Allstate Corp NYSE:ALL Historical Prices

Below are the 7743 trading days of historical prices for ALL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7743	NYSE	ALL	Mon, Mar 4, 2024	154.32	155.32	154.12	154.27
7742	NYSE	ALL	Fri, Mar 1, 2024	158.46	158.80	154.62	155.15
7741	NYSE	ALL	Thu, Feb 29, 2024	160.89	160.89	158.30	158.60
7740	NYSE	ALL	Wed, Feb 28, 2024	159.56	160.96	159.56	160.59
7739	NYSE	ALL	Tue, Feb 27, 2024	159.44	160.17	158.26	159.54
7738	NYSE	ALL	Mon, Feb 26, 2024	159.43	160.69	158.81	159.80
7737	NYSE	ALL	Fri, Feb 23, 2024	160.16	161.20	158.87	159.13
7736	NYSE	ALL	Thu, Feb 22, 2024	159.17	160.99	156.45	160.19
7735	NYSE	ALL	Wed, Feb 21, 2024	160.30	161.11	158.18	159.17
7734	NYSE	ALL	Tue, Feb 20, 2024	161.50	162.95	159.63	159.72
7733	NYSE	ALL	Fri, Feb 16, 2024	162.00	164.43	161.50	161.78
7732	NYSE	ALL	Thu, Feb 15, 2024	162.23	162.61	160.14	161.89
7731	NYSE	ALL	Wed, Feb 14, 2024	159.17	161.76	157.95	161.39
7730	NYSE	ALL	Tue, Feb 13, 2024	160.83	160.83	157.13	158.58
7729	NYSE	ALL	Mon, Feb 12, 2024	160.79	160.99	158.91	159.32
7728	NYSE	ALL	Fri, Feb 9, 2024	160.35	160.59	158.53	160.03
7727	NYSE	ALL	Thu, Feb 8, 2024	163.00	168.05	159.95	161.75
7726	NYSE	ALL	Wed, Feb 7, 2024	157.70	159.33	157.54	158.60
7725	NYSE	ALL	Tue, Feb 6, 2024	156.45	157.86	156.02	157.35
7724	NYSE	ALL	Mon, Feb 5, 2024	156.46	157.44	155.69	156.83
7723	NYSE	ALL	Fri, Feb 2, 2024	156.99	158.20	156.62	157.37
7722	NYSE	ALL	Thu, Feb 1, 2024	154.34	156.53	153.42	156.19
7721	NYSE	ALL	Wed, Jan 31, 2024	156.85	157.29	154.99	155.25
7720	NYSE	ALL	Tue, Jan 30, 2024	155.96	156.86	154.97	156.49
7719	NYSE	ALL	Mon, Jan 29, 2024	157.28	158.12	155.73	156.06
7718	NYSE	ALL	Fri, Jan 26, 2024	158.88	159.02	157.89	158.37
7717	NYSE	ALL	Thu, Jan 25, 2024	158.39	159.36	156.93	159.06
7716	NYSE	ALL	Wed, Jan 24, 2024	155.63	159.60	155.57	157.42
7715	NYSE	ALL	Tue, Jan 23, 2024	155.39	156.79	153.84	154.11
7714	NYSE	ALL	Mon, Jan 22, 2024	155.43	156.32	155.17	155.39
7713	NYSE	ALL	Fri, Jan 19, 2024	155.00	156.52	154.13	154.88
7712	NYSE	ALL	Thu, Jan 18, 2024	151.78	153.30	150.17	152.92
7711	NYSE	ALL	Wed, Jan 17, 2024	151.56	153.88	150.97	152.55
7710	NYSE	ALL	Tue, Jan 16, 2024	151.43	152.40	150.44	151.50
7709	NYSE	ALL	Fri, Jan 12, 2024	151.00	151.20	148.86	151.03
7708	NYSE	ALL	Thu, Jan 11, 2024	149.86	150.60	148.23	150.37
7707	NYSE	ALL	Wed, Jan 10, 2024	151.05	152.00	149.91	150.31
7706	NYSE	ALL	Tue, Jan 9, 2024	150.25	151.36	148.66	150.98
7705	NYSE	ALL	Mon, Jan 8, 2024	149.94	150.79	148.58	149.38
7704	NYSE	ALL	Fri, Jan 5, 2024	149.34	150.22	147.60	149.98
7703	NYSE	ALL	Thu, Jan 4, 2024	147.08	151.46	147.08	148.50
7702	NYSE	ALL	Wed, Jan 3, 2024	144.08	145.45	143.80	145.00
7701	NYSE	ALL	Tue, Jan 2, 2024	140.33	143.91	140.33	143.81
7700	NYSE	ALL	Fri, Dec 29, 2023	139.83	140.39	139.41	139.98
7699	NYSE	ALL	Thu, Dec 28, 2023	138.07	139.87	138.07	139.82
7698	NYSE	ALL	Wed, Dec 27, 2023	137.60	138.42	137.43	138.39
7697	NYSE	ALL	Tue, Dec 26, 2023	137.40	138.69	137.07	138.08
7696	NYSE	ALL	Fri, Dec 22, 2023	135.85	137.68	135.29	137.40
7695	NYSE	ALL	Thu, Dec 21, 2023	135.70	135.92	134.17	135.40
7694	NYSE	ALL	Wed, Dec 20, 2023	137.48	137.87	135.55	135.62
7693	NYSE	ALL	Tue, Dec 19, 2023	138.75	138.87	137.68	138.25
7692	NYSE	ALL	Mon, Dec 18, 2023	139.10	139.64	137.70	138.75
7691	NYSE	ALL	Fri, Dec 15, 2023	138.11	141.95	138.00	139.06
7690	NYSE	ALL	Thu, Dec 14, 2023	143.95	144.09	139.02	139.24
7689	NYSE	ALL	Wed, Dec 13, 2023	143.74	144.56	143.06	144.35
7688	NYSE	ALL	Tue, Dec 12, 2023	143.00	144.52	142.08	144.36
7687	NYSE	ALL	Mon, Dec 11, 2023	140.99	144.99	140.00	143.07
7686	NYSE	ALL	Fri, Dec 8, 2023	139.78	139.98	138.56	139.32
7685	NYSE	ALL	Thu, Dec 7, 2023	138.82	139.90	138.02	139.02
7684	NYSE	ALL	Wed, Dec 6, 2023	138.82	139.98	138.19	138.49
7683	NYSE	ALL	Tue, Dec 5, 2023	138.70	139.68	137.48	138.68
7682	NYSE	ALL	Mon, Dec 4, 2023	136.89	139.71	136.57	138.64
7681	NYSE	ALL	Fri, Dec 1, 2023	136.94	138.00	136.53	137.68
7680	NYSE	ALL	Thu, Nov 30, 2023	134.97	137.99	134.97	137.87
7679	NYSE	ALL	Wed, Nov 29, 2023	135.46	136.35	134.61	135.49
7678	NYSE	ALL	Tue, Nov 28, 2023	137.38	137.40	135.92	135.54
7677	NYSE	ALL	Mon, Nov 27, 2023	136.45	137.82	136.28	137.47
7676	NYSE	ALL	Fri, Nov 24, 2023	136.20	136.97	135.86	136.61
7675	NYSE	ALL	Wed, Nov 22, 2023	135.38	136.62	134.77	136.09
7674	NYSE	ALL	Tue, Nov 21, 2023	135.01	135.73	134.39	134.96
7673	NYSE	ALL	Mon, Nov 20, 2023	133.21	134.88	132.74	134.64
7672	NYSE	ALL	Fri, Nov 17, 2023	135.00	135.68	133.30	134.19
7671	NYSE	ALL	Thu, Nov 16, 2023	131.99	135.30	131.65	134.75
7670	NYSE	ALL	Wed, Nov 15, 2023	131.56	132.84	130.77	131.57
7669	NYSE	ALL	Tue, Nov 14, 2023	129.92	132.31	129.18	131.65
7668	NYSE	ALL	Mon, Nov 13, 2023	130.67	131.12	129.17	129.85
7667	NYSE	ALL	Fri, Nov 10, 2023	129.51	130.43	128.33	130.32
7666	NYSE	ALL	Thu, Nov 9, 2023	129.46	129.86	128.62	128.99
7665	NYSE	ALL	Wed, Nov 8, 2023	129.42	129.78	127.93	129.28
7664	NYSE	ALL	Tue, Nov 7, 2023	130.52	130.62	128.92	129.66
7663	NYSE	ALL	Mon, Nov 6, 2023	131.80	132.30	129.47	130.52
7662	NYSE	ALL	Fri, Nov 3, 2023	132.17	133.32	131.42	131.73
7661	NYSE	ALL	Thu, Nov 2, 2023	135.24	137.99	129.48	131.36
7660	NYSE	ALL	Wed, Nov 1, 2023	129.00	130.48	127.59	129.75
7659	NYSE	ALL	Tue, Oct 31, 2023	125.63	128.64	125.63	128.13
7658	NYSE	ALL	Mon, Oct 30, 2023	124.05	125.57	123.42	125.47
7657	NYSE	ALL	Fri, Oct 27, 2023	124.62	124.81	122.53	123.30
7656	NYSE	ALL	Thu, Oct 26, 2023	125.59	126.56	124.88	125.62
7655	NYSE	ALL	Wed, Oct 25, 2023	124.99	126.95	124.52	125.19
7654	NYSE	ALL	Tue, Oct 24, 2023	123.43	124.52	122.47	124.29
7653	NYSE	ALL	Mon, Oct 23, 2023	122.53	123.30	121.70	121.83
7652	NYSE	ALL	Fri, Oct 20, 2023	125.06	125.78	123.15	123.19
7651	NYSE	ALL	Thu, Oct 19, 2023	126.91	129.10	124.44	124.74
7650	NYSE	ALL	Wed, Oct 18, 2023	128.13	128.92	126.99	127.41
7649	NYSE	ALL	Tue, Oct 17, 2023	125.15	129.25	125.14	127.92
7648	NYSE	ALL	Mon, Oct 16, 2023	121.00	127.87	119.61	124.92
7647	NYSE	ALL	Fri, Oct 13, 2023	115.64	120.89	115.64	120.32
7646	NYSE	ALL	Thu, Oct 12, 2023	115.28	115.29	113.04	113.98
7645	NYSE	ALL	Wed, Oct 11, 2023	114.76	115.65	114.02	114.77
7644	NYSE	ALL	Tue, Oct 10, 2023	114.44	115.46	113.94	114.72
7643	NYSE	ALL	Mon, Oct 9, 2023	112.75	114.40	112.42	114.17
7642	NYSE	ALL	Fri, Oct 6, 2023	112.18	113.97	111.84	113.15
7641	NYSE	ALL	Thu, Oct 5, 2023	111.42	112.83	110.74	112.37
7640	NYSE	ALL	Wed, Oct 4, 2023	110.12	111.63	109.01	111.45
7639	NYSE	ALL	Tue, Oct 3, 2023	110.29	111.28	109.33	109.91
7638	NYSE	ALL	Mon, Oct 2, 2023	110.93	111.48	110.03	110.91
7637	NYSE	ALL	Fri, Sep 29, 2023	112.41	112.69	111.25	111.41
7636	NYSE	ALL	Thu, Sep 28, 2023	113.16	113.62	112.34	112.49
7635	NYSE	ALL	Wed, Sep 27, 2023	112.75	113.45	111.42	113.02
7634	NYSE	ALL	Tue, Sep 26, 2023	114.83	115.36	112.73	113.27
7633	NYSE	ALL	Mon, Sep 25, 2023	113.71	116.12	113.03	115.24
7632	NYSE	ALL	Fri, Sep 22, 2023	114.40	114.87	113.52	114.09
7631	NYSE	ALL	Thu, Sep 21, 2023	114.07	115.06	112.51	113.85
7630	NYSE	ALL	Wed, Sep 20, 2023	113.97	115.79	113.39	114.15
7629	NYSE	ALL	Tue, Sep 19, 2023	111.51	114.45	111.12	113.38
7628	NYSE	ALL	Mon, Sep 18, 2023	109.24	111.35	108.16	111.04
7627	NYSE	ALL	Fri, Sep 15, 2023	109.96	110.04	108.66	108.78
7626	NYSE	ALL	Thu, Sep 14, 2023	109.77	111.03	109.05	110.55
7625	NYSE	ALL	Wed, Sep 13, 2023	110.00	110.49	108.12	108.90
7624	NYSE	ALL	Tue, Sep 12, 2023	108.06	109.93	107.85	109.49
7623	NYSE	ALL	Mon, Sep 11, 2023	107.04	108.47	106.74	107.78
7622	NYSE	ALL	Fri, Sep 8, 2023	107.65	107.75	105.85	106.20
7621	NYSE	ALL	Thu, Sep 7, 2023	108.06	109.06	107.50	107.73
7620	NYSE	ALL	Wed, Sep 6, 2023	107.32	108.93	106.88	107.93
7619	NYSE	ALL	Tue, Sep 5, 2023	110.34	110.56	107.15	107.22
7618	NYSE	ALL	Fri, Sep 1, 2023	108.59	110.91	108.15	110.56
7617	NYSE	ALL	Thu, Aug 31, 2023	109.74	109.74	107.68	107.81
7616	NYSE	ALL	Wed, Aug 30, 2023	105.57	109.46	105.57	109.26
7615	NYSE	ALL	Tue, Aug 29, 2023	105.82	106.95	105.01	105.67
7614	NYSE	ALL	Mon, Aug 28, 2023	105.53	106.28	104.70	105.42
7613	NYSE	ALL	Fri, Aug 25, 2023	105.38	106.75	104.84	105.14
7612	NYSE	ALL	Thu, Aug 24, 2023	105.33	107.18	105.09	105.34
7611	NYSE	ALL	Wed, Aug 23, 2023	105.13	106.47	105.13	105.62
7610	NYSE	ALL	Tue, Aug 22, 2023	105.06	106.19	104.57	105.12
7609	NYSE	ALL	Mon, Aug 21, 2023	106.05	106.56	104.29	105.29
7608	NYSE	ALL	Fri, Aug 18, 2023	107.24	108.33	106.07	106.19
7607	NYSE	ALL	Thu, Aug 17, 2023	110.58	111.52	107.71	107.91
7606	NYSE	ALL	Wed, Aug 16, 2023	107.00	110.66	106.46	109.74
7605	NYSE	ALL	Tue, Aug 15, 2023	105.19	106.15	104.65	105.07
7604	NYSE	ALL	Mon, Aug 14, 2023	108.99	109.42	106.30	106.90
7603	NYSE	ALL	Fri, Aug 11, 2023	110.73	111.12	108.70	109.04
7602	NYSE	ALL	Thu, Aug 10, 2023	110.39	112.36	110.39	110.69
7601	NYSE	ALL	Wed, Aug 9, 2023	110.27	111.59	109.51	109.60
7600	NYSE	ALL	Tue, Aug 8, 2023	109.44	111.09	108.53	110.44
7599	NYSE	ALL	Mon, Aug 7, 2023	110.47	111.98	110.00	110.74
7598	NYSE	ALL	Fri, Aug 4, 2023	111.32	111.33	109.50	109.87
7597	NYSE	ALL	Thu, Aug 3, 2023	105.95	111.92	105.85	111.36
7596	NYSE	ALL	Wed, Aug 2, 2023	111.74	112.23	105.40	106.51
7595	NYSE	ALL	Tue, Aug 1, 2023	112.44	113.36	111.54	113.03
7594	NYSE	ALL	Mon, Jul 31, 2023	112.66	113.82	112.06	112.68
7593	NYSE	ALL	Fri, Jul 28, 2023	113.85	114.09	111.78	112.46
7592	NYSE	ALL	Thu, Jul 27, 2023	113.21	113.21	112.01	112.78
7591	NYSE	ALL	Wed, Jul 26, 2023	111.36	113.44	110.46	112.96
7590	NYSE	ALL	Tue, Jul 25, 2023	111.75	112.62	110.17	110.47
7589	NYSE	ALL	Mon, Jul 24, 2023	111.14	113.03	111.03	112.11
7588	NYSE	ALL	Fri, Jul 21, 2023	112.02	112.34	110.24	110.82
7587	NYSE	ALL	Thu, Jul 20, 2023	106.85	112.10	106.40	111.98
7586	NYSE	ALL	Wed, Jul 19, 2023	103.69	106.04	103.56	105.79
7585	NYSE	ALL	Tue, Jul 18, 2023	102.10	104.52	102.10	103.42
7584	NYSE	ALL	Mon, Jul 17, 2023	101.30	102.56	100.57	102.41
7583	NYSE	ALL	Fri, Jul 14, 2023	104.85	104.85	100.97	101.18
7582	NYSE	ALL	Thu, Jul 13, 2023	104.05	106.80	103.91	104.83
7581	NYSE	ALL	Wed, Jul 12, 2023	109.68	110.09	106.75	107.60
7580	NYSE	ALL	Tue, Jul 11, 2023	106.78	109.16	106.69	109.07
7579	NYSE	ALL	Mon, Jul 10, 2023	107.83	108.70	106.44	106.75
7578	NYSE	ALL	Fri, Jul 7, 2023	107.97	109.40	107.97	108.27
7577	NYSE	ALL	Thu, Jul 6, 2023	109.57	109.76	108.14	108.76
7576	NYSE	ALL	Wed, Jul 5, 2023	109.64	110.07	108.13	110.04
7575	NYSE	ALL	Mon, Jul 3, 2023	108.97	111.74	108.88	110.51
7574	NYSE	ALL	Fri, Jun 30, 2023	109.62	109.81	108.72	109.04
7573	NYSE	ALL	Thu, Jun 29, 2023	109.07	109.43	108.62	109.09
7572	NYSE	ALL	Wed, Jun 28, 2023	108.39	108.91	107.40	108.86
7571	NYSE	ALL	Tue, Jun 27, 2023	109.10	109.67	108.34	108.64
7570	NYSE	ALL	Mon, Jun 26, 2023	107.65	109.00	107.35	108.96
7569	NYSE	ALL	Fri, Jun 23, 2023	107.50	107.75	106.59	107.53
7568	NYSE	ALL	Thu, Jun 22, 2023	108.21	108.21	106.81	108.00
7567	NYSE	ALL	Wed, Jun 21, 2023	108.20	108.59	105.54	107.73
7566	NYSE	ALL	Tue, Jun 20, 2023	109.86	110.22	108.08	108.61
7565	NYSE	ALL	Fri, Jun 16, 2023	111.00	111.65	109.96	111.17
7564	NYSE	ALL	Thu, Jun 15, 2023	110.53	111.89	109.57	110.54
7563	NYSE	ALL	Wed, Jun 14, 2023	113.50	113.79	111.31	111.40
7562	NYSE	ALL	Tue, Jun 13, 2023	112.41	114.97	112.41	113.45
7561	NYSE	ALL	Mon, Jun 12, 2023	111.87	113.19	111.66	112.35
7560	NYSE	ALL	Fri, Jun 9, 2023	111.21	112.95	110.50	111.96
7559	NYSE	ALL	Thu, Jun 8, 2023	112.12	112.21	110.63	111.91
7558	NYSE	ALL	Wed, Jun 7, 2023	110.28	112.61	109.66	112.22
7557	NYSE	ALL	Tue, Jun 6, 2023	109.51	110.62	109.43	109.99
7556	NYSE	ALL	Mon, Jun 5, 2023	110.57	111.22	109.26	110.08
7555	NYSE	ALL	Fri, Jun 2, 2023	109.94	110.85	109.30	110.08
7554	NYSE	ALL	Thu, Jun 1, 2023	108.20	109.95	106.32	109.20
7553	NYSE	ALL	Wed, May 31, 2023	110.28	110.80	108.32	107.56
7552	NYSE	ALL	Tue, May 30, 2023	109.14	110.78	108.53	110.66
7551	NYSE	ALL	Fri, May 26, 2023	110.80	111.16	108.63	109.53
7550	NYSE	ALL	Thu, May 25, 2023	112.56	113.57	110.70	111.04
7549	NYSE	ALL	Wed, May 24, 2023	115.48	116.11	113.34	113.40
7548	NYSE	ALL	Tue, May 23, 2023	118.17	118.61	115.87	116.26
7547	NYSE	ALL	Mon, May 22, 2023	117.50	118.58	117.30	118.09
7546	NYSE	ALL	Fri, May 19, 2023	119.83	119.99	117.75	117.78
7545	NYSE	ALL	Thu, May 18, 2023	118.58	119.07	117.48	118.89
7544	NYSE	ALL	Wed, May 17, 2023	117.00	119.47	116.72	119.00
7543	NYSE	ALL	Tue, May 16, 2023	118.02	118.09	116.43	116.81
7542	NYSE	ALL	Mon, May 15, 2023	118.54	118.59	117.20	117.93
7541	NYSE	ALL	Fri, May 12, 2023	119.14	119.64	117.71	118.26
7540	NYSE	ALL	Thu, May 11, 2023	117.01	118.50	116.43	118.33
7539	NYSE	ALL	Wed, May 10, 2023	118.56	119.44	116.48	117.67
7538	NYSE	ALL	Tue, May 9, 2023	115.54	118.58	115.46	118.42
7537	NYSE	ALL	Mon, May 8, 2023	115.92	116.85	115.11	116.12
7536	NYSE	ALL	Fri, May 5, 2023	115.46	117.99	115.46	115.73
7535	NYSE	ALL	Thu, May 4, 2023	109.97	114.72	109.50	114.02
7534	NYSE	ALL	Wed, May 3, 2023	112.99	112.99	111.02	111.50
7533	NYSE	ALL	Tue, May 2, 2023	115.13	115.33	110.56	112.39
7532	NYSE	ALL	Mon, May 1, 2023	115.55	117.25	115.39	115.86
7531	NYSE	ALL	Fri, Apr 28, 2023	115.77	116.67	115.36	115.76
7530	NYSE	ALL	Thu, Apr 27, 2023	113.86	115.71	113.62	115.25
7529	NYSE	ALL	Wed, Apr 26, 2023	114.13	115.61	113.44	114.06
7528	NYSE	ALL	Tue, Apr 25, 2023	115.20	116.12	114.32	114.91
7527	NYSE	ALL	Mon, Apr 24, 2023	115.85	117.37	115.75	115.90
7526	NYSE	ALL	Fri, Apr 21, 2023	116.70	117.07	115.71	115.78
7525	NYSE	ALL	Thu, Apr 20, 2023	118.35	122.50	117.09	117.38
7524	NYSE	ALL	Wed, Apr 19, 2023	114.78	116.81	113.76	116.51
7523	NYSE	ALL	Tue, Apr 18, 2023	114.99	115.42	113.36	114.14
7522	NYSE	ALL	Mon, Apr 17, 2023	112.35	114.91	111.42	114.89
7521	NYSE	ALL	Fri, Apr 14, 2023	114.29	115.12	111.27	112.13
7520	NYSE	ALL	Thu, Apr 13, 2023	114.11	114.86	113.00	114.11
7519	NYSE	ALL	Wed, Apr 12, 2023	116.39	117.89	115.65	116.08
7518	NYSE	ALL	Tue, Apr 11, 2023	115.76	117.00	115.13	116.10
7517	NYSE	ALL	Mon, Apr 10, 2023	115.31	116.21	115.20	116.11
7516	NYSE	ALL	Thu, Apr 6, 2023	115.37	116.60	114.80	115.22
7515	NYSE	ALL	Wed, Apr 5, 2023	111.69	115.47	111.14	114.88
7514	NYSE	ALL	Tue, Apr 4, 2023	114.45	114.98	111.59	113.17
7513	NYSE	ALL	Mon, Apr 3, 2023	112.68	115.31	112.21	114.25
7512	NYSE	ALL	Fri, Mar 31, 2023	109.97	111.28	109.85	110.81
7511	NYSE	ALL	Thu, Mar 30, 2023	110.25	110.40	108.00	109.09
7510	NYSE	ALL	Wed, Mar 29, 2023	107.59	109.85	107.05	109.70
7509	NYSE	ALL	Tue, Mar 28, 2023	106.29	107.32	105.65	106.34
7508	NYSE	ALL	Mon, Mar 27, 2023	107.56	108.00	106.09	106.99
7507	NYSE	ALL	Fri, Mar 24, 2023	104.31	105.62	103.20	105.59
7506	NYSE	ALL	Thu, Mar 23, 2023	108.44	108.67	105.24	105.58
7505	NYSE	ALL	Wed, Mar 22, 2023	112.32	113.02	108.51	108.53
7504	NYSE	ALL	Tue, Mar 21, 2023	111.18	114.06	110.42	112.54
7503	NYSE	ALL	Mon, Mar 20, 2023	105.80	110.14	105.80	109.20
7502	NYSE	ALL	Fri, Mar 17, 2023	110.78	111.02	104.32	105.11
7501	NYSE	ALL	Thu, Mar 16, 2023	110.28	112.73	108.75	112.10
7500	NYSE	ALL	Wed, Mar 15, 2023	111.16	111.77	107.86	110.61
7499	NYSE	ALL	Tue, Mar 14, 2023	117.11	118.01	112.93	114.36
7498	NYSE	ALL	Mon, Mar 13, 2023	115.95	117.16	113.80	114.18
7497	NYSE	ALL	Fri, Mar 10, 2023	118.68	120.70	117.68	118.20
7496	NYSE	ALL	Thu, Mar 9, 2023	122.48	122.53	118.44	119.40
7495	NYSE	ALL	Wed, Mar 8, 2023	125.20	125.20	121.16	122.40
7494	NYSE	ALL	Tue, Mar 7, 2023	127.71	127.71	124.55	124.58
7493	NYSE	ALL	Mon, Mar 6, 2023	128.49	129.49	127.31	127.60
7492	NYSE	ALL	Fri, Mar 3, 2023	126.39	128.13	125.57	128.13
7491	NYSE	ALL	Thu, Mar 2, 2023	126.89	126.99	125.46	126.28
7490	NYSE	ALL	Wed, Mar 1, 2023	128.15	128.75	126.86	127.61
7489	NYSE	ALL	Tue, Feb 28, 2023	129.10	129.49	127.64	128.78
7488	NYSE	ALL	Mon, Feb 27, 2023	131.13	131.66	128.48	128.95
7487	NYSE	ALL	Fri, Feb 24, 2023	131.10	132.03	130.01	130.70
7486	NYSE	ALL	Thu, Feb 23, 2023	133.69	134.43	130.69	131.85
7485	NYSE	ALL	Wed, Feb 22, 2023	135.20	135.20	133.11	133.28
7484	NYSE	ALL	Tue, Feb 21, 2023	134.41	134.95	132.80	134.41
7483	NYSE	ALL	Fri, Feb 17, 2023	136.72	136.94	134.64	135.05
7482	NYSE	ALL	Thu, Feb 16, 2023	136.00	139.02	135.73	137.10
7481	NYSE	ALL	Wed, Feb 15, 2023	134.43	137.44	134.35	137.15
7480	NYSE	ALL	Tue, Feb 14, 2023	136.37	136.91	133.99	135.04
7479	NYSE	ALL	Mon, Feb 13, 2023	135.66	137.28	135.54	136.51
7478	NYSE	ALL	Fri, Feb 10, 2023	133.59	135.64	133.15	135.41
7477	NYSE	ALL	Thu, Feb 9, 2023	137.50	137.83	132.35	133.56
7476	NYSE	ALL	Wed, Feb 8, 2023	135.99	138.25	135.86	136.83
7475	NYSE	ALL	Tue, Feb 7, 2023	134.71	137.65	134.06	136.72
7474	NYSE	ALL	Mon, Feb 6, 2023	131.30	135.04	130.68	134.98
7473	NYSE	ALL	Fri, Feb 3, 2023	131.76	132.22	128.45	131.33
7472	NYSE	ALL	Thu, Feb 2, 2023	125.00	132.11	123.08	131.89
7471	NYSE	ALL	Wed, Feb 1, 2023	127.45	128.85	126.07	128.16
7470	NYSE	ALL	Tue, Jan 31, 2023	128.82	128.82	127.01	128.47
7469	NYSE	ALL	Mon, Jan 30, 2023	127.95	128.65	127.43	128.00
7468	NYSE	ALL	Fri, Jan 27, 2023	128.28	129.12	127.54	127.83
7467	NYSE	ALL	Thu, Jan 26, 2023	128.78	128.96	127.62	128.60
7466	NYSE	ALL	Wed, Jan 25, 2023	126.71	129.48	126.01	128.62
7465	NYSE	ALL	Tue, Jan 24, 2023	125.00	127.78	124.61	127.26
7464	NYSE	ALL	Mon, Jan 23, 2023	125.72	126.66	124.82	125.24
7463	NYSE	ALL	Fri, Jan 20, 2023	125.06	125.98	123.28	125.65
7462	NYSE	ALL	Thu, Jan 19, 2023	126.05	127.16	122.00	124.64
7461	NYSE	ALL	Wed, Jan 18, 2023	135.35	135.63	131.92	132.43
7460	NYSE	ALL	Tue, Jan 17, 2023	138.85	138.85	134.20	135.52
7459	NYSE	ALL	Fri, Jan 13, 2023	136.24	139.34	135.70	138.97
7458	NYSE	ALL	Thu, Jan 12, 2023	138.61	139.08	136.90	137.07
7457	NYSE	ALL	Wed, Jan 11, 2023	140.39	140.92	137.87	138.23
7456	NYSE	ALL	Tue, Jan 10, 2023	140.46	142.15	140.14	141.26
7455	NYSE	ALL	Mon, Jan 9, 2023	141.73	142.06	139.33	140.01
7454	NYSE	ALL	Fri, Jan 6, 2023	140.00	142.05	139.29	141.37
7453	NYSE	ALL	Thu, Jan 5, 2023	138.26	139.52	137.20	139.34
7452	NYSE	ALL	Wed, Jan 4, 2023	137.32	139.55	136.88	138.96
7451	NYSE	ALL	Tue, Jan 3, 2023	135.54	137.22	135.21	136.66
7450	NYSE	ALL	Fri, Dec 30, 2022	135.73	136.41	134.76	135.60
7449	NYSE	ALL	Thu, Dec 29, 2022	135.98	136.85	135.27	136.42
7448	NYSE	ALL	Wed, Dec 28, 2022	136.22	136.74	135.33	135.43
7447	NYSE	ALL	Tue, Dec 27, 2022	136.47	136.98	135.55	136.02
7446	NYSE	ALL	Fri, Dec 23, 2022	135.59	136.59	134.92	136.37
7445	NYSE	ALL	Thu, Dec 22, 2022	134.36	135.53	133.29	135.43
7444	NYSE	ALL	Wed, Dec 21, 2022	135.01	136.45	134.55	134.64
7443	NYSE	ALL	Tue, Dec 20, 2022	131.61	134.45	130.57	133.68
7442	NYSE	ALL	Mon, Dec 19, 2022	131.00	132.43	130.40	130.99
7441	NYSE	ALL	Fri, Dec 16, 2022	130.75	132.19	129.82	131.19
7440	NYSE	ALL	Thu, Dec 15, 2022	128.55	133.60	128.27	132.29
7439	NYSE	ALL	Wed, Dec 14, 2022	130.55	132.24	128.93	129.90
7438	NYSE	ALL	Tue, Dec 13, 2022	131.47	132.23	128.96	130.32
7437	NYSE	ALL	Mon, Dec 12, 2022	128.81	129.22	127.41	128.83
7436	NYSE	ALL	Fri, Dec 9, 2022	129.59	130.23	127.83	128.55
7435	NYSE	ALL	Thu, Dec 8, 2022	130.85	131.70	129.54	130.03
7434	NYSE	ALL	Wed, Dec 7, 2022	130.23	132.76	128.97	130.11
7433	NYSE	ALL	Tue, Dec 6, 2022	128.44	130.59	127.97	130.31
7432	NYSE	ALL	Mon, Dec 5, 2022	130.17	130.17	127.17	128.44
7431	NYSE	ALL	Fri, Dec 2, 2022	130.81	131.88	129.89	130.85
7430	NYSE	ALL	Thu, Dec 1, 2022	134.54	134.54	130.92	132.01
7429	NYSE	ALL	Wed, Nov 30, 2022	132.54	134.03	130.12	133.90
7428	NYSE	ALL	Tue, Nov 29, 2022	131.34	133.52	130.03	133.38
7427	NYSE	ALL	Mon, Nov 28, 2022	135.22	135.28	132.58	131.87
7426	NYSE	ALL	Fri, Nov 25, 2022	134.96	135.54	134.12	135.42
7425	NYSE	ALL	Wed, Nov 23, 2022	133.73	134.37	132.63	134.35
7424	NYSE	ALL	Tue, Nov 22, 2022	135.24	135.68	133.75	133.87
7423	NYSE	ALL	Mon, Nov 21, 2022	132.54	134.76	131.73	134.26
7422	NYSE	ALL	Fri, Nov 18, 2022	136.03	136.87	132.09	132.74
7421	NYSE	ALL	Thu, Nov 17, 2022	131.64	134.74	131.07	134.61
7420	NYSE	ALL	Wed, Nov 16, 2022	131.42	133.00	130.96	132.31
7419	NYSE	ALL	Tue, Nov 15, 2022	129.68	132.87	128.80	132.03
7418	NYSE	ALL	Mon, Nov 14, 2022	132.34	133.12	128.92	129.04
7417	NYSE	ALL	Fri, Nov 11, 2022	130.38	132.71	127.86	132.09
7416	NYSE	ALL	Thu, Nov 10, 2022	131.01	131.40	128.19	130.19
7415	NYSE	ALL	Wed, Nov 9, 2022	129.85	131.36	127.81	127.94
7414	NYSE	ALL	Tue, Nov 8, 2022	128.89	131.67	127.77	130.26
7413	NYSE	ALL	Mon, Nov 7, 2022	129.71	129.71	127.02	128.82
7412	NYSE	ALL	Fri, Nov 4, 2022	128.20	129.91	125.83	129.12
7411	NYSE	ALL	Thu, Nov 3, 2022	120.89	125.30	119.01	123.96
7410	NYSE	ALL	Wed, Nov 2, 2022	125.72	126.58	122.96	123.34
7409	NYSE	ALL	Tue, Nov 1, 2022	127.11	127.12	125.41	125.75
7408	NYSE	ALL	Mon, Oct 31, 2022	126.39	127.29	125.83	126.25
7407	NYSE	ALL	Fri, Oct 28, 2022	123.12	126.64	122.75	126.39
7406	NYSE	ALL	Thu, Oct 27, 2022	125.00	125.71	122.36	122.57
7405	NYSE	ALL	Wed, Oct 26, 2022	125.64	127.35	124.21	124.27
7404	NYSE	ALL	Tue, Oct 25, 2022	123.64	125.13	122.52	124.65
7403	NYSE	ALL	Mon, Oct 24, 2022	120.80	125.38	120.80	124.87
7402	NYSE	ALL	Fri, Oct 21, 2022	118.31	123.57	117.94	120.08
7401	NYSE	ALL	Thu, Oct 20, 2022	116.56	122.79	116.51	117.71
7400	NYSE	ALL	Wed, Oct 19, 2022	137.81	138.93	134.61	135.15
7399	NYSE	ALL	Tue, Oct 18, 2022	136.09	137.46	135.24	137.38
7398	NYSE	ALL	Mon, Oct 17, 2022	134.32	136.31	133.04	133.50
7397	NYSE	ALL	Fri, Oct 14, 2022	136.24	136.88	132.27	132.44
7396	NYSE	ALL	Thu, Oct 13, 2022	127.86	135.46	122.90	134.96
7395	NYSE	ALL	Wed, Oct 12, 2022	133.81	135.06	130.99	131.13
7394	NYSE	ALL	Tue, Oct 11, 2022	131.37	135.21	130.99	132.97
7393	NYSE	ALL	Mon, Oct 10, 2022	131.27	132.25	130.13	131.39
7392	NYSE	ALL	Fri, Oct 7, 2022	130.26	130.72	128.21	130.64
7391	NYSE	ALL	Thu, Oct 6, 2022	132.74	132.83	130.29	130.54
7390	NYSE	ALL	Wed, Oct 5, 2022	131.30	133.98	130.85	133.00
7389	NYSE	ALL	Tue, Oct 4, 2022	129.16	132.93	129.16	132.81
7388	NYSE	ALL	Mon, Oct 3, 2022	126.18	128.33	124.19	128.28
7387	NYSE	ALL	Fri, Sep 30, 2022	126.29	126.98	124.24	124.53
7386	NYSE	ALL	Thu, Sep 29, 2022	126.06	126.67	123.64	126.13
7385	NYSE	ALL	Wed, Sep 28, 2022	124.62	127.13	123.71	126.41
7384	NYSE	ALL	Tue, Sep 27, 2022	124.33	124.91	121.76	123.82
7383	NYSE	ALL	Mon, Sep 26, 2022	126.66	127.61	123.81	123.93
7382	NYSE	ALL	Fri, Sep 23, 2022	127.03	127.95	125.79	127.62
7381	NYSE	ALL	Thu, Sep 22, 2022	127.96	131.07	125.78	127.97
7380	NYSE	ALL	Wed, Sep 21, 2022	130.85	131.82	127.84	127.85
7379	NYSE	ALL	Tue, Sep 20, 2022	131.45	131.90	128.70	130.08
7378	NYSE	ALL	Mon, Sep 19, 2022	128.41	132.18	128.23	132.08
7377	NYSE	ALL	Fri, Sep 16, 2022	128.96	130.16	127.72	129.42
7376	NYSE	ALL	Thu, Sep 15, 2022	124.93	129.77	124.19	129.02
7375	NYSE	ALL	Wed, Sep 14, 2022	122.93	124.12	121.83	124.00
7374	NYSE	ALL	Tue, Sep 13, 2022	125.42	126.00	122.15	122.54
7373	NYSE	ALL	Mon, Sep 12, 2022	126.63	128.00	125.96	127.10
7372	NYSE	ALL	Fri, Sep 9, 2022	127.06	127.79	126.39	126.44
7371	NYSE	ALL	Thu, Sep 8, 2022	124.75	127.01	123.97	126.93
7370	NYSE	ALL	Wed, Sep 7, 2022	121.58	125.18	121.36	125.12
7369	NYSE	ALL	Tue, Sep 6, 2022	122.13	123.07	121.15	121.49
7368	NYSE	ALL	Fri, Sep 2, 2022	122.28	124.45	120.95	121.48
7367	NYSE	ALL	Thu, Sep 1, 2022	120.71	121.79	119.89	121.39
7366	NYSE	ALL	Wed, Aug 31, 2022	122.93	123.03	120.43	120.50
7365	NYSE	ALL	Tue, Aug 30, 2022	123.23	123.83	121.83	122.34
7364	NYSE	ALL	Mon, Aug 29, 2022	124.14	125.05	122.96	123.24
7363	NYSE	ALL	Fri, Aug 26, 2022	128.23	128.33	125.03	125.05
7362	NYSE	ALL	Thu, Aug 25, 2022	127.18	128.07	126.17	128.00
7361	NYSE	ALL	Wed, Aug 24, 2022	125.41	127.35	125.10	126.96
7360	NYSE	ALL	Tue, Aug 23, 2022	125.67	126.37	125.26	125.50
7359	NYSE	ALL	Mon, Aug 22, 2022	128.92	128.92	125.29	125.55
7358	NYSE	ALL	Fri, Aug 19, 2022	132.75	133.07	130.11	130.20
7357	NYSE	ALL	Thu, Aug 18, 2022	132.14	133.12	131.82	133.02
7356	NYSE	ALL	Wed, Aug 17, 2022	128.83	132.66	128.83	132.04
7355	NYSE	ALL	Tue, Aug 16, 2022	127.52	130.32	127.28	129.73
7354	NYSE	ALL	Mon, Aug 15, 2022	128.27	129.43	127.42	127.76
7353	NYSE	ALL	Fri, Aug 12, 2022	127.66	129.63	127.21	129.44
7352	NYSE	ALL	Thu, Aug 11, 2022	124.49	127.79	124.33	126.94
7351	NYSE	ALL	Wed, Aug 10, 2022	120.71	123.88	120.38	123.79
7350	NYSE	ALL	Tue, Aug 9, 2022	118.90	120.00	118.44	119.74
7349	NYSE	ALL	Mon, Aug 8, 2022	117.56	119.48	117.43	118.29
7348	NYSE	ALL	Fri, Aug 5, 2022	113.90	117.05	113.46	117.00
7347	NYSE	ALL	Thu, Aug 4, 2022	113.96	116.69	112.05	113.92
7346	NYSE	ALL	Wed, Aug 3, 2022	116.00	116.10	113.44	115.06
7345	NYSE	ALL	Tue, Aug 2, 2022	116.55	117.25	115.63	115.70
7344	NYSE	ALL	Mon, Aug 1, 2022	115.85	116.44	114.35	116.16
7343	NYSE	ALL	Fri, Jul 29, 2022	116.14	117.54	116.11	116.97
7342	NYSE	ALL	Thu, Jul 28, 2022	116.94	117.40	113.89	115.74
7341	NYSE	ALL	Wed, Jul 27, 2022	114.93	117.07	114.13	116.98
7340	NYSE	ALL	Tue, Jul 26, 2022	116.41	117.34	115.06	115.12
7339	NYSE	ALL	Mon, Jul 25, 2022	117.16	117.65	116.17	116.72
7338	NYSE	ALL	Fri, Jul 22, 2022	116.12	118.21	115.76	116.20
7337	NYSE	ALL	Thu, Jul 21, 2022	118.59	119.35	111.85	115.90
7336	NYSE	ALL	Wed, Jul 20, 2022	122.76	123.55	121.65	122.34
7335	NYSE	ALL	Tue, Jul 19, 2022	121.00	122.93	120.65	122.63
7334	NYSE	ALL	Mon, Jul 18, 2022	122.89	123.34	119.41	119.77
7333	NYSE	ALL	Fri, Jul 15, 2022	122.49	123.37	121.77	122.40
7332	NYSE	ALL	Thu, Jul 14, 2022	123.72	124.04	120.33	120.92
7331	NYSE	ALL	Wed, Jul 13, 2022	127.27	128.50	126.73	126.86
7330	NYSE	ALL	Tue, Jul 12, 2022	129.14	130.17	127.94	128.03
7329	NYSE	ALL	Mon, Jul 11, 2022	130.27	131.40	129.78	130.33
7328	NYSE	ALL	Fri, Jul 8, 2022	132.20	132.23	130.80	130.87
7327	NYSE	ALL	Thu, Jul 7, 2022	131.90	133.32	131.02	131.20
7326	NYSE	ALL	Wed, Jul 6, 2022	128.38	132.09	128.08	131.14
7325	NYSE	ALL	Tue, Jul 5, 2022	128.95	129.35	125.16	128.90
7324	NYSE	ALL	Fri, Jul 1, 2022	127.14	131.32	126.50	130.70
7323	NYSE	ALL	Thu, Jun 30, 2022	124.48	127.11	123.73	126.73
7322	NYSE	ALL	Wed, Jun 29, 2022	126.16	126.53	124.93	125.42
7321	NYSE	ALL	Tue, Jun 28, 2022	127.22	128.14	125.61	125.70
7320	NYSE	ALL	Mon, Jun 27, 2022	126.52	127.57	125.53	126.19
7319	NYSE	ALL	Fri, Jun 24, 2022	122.71	127.77	122.23	127.16
7318	NYSE	ALL	Thu, Jun 23, 2022	122.34	123.27	120.62	121.81
7317	NYSE	ALL	Wed, Jun 22, 2022	120.31	123.06	119.86	122.07
7316	NYSE	ALL	Tue, Jun 21, 2022	122.33	122.53	120.78	121.80
7315	NYSE	ALL	Fri, Jun 17, 2022	119.86	121.36	118.27	120.56
7314	NYSE	ALL	Thu, Jun 16, 2022	119.92	120.36	117.64	119.53
7313	NYSE	ALL	Wed, Jun 15, 2022	122.85	123.88	119.88	121.67
7312	NYSE	ALL	Tue, Jun 14, 2022	123.62	124.57	121.35	121.99
7311	NYSE	ALL	Mon, Jun 13, 2022	121.64	125.62	121.64	123.10
7310	NYSE	ALL	Fri, Jun 10, 2022	125.54	125.89	124.35	124.59
7309	NYSE	ALL	Thu, Jun 9, 2022	131.23	131.94	127.84	127.86
7308	NYSE	ALL	Wed, Jun 8, 2022	132.19	132.48	130.42	131.06
7307	NYSE	ALL	Tue, Jun 7, 2022	131.51	132.54	130.12	132.54
7306	NYSE	ALL	Mon, Jun 6, 2022	133.17	133.76	131.65	132.35
7305	NYSE	ALL	Fri, Jun 3, 2022	133.45	134.02	131.88	131.97
7304	NYSE	ALL	Thu, Jun 2, 2022	134.19	134.25	132.63	134.15
7303	NYSE	ALL	Wed, Jun 1, 2022	137.32	137.55	133.20	133.85
7302	NYSE	ALL	Tue, May 31, 2022	135.20	137.50	133.82	136.69
7301	NYSE	ALL	Fri, May 27, 2022	133.64	136.91	132.72	136.89
7300	NYSE	ALL	Thu, May 26, 2022	132.06	134.13	131.59	133.69
7299	NYSE	ALL	Wed, May 25, 2022	128.33	131.57	127.87	130.95
7298	NYSE	ALL	Tue, May 24, 2022	126.72	128.99	124.96	128.83
7297	NYSE	ALL	Mon, May 23, 2022	124.54	126.24	122.83	125.66
7296	NYSE	ALL	Fri, May 20, 2022	125.20	125.92	120.57	123.03
7295	NYSE	ALL	Thu, May 19, 2022	126.51	127.44	123.96	125.79
7294	NYSE	ALL	Wed, May 18, 2022	128.49	130.03	127.58	128.01
7293	NYSE	ALL	Tue, May 17, 2022	128.23	129.37	127.18	129.21
7292	NYSE	ALL	Mon, May 16, 2022	128.59	128.83	126.99	127.25
7291	NYSE	ALL	Fri, May 13, 2022	128.12	128.90	127.10	128.19
7290	NYSE	ALL	Thu, May 12, 2022	128.55	129.35	125.48	127.55
7289	NYSE	ALL	Wed, May 11, 2022	129.64	131.65	128.41	128.55
7288	NYSE	ALL	Tue, May 10, 2022	129.86	132.08	128.39	129.59
7287	NYSE	ALL	Mon, May 9, 2022	129.87	130.03	127.91	128.96
7286	NYSE	ALL	Fri, May 6, 2022	131.26	132.00	129.46	130.56
7285	NYSE	ALL	Thu, May 5, 2022	131.31	133.09	129.61	131.58
7284	NYSE	ALL	Wed, May 4, 2022	129.75	133.90	128.69	133.68
7283	NYSE	ALL	Tue, May 3, 2022	128.66	132.06	128.33	129.78
7282	NYSE	ALL	Mon, May 2, 2022	127.39	129.41	125.43	127.73
7281	NYSE	ALL	Fri, Apr 29, 2022	129.27	129.89	126.17	126.54
7280	NYSE	ALL	Thu, Apr 28, 2022	129.67	131.11	128.76	130.34
7279	NYSE	ALL	Wed, Apr 27, 2022	129.19	129.69	127.75	128.37
7278	NYSE	ALL	Tue, Apr 26, 2022	130.53	132.50	128.90	128.98
7277	NYSE	ALL	Mon, Apr 25, 2022	131.63	132.47	129.13	131.82
7276	NYSE	ALL	Fri, Apr 22, 2022	139.00	140.03	131.94	132.07
7275	NYSE	ALL	Thu, Apr 21, 2022	144.23	144.46	141.02	141.13
7274	NYSE	ALL	Wed, Apr 20, 2022	142.14	144.10	141.74	143.86
7273	NYSE	ALL	Tue, Apr 19, 2022	139.86	142.05	138.77	141.74
7272	NYSE	ALL	Mon, Apr 18, 2022	139.89	141.04	139.24	139.73
7271	NYSE	ALL	Thu, Apr 14, 2022	141.65	141.65	139.90	141.16
7270	NYSE	ALL	Wed, Apr 13, 2022	141.37	143.71	140.18	141.88
7269	NYSE	ALL	Tue, Apr 12, 2022	142.86	143.90	141.47	142.12
7268	NYSE	ALL	Mon, Apr 11, 2022	142.66	144.41	142.66	142.90
7267	NYSE	ALL	Fri, Apr 8, 2022	142.00	142.47	140.40	141.93
7266	NYSE	ALL	Thu, Apr 7, 2022	139.37	140.97	138.24	140.41
7265	NYSE	ALL	Wed, Apr 6, 2022	137.12	140.09	136.32	139.02
7264	NYSE	ALL	Tue, Apr 5, 2022	137.04	139.06	137.01	137.24
7263	NYSE	ALL	Mon, Apr 4, 2022	139.23	139.53	136.83	137.09
7262	NYSE	ALL	Fri, Apr 1, 2022	139.52	140.02	138.33	139.54
7261	NYSE	ALL	Thu, Mar 31, 2022	140.47	141.57	138.48	138.51
7260	NYSE	ALL	Wed, Mar 30, 2022	140.00	141.19	139.63	140.39
7259	NYSE	ALL	Tue, Mar 29, 2022	140.86	140.91	138.37	139.59
7258	NYSE	ALL	Mon, Mar 28, 2022	141.32	141.50	139.84	140.60
7257	NYSE	ALL	Fri, Mar 25, 2022	138.86	141.82	138.75	141.80
7256	NYSE	ALL	Thu, Mar 24, 2022	136.75	138.82	136.70	138.75
7255	NYSE	ALL	Wed, Mar 23, 2022	136.92	138.06	135.86	137.05
7254	NYSE	ALL	Tue, Mar 22, 2022	135.00	137.48	134.60	137.04
7253	NYSE	ALL	Mon, Mar 21, 2022	133.86	134.90	131.97	134.53
7252	NYSE	ALL	Fri, Mar 18, 2022	132.44	133.79	130.08	133.50
7251	NYSE	ALL	Thu, Mar 17, 2022	126.60	130.95	126.50	130.92
7250	NYSE	ALL	Wed, Mar 16, 2022	127.50	127.67	124.03	126.49
7249	NYSE	ALL	Tue, Mar 15, 2022	126.74	127.35	125.09	127.13
7248	NYSE	ALL	Mon, Mar 14, 2022	125.59	127.17	124.45	125.88
7247	NYSE	ALL	Fri, Mar 11, 2022	123.43	125.13	122.78	123.38
7246	NYSE	ALL	Thu, Mar 10, 2022	122.35	123.44	121.52	122.91
7245	NYSE	ALL	Wed, Mar 9, 2022	123.63	124.13	121.45	122.42
7244	NYSE	ALL	Tue, Mar 8, 2022	125.68	126.27	122.00	122.03
7243	NYSE	ALL	Mon, Mar 7, 2022	126.41	128.57	125.09	125.17
7242	NYSE	ALL	Fri, Mar 4, 2022	123.55	127.60	123.36	127.55
7241	NYSE	ALL	Thu, Mar 3, 2022	123.85	126.09	122.69	125.68
7240	NYSE	ALL	Wed, Mar 2, 2022	121.36	124.26	121.35	123.88
7239	NYSE	ALL	Tue, Mar 1, 2022	122.23	122.95	118.68	119.86
7238	NYSE	ALL	Mon, Feb 28, 2022	121.11	123.12	120.78	122.36
7237	NYSE	ALL	Fri, Feb 25, 2022	120.90	124.30	120.71	124.17
7236	NYSE	ALL	Thu, Feb 24, 2022	120.53	121.26	117.50	119.97
7235	NYSE	ALL	Wed, Feb 23, 2022	125.67	126.16	123.06	123.28
7234	NYSE	ALL	Tue, Feb 22, 2022	125.48	126.20	124.14	125.09
7233	NYSE	ALL	Fri, Feb 18, 2022	122.51	126.27	122.30	125.89
7232	NYSE	ALL	Thu, Feb 17, 2022	122.67	123.20	121.22	122.64
7231	NYSE	ALL	Wed, Feb 16, 2022	123.70	124.90	123.32	123.48
7230	NYSE	ALL	Tue, Feb 15, 2022	125.32	126.12	123.49	124.21
7229	NYSE	ALL	Mon, Feb 14, 2022	125.31	126.32	123.08	124.80
7228	NYSE	ALL	Fri, Feb 11, 2022	122.76	124.49	122.03	123.38
7227	NYSE	ALL	Thu, Feb 10, 2022	124.06	125.93	122.95	123.28
7226	NYSE	ALL	Wed, Feb 9, 2022	126.97	127.24	124.55	124.68
7225	NYSE	ALL	Tue, Feb 8, 2022	125.58	127.54	125.40	127.18
7224	NYSE	ALL	Mon, Feb 7, 2022	122.98	125.84	122.36	124.76
7223	NYSE	ALL	Fri, Feb 4, 2022	120.44	123.26	120.44	122.12
7222	NYSE	ALL	Thu, Feb 3, 2022	117.95	122.10	115.61	121.67
7221	NYSE	ALL	Wed, Feb 2, 2022	118.69	119.75	117.19	117.69
7220	NYSE	ALL	Tue, Feb 1, 2022	119.23	119.50	116.40	118.72
7219	NYSE	ALL	Mon, Jan 31, 2022	119.37	121.08	118.18	120.67
7218	NYSE	ALL	Fri, Jan 28, 2022	120.00	120.97	118.27	120.86
7217	NYSE	ALL	Thu, Jan 27, 2022	121.04	123.56	119.46	120.25
7216	NYSE	ALL	Wed, Jan 26, 2022	121.38	122.34	119.23	120.30
7215	NYSE	ALL	Tue, Jan 25, 2022	120.21	122.84	118.58	121.93
7214	NYSE	ALL	Mon, Jan 24, 2022	119.68	122.27	117.95	121.92
7213	NYSE	ALL	Fri, Jan 21, 2022	119.80	121.31	119.04	119.41
7212	NYSE	ALL	Thu, Jan 20, 2022	121.32	122.96	119.31	119.49
7211	NYSE	ALL	Wed, Jan 19, 2022	123.70	123.70	120.40	120.93
7210	NYSE	ALL	Tue, Jan 18, 2022	123.64	124.29	121.11	123.22
7209	NYSE	ALL	Fri, Jan 14, 2022	123.90	124.47	122.50	124.08
7208	NYSE	ALL	Thu, Jan 13, 2022	124.31	125.44	123.87	124.16
7207	NYSE	ALL	Wed, Jan 12, 2022	123.40	124.26	122.50	123.79
7206	NYSE	ALL	Tue, Jan 11, 2022	124.36	124.70	121.85	123.82
7205	NYSE	ALL	Mon, Jan 10, 2022	126.51	127.23	123.02	123.54
7204	NYSE	ALL	Fri, Jan 7, 2022	122.81	126.20	122.15	125.95
7203	NYSE	ALL	Thu, Jan 6, 2022	122.93	123.77	121.22	122.40
7202	NYSE	ALL	Wed, Jan 5, 2022	121.79	123.00	120.98	121.02
7201	NYSE	ALL	Tue, Jan 4, 2022	119.41	121.49	119.00	121.13
7200	NYSE	ALL	Mon, Jan 3, 2022	117.75	119.71	117.37	118.27
7199	NYSE	ALL	Fri, Dec 31, 2021	117.58	118.66	117.58	117.65
7198	NYSE	ALL	Thu, Dec 30, 2021	118.49	118.98	117.58	117.68
7197	NYSE	ALL	Wed, Dec 29, 2021	117.19	118.42	116.95	117.95
7196	NYSE	ALL	Tue, Dec 28, 2021	115.92	117.45	115.91	117.09
7195	NYSE	ALL	Mon, Dec 27, 2021	114.16	116.13	113.76	116.08
7194	NYSE	ALL	Thu, Dec 23, 2021	114.06	115.20	113.75	114.13
7193	NYSE	ALL	Wed, Dec 22, 2021	113.18	113.95	112.88	113.42
7192	NYSE	ALL	Tue, Dec 21, 2021	112.98	114.82	112.98	113.32
7191	NYSE	ALL	Mon, Dec 20, 2021	113.04	113.65	111.46	112.31
7190	NYSE	ALL	Fri, Dec 17, 2021	115.37	115.69	113.84	114.14
7189	NYSE	ALL	Thu, Dec 16, 2021	114.18	116.24	114.07	115.82
7188	NYSE	ALL	Wed, Dec 15, 2021	111.20	114.01	110.56	113.52
7187	NYSE	ALL	Tue, Dec 14, 2021	108.48	111.53	108.05	110.71
7186	NYSE	ALL	Mon, Dec 13, 2021	107.89	108.62	106.42	108.20
7185	NYSE	ALL	Fri, Dec 10, 2021	108.66	108.66	107.41	108.02
7184	NYSE	ALL	Thu, Dec 9, 2021	106.48	108.44	106.11	107.67
7183	NYSE	ALL	Wed, Dec 8, 2021	110.15	110.48	108.21	109.02
7182	NYSE	ALL	Tue, Dec 7, 2021	109.76	110.99	108.97	110.24
7181	NYSE	ALL	Mon, Dec 6, 2021	109.53	111.51	109.25	109.78
7180	NYSE	ALL	Fri, Dec 3, 2021	109.77	110.81	107.73	108.32
7179	NYSE	ALL	Thu, Dec 2, 2021	108.24	110.65	107.56	109.68
7178	NYSE	ALL	Wed, Dec 1, 2021	109.61	111.12	107.12	107.13
7177	NYSE	ALL	Tue, Nov 30, 2021	112.10	112.30	108.20	108.72
7176	NYSE	ALL	Mon, Nov 29, 2021	114.48	114.67	112.42	113.14
7175	NYSE	ALL	Fri, Nov 26, 2021	111.92	115.48	111.30	114.31
7174	NYSE	ALL	Wed, Nov 24, 2021	115.15	115.89	114.40	114.70
7173	NYSE	ALL	Tue, Nov 23, 2021	112.32	115.82	112.13	114.90
7172	NYSE	ALL	Mon, Nov 22, 2021	112.25	114.18	111.51	113.55
7171	NYSE	ALL	Fri, Nov 19, 2021	112.78	113.61	111.86	111.94
7170	NYSE	ALL	Thu, Nov 18, 2021	113.38	113.76	111.49	113.06
7169	NYSE	ALL	Wed, Nov 17, 2021	115.07	115.27	113.16	113.23
7168	NYSE	ALL	Tue, Nov 16, 2021	115.23	116.66	114.70	115.35
7167	NYSE	ALL	Mon, Nov 15, 2021	115.15	115.44	114.43	114.80
7166	NYSE	ALL	Fri, Nov 12, 2021	114.64	115.95	114.38	114.71
7165	NYSE	ALL	Thu, Nov 11, 2021	114.12	115.09	112.77	114.66
7164	NYSE	ALL	Wed, Nov 10, 2021	114.08	115.62	113.91	114.11
7163	NYSE	ALL	Tue, Nov 9, 2021	116.31	117.82	115.07	115.19
7162	NYSE	ALL	Mon, Nov 8, 2021	118.00	118.49	116.38	117.06
7161	NYSE	ALL	Fri, Nov 5, 2021	117.75	118.80	114.65	117.16
7160	NYSE	ALL	Thu, Nov 4, 2021	121.00	121.94	115.18	117.10
7159	NYSE	ALL	Wed, Nov 3, 2021	125.18	127.84	125.00	126.12
7158	NYSE	ALL	Tue, Nov 2, 2021	123.51	125.41	122.00	125.18
7157	NYSE	ALL	Mon, Nov 1, 2021	124.18	125.08	122.67	123.51
7156	NYSE	ALL	Fri, Oct 29, 2021	126.13	126.18	122.94	123.67
7155	NYSE	ALL	Thu, Oct 28, 2021	125.30	126.41	124.82	126.22
7154	NYSE	ALL	Wed, Oct 27, 2021	128.37	128.54	124.81	124.90
7153	NYSE	ALL	Tue, Oct 26, 2021	129.12	129.99	128.31	128.32
7152	NYSE	ALL	Mon, Oct 25, 2021	128.35	129.18	127.79	129.00
7151	NYSE	ALL	Fri, Oct 22, 2021	127.26	128.46	126.46	128.00
7150	NYSE	ALL	Thu, Oct 21, 2021	128.31	128.31	125.46	126.77
7149	NYSE	ALL	Wed, Oct 20, 2021	126.42	128.46	126.29	128.34
7148	NYSE	ALL	Tue, Oct 19, 2021	126.58	126.77	125.28	126.50
7147	NYSE	ALL	Mon, Oct 18, 2021	126.26	126.65	125.22	126.05
7146	NYSE	ALL	Fri, Oct 15, 2021	127.42	128.05	126.39	126.76
7145	NYSE	ALL	Thu, Oct 14, 2021	126.26	126.91	125.20	126.81
7144	NYSE	ALL	Wed, Oct 13, 2021	126.72	126.81	124.20	125.70
7143	NYSE	ALL	Tue, Oct 12, 2021	128.14	128.85	126.51	126.81
7142	NYSE	ALL	Mon, Oct 11, 2021	127.45	130.06	127.45	127.96
7141	NYSE	ALL	Fri, Oct 8, 2021	127.54	127.93	126.34	126.88
7140	NYSE	ALL	Thu, Oct 7, 2021	128.13	129.30	127.18	127.34
7139	NYSE	ALL	Wed, Oct 6, 2021	127.34	128.00	125.79	127.49
7138	NYSE	ALL	Tue, Oct 5, 2021	126.83	128.89	125.89	128.13
7137	NYSE	ALL	Mon, Oct 4, 2021	127.76	129.33	126.40	126.61
7136	NYSE	ALL	Fri, Oct 1, 2021	127.50	128.95	126.52	127.72
7135	NYSE	ALL	Thu, Sep 30, 2021	129.97	130.37	127.25	127.31
7134	NYSE	ALL	Wed, Sep 29, 2021	128.03	130.11	128.03	129.33
7133	NYSE	ALL	Tue, Sep 28, 2021	130.38	131.23	127.77	127.99
7132	NYSE	ALL	Mon, Sep 27, 2021	131.03	131.99	130.37	130.40
7131	NYSE	ALL	Fri, Sep 24, 2021	130.79	131.66	130.43	130.50
7130	NYSE	ALL	Thu, Sep 23, 2021	131.08	132.30	130.66	130.81
7129	NYSE	ALL	Wed, Sep 22, 2021	130.71	131.45	130.30	130.36
7128	NYSE	ALL	Tue, Sep 21, 2021	130.13	131.03	129.17	129.60
7127	NYSE	ALL	Mon, Sep 20, 2021	129.12	129.73	127.72	129.59
7126	NYSE	ALL	Fri, Sep 17, 2021	130.72	132.07	130.16	131.03
7125	NYSE	ALL	Thu, Sep 16, 2021	131.49	132.31	130.77	131.48
7124	NYSE	ALL	Wed, Sep 15, 2021	132.16	133.62	131.01	131.69
7123	NYSE	ALL	Tue, Sep 14, 2021	133.67	134.15	131.65	132.13
7122	NYSE	ALL	Mon, Sep 13, 2021	132.65	133.49	131.92	133.27
7121	NYSE	ALL	Fri, Sep 10, 2021	132.71	132.97	130.94	131.55
7120	NYSE	ALL	Thu, Sep 9, 2021	132.68	134.31	132.01	132.09
7119	NYSE	ALL	Wed, Sep 8, 2021	131.46	133.22	131.21	132.82
7118	NYSE	ALL	Tue, Sep 7, 2021	133.76	133.91	131.40	131.47
7117	NYSE	ALL	Fri, Sep 3, 2021	133.97	134.33	133.03	133.97
7116	NYSE	ALL	Thu, Sep 2, 2021	134.56	135.46	133.64	133.97
7115	NYSE	ALL	Wed, Sep 1, 2021	135.36	135.52	133.75	134.27
7114	NYSE	ALL	Tue, Aug 31, 2021	134.19	135.87	133.42	135.28
7113	NYSE	ALL	Mon, Aug 30, 2021	136.57	136.94	134.48	134.52
7112	NYSE	ALL	Fri, Aug 27, 2021	136.49	137.58	136.35	136.70
7111	NYSE	ALL	Thu, Aug 26, 2021	137.94	138.23	136.18	136.22
7110	NYSE	ALL	Wed, Aug 25, 2021	137.41	139.45	137.34	137.87
7109	NYSE	ALL	Tue, Aug 24, 2021	137.54	138.00	136.86	136.95
7108	NYSE	ALL	Mon, Aug 23, 2021	135.38	138.78	135.01	137.33
7107	NYSE	ALL	Fri, Aug 20, 2021	134.04	135.18	133.62	134.56
7106	NYSE	ALL	Thu, Aug 19, 2021	133.22	134.98	132.92	134.03
7105	NYSE	ALL	Wed, Aug 18, 2021	134.20	136.46	134.09	134.31
7104	NYSE	ALL	Tue, Aug 17, 2021	134.11	135.40	133.69	134.73
7103	NYSE	ALL	Mon, Aug 16, 2021	134.86	136.63	134.00	136.54
7102	NYSE	ALL	Fri, Aug 13, 2021	135.65	136.27	134.26	135.06
7101	NYSE	ALL	Thu, Aug 12, 2021	135.96	136.76	134.96	135.25
7100	NYSE	ALL	Wed, Aug 11, 2021	134.61	135.74	133.74	135.61
7099	NYSE	ALL	Tue, Aug 10, 2021	132.70	134.98	132.15	134.33
7098	NYSE	ALL	Mon, Aug 9, 2021	131.17	133.55	130.62	132.68
7097	NYSE	ALL	Fri, Aug 6, 2021	128.57	131.54	128.57	130.82
7096	NYSE	ALL	Thu, Aug 5, 2021	127.75	128.00	124.80	127.93
7095	NYSE	ALL	Wed, Aug 4, 2021	130.02	130.66	128.93	128.93
7094	NYSE	ALL	Tue, Aug 3, 2021	130.20	130.89	128.66	130.71
7093	NYSE	ALL	Mon, Aug 2, 2021	130.76	132.08	129.65	129.76
7092	NYSE	ALL	Fri, Jul 30, 2021	131.95	131.99	129.64	130.05
7091	NYSE	ALL	Thu, Jul 29, 2021	131.58	133.06	130.50	132.52
7090	NYSE	ALL	Wed, Jul 28, 2021	131.56	132.11	128.99	130.41
7089	NYSE	ALL	Tue, Jul 27, 2021	130.00	131.96	129.37	131.45
7088	NYSE	ALL	Mon, Jul 26, 2021	129.95	131.04	129.80	130.50
7087	NYSE	ALL	Fri, Jul 23, 2021	129.19	130.00	128.56	129.74
7086	NYSE	ALL	Thu, Jul 22, 2021	128.46	128.70	127.40	128.25
7085	NYSE	ALL	Wed, Jul 21, 2021	128.50	130.28	128.50	128.79
7084	NYSE	ALL	Tue, Jul 20, 2021	127.52	129.89	127.09	127.83
7083	NYSE	ALL	Mon, Jul 19, 2021	128.89	129.51	125.93	127.49
7082	NYSE	ALL	Fri, Jul 16, 2021	130.41	131.37	129.97	130.45
7081	NYSE	ALL	Thu, Jul 15, 2021	128.82	130.79	125.04	130.49
7080	NYSE	ALL	Wed, Jul 14, 2021	132.83	133.22	130.61	131.69
7079	NYSE	ALL	Tue, Jul 13, 2021	134.57	134.57	132.09	132.28
7078	NYSE	ALL	Mon, Jul 12, 2021	133.12	134.83	132.25	134.57
7077	NYSE	ALL	Fri, Jul 9, 2021	132.37	133.77	131.82	133.47
7076	NYSE	ALL	Thu, Jul 8, 2021	132.03	132.89	129.76	130.40
7075	NYSE	ALL	Wed, Jul 7, 2021	130.96	133.40	129.93	133.09
7074	NYSE	ALL	Tue, Jul 6, 2021	132.76	132.76	130.44	131.70
7073	NYSE	ALL	Fri, Jul 2, 2021	132.52	133.50	131.96	133.23
7072	NYSE	ALL	Thu, Jul 1, 2021	131.01	133.69	130.57	132.79
7071	NYSE	ALL	Wed, Jun 30, 2021	129.83	130.62	129.30	130.44
7070	NYSE	ALL	Tue, Jun 29, 2021	129.64	130.70	129.24	129.57
7069	NYSE	ALL	Mon, Jun 28, 2021	130.73	130.78	129.10	129.75
7068	NYSE	ALL	Fri, Jun 25, 2021	129.13	131.03	128.82	130.78
7067	NYSE	ALL	Thu, Jun 24, 2021	127.93	129.34	127.70	128.93
7066	NYSE	ALL	Wed, Jun 23, 2021	128.48	128.69	127.80	127.82
7065	NYSE	ALL	Tue, Jun 22, 2021	128.23	129.26	127.25	128.50
7064	NYSE	ALL	Mon, Jun 21, 2021	125.06	128.47	125.06	128.16
7063	NYSE	ALL	Fri, Jun 18, 2021	125.22	125.75	123.82	124.04
7062	NYSE	ALL	Thu, Jun 17, 2021	131.00	131.00	126.17	126.55
7061	NYSE	ALL	Wed, Jun 16, 2021	130.50	131.63	129.66	130.44
7060	NYSE	ALL	Tue, Jun 15, 2021	131.47	132.73	130.31	132.11
7059	NYSE	ALL	Mon, Jun 14, 2021	131.00	131.61	129.55	130.98
7058	NYSE	ALL	Fri, Jun 11, 2021	131.93	132.83	131.42	131.73
7057	NYSE	ALL	Thu, Jun 10, 2021	133.50	134.26	131.32	131.41
7056	NYSE	ALL	Wed, Jun 9, 2021	134.17	134.42	132.98	133.03
7055	NYSE	ALL	Tue, Jun 8, 2021	134.01	134.99	133.44	134.58
7054	NYSE	ALL	Mon, Jun 7, 2021	136.33	136.48	134.45	134.49
7053	NYSE	ALL	Fri, Jun 4, 2021	136.01	136.57	134.79	136.23
7052	NYSE	ALL	Thu, Jun 3, 2021	135.50	137.05	135.49	136.26
7051	NYSE	ALL	Wed, Jun 2, 2021	138.67	138.92	137.31	137.33
7050	NYSE	ALL	Tue, Jun 1, 2021	137.58	139.44	137.38	138.02
7049	NYSE	ALL	Fri, May 28, 2021	137.17	137.61	135.70	136.61
7048	NYSE	ALL	Thu, May 27, 2021	136.34	136.60	134.33	136.30
7047	NYSE	ALL	Wed, May 26, 2021	135.61	140.00	135.00	135.57
7046	NYSE	ALL	Tue, May 25, 2021	137.13	137.36	134.91	135.15
7045	NYSE	ALL	Mon, May 24, 2021	137.42	138.32	136.95	137.24
7044	NYSE	ALL	Fri, May 21, 2021	136.39	137.83	136.24	137.43
7043	NYSE	ALL	Thu, May 20, 2021	135.10	136.73	134.30	136.09
7042	NYSE	ALL	Wed, May 19, 2021	136.55	136.55	133.25	135.69
7041	NYSE	ALL	Tue, May 18, 2021	138.28	138.86	136.94	137.13
7040	NYSE	ALL	Mon, May 17, 2021	138.75	139.72	138.06	139.02
7039	NYSE	ALL	Fri, May 14, 2021	137.74	139.88	137.06	139.26
7038	NYSE	ALL	Thu, May 13, 2021	132.16	138.08	131.62	137.52
7037	NYSE	ALL	Wed, May 12, 2021	134.96	135.71	132.64	132.75
7036	NYSE	ALL	Tue, May 11, 2021	134.77	135.00	132.60	134.13
7035	NYSE	ALL	Mon, May 10, 2021	133.00	136.18	133.00	134.49
7034	NYSE	ALL	Fri, May 7, 2021	129.74	132.82	128.57	132.26
7033	NYSE	ALL	Thu, May 6, 2021	128.11	132.88	128.04	132.62
7032	NYSE	ALL	Wed, May 5, 2021	127.52	127.76	125.00	127.45
7031	NYSE	ALL	Tue, May 4, 2021	128.25	128.57	127.42	127.84
7030	NYSE	ALL	Mon, May 3, 2021	127.54	129.09	127.23	128.13
7029	NYSE	ALL	Fri, Apr 30, 2021	128.00	128.00	126.39	126.80
7028	NYSE	ALL	Thu, Apr 29, 2021	125.52	127.97	125.52	127.87
7027	NYSE	ALL	Wed, Apr 28, 2021	126.43	126.88	125.12	125.35
7026	NYSE	ALL	Tue, Apr 27, 2021	125.29	125.92	125.07	125.84
7025	NYSE	ALL	Mon, Apr 26, 2021	125.25	126.27	125.09	125.30
7024	NYSE	ALL	Fri, Apr 23, 2021	124.09	125.27	123.69	125.05
7023	NYSE	ALL	Thu, Apr 22, 2021	123.25	124.11	122.93	123.66
7022	NYSE	ALL	Wed, Apr 21, 2021	123.23	124.24	123.19	123.90
7021	NYSE	ALL	Tue, Apr 20, 2021	122.70	123.57	122.25	122.87
7020	NYSE	ALL	Mon, Apr 19, 2021	122.53	122.96	121.34	122.84
7019	NYSE	ALL	Fri, Apr 16, 2021	122.00	122.71	121.75	122.20
7018	NYSE	ALL	Thu, Apr 15, 2021	120.39	121.63	119.78	121.59
7017	NYSE	ALL	Wed, Apr 14, 2021	119.36	120.47	119.12	120.42
7016	NYSE	ALL	Tue, Apr 13, 2021	118.53	119.92	118.29	119.19
7015	NYSE	ALL	Mon, Apr 12, 2021	117.53	119.62	117.42	119.36
7014	NYSE	ALL	Fri, Apr 9, 2021	117.69	118.19	116.65	117.10
7013	NYSE	ALL	Thu, Apr 8, 2021	116.00	117.37	115.87	117.05
7012	NYSE	ALL	Wed, Apr 7, 2021	117.81	117.85	115.70	116.38
7011	NYSE	ALL	Tue, Apr 6, 2021	117.78	118.30	117.13	117.83
7010	NYSE	ALL	Mon, Apr 5, 2021	116.79	117.61	116.55	117.49
7009	NYSE	ALL	Thu, Apr 1, 2021	114.59	116.31	114.38	116.03
7008	NYSE	ALL	Wed, Mar 31, 2021	116.61	117.10	114.80	114.90
7007	NYSE	ALL	Tue, Mar 30, 2021	117.50	118.05	116.79	117.11
7006	NYSE	ALL	Mon, Mar 29, 2021	116.05	117.26	115.72	116.80
7005	NYSE	ALL	Fri, Mar 26, 2021	114.95	116.15	114.58	116.03
7004	NYSE	ALL	Thu, Mar 25, 2021	113.69	114.78	112.85	114.71
7003	NYSE	ALL	Wed, Mar 24, 2021	112.47	113.57	112.17	112.85
7002	NYSE	ALL	Tue, Mar 23, 2021	111.77	112.84	111.47	111.86
7001	NYSE	ALL	Mon, Mar 22, 2021	112.15	112.85	111.13	112.24
7000	NYSE	ALL	Fri, Mar 19, 2021	115.32	115.86	113.02	113.24
6999	NYSE	ALL	Thu, Mar 18, 2021	116.50	117.80	115.53	116.04
6998	NYSE	ALL	Wed, Mar 17, 2021	116.52	116.52	114.61	115.84
6997	NYSE	ALL	Tue, Mar 16, 2021	116.60	117.01	115.04	115.84
6996	NYSE	ALL	Mon, Mar 15, 2021	115.68	117.30	115.60	117.27
6995	NYSE	ALL	Fri, Mar 12, 2021	115.00	115.82	114.65	115.74
6994	NYSE	ALL	Thu, Mar 11, 2021	112.98	114.92	112.78	113.76
6993	NYSE	ALL	Wed, Mar 10, 2021	111.69	113.75	110.90	113.71
6992	NYSE	ALL	Tue, Mar 9, 2021	112.32	112.82	111.04	111.59
6991	NYSE	ALL	Mon, Mar 8, 2021	112.72	116.68	112.14	113.28
6990	NYSE	ALL	Fri, Mar 5, 2021	110.40	112.33	109.49	111.62
6989	NYSE	ALL	Thu, Mar 4, 2021	111.52	112.42	107.94	109.35
6988	NYSE	ALL	Wed, Mar 3, 2021	109.93	112.68	109.52	111.26
6987	NYSE	ALL	Tue, Mar 2, 2021	109.82	111.30	109.01	109.68
6986	NYSE	ALL	Mon, Mar 1, 2021	107.65	110.62	107.49	109.72
6985	NYSE	ALL	Fri, Feb 26, 2021	108.54	109.12	106.58	106.60
6984	NYSE	ALL	Thu, Feb 25, 2021	109.00	110.39	108.79	108.83
6983	NYSE	ALL	Wed, Feb 24, 2021	107.66	109.34	107.55	108.36
6982	NYSE	ALL	Tue, Feb 23, 2021	106.38	108.54	105.34	108.01
6981	NYSE	ALL	Mon, Feb 22, 2021	103.26	106.25	102.57	105.31
6980	NYSE	ALL	Fri, Feb 19, 2021	105.20	105.20	103.30	103.45
6979	NYSE	ALL	Thu, Feb 18, 2021	104.69	105.50	104.15	105.08
6978	NYSE	ALL	Wed, Feb 17, 2021	102.93	105.09	102.55	104.86
6977	NYSE	ALL	Tue, Feb 16, 2021	105.00	105.00	103.09	103.21
6976	NYSE	ALL	Fri, Feb 12, 2021	104.12	105.12	103.53	104.43
6975	NYSE	ALL	Thu, Feb 11, 2021	105.00	105.62	103.35	104.48
6974	NYSE	ALL	Wed, Feb 10, 2021	107.60	107.85	105.37	105.60
6973	NYSE	ALL	Tue, Feb 9, 2021	107.48	108.49	107.27	107.88
6972	NYSE	ALL	Mon, Feb 8, 2021	107.00	107.46	105.95	107.38
6971	NYSE	ALL	Fri, Feb 5, 2021	107.07	107.88	106.51	106.92
6970	NYSE	ALL	Thu, Feb 4, 2021	108.86	109.65	106.07	107.13
6969	NYSE	ALL	Wed, Feb 3, 2021	109.89	110.84	108.41	109.00
6968	NYSE	ALL	Tue, Feb 2, 2021	110.33	111.76	109.55	110.79
6967	NYSE	ALL	Mon, Feb 1, 2021	107.04	109.06	106.95	108.71
6966	NYSE	ALL	Fri, Jan 29, 2021	108.56	109.22	107.02	107.18
6965	NYSE	ALL	Thu, Jan 28, 2021	110.24	111.38	108.90	109.30
6964	NYSE	ALL	Wed, Jan 27, 2021	108.80	112.90	108.54	110.51
6963	NYSE	ALL	Tue, Jan 26, 2021	111.02	111.41	109.16	109.52
6962	NYSE	ALL	Mon, Jan 25, 2021	110.05	111.88	109.87	110.95
6961	NYSE	ALL	Fri, Jan 22, 2021	110.19	110.96	109.50	110.43
6960	NYSE	ALL	Thu, Jan 21, 2021	111.52	111.90	110.71	110.72
6959	NYSE	ALL	Wed, Jan 20, 2021	110.11	111.71	109.78	111.00
6958	NYSE	ALL	Tue, Jan 19, 2021	108.60	110.50	108.35	110.27
6957	NYSE	ALL	Fri, Jan 15, 2021	108.70	109.37	108.02	108.40
6956	NYSE	ALL	Thu, Jan 14, 2021	108.99	109.54	108.20	109.06
6955	NYSE	ALL	Wed, Jan 13, 2021	109.36	110.19	108.16	108.88
6954	NYSE	ALL	Tue, Jan 12, 2021	109.58	110.51	109.16	109.78
6953	NYSE	ALL	Mon, Jan 11, 2021	109.13	110.19	108.92	109.15
6952	NYSE	ALL	Fri, Jan 8, 2021	110.52	110.64	108.70	109.95
6951	NYSE	ALL	Thu, Jan 7, 2021	110.27	110.91	109.64	110.07
6950	NYSE	ALL	Wed, Jan 6, 2021	107.88	111.07	107.61	109.99
6949	NYSE	ALL	Tue, Jan 5, 2021	108.35	108.35	106.57	107.23
6948	NYSE	ALL	Mon, Jan 4, 2021	109.90	110.25	107.18	108.08
6947	NYSE	ALL	Thu, Dec 31, 2020	108.17	110.10	108.00	109.93
6946	NYSE	ALL	Wed, Dec 30, 2020	108.11	108.61	107.77	108.15
6945	NYSE	ALL	Tue, Dec 29, 2020	107.73	108.32	107.34	107.52
6944	NYSE	ALL	Mon, Dec 28, 2020	108.02	108.97	107.40	107.47
6943	NYSE	ALL	Thu, Dec 24, 2020	106.19	107.41	105.92	107.19
6942	NYSE	ALL	Wed, Dec 23, 2020	106.43	107.55	105.95	105.99
6941	NYSE	ALL	Tue, Dec 22, 2020	106.56	107.26	106.01	106.19
6940	NYSE	ALL	Mon, Dec 21, 2020	107.60	107.61	104.47	106.17
6939	NYSE	ALL	Fri, Dec 18, 2020	107.00	108.10	106.30	107.40
6938	NYSE	ALL	Thu, Dec 17, 2020	106.53	107.05	105.85	106.56
6937	NYSE	ALL	Wed, Dec 16, 2020	106.39	107.49	106.04	106.42
6936	NYSE	ALL	Tue, Dec 15, 2020	105.24	106.56	104.78	105.92
6935	NYSE	ALL	Mon, Dec 14, 2020	105.40	106.00	104.60	104.87
6934	NYSE	ALL	Fri, Dec 11, 2020	104.51	105.65	103.82	104.43
6933	NYSE	ALL	Thu, Dec 10, 2020	104.91	105.72	104.32	105.42
6932	NYSE	ALL	Wed, Dec 9, 2020	105.01	105.86	104.84	105.19
6931	NYSE	ALL	Tue, Dec 8, 2020	102.64	105.72	102.44	105.45
6930	NYSE	ALL	Mon, Dec 7, 2020	103.70	104.40	102.71	103.41
6929	NYSE	ALL	Fri, Dec 4, 2020	104.20	104.88	103.72	104.36
6928	NYSE	ALL	Thu, Dec 3, 2020	103.09	104.30	102.70	103.83
6927	NYSE	ALL	Wed, Dec 2, 2020	104.06	105.24	102.96	103.68
6926	NYSE	ALL	Tue, Dec 1, 2020	103.51	104.84	103.27	104.29
6925	NYSE	ALL	Mon, Nov 30, 2020	103.28	103.88	102.15	102.35
6924	NYSE	ALL	Fri, Nov 27, 2020	103.24	104.30	102.82	104.14
6923	NYSE	ALL	Wed, Nov 25, 2020	104.16	104.28	102.75	103.41
6922	NYSE	ALL	Tue, Nov 24, 2020	102.55	105.22	101.36	104.88
6921	NYSE	ALL	Mon, Nov 23, 2020	101.20	101.41	100.01	101.31
6920	NYSE	ALL	Fri, Nov 20, 2020	100.35	101.73	99.92	100.18
6919	NYSE	ALL	Thu, Nov 19, 2020	99.20	100.81	98.15	100.37
6918	NYSE	ALL	Wed, Nov 18, 2020	99.56	102.01	98.55	100.07
6917	NYSE	ALL	Tue, Nov 17, 2020	98.06	99.74	97.05	99.37
6916	NYSE	ALL	Mon, Nov 16, 2020	98.49	98.83	97.08	98.06
6915	NYSE	ALL	Fri, Nov 13, 2020	95.19	97.12	95.19	96.71
6914	NYSE	ALL	Thu, Nov 12, 2020	94.16	95.50	93.95	94.81
6913	NYSE	ALL	Wed, Nov 11, 2020	95.11	95.35	93.98	94.37
6912	NYSE	ALL	Tue, Nov 10, 2020	94.79	94.91	93.07	94.44
6911	NYSE	ALL	Mon, Nov 9, 2020	96.63	96.99	91.16	93.89
6910	NYSE	ALL	Fri, Nov 6, 2020	91.34	92.48	90.42	91.15
6909	NYSE	ALL	Thu, Nov 5, 2020	93.26	94.14	90.07	90.41
6908	NYSE	ALL	Wed, Nov 4, 2020	91.57	94.10	90.60	92.04
6907	NYSE	ALL	Tue, Nov 3, 2020	92.40	94.32	92.29	92.92
6906	NYSE	ALL	Mon, Nov 2, 2020	90.04	91.24	89.12	90.90
6905	NYSE	ALL	Fri, Oct 30, 2020	88.28	89.40	87.70	88.75
6904	NYSE	ALL	Thu, Oct 29, 2020	87.44	89.43	86.51	88.59
6903	NYSE	ALL	Wed, Oct 28, 2020	87.75	88.95	87.33	88.00
6902	NYSE	ALL	Tue, Oct 27, 2020	90.58	90.88	89.00	89.04
6901	NYSE	ALL	Mon, Oct 26, 2020	90.57	90.89	89.53	90.82
6900	NYSE	ALL	Fri, Oct 23, 2020	92.52	92.66	90.91	91.25
6899	NYSE	ALL	Thu, Oct 22, 2020	90.85	91.95	90.11	91.69
6898	NYSE	ALL	Wed, Oct 21, 2020	90.92	91.87	90.30	90.76
6897	NYSE	ALL	Tue, Oct 20, 2020	92.25	92.53	90.93	91.08
6896	NYSE	ALL	Mon, Oct 19, 2020	92.12	93.10	91.05	91.42
6895	NYSE	ALL	Fri, Oct 16, 2020	91.82	93.27	91.82	92.58
6894	NYSE	ALL	Thu, Oct 15, 2020	90.04	92.27	89.90	91.71
6893	NYSE	ALL	Wed, Oct 14, 2020	91.88	93.10	91.24	91.28
6892	NYSE	ALL	Tue, Oct 13, 2020	94.02	94.66	91.37	91.79
6891	NYSE	ALL	Mon, Oct 12, 2020	93.11	94.85	92.90	94.26
6890	NYSE	ALL	Fri, Oct 9, 2020	93.89	93.97	92.77	92.86
6889	NYSE	ALL	Thu, Oct 8, 2020	93.60	94.91	93.26	93.58
6888	NYSE	ALL	Wed, Oct 7, 2020	93.40	94.84	93.03	93.29
6887	NYSE	ALL	Tue, Oct 6, 2020	93.99	94.83	92.27	92.65
6886	NYSE	ALL	Mon, Oct 5, 2020	93.81	94.95	93.14	93.68
6885	NYSE	ALL	Fri, Oct 2, 2020	91.34	94.36	91.18	93.02
6884	NYSE	ALL	Thu, Oct 1, 2020	95.10	95.15	91.66	92.26
6883	NYSE	ALL	Wed, Sep 30, 2020	93.55	94.68	93.32	94.14
6882	NYSE	ALL	Tue, Sep 29, 2020	92.84	93.79	92.29	93.44
6881	NYSE	ALL	Mon, Sep 28, 2020	92.31	94.13	91.89	93.22
6880	NYSE	ALL	Fri, Sep 25, 2020	89.07	91.60	88.92	91.28
6879	NYSE	ALL	Thu, Sep 24, 2020	89.68	91.20	88.78	89.98
6878	NYSE	ALL	Wed, Sep 23, 2020	92.25	93.06	89.57	89.62
6877	NYSE	ALL	Tue, Sep 22, 2020	92.72	94.00	91.61	92.34
6876	NYSE	ALL	Mon, Sep 21, 2020	90.04	92.57	89.72	92.03
6875	NYSE	ALL	Fri, Sep 18, 2020	92.54	92.98	90.91	91.28
6874	NYSE	ALL	Thu, Sep 17, 2020	95.00	95.22	92.26	92.80
6873	NYSE	ALL	Wed, Sep 16, 2020	95.15	97.56	94.94	95.91
6872	NYSE	ALL	Tue, Sep 15, 2020	95.60	96.58	93.98	94.84
6871	NYSE	ALL	Mon, Sep 14, 2020	94.40	95.57	94.27	94.95
6870	NYSE	ALL	Fri, Sep 11, 2020	92.81	94.14	92.48	93.82
6869	NYSE	ALL	Thu, Sep 10, 2020	93.11	94.09	92.58	92.62
6868	NYSE	ALL	Wed, Sep 9, 2020	91.93	93.69	91.61	92.54
6867	NYSE	ALL	Tue, Sep 8, 2020	93.72	93.79	91.07	91.25
6866	NYSE	ALL	Fri, Sep 4, 2020	94.63	95.17	92.64	93.81
6865	NYSE	ALL	Thu, Sep 3, 2020	95.20	97.39	92.53	93.34
6864	NYSE	ALL	Wed, Sep 2, 2020	92.73	95.08	92.14	94.59
6863	NYSE	ALL	Tue, Sep 1, 2020	92.90	93.63	92.28	92.96
6862	NYSE	ALL	Mon, Aug 31, 2020	94.27	94.30	92.35	93.00
6861	NYSE	ALL	Fri, Aug 28, 2020	94.89	94.89	93.65	94.30
6860	NYSE	ALL	Thu, Aug 27, 2020	93.01	95.12	92.85	94.13
6859	NYSE	ALL	Wed, Aug 26, 2020	93.39	94.08	92.66	92.47
6858	NYSE	ALL	Tue, Aug 25, 2020	95.35	95.55	93.61	93.77
6857	NYSE	ALL	Mon, Aug 24, 2020	94.79	95.13	93.08	95.00
6856	NYSE	ALL	Fri, Aug 21, 2020	95.49	95.87	94.03	94.49
6855	NYSE	ALL	Thu, Aug 20, 2020	93.64	96.07	93.50	95.36
6854	NYSE	ALL	Wed, Aug 19, 2020	94.99	95.87	93.88	94.28
6853	NYSE	ALL	Tue, Aug 18, 2020	95.21	95.67	94.50	94.68
6852	NYSE	ALL	Mon, Aug 17, 2020	96.32	96.66	95.11	95.23
6851	NYSE	ALL	Fri, Aug 14, 2020	95.65	96.71	95.17	96.12
6850	NYSE	ALL	Thu, Aug 13, 2020	95.52	96.91	95.06	96.26
6849	NYSE	ALL	Wed, Aug 12, 2020	98.20	98.58	95.86	96.23
6848	NYSE	ALL	Tue, Aug 11, 2020	98.72	99.16	96.56	96.83
6847	NYSE	ALL	Mon, Aug 10, 2020	97.10	97.60	96.62	97.25
6846	NYSE	ALL	Fri, Aug 7, 2020	94.06	96.98	94.06	96.91
6845	NYSE	ALL	Thu, Aug 6, 2020	94.45	95.85	94.21	94.48
6844	NYSE	ALL	Wed, Aug 5, 2020	98.19	100.56	93.89	94.76
6843	NYSE	ALL	Tue, Aug 4, 2020	96.58	97.62	95.84	96.24
6842	NYSE	ALL	Mon, Aug 3, 2020	94.53	97.24	94.00	96.19
6841	NYSE	ALL	Fri, Jul 31, 2020	92.05	94.52	91.85	94.39
6840	NYSE	ALL	Thu, Jul 30, 2020	92.50	93.17	91.92	92.08
6839	NYSE	ALL	Wed, Jul 29, 2020	92.31	94.39	92.25	94.00
6838	NYSE	ALL	Tue, Jul 28, 2020	92.70	93.06	91.96	92.27
6837	NYSE	ALL	Mon, Jul 27, 2020	93.99	94.16	91.67	92.70
6836	NYSE	ALL	Fri, Jul 24, 2020	94.77	95.47	92.89	94.36
6835	NYSE	ALL	Thu, Jul 23, 2020	93.34	95.41	93.34	94.67
6834	NYSE	ALL	Wed, Jul 22, 2020	91.36	93.76	91.33	93.52
6833	NYSE	ALL	Tue, Jul 21, 2020	91.43	92.93	91.28	91.86
6832	NYSE	ALL	Mon, Jul 20, 2020	91.26	92.22	90.82	90.93
6831	NYSE	ALL	Fri, Jul 17, 2020	92.02	92.08	90.16	91.67
6830	NYSE	ALL	Thu, Jul 16, 2020	89.77	93.02	89.65	91.61
6829	NYSE	ALL	Wed, Jul 15, 2020	91.93	91.93	89.35	90.13
6828	NYSE	ALL	Tue, Jul 14, 2020	88.39	90.42	88.30	89.73
6827	NYSE	ALL	Mon, Jul 13, 2020	88.27	89.53	86.37	88.50
6826	NYSE	ALL	Fri, Jul 10, 2020	86.24	87.53	85.69	86.97
6825	NYSE	ALL	Thu, Jul 9, 2020	88.57	88.79	84.97	85.82
6824	NYSE	ALL	Wed, Jul 8, 2020	89.19	90.95	87.69	88.22
6823	NYSE	ALL	Tue, Jul 7, 2020	95.06	95.21	92.42	92.65
6822	NYSE	ALL	Mon, Jul 6, 2020	95.83	96.82	95.09	95.64
6821	NYSE	ALL	Thu, Jul 2, 2020	97.07	97.26	93.87	94.09
6820	NYSE	ALL	Wed, Jul 1, 2020	96.73	97.43	95.37	95.53
6819	NYSE	ALL	Tue, Jun 30, 2020	95.55	97.68	95.41	96.99
6818	NYSE	ALL	Mon, Jun 29, 2020	95.56	95.88	94.58	95.44
6817	NYSE	ALL	Fri, Jun 26, 2020	94.50	95.70	93.71	94.58
6816	NYSE	ALL	Thu, Jun 25, 2020	93.37	95.88	93.25	95.83
6815	NYSE	ALL	Wed, Jun 24, 2020	95.80	95.90	92.88	92.95
6814	NYSE	ALL	Tue, Jun 23, 2020	98.92	99.28	96.54	96.66
6813	NYSE	ALL	Mon, Jun 22, 2020	97.89	98.58	96.94	97.16
6812	NYSE	ALL	Fri, Jun 19, 2020	101.00	101.00	97.51	98.73
6811	NYSE	ALL	Thu, Jun 18, 2020	97.46	99.02	96.60	98.75
6810	NYSE	ALL	Wed, Jun 17, 2020	99.13	99.65	97.70	97.95
6809	NYSE	ALL	Tue, Jun 16, 2020	100.63	101.08	97.21	99.12
6808	NYSE	ALL	Mon, Jun 15, 2020	93.09	98.41	92.70	97.83
6807	NYSE	ALL	Fri, Jun 12, 2020	97.34	97.50	93.26	95.70
6806	NYSE	ALL	Thu, Jun 11, 2020	99.73	100.23	94.78	94.79
6805	NYSE	ALL	Wed, Jun 10, 2020	102.98	104.00	101.69	101.98
6804	NYSE	ALL	Tue, Jun 9, 2020	105.41	105.88	102.81	103.21
6803	NYSE	ALL	Mon, Jun 8, 2020	105.65	107.08	104.77	106.99
6802	NYSE	ALL	Fri, Jun 5, 2020	106.45	106.60	102.86	105.47
6801	NYSE	ALL	Thu, Jun 4, 2020	99.90	102.09	99.25	101.86
6800	NYSE	ALL	Wed, Jun 3, 2020	100.25	100.91	99.71	100.41
6799	NYSE	ALL	Tue, Jun 2, 2020	99.40	99.72	98.34	99.00
6798	NYSE	ALL	Mon, Jun 1, 2020	98.36	99.59	97.97	99.07
6797	NYSE	ALL	Fri, May 29, 2020	97.69	98.03	96.10	97.81
6796	NYSE	ALL	Thu, May 28, 2020	98.59	99.31	96.92	98.26
6795	NYSE	ALL	Wed, May 27, 2020	96.41	97.75	94.53	97.19
6794	NYSE	ALL	Tue, May 26, 2020	97.90	98.12	93.87	94.05
6793	NYSE	ALL	Fri, May 22, 2020	94.43	95.06	92.69	94.82
6792	NYSE	ALL	Thu, May 21, 2020	96.49	96.84	92.08	94.13
6791	NYSE	ALL	Wed, May 20, 2020	98.57	98.94	96.75	96.99
6790	NYSE	ALL	Tue, May 19, 2020	98.37	99.39	97.22	97.27
6789	NYSE	ALL	Mon, May 18, 2020	98.29	100.03	98.06	99.04
6788	NYSE	ALL	Fri, May 15, 2020	93.08	95.61	92.05	95.38
6787	NYSE	ALL	Thu, May 14, 2020	91.18	94.15	89.51	93.92
6786	NYSE	ALL	Wed, May 13, 2020	96.93	97.39	91.45	92.08
6785	NYSE	ALL	Tue, May 12, 2020	102.07	102.56	97.53	97.55
6784	NYSE	ALL	Mon, May 11, 2020	99.87	102.42	98.78	101.84
6783	NYSE	ALL	Fri, May 8, 2020	102.60	102.80	100.64	100.79
6782	NYSE	ALL	Thu, May 7, 2020	102.58	104.05	100.16	100.85
6781	NYSE	ALL	Wed, May 6, 2020	102.33	104.29	101.03	101.48
6780	NYSE	ALL	Tue, May 5, 2020	101.15	103.32	101.15	102.15
6779	NYSE	ALL	Mon, May 4, 2020	98.98	100.74	98.16	100.34
6778	NYSE	ALL	Fri, May 1, 2020	99.97	100.59	98.90	99.74
6777	NYSE	ALL	Thu, Apr 30, 2020	103.62	104.98	101.22	101.72
6776	NYSE	ALL	Wed, Apr 29, 2020	104.55	106.72	102.77	105.82
6775	NYSE	ALL	Tue, Apr 28, 2020	105.19	106.74	101.68	101.84
6774	NYSE	ALL	Mon, Apr 27, 2020	101.81	103.58	101.65	103.09
6773	NYSE	ALL	Fri, Apr 24, 2020	100.71	101.75	99.25	101.44
6772	NYSE	ALL	Thu, Apr 23, 2020	102.64	103.29	99.42	99.45
6771	NYSE	ALL	Wed, Apr 22, 2020	101.88	102.85	99.89	101.99
6770	NYSE	ALL	Tue, Apr 21, 2020	99.28	102.27	98.42	100.09
6769	NYSE	ALL	Mon, Apr 20, 2020	103.18	105.27	101.49	102.72
6768	NYSE	ALL	Fri, Apr 17, 2020	103.00	105.79	100.12	104.92
6767	NYSE	ALL	Thu, Apr 16, 2020	97.77	100.24	97.61	99.93
6766	NYSE	ALL	Wed, Apr 15, 2020	98.73	99.90	97.47	97.94
6765	NYSE	ALL	Tue, Apr 14, 2020	100.11	103.11	99.11	102.44
6764	NYSE	ALL	Mon, Apr 13, 2020	101.82	102.25	97.38	98.00
6763	NYSE	ALL	Thu, Apr 9, 2020	98.94	102.19	97.80	100.34
6762	NYSE	ALL	Wed, Apr 8, 2020	94.04	98.37	91.50	97.25
6761	NYSE	ALL	Tue, Apr 7, 2020	97.60	99.57	92.26	92.53
6760	NYSE	ALL	Mon, Apr 6, 2020	90.53	94.63	88.64	93.52
6759	NYSE	ALL	Fri, Apr 3, 2020	85.09	86.99	83.75	85.96
6758	NYSE	ALL	Thu, Apr 2, 2020	86.27	89.73	84.04	85.79
6757	NYSE	ALL	Wed, Apr 1, 2020	86.49	88.80	85.35	86.40
6756	NYSE	ALL	Tue, Mar 31, 2020	93.40	94.19	91.21	91.73
6755	NYSE	ALL	Mon, Mar 30, 2020	88.28	95.29	85.48	94.64
6754	NYSE	ALL	Fri, Mar 27, 2020	86.11	92.59	85.13	88.46
6753	NYSE	ALL	Thu, Mar 26, 2020	83.11	90.51	83.01	89.50
6752	NYSE	ALL	Wed, Mar 25, 2020	77.86	86.71	75.01	83.00
6751	NYSE	ALL	Tue, Mar 24, 2020	78.10	79.18	75.70	77.92
6750	NYSE	ALL	Mon, Mar 23, 2020	71.74	75.92	68.87	73.23
6749	NYSE	ALL	Fri, Mar 20, 2020	76.36	78.66	70.76	73.87
6748	NYSE	ALL	Thu, Mar 19, 2020	74.13	78.52	70.73	74.69
6747	NYSE	ALL	Wed, Mar 18, 2020	81.64	83.75	64.13	75.55
6746	NYSE	ALL	Tue, Mar 17, 2020	87.16	90.65	85.27	87.94
6745	NYSE	ALL	Mon, Mar 16, 2020	78.00	90.54	78.00	84.98
6744	NYSE	ALL	Fri, Mar 13, 2020	89.46	93.06	83.10	92.77
6743	NYSE	ALL	Thu, Mar 12, 2020	86.04	90.38	83.72	83.80
6742	NYSE	ALL	Wed, Mar 11, 2020	96.25	96.68	90.55	92.77
6741	NYSE	ALL	Tue, Mar 10, 2020	99.36	100.20	94.58	99.26
6740	NYSE	ALL	Mon, Mar 9, 2020	99.57	100.16	94.02	95.61
6739	NYSE	ALL	Fri, Mar 6, 2020	104.21	107.71	103.91	107.14
6738	NYSE	ALL	Thu, Mar 5, 2020	111.15	112.09	107.04	108.46
6737	NYSE	ALL	Wed, Mar 4, 2020	111.33	114.89	110.17	114.51
6736	NYSE	ALL	Tue, Mar 3, 2020	112.43	113.58	108.00	109.20
6735	NYSE	ALL	Mon, Mar 2, 2020	104.59	112.76	104.59	112.67
6734	NYSE	ALL	Fri, Feb 28, 2020	106.58	107.90	102.91	105.25
6733	NYSE	ALL	Thu, Feb 27, 2020	114.59	115.03	109.87	109.38
6732	NYSE	ALL	Wed, Feb 26, 2020	117.96	119.01	115.72	115.73
6731	NYSE	ALL	Tue, Feb 25, 2020	120.75	120.80	117.14	117.31
6730	NYSE	ALL	Mon, Feb 24, 2020	121.45	122.37	120.18	120.54
6729	NYSE	ALL	Fri, Feb 21, 2020	123.29	124.03	122.92	123.62
6728	NYSE	ALL	Thu, Feb 20, 2020	123.99	124.48	123.05	123.46
6727	NYSE	ALL	Wed, Feb 19, 2020	124.60	125.00	123.85	124.26
6726	NYSE	ALL	Tue, Feb 18, 2020	125.40	125.92	124.11	124.30
6725	NYSE	ALL	Fri, Feb 14, 2020	124.93	125.59	124.65	125.57
6724	NYSE	ALL	Thu, Feb 13, 2020	123.65	124.92	123.20	124.89
6723	NYSE	ALL	Wed, Feb 12, 2020	125.25	125.25	122.95	123.78
6722	NYSE	ALL	Tue, Feb 11, 2020	123.90	125.41	123.72	125.10
6721	NYSE	ALL	Mon, Feb 10, 2020	124.34	124.83	123.27	123.95
6720	NYSE	ALL	Fri, Feb 7, 2020	123.87	124.76	123.61	124.43
6719	NYSE	ALL	Thu, Feb 6, 2020	124.77	125.43	123.79	123.89
6718	NYSE	ALL	Wed, Feb 5, 2020	121.07	124.94	121.07	124.67
6717	NYSE	ALL	Tue, Feb 4, 2020	120.16	121.16	119.91	119.95
6716	NYSE	ALL	Mon, Feb 3, 2020	119.00	120.07	118.80	119.05
6715	NYSE	ALL	Fri, Jan 31, 2020	119.21	120.11	118.27	118.54
6714	NYSE	ALL	Thu, Jan 30, 2020	117.59	119.98	117.57	119.88
6713	NYSE	ALL	Wed, Jan 29, 2020	118.50	118.72	117.67	118.36
6712	NYSE	ALL	Tue, Jan 28, 2020	116.88	118.15	116.88	117.54
6711	NYSE	ALL	Mon, Jan 27, 2020	117.00	117.93	116.56	116.58
6710	NYSE	ALL	Fri, Jan 24, 2020	118.24	118.75	117.48	118.28
6709	NYSE	ALL	Thu, Jan 23, 2020	117.06	118.39	116.10	118.15
6708	NYSE	ALL	Wed, Jan 22, 2020	118.24	118.69	117.59	117.65
6707	NYSE	ALL	Tue, Jan 21, 2020	117.15	118.27	117.06	117.80
6706	NYSE	ALL	Fri, Jan 17, 2020	116.40	117.62	115.85	117.55
6705	NYSE	ALL	Thu, Jan 16, 2020	114.54	116.16	114.27	116.15
6704	NYSE	ALL	Wed, Jan 15, 2020	113.62	114.63	113.05	114.26
6703	NYSE	ALL	Tue, Jan 14, 2020	114.35	114.39	113.44	113.80
6702	NYSE	ALL	Mon, Jan 13, 2020	113.48	114.49	113.45	114.48
6701	NYSE	ALL	Fri, Jan 10, 2020	113.96	114.16	113.18	113.45
6700	NYSE	ALL	Thu, Jan 9, 2020	113.00	113.91	112.72	113.78
6699	NYSE	ALL	Wed, Jan 8, 2020	112.55	113.83	112.44	112.50
6698	NYSE	ALL	Tue, Jan 7, 2020	112.68	112.99	112.16	112.19
6697	NYSE	ALL	Mon, Jan 6, 2020	112.34	113.21	112.04	113.16
6696	NYSE	ALL	Fri, Jan 3, 2020	111.84	113.10	111.77	112.83
6695	NYSE	ALL	Thu, Jan 2, 2020	112.97	113.00	111.66	112.82
6694	NYSE	ALL	Tue, Dec 31, 2019	111.82	112.48	111.59	112.45
6693	NYSE	ALL	Mon, Dec 30, 2019	112.00	112.05	111.34	111.77
6692	NYSE	ALL	Fri, Dec 27, 2019	111.87	112.12	111.41	111.87
6691	NYSE	ALL	Thu, Dec 26, 2019	111.16	112.12	111.14	111.60
6690	NYSE	ALL	Tue, Dec 24, 2019	110.95	111.61	110.95	111.17
6689	NYSE	ALL	Mon, Dec 23, 2019	111.82	112.00	110.39	110.88
6688	NYSE	ALL	Fri, Dec 20, 2019	112.43	113.32	111.51	111.58
6687	NYSE	ALL	Thu, Dec 19, 2019	109.45	111.21	108.98	111.21
6686	NYSE	ALL	Wed, Dec 18, 2019	110.18	110.18	109.19	109.65
6685	NYSE	ALL	Tue, Dec 17, 2019	109.89	110.62	109.45	109.85
6684	NYSE	ALL	Mon, Dec 16, 2019	109.90	110.12	109.17	109.62
6683	NYSE	ALL	Fri, Dec 13, 2019	109.80	110.29	109.23	109.70
6682	NYSE	ALL	Thu, Dec 12, 2019	109.39	110.57	108.93	110.35
6681	NYSE	ALL	Wed, Dec 11, 2019	110.54	110.68	109.07	109.59
6680	NYSE	ALL	Tue, Dec 10, 2019	111.34	111.76	110.63	110.74
6679	NYSE	ALL	Mon, Dec 9, 2019	111.05	111.55	110.60	111.32
6678	NYSE	ALL	Fri, Dec 6, 2019	110.17	111.51	110.17	111.10
6677	NYSE	ALL	Thu, Dec 5, 2019	110.16	110.33	109.34	109.54
6676	NYSE	ALL	Wed, Dec 4, 2019	109.36	110.52	109.12	110.14
6675	NYSE	ALL	Tue, Dec 3, 2019	110.29	110.39	108.96	109.44
6674	NYSE	ALL	Mon, Dec 2, 2019	111.71	111.85	111.02	111.14
6673	NYSE	ALL	Fri, Nov 29, 2019	112.22	112.50	111.29	111.35
6672	NYSE	ALL	Wed, Nov 27, 2019	112.36	112.50	111.60	112.02
6671	NYSE	ALL	Tue, Nov 26, 2019	110.89	112.64	110.64	112.12
6670	NYSE	ALL	Mon, Nov 25, 2019	110.25	111.11	110.25	110.64
6669	NYSE	ALL	Fri, Nov 22, 2019	110.30	111.00	109.91	110.04
6668	NYSE	ALL	Thu, Nov 21, 2019	110.31	110.64	109.30	110.20
6667	NYSE	ALL	Wed, Nov 20, 2019	110.77	111.18	109.89	110.40
6666	NYSE	ALL	Tue, Nov 19, 2019	111.54	111.77	110.91	111.03
6665	NYSE	ALL	Mon, Nov 18, 2019	110.86	111.51	110.76	111.51
6664	NYSE	ALL	Fri, Nov 15, 2019	110.97	111.32	110.46	111.10
6663	NYSE	ALL	Thu, Nov 14, 2019	110.36	110.86	110.10	110.80
6662	NYSE	ALL	Wed, Nov 13, 2019	109.47	110.99	109.06	110.57
6661	NYSE	ALL	Tue, Nov 12, 2019	109.62	111.00	109.29	110.13
6660	NYSE	ALL	Mon, Nov 11, 2019	107.70	109.43	107.41	109.38
6659	NYSE	ALL	Fri, Nov 8, 2019	107.54	108.31	107.34	108.19
6658	NYSE	ALL	Thu, Nov 7, 2019	106.95	108.41	106.81	107.72
6657	NYSE	ALL	Wed, Nov 6, 2019	105.87	106.99	105.67	106.95
6656	NYSE	ALL	Tue, Nov 5, 2019	106.93	107.07	105.81	105.84
6655	NYSE	ALL	Mon, Nov 4, 2019	106.55	107.53	106.36	106.49
6654	NYSE	ALL	Fri, Nov 1, 2019	106.98	107.39	105.46	105.90
6653	NYSE	ALL	Thu, Oct 31, 2019	104.47	106.46	104.07	106.42
6652	NYSE	ALL	Wed, Oct 30, 2019	107.47	107.61	103.65	104.95
6651	NYSE	ALL	Tue, Oct 29, 2019	106.80	108.22	106.32	108.22
6650	NYSE	ALL	Mon, Oct 28, 2019	107.63	108.27	106.59	106.60
6649	NYSE	ALL	Fri, Oct 25, 2019	108.19	108.20	106.73	107.24
6648	NYSE	ALL	Thu, Oct 24, 2019	108.40	108.55	107.90	108.26
6647	NYSE	ALL	Wed, Oct 23, 2019	107.50	108.40	107.50	108.18
6646	NYSE	ALL	Tue, Oct 22, 2019	108.67	108.72	107.08	107.50
6645	NYSE	ALL	Mon, Oct 21, 2019	108.94	109.29	108.43	109.13
6644	NYSE	ALL	Fri, Oct 18, 2019	108.20	108.69	107.58	108.41
6643	NYSE	ALL	Thu, Oct 17, 2019	107.79	108.41	107.33	107.74
6642	NYSE	ALL	Wed, Oct 16, 2019	107.53	107.75	106.23	107.49
6641	NYSE	ALL	Tue, Oct 15, 2019	108.62	109.13	108.02	108.07
6640	NYSE	ALL	Mon, Oct 14, 2019	107.74	108.54	107.50	108.23
6639	NYSE	ALL	Fri, Oct 11, 2019	108.21	108.97	107.87	107.93
6638	NYSE	ALL	Thu, Oct 10, 2019	106.52	108.04	106.51	107.14
6637	NYSE	ALL	Wed, Oct 9, 2019	106.60	107.06	106.29	106.57
6636	NYSE	ALL	Tue, Oct 8, 2019	106.72	106.99	105.87	105.90
6635	NYSE	ALL	Mon, Oct 7, 2019	108.17	108.73	107.45	107.46
6634	NYSE	ALL	Fri, Oct 4, 2019	105.73	108.50	105.73	108.46
6633	NYSE	ALL	Thu, Oct 3, 2019	105.58	106.18	104.82	105.65
6632	NYSE	ALL	Wed, Oct 2, 2019	106.63	107.13	104.96	105.61
6631	NYSE	ALL	Tue, Oct 1, 2019	109.00	109.45	106.98	107.17
6630	NYSE	ALL	Mon, Sep 30, 2019	108.38	108.86	107.75	108.68
6629	NYSE	ALL	Fri, Sep 27, 2019	108.54	108.54	107.10	107.83
6628	NYSE	ALL	Thu, Sep 26, 2019	107.65	108.64	107.29	108.11
6627	NYSE	ALL	Wed, Sep 25, 2019	108.00	108.25	107.30	107.66
6626	NYSE	ALL	Tue, Sep 24, 2019	108.87	109.55	107.48	107.76
6625	NYSE	ALL	Mon, Sep 23, 2019	107.57	108.70	107.22	108.41
6624	NYSE	ALL	Fri, Sep 20, 2019	108.67	109.02	107.33	107.92
6623	NYSE	ALL	Thu, Sep 19, 2019	108.16	109.10	108.12	108.36
6622	NYSE	ALL	Wed, Sep 18, 2019	108.00	108.70	107.18	107.99
6621	NYSE	ALL	Tue, Sep 17, 2019	106.38	107.97	106.12	107.94
6620	NYSE	ALL	Mon, Sep 16, 2019	105.47	106.41	105.05	106.38
6619	NYSE	ALL	Fri, Sep 13, 2019	106.91	107.23	105.51	105.81
6618	NYSE	ALL	Thu, Sep 12, 2019	106.32	106.85	105.57	106.58
6617	NYSE	ALL	Wed, Sep 11, 2019	105.45	106.16	104.73	106.15
6616	NYSE	ALL	Tue, Sep 10, 2019	105.99	106.02	103.94	105.68
6615	NYSE	ALL	Mon, Sep 9, 2019	106.03	106.10	104.80	105.79
6614	NYSE	ALL	Fri, Sep 6, 2019	104.27	105.55	104.03	105.31
6613	NYSE	ALL	Thu, Sep 5, 2019	105.00	105.59	104.23	104.38
6612	NYSE	ALL	Wed, Sep 4, 2019	103.51	104.08	103.19	103.90
6611	NYSE	ALL	Tue, Sep 3, 2019	101.81	102.74	101.61	102.54
6610	NYSE	ALL	Fri, Aug 30, 2019	102.91	103.19	101.90	102.39
6609	NYSE	ALL	Thu, Aug 29, 2019	102.69	102.91	101.81	102.22
6608	NYSE	ALL	Wed, Aug 28, 2019	102.23	102.89	101.65	101.91
6607	NYSE	ALL	Tue, Aug 27, 2019	103.71	104.07	102.40	102.63
6606	NYSE	ALL	Mon, Aug 26, 2019	102.52	103.28	101.87	103.21
6605	NYSE	ALL	Fri, Aug 23, 2019	104.02	105.36	101.49	101.98
6604	NYSE	ALL	Thu, Aug 22, 2019	104.54	104.84	103.42	104.50
6603	NYSE	ALL	Wed, Aug 21, 2019	103.72	103.96	103.30	103.89
6602	NYSE	ALL	Tue, Aug 20, 2019	103.71	104.29	103.15	103.22
6601	NYSE	ALL	Mon, Aug 19, 2019	104.46	104.46	103.74	103.99
6600	NYSE	ALL	Fri, Aug 16, 2019	102.35	103.67	102.09	103.22
6599	NYSE	ALL	Thu, Aug 15, 2019	101.86	102.36	101.13	101.84
6598	NYSE	ALL	Wed, Aug 14, 2019	103.39	103.72	100.83	101.69
6597	NYSE	ALL	Tue, Aug 13, 2019	102.53	104.88	102.04	104.44
6596	NYSE	ALL	Mon, Aug 12, 2019	103.76	104.74	102.58	102.85
6595	NYSE	ALL	Fri, Aug 9, 2019	105.10	105.31	103.16	104.09
6594	NYSE	ALL	Thu, Aug 8, 2019	103.98	105.59	103.57	105.30
6593	NYSE	ALL	Wed, Aug 7, 2019	102.49	104.34	100.84	103.33
6592	NYSE	ALL	Tue, Aug 6, 2019	101.89	103.90	101.32	103.87
6591	NYSE	ALL	Mon, Aug 5, 2019	103.69	104.06	101.33	101.78
6590	NYSE	ALL	Fri, Aug 2, 2019	104.68	105.06	103.32	104.51
6589	NYSE	ALL	Thu, Aug 1, 2019	107.69	107.84	104.28	104.88
6588	NYSE	ALL	Wed, Jul 31, 2019	105.29	109.13	105.29	107.40
6587	NYSE	ALL	Tue, Jul 30, 2019	101.50	102.50	101.23	101.83
6586	NYSE	ALL	Mon, Jul 29, 2019	103.00	103.45	101.72	101.81
6585	NYSE	ALL	Fri, Jul 26, 2019	102.06	102.98	101.52	102.93
6584	NYSE	ALL	Thu, Jul 25, 2019	102.24	102.43	101.68	102.04
6583	NYSE	ALL	Wed, Jul 24, 2019	101.48	102.16	100.89	102.08
6582	NYSE	ALL	Tue, Jul 23, 2019	101.20	101.61	100.43	101.51
6581	NYSE	ALL	Mon, Jul 22, 2019	101.34	101.97	101.07	101.21
6580	NYSE	ALL	Fri, Jul 19, 2019	103.33	103.33	101.36	101.41
6579	NYSE	ALL	Thu, Jul 18, 2019	102.93	103.38	102.43	103.20
6578	NYSE	ALL	Wed, Jul 17, 2019	104.68	104.68	102.46	102.94
6577	NYSE	ALL	Tue, Jul 16, 2019	104.52	104.92	104.23	104.85
6576	NYSE	ALL	Mon, Jul 15, 2019	104.02	104.39	103.61	104.39
6575	NYSE	ALL	Fri, Jul 12, 2019	103.35	103.93	102.89	103.91
6574	NYSE	ALL	Thu, Jul 11, 2019	103.35	103.81	102.29	103.15
6573	NYSE	ALL	Wed, Jul 10, 2019	104.61	105.26	103.81	104.26
6572	NYSE	ALL	Tue, Jul 9, 2019	104.11	104.80	104.01	104.66
6571	NYSE	ALL	Mon, Jul 8, 2019	104.32	104.67	104.03	104.38
6570	NYSE	ALL	Fri, Jul 5, 2019	104.63	104.69	103.56	104.49
6569	NYSE	ALL	Wed, Jul 3, 2019	103.27	107.43	103.27	104.63
6568	NYSE	ALL	Tue, Jul 2, 2019	102.96	103.57	102.60	103.27
6567	NYSE	ALL	Mon, Jul 1, 2019	102.98	103.20	101.91	103.15
6566	NYSE	ALL	Fri, Jun 28, 2019	100.87	101.74	100.74	101.69
6565	NYSE	ALL	Thu, Jun 27, 2019	99.95	100.35	99.58	100.14
6564	NYSE	ALL	Wed, Jun 26, 2019	101.62	101.72	99.38	99.49
6563	NYSE	ALL	Tue, Jun 25, 2019	102.30	102.44	101.61	101.61
6562	NYSE	ALL	Mon, Jun 24, 2019	101.15	102.57	101.11	102.19
6561	NYSE	ALL	Fri, Jun 21, 2019	103.33	103.49	100.93	101.21
6560	NYSE	ALL	Thu, Jun 20, 2019	102.99	103.99	102.60	103.55
6559	NYSE	ALL	Wed, Jun 19, 2019	102.05	103.03	102.05	102.76
6558	NYSE	ALL	Tue, Jun 18, 2019	101.30	102.05	101.07	101.87
6557	NYSE	ALL	Mon, Jun 17, 2019	102.25	102.30	101.05	101.28
6556	NYSE	ALL	Fri, Jun 14, 2019	101.18	102.48	101.16	102.14
6555	NYSE	ALL	Thu, Jun 13, 2019	100.69	101.25	100.37	101.10
6554	NYSE	ALL	Wed, Jun 12, 2019	100.55	101.16	100.33	100.61
6553	NYSE	ALL	Tue, Jun 11, 2019	101.05	101.37	99.73	100.43
6552	NYSE	ALL	Mon, Jun 10, 2019	101.02	101.26	100.54	100.79
6551	NYSE	ALL	Fri, Jun 7, 2019	99.58	101.12	99.53	100.72
6550	NYSE	ALL	Thu, Jun 6, 2019	99.42	99.67	98.95	99.50
6549	NYSE	ALL	Wed, Jun 5, 2019	97.91	99.50	97.81	99.33
6548	NYSE	ALL	Tue, Jun 4, 2019	97.60	98.06	97.14	97.88
6547	NYSE	ALL	Mon, Jun 3, 2019	95.33	96.96	95.27	96.77
6546	NYSE	ALL	Fri, May 31, 2019	94.93	95.74	94.82	95.51
6545	NYSE	ALL	Thu, May 30, 2019	96.08	96.40	95.43	95.89
6544	NYSE	ALL	Wed, May 29, 2019	95.90	96.38	95.26	95.73
6543	NYSE	ALL	Tue, May 28, 2019	96.32	96.89	95.02	95.09
6542	NYSE	ALL	Fri, May 24, 2019	96.23	96.50	95.77	96.37
6541	NYSE	ALL	Thu, May 23, 2019	96.49	96.50	95.46	95.98
6540	NYSE	ALL	Wed, May 22, 2019	96.69	97.35	96.09	97.09
6539	NYSE	ALL	Tue, May 21, 2019	96.40	97.00	95.81	96.91
6538	NYSE	ALL	Mon, May 20, 2019	95.53	96.48	95.44	95.94
6537	NYSE	ALL	Fri, May 17, 2019	95.02	96.28	95.02	95.64
6536	NYSE	ALL	Thu, May 16, 2019	95.60	96.74	95.50	95.87
6535	NYSE	ALL	Wed, May 15, 2019	94.43	96.09	94.43	95.49
6534	NYSE	ALL	Tue, May 14, 2019	93.95	95.73	93.93	94.74
6533	NYSE	ALL	Mon, May 13, 2019	95.22	95.34	93.54	94.08
6532	NYSE	ALL	Fri, May 10, 2019	94.01	96.51	93.95	96.38
6531	NYSE	ALL	Thu, May 9, 2019	94.68	95.09	93.98	94.39
6530	NYSE	ALL	Wed, May 8, 2019	95.25	96.20	94.82	95.32
6529	NYSE	ALL	Tue, May 7, 2019	97.25	97.80	95.26	95.66
6528	NYSE	ALL	Mon, May 6, 2019	97.51	98.18	96.90	97.68
6527	NYSE	ALL	Fri, May 3, 2019	98.68	99.00	97.14	98.58
6526	NYSE	ALL	Thu, May 2, 2019	98.98	100.00	97.18	98.29
6525	NYSE	ALL	Wed, May 1, 2019	99.05	99.85	98.00	98.00
6524	NYSE	ALL	Tue, Apr 30, 2019	97.90	99.14	97.74	99.06
6523	NYSE	ALL	Mon, Apr 29, 2019	97.54	98.26	97.54	97.76
6522	NYSE	ALL	Fri, Apr 26, 2019	96.56	97.53	96.37	97.41
6521	NYSE	ALL	Thu, Apr 25, 2019	96.04	96.87	95.52	96.47
6520	NYSE	ALL	Wed, Apr 24, 2019	97.08	97.44	96.38	96.41
6519	NYSE	ALL	Tue, Apr 23, 2019	96.75	97.61	96.53	97.29
6518	NYSE	ALL	Mon, Apr 22, 2019	96.24	97.12	96.03	97.07
6517	NYSE	ALL	Thu, Apr 18, 2019	97.34	98.28	96.70	96.72
6516	NYSE	ALL	Wed, Apr 17, 2019	98.33	98.50	97.19	97.43
6515	NYSE	ALL	Tue, Apr 16, 2019	96.75	98.24	96.60	98.19
6514	NYSE	ALL	Mon, Apr 15, 2019	97.02	97.18	96.21	96.40
6513	NYSE	ALL	Fri, Apr 12, 2019	96.31	97.10	96.19	97.01
6512	NYSE	ALL	Thu, Apr 11, 2019	95.25	95.90	95.12	95.81
6511	NYSE	ALL	Wed, Apr 10, 2019	94.58	95.05	94.25	95.00
6510	NYSE	ALL	Tue, Apr 9, 2019	94.41	94.90	94.08	94.36
6509	NYSE	ALL	Mon, Apr 8, 2019	95.67	96.26	94.20	94.87
6508	NYSE	ALL	Fri, Apr 5, 2019	96.44	97.12	95.99	96.31
6507	NYSE	ALL	Thu, Apr 4, 2019	95.43	96.26	95.43	96.07
6506	NYSE	ALL	Wed, Apr 3, 2019	95.25	95.87	94.46	95.64
6505	NYSE	ALL	Tue, Apr 2, 2019	95.36	95.43	94.75	94.81
6504	NYSE	ALL	Mon, Apr 1, 2019	94.52	95.55	94.46	95.09
6503	NYSE	ALL	Fri, Mar 29, 2019	94.43	94.46	93.67	94.18
6502	NYSE	ALL	Thu, Mar 28, 2019	94.42	94.90	93.25	93.94
6501	NYSE	ALL	Wed, Mar 27, 2019	94.05	94.57	93.67	94.15
6500	NYSE	ALL	Tue, Mar 26, 2019	94.08	94.63	93.70	94.10
6499	NYSE	ALL	Mon, Mar 25, 2019	94.36	94.80	93.82	93.99
6498	NYSE	ALL	Fri, Mar 22, 2019	94.33	94.92	93.89	94.17
6497	NYSE	ALL	Thu, Mar 21, 2019	93.00	94.93	92.51	94.59
6496	NYSE	ALL	Wed, Mar 20, 2019	94.17	94.31	93.04	93.04
6495	NYSE	ALL	Tue, Mar 19, 2019	95.12	95.55	93.97	94.21
6494	NYSE	ALL	Mon, Mar 18, 2019	95.24	95.61	94.89	95.02
6493	NYSE	ALL	Fri, Mar 15, 2019	93.66	95.20	93.66	94.84
6492	NYSE	ALL	Thu, Mar 14, 2019	93.42	94.40	93.41	93.85
6491	NYSE	ALL	Wed, Mar 13, 2019	94.29	94.39	93.46	93.55
6490	NYSE	ALL	Tue, Mar 12, 2019	94.33	94.75	93.86	94.07
6489	NYSE	ALL	Mon, Mar 11, 2019	93.55	94.16	93.39	94.11
6488	NYSE	ALL	Fri, Mar 8, 2019	92.57	93.39	92.24	93.30
6487	NYSE	ALL	Thu, Mar 7, 2019	93.28	93.80	92.86	93.24
6486	NYSE	ALL	Wed, Mar 6, 2019	93.96	94.44	93.33	93.53
6485	NYSE	ALL	Tue, Mar 5, 2019	94.45	94.46	93.52	94.00
6484	NYSE	ALL	Mon, Mar 4, 2019	95.19	95.50	93.55	94.20
6483	NYSE	ALL	Fri, Mar 1, 2019	94.77	95.33	94.31	95.01
6482	NYSE	ALL	Thu, Feb 28, 2019	94.10	94.62	93.79	94.38
6481	NYSE	ALL	Wed, Feb 27, 2019	93.36	94.27	93.29	93.98
6480	NYSE	ALL	Tue, Feb 26, 2019	94.70	95.20	94.05	93.59
6479	NYSE	ALL	Mon, Feb 25, 2019	95.00	95.43	94.62	94.90
6478	NYSE	ALL	Fri, Feb 22, 2019	94.77	94.94	94.35	94.57
6477	NYSE	ALL	Thu, Feb 21, 2019	95.16	95.34	94.24	94.63
6476	NYSE	ALL	Wed, Feb 20, 2019	94.76	95.34	94.30	95.06
6475	NYSE	ALL	Tue, Feb 19, 2019	94.04	94.99	93.85	94.62
6474	NYSE	ALL	Fri, Feb 15, 2019	94.08	94.57	93.97	94.38
6473	NYSE	ALL	Thu, Feb 14, 2019	93.56	93.95	92.79	93.23
6472	NYSE	ALL	Wed, Feb 13, 2019	93.20	94.89	93.10	94.00
6471	NYSE	ALL	Tue, Feb 12, 2019	93.02	93.54	92.83	92.91
6470	NYSE	ALL	Mon, Feb 11, 2019	92.81	92.81	91.52	92.53
6469	NYSE	ALL	Fri, Feb 8, 2019	91.91	92.52	91.12	92.46
6468	NYSE	ALL	Thu, Feb 7, 2019	92.42	93.22	91.38	92.33
6467	NYSE	ALL	Wed, Feb 6, 2019	90.89	92.67	90.00	92.56
6466	NYSE	ALL	Tue, Feb 5, 2019	89.00	89.16	88.45	88.96
6465	NYSE	ALL	Mon, Feb 4, 2019	88.80	88.97	88.26	88.80
6464	NYSE	ALL	Fri, Feb 1, 2019	88.30	88.88	88.00	88.82
6463	NYSE	ALL	Thu, Jan 31, 2019	86.84	88.05	86.81	87.87
6462	NYSE	ALL	Wed, Jan 30, 2019	86.86	87.73	86.13	87.34
6461	NYSE	ALL	Tue, Jan 29, 2019	86.41	87.20	86.41	86.78
6460	NYSE	ALL	Mon, Jan 28, 2019	85.90	86.54	85.55	86.49
6459	NYSE	ALL	Fri, Jan 25, 2019	86.58	86.93	85.95	86.15
6458	NYSE	ALL	Thu, Jan 24, 2019	85.83	86.58	85.44	86.25
6457	NYSE	ALL	Wed, Jan 23, 2019	86.01	86.48	84.66	85.89
6456	NYSE	ALL	Tue, Jan 22, 2019	85.42	86.42	85.35	85.86
6455	NYSE	ALL	Fri, Jan 18, 2019	84.93	85.93	84.60	85.70
6454	NYSE	ALL	Thu, Jan 17, 2019	84.41	84.90	84.21	84.57
6453	NYSE	ALL	Wed, Jan 16, 2019	84.57	85.13	84.21	84.54
6452	NYSE	ALL	Tue, Jan 15, 2019	84.16	84.49	83.63	84.23
6451	NYSE	ALL	Mon, Jan 14, 2019	83.03	83.99	82.96	83.80
6450	NYSE	ALL	Fri, Jan 11, 2019	83.11	83.85	82.60	83.45
6449	NYSE	ALL	Thu, Jan 10, 2019	83.13	83.62	82.78	83.54
6448	NYSE	ALL	Wed, Jan 9, 2019	82.99	83.80	82.99	83.16
6447	NYSE	ALL	Tue, Jan 8, 2019	83.24	83.52	81.63	82.53
6446	NYSE	ALL	Mon, Jan 7, 2019	82.12	83.29	82.12	82.54
6445	NYSE	ALL	Fri, Jan 4, 2019	81.38	82.85	81.23	82.67
6444	NYSE	ALL	Thu, Jan 3, 2019	81.23	81.43	80.21	80.30
6443	NYSE	ALL	Wed, Jan 2, 2019	81.44	82.07	81.16	81.64
6442	NYSE	ALL	Mon, Dec 31, 2018	82.24	82.81	81.53	82.63
6441	NYSE	ALL	Fri, Dec 28, 2018	82.23	82.98	81.63	82.02
6440	NYSE	ALL	Thu, Dec 27, 2018	79.80	81.86	79.17	81.79
6439	NYSE	ALL	Wed, Dec 26, 2018	77.55	80.94	77.00	80.80
6438	NYSE	ALL	Mon, Dec 24, 2018	79.35	79.80	77.18	77.27
6437	NYSE	ALL	Fri, Dec 21, 2018	79.81	81.95	79.33	79.85
6436	NYSE	ALL	Thu, Dec 20, 2018	80.56	81.12	79.45	79.81
6435	NYSE	ALL	Wed, Dec 19, 2018	81.59	82.94	80.40	80.98
6434	NYSE	ALL	Tue, Dec 18, 2018	81.32	82.61	81.01	81.51
6433	NYSE	ALL	Mon, Dec 17, 2018	79.17	81.29	78.86	80.16
6432	NYSE	ALL	Fri, Dec 14, 2018	79.74	80.38	78.94	79.30
6431	NYSE	ALL	Thu, Dec 13, 2018	82.18	82.62	80.24	80.59
6430	NYSE	ALL	Wed, Dec 12, 2018	83.70	83.94	82.34	82.40
6429	NYSE	ALL	Tue, Dec 11, 2018	84.37	84.59	81.91	82.49
6428	NYSE	ALL	Mon, Dec 10, 2018	82.98	83.77	81.45	83.28
6427	NYSE	ALL	Fri, Dec 7, 2018	84.98	86.04	83.33	83.81
6426	NYSE	ALL	Thu, Dec 6, 2018	85.63	86.07	83.34	85.09
6425	NYSE	ALL	Tue, Dec 4, 2018	88.76	89.04	86.18	86.40
6424	NYSE	ALL	Mon, Dec 3, 2018	89.68	90.00	87.89	88.76
6423	NYSE	ALL	Fri, Nov 30, 2018	88.48	89.38	87.95	89.19
6422	NYSE	ALL	Thu, Nov 29, 2018	88.40	88.94	87.96	88.48
6421	NYSE	ALL	Wed, Nov 28, 2018	87.77	89.17	87.41	88.70
6420	NYSE	ALL	Tue, Nov 27, 2018	88.03	88.41	86.77	87.50
6419	NYSE	ALL	Mon, Nov 26, 2018	88.42	88.89	87.54	88.42
6418	NYSE	ALL	Fri, Nov 23, 2018	87.43	88.69	87.12	87.73
6417	NYSE	ALL	Wed, Nov 21, 2018	88.53	89.12	87.70	88.07
6416	NYSE	ALL	Tue, Nov 20, 2018	88.20	88.49	87.08	88.09
6415	NYSE	ALL	Mon, Nov 19, 2018	89.50	89.73	87.49	88.45
6414	NYSE	ALL	Fri, Nov 16, 2018	88.95	89.83	88.82	89.50
6413	NYSE	ALL	Thu, Nov 15, 2018	87.86	89.31	87.15	89.29
6412	NYSE	ALL	Wed, Nov 14, 2018	91.07	91.33	87.84	88.64
6411	NYSE	ALL	Tue, Nov 13, 2018	91.48	92.65	91.02	91.38
6410	NYSE	ALL	Mon, Nov 12, 2018	93.49	93.80	91.36	91.56
6409	NYSE	ALL	Fri, Nov 9, 2018	93.72	94.60	93.27	93.72
6408	NYSE	ALL	Thu, Nov 8, 2018	92.17	93.71	92.17	93.70
6407	NYSE	ALL	Wed, Nov 7, 2018	91.58	92.56	90.81	92.52
6406	NYSE	ALL	Tue, Nov 6, 2018	90.18	91.15	89.93	91.03
6405	NYSE	ALL	Mon, Nov 5, 2018	89.64	90.91	89.64	90.39
6404	NYSE	ALL	Fri, Nov 2, 2018	90.37	90.99	88.93	89.55
6403	NYSE	ALL	Thu, Nov 1, 2018	91.00	91.78	88.58	89.97
6402	NYSE	ALL	Wed, Oct 31, 2018	96.24	96.96	95.49	95.72
6401	NYSE	ALL	Tue, Oct 30, 2018	94.18	95.70	93.20	95.49
6400	NYSE	ALL	Mon, Oct 29, 2018	93.28	94.99	92.72	93.54
6399	NYSE	ALL	Fri, Oct 26, 2018	92.29	93.10	91.02	92.33
6398	NYSE	ALL	Thu, Oct 25, 2018	92.54	93.27	91.89	92.85
6397	NYSE	ALL	Wed, Oct 24, 2018	95.57	95.75	91.96	92.09
6396	NYSE	ALL	Tue, Oct 23, 2018	95.25	96.57	94.92	96.07
6395	NYSE	ALL	Mon, Oct 22, 2018	97.65	97.93	96.65	96.74
6394	NYSE	ALL	Fri, Oct 19, 2018	96.71	98.20	96.26	97.32
6393	NYSE	ALL	Thu, Oct 18, 2018	95.81	97.14	95.38	96.61
6392	NYSE	ALL	Wed, Oct 17, 2018	95.20	96.39	94.51	95.75
6391	NYSE	ALL	Tue, Oct 16, 2018	93.50	95.19	93.45	95.14
6390	NYSE	ALL	Mon, Oct 15, 2018	93.14	93.88	92.75	92.79
6389	NYSE	ALL	Fri, Oct 12, 2018	94.70	94.70	91.67	93.16
6388	NYSE	ALL	Thu, Oct 11, 2018	96.60	96.75	93.10	93.17
6387	NYSE	ALL	Wed, Oct 10, 2018	99.45	100.00	96.78	96.87
6386	NYSE	ALL	Tue, Oct 9, 2018	99.97	100.55	99.41	100.46
6385	NYSE	ALL	Mon, Oct 8, 2018	99.66	100.56	99.30	100.09
6384	NYSE	ALL	Fri, Oct 5, 2018	99.39	100.16	99.30	99.59
6383	NYSE	ALL	Thu, Oct 4, 2018	98.96	99.99	98.93	99.44
6382	NYSE	ALL	Wed, Oct 3, 2018	99.09	99.74	98.64	98.82
6381	NYSE	ALL	Tue, Oct 2, 2018	98.64	98.96	98.34	98.85
6380	NYSE	ALL	Mon, Oct 1, 2018	99.13	99.45	98.28	98.53
6379	NYSE	ALL	Fri, Sep 28, 2018	98.00	98.92	97.76	98.70
6378	NYSE	ALL	Thu, Sep 27, 2018	98.76	99.06	98.04	98.15
6377	NYSE	ALL	Wed, Sep 26, 2018	99.96	100.20	98.71	98.85
6376	NYSE	ALL	Tue, Sep 25, 2018	100.43	100.79	99.71	99.80
6375	NYSE	ALL	Mon, Sep 24, 2018	101.57	101.85	100.20	100.38
6374	NYSE	ALL	Fri, Sep 21, 2018	102.17	102.32	101.22	101.82
6373	NYSE	ALL	Thu, Sep 20, 2018	101.99	102.73	101.74	102.03
6372	NYSE	ALL	Wed, Sep 19, 2018	100.83	102.03	100.83	101.70
6371	NYSE	ALL	Tue, Sep 18, 2018	100.36	101.38	100.24	101.15
6370	NYSE	ALL	Mon, Sep 17, 2018	100.22	100.47	99.96	100.33
6369	NYSE	ALL	Fri, Sep 14, 2018	99.05	100.03	99.03	99.99
6368	NYSE	ALL	Thu, Sep 13, 2018	98.34	99.11	98.00	99.05
6367	NYSE	ALL	Wed, Sep 12, 2018	98.00	98.26	97.07	97.58
6366	NYSE	ALL	Tue, Sep 11, 2018	97.05	98.43	95.67	98.16
6365	NYSE	ALL	Mon, Sep 10, 2018	99.05	99.43	97.43	97.85
6364	NYSE	ALL	Fri, Sep 7, 2018	100.92	101.43	99.99	100.03
6363	NYSE	ALL	Thu, Sep 6, 2018	101.31	102.11	100.54	101.10
6362	NYSE	ALL	Wed, Sep 5, 2018	100.90	101.94	100.71	101.40
6361	NYSE	ALL	Tue, Sep 4, 2018	100.59	101.12	100.29	100.95
6360	NYSE	ALL	Fri, Aug 31, 2018	99.80	100.67	99.58	100.57
6359	NYSE	ALL	Thu, Aug 30, 2018	100.20	100.24	99.76	100.03
6358	NYSE	ALL	Wed, Aug 29, 2018	100.56	101.04	100.32	100.12
6357	NYSE	ALL	Tue, Aug 28, 2018	100.43	101.11	100.17	100.38
6356	NYSE	ALL	Mon, Aug 27, 2018	100.17	100.46	99.91	100.42
6355	NYSE	ALL	Fri, Aug 24, 2018	99.34	99.85	99.20	99.53
6354	NYSE	ALL	Thu, Aug 23, 2018	99.45	99.61	98.73	99.15
6353	NYSE	ALL	Wed, Aug 22, 2018	101.11	101.56	99.50	99.51
6352	NYSE	ALL	Tue, Aug 21, 2018	100.26	101.75	100.26	101.44
6351	NYSE	ALL	Mon, Aug 20, 2018	100.20	100.99	100.08	100.44
6350	NYSE	ALL	Fri, Aug 17, 2018	99.64	100.20	99.41	100.02
6349	NYSE	ALL	Thu, Aug 16, 2018	99.26	100.17	99.01	99.89
6348	NYSE	ALL	Wed, Aug 15, 2018	98.14	99.28	98.14	98.84
6347	NYSE	ALL	Tue, Aug 14, 2018	98.06	98.77	97.66	98.38
6346	NYSE	ALL	Mon, Aug 13, 2018	98.63	99.08	97.96	98.16
6345	NYSE	ALL	Fri, Aug 10, 2018	98.92	99.07	98.25	98.63
6344	NYSE	ALL	Thu, Aug 9, 2018	98.89	99.67	98.63	99.48
6343	NYSE	ALL	Wed, Aug 8, 2018	98.66	99.38	98.26	99.21
6342	NYSE	ALL	Tue, Aug 7, 2018	98.65	99.60	98.35	98.77
6341	NYSE	ALL	Mon, Aug 6, 2018	98.13	98.98	98.12	98.40
6340	NYSE	ALL	Fri, Aug 3, 2018	97.53	98.07	96.80	98.05
6339	NYSE	ALL	Thu, Aug 2, 2018	95.84	97.76	94.82	97.54
6338	NYSE	ALL	Wed, Aug 1, 2018	95.15	95.56	94.45	94.65
6337	NYSE	ALL	Tue, Jul 31, 2018	94.78	95.17	94.43	95.12
6336	NYSE	ALL	Mon, Jul 30, 2018	94.55	95.52	94.24	94.59
6335	NYSE	ALL	Fri, Jul 27, 2018	95.07	95.95	94.57	94.64
6334	NYSE	ALL	Thu, Jul 26, 2018	94.26	95.58	94.15	94.76
6333	NYSE	ALL	Wed, Jul 25, 2018	92.93	93.75	92.76	93.75
6332	NYSE	ALL	Tue, Jul 24, 2018	92.42	93.72	92.42	93.23
6331	NYSE	ALL	Mon, Jul 23, 2018	93.29	93.36	92.37	93.19
6330	NYSE	ALL	Fri, Jul 20, 2018	93.01	93.69	92.59	93.42
6329	NYSE	ALL	Thu, Jul 19, 2018	95.21	95.43	93.37	93.42
6328	NYSE	ALL	Wed, Jul 18, 2018	94.40	95.83	94.17	95.76
6327	NYSE	ALL	Tue, Jul 17, 2018	93.80	94.56	93.50	94.26
6326	NYSE	ALL	Mon, Jul 16, 2018	93.13	93.75	92.84	93.46
6325	NYSE	ALL	Fri, Jul 13, 2018	92.94	93.11	92.56	92.83
6324	NYSE	ALL	Thu, Jul 12, 2018	93.53	93.53	92.26	92.90
6323	NYSE	ALL	Wed, Jul 11, 2018	93.12	93.28	92.71	92.83
6322	NYSE	ALL	Tue, Jul 10, 2018	93.84	94.16	93.17	93.36
6321	NYSE	ALL	Mon, Jul 9, 2018	92.76	93.66	92.38	93.60
6320	NYSE	ALL	Fri, Jul 6, 2018	91.85	92.58	91.41	92.16
6319	NYSE	ALL	Thu, Jul 5, 2018	92.40	92.43	91.39	91.94
6318	NYSE	ALL	Tue, Jul 3, 2018	91.90	92.53	91.83	91.90
6317	NYSE	ALL	Mon, Jul 2, 2018	91.04	91.81	90.92	91.67
6316	NYSE	ALL	Fri, Jun 29, 2018	91.54	92.28	91.12	91.27
6315	NYSE	ALL	Thu, Jun 28, 2018	90.26	91.71	90.21	91.35
6314	NYSE	ALL	Wed, Jun 27, 2018	92.10	92.39	90.21	90.31
6313	NYSE	ALL	Tue, Jun 26, 2018	91.85	92.67	91.51	92.22
6312	NYSE	ALL	Mon, Jun 25, 2018	92.19	92.73	91.00	91.63
6311	NYSE	ALL	Fri, Jun 22, 2018	92.74	92.99	92.10	92.24
6310	NYSE	ALL	Thu, Jun 21, 2018	92.01	92.86	91.47	92.23
6309	NYSE	ALL	Wed, Jun 20, 2018	93.50	93.83	92.02	92.18
6308	NYSE	ALL	Tue, Jun 19, 2018	92.30	93.71	92.30	93.48
6307	NYSE	ALL	Mon, Jun 18, 2018	93.02	93.16	92.50	92.99
6306	NYSE	ALL	Fri, Jun 15, 2018	92.40	93.87	92.37	93.81
6305	NYSE	ALL	Thu, Jun 14, 2018	93.59	93.72	92.40	92.80
6304	NYSE	ALL	Wed, Jun 13, 2018	93.61	94.92	93.24	93.27
6303	NYSE	ALL	Tue, Jun 12, 2018	94.07	94.71	92.94	93.50
6302	NYSE	ALL	Mon, Jun 11, 2018	93.62	93.99	93.40	93.62
6301	NYSE	ALL	Fri, Jun 8, 2018	93.39	93.93	93.20	93.71
6300	NYSE	ALL	Thu, Jun 7, 2018	93.15	93.34	92.28	93.20
6299	NYSE	ALL	Wed, Jun 6, 2018	94.08	94.39	91.02	93.01
6298	NYSE	ALL	Tue, Jun 5, 2018	94.17	94.35	93.27	93.70
6297	NYSE	ALL	Mon, Jun 4, 2018	94.22	94.38	93.86	94.25
6296	NYSE	ALL	Fri, Jun 1, 2018	94.25	94.40	93.43	93.86
6295	NYSE	ALL	Thu, May 31, 2018	94.28	94.28	93.21	93.48
6294	NYSE	ALL	Wed, May 30, 2018	94.40	95.16	93.90	94.37
6293	NYSE	ALL	Tue, May 29, 2018	94.65	95.00	93.66	93.78
6292	NYSE	ALL	Fri, May 25, 2018	95.30	95.72	95.22	95.45
6291	NYSE	ALL	Thu, May 24, 2018	95.56	95.72	94.69	95.52
6290	NYSE	ALL	Wed, May 23, 2018	95.52	95.85	95.08	95.59
6289	NYSE	ALL	Tue, May 22, 2018	95.60	96.52	95.34	95.88
6288	NYSE	ALL	Mon, May 21, 2018	95.25	95.93	94.78	95.61
6287	NYSE	ALL	Fri, May 18, 2018	95.17	95.35	94.60	94.92
6286	NYSE	ALL	Thu, May 17, 2018	95.46	95.53	94.84	95.00
6285	NYSE	ALL	Wed, May 16, 2018	95.84	96.36	95.20	95.62
6284	NYSE	ALL	Tue, May 15, 2018	95.51	96.27	95.23	95.86
6283	NYSE	ALL	Mon, May 14, 2018	96.50	96.79	95.29	95.46
6282	NYSE	ALL	Fri, May 11, 2018	96.22	97.78	96.06	96.38
6281	NYSE	ALL	Thu, May 10, 2018	96.55	96.57	95.80	96.10
6280	NYSE	ALL	Wed, May 9, 2018	95.49	96.46	95.28	96.41
6279	NYSE	ALL	Tue, May 8, 2018	95.47	96.00	95.16	95.71
6278	NYSE	ALL	Mon, May 7, 2018	94.57	95.51	93.90	95.06
6277	NYSE	ALL	Fri, May 4, 2018	93.40	95.13	92.86	94.52
6276	NYSE	ALL	Thu, May 3, 2018	93.43	94.51	91.78	94.05
6275	NYSE	ALL	Wed, May 2, 2018	97.80	97.98	92.34	94.06
6274	NYSE	ALL	Tue, May 1, 2018	97.60	98.20	96.62	98.20
6273	NYSE	ALL	Mon, Apr 30, 2018	98.70	99.10	97.82	97.82
6272	NYSE	ALL	Fri, Apr 27, 2018	97.45	98.39	97.43	98.19
6271	NYSE	ALL	Thu, Apr 26, 2018	97.65	97.84	96.78	97.53
6270	NYSE	ALL	Wed, Apr 25, 2018	97.45	97.96	96.42	97.49
6269	NYSE	ALL	Tue, Apr 24, 2018	98.54	99.20	96.87	97.39
6268	NYSE	ALL	Mon, Apr 23, 2018	98.81	98.90	97.81	98.61
6267	NYSE	ALL	Fri, Apr 20, 2018	98.36	99.26	97.76	98.31
6266	NYSE	ALL	Thu, Apr 19, 2018	98.18	99.06	97.56	97.98
6265	NYSE	ALL	Wed, Apr 18, 2018	97.88	98.09	96.56	97.79
6264	NYSE	ALL	Tue, Apr 17, 2018	97.96	99.05	97.52	97.75
6263	NYSE	ALL	Mon, Apr 16, 2018	97.08	97.93	96.60	97.53
6262	NYSE	ALL	Fri, Apr 13, 2018	97.66	97.69	95.87	96.36
6261	NYSE	ALL	Thu, Apr 12, 2018	96.66	97.45	96.47	96.75
6260	NYSE	ALL	Wed, Apr 11, 2018	96.34	96.82	95.98	96.20
6259	NYSE	ALL	Tue, Apr 10, 2018	96.85	97.60	96.37	97.12
6258	NYSE	ALL	Mon, Apr 9, 2018	96.49	97.49	95.44	95.78
6257	NYSE	ALL	Fri, Apr 6, 2018	96.39	97.22	95.09	95.90
6256	NYSE	ALL	Thu, Apr 5, 2018	97.06	97.78	96.75	97.13
6255	NYSE	ALL	Wed, Apr 4, 2018	94.52	96.74	94.28	96.53
6254	NYSE	ALL	Tue, Apr 3, 2018	93.51	95.46	92.99	95.12
6253	NYSE	ALL	Mon, Apr 2, 2018	95.94	96.94	92.11	93.70
6252	NYSE	ALL	Thu, Mar 29, 2018	95.10	95.90	94.80	94.80
6251	NYSE	ALL	Wed, Mar 28, 2018	93.71	95.65	93.48	94.61
6250	NYSE	ALL	Tue, Mar 27, 2018	94.71	95.07	92.92	93.39
6249	NYSE	ALL	Mon, Mar 26, 2018	93.45	94.91	92.87	94.52
6248	NYSE	ALL	Fri, Mar 23, 2018	94.76	95.09	92.14	92.25
6247	NYSE	ALL	Thu, Mar 22, 2018	96.25	97.07	94.49	94.65
6246	NYSE	ALL	Wed, Mar 21, 2018	97.27	97.79	96.67	96.84
6245	NYSE	ALL	Tue, Mar 20, 2018	97.02	97.69	96.71	97.39
6244	NYSE	ALL	Mon, Mar 19, 2018	97.53	97.74	96.11	96.78
6243	NYSE	ALL	Fri, Mar 16, 2018	97.04	97.96	97.00	97.53
6242	NYSE	ALL	Thu, Mar 15, 2018	96.60	97.48	96.06	96.81
6241	NYSE	ALL	Wed, Mar 14, 2018	96.83	97.74	96.12	96.41
6240	NYSE	ALL	Tue, Mar 13, 2018	95.44	96.69	95.05	96.41
6239	NYSE	ALL	Mon, Mar 12, 2018	95.95	95.95	94.63	94.85
6238	NYSE	ALL	Fri, Mar 9, 2018	95.00	96.11	94.56	96.03
6237	NYSE	ALL	Thu, Mar 8, 2018	93.70	94.41	93.00	94.33
6236	NYSE	ALL	Wed, Mar 7, 2018	92.53	93.78	92.46	93.39
6235	NYSE	ALL	Tue, Mar 6, 2018	93.29	93.55	92.16	93.43
6234	NYSE	ALL	Mon, Mar 5, 2018	91.18	93.37	90.87	92.89
6233	NYSE	ALL	Fri, Mar 2, 2018	91.08	91.75	90.66	91.61
6232	NYSE	ALL	Thu, Mar 1, 2018	92.33	93.82	91.56	91.60
6231	NYSE	ALL	Wed, Feb 28, 2018	94.49	94.76	92.22	92.26
6230	NYSE	ALL	Tue, Feb 27, 2018	95.46	96.05	94.00	94.01
6229	NYSE	ALL	Mon, Feb 26, 2018	94.69	96.04	94.45	95.75
6228	NYSE	ALL	Fri, Feb 23, 2018	93.15	94.45	93.03	94.37
6227	NYSE	ALL	Thu, Feb 22, 2018	93.41	94.76	92.49	92.80
6226	NYSE	ALL	Wed, Feb 21, 2018	93.49	95.04	93.32	93.41
6225	NYSE	ALL	Tue, Feb 20, 2018	94.42	94.90	93.25	93.65
6224	NYSE	ALL	Fri, Feb 16, 2018	94.12	95.72	94.07	95.04
6223	NYSE	ALL	Thu, Feb 15, 2018	94.97	95.19	93.28	94.52
6222	NYSE	ALL	Wed, Feb 14, 2018	91.81	95.13	91.81	95.03
6221	NYSE	ALL	Tue, Feb 13, 2018	90.23	92.24	89.59	92.13
6220	NYSE	ALL	Mon, Feb 12, 2018	91.60	92.74	90.25	90.73
6219	NYSE	ALL	Fri, Feb 9, 2018	91.00	91.41	88.29	90.89
6218	NYSE	ALL	Thu, Feb 8, 2018	96.03	96.70	90.02	90.06
6217	NYSE	ALL	Wed, Feb 7, 2018	96.14	98.30	95.92	96.87
6216	NYSE	ALL	Tue, Feb 6, 2018	93.65	96.97	92.72	96.60
6215	NYSE	ALL	Mon, Feb 5, 2018	97.27	98.69	95.02	95.02
6214	NYSE	ALL	Fri, Feb 2, 2018	98.62	100.06	97.84	97.94
6213	NYSE	ALL	Thu, Feb 1, 2018	98.57	99.35	98.01	98.72
6212	NYSE	ALL	Wed, Jan 31, 2018	98.50	99.37	98.34	98.77
6211	NYSE	ALL	Tue, Jan 30, 2018	97.74	99.30	97.42	98.45
6210	NYSE	ALL	Mon, Jan 29, 2018	100.25	100.59	98.00	98.04
6209	NYSE	ALL	Fri, Jan 26, 2018	100.94	101.62	99.89	100.53
6208	NYSE	ALL	Thu, Jan 25, 2018	100.39	101.01	99.52	100.73
6207	NYSE	ALL	Wed, Jan 24, 2018	101.43	101.53	99.58	99.87
6206	NYSE	ALL	Tue, Jan 23, 2018	104.22	104.47	100.30	101.25
6205	NYSE	ALL	Mon, Jan 22, 2018	103.70	104.43	103.24	104.43
6204	NYSE	ALL	Fri, Jan 19, 2018	104.42	104.42	103.13	103.70
6203	NYSE	ALL	Thu, Jan 18, 2018	103.85	104.33	102.98	104.00
6202	NYSE	ALL	Wed, Jan 17, 2018	102.51	103.99	102.28	103.94
6201	NYSE	ALL	Tue, Jan 16, 2018	102.21	102.73	101.61	102.13
6200	NYSE	ALL	Fri, Jan 12, 2018	100.90	102.32	99.83	102.11
6199	NYSE	ALL	Thu, Jan 11, 2018	100.82	101.16	100.21	100.78
6198	NYSE	ALL	Wed, Jan 10, 2018	100.81	101.24	100.31	100.43
6197	NYSE	ALL	Tue, Jan 9, 2018	100.65	101.73	100.50	100.94
6196	NYSE	ALL	Mon, Jan 8, 2018	101.84	101.85	101.08	101.39
6195	NYSE	ALL	Fri, Jan 5, 2018	101.24	101.93	100.22	101.87
6194	NYSE	ALL	Thu, Jan 4, 2018	102.26	102.73	100.69	100.80
6193	NYSE	ALL	Wed, Jan 3, 2018	101.92	102.74	101.65	101.98
6192	NYSE	ALL	Tue, Jan 2, 2018	104.07	104.52	101.68	101.92
6191	NYSE	ALL	Fri, Dec 29, 2017	105.05	105.36	104.69	104.71
6190	NYSE	ALL	Thu, Dec 28, 2017	104.91	104.93	104.48	104.91
6189	NYSE	ALL	Wed, Dec 27, 2017	104.43	104.84	104.13	104.60
6188	NYSE	ALL	Tue, Dec 26, 2017	104.06	104.72	103.98	104.34
6187	NYSE	ALL	Fri, Dec 22, 2017	104.49	104.66	103.46	104.11
6186	NYSE	ALL	Thu, Dec 21, 2017	104.69	105.17	104.18	104.21
6185	NYSE	ALL	Wed, Dec 20, 2017	104.72	104.92	104.16	104.42
6184	NYSE	ALL	Tue, Dec 19, 2017	104.67	104.76	104.00	104.38
6183	NYSE	ALL	Mon, Dec 18, 2017	104.46	105.14	103.75	104.16
6182	NYSE	ALL	Fri, Dec 15, 2017	103.09	104.46	102.93	103.97
6181	NYSE	ALL	Thu, Dec 14, 2017	103.71	103.79	102.45	102.65
6180	NYSE	ALL	Wed, Dec 13, 2017	103.30	104.18	103.09	103.32
6179	NYSE	ALL	Tue, Dec 12, 2017	102.34	103.86	101.85	103.54
6178	NYSE	ALL	Mon, Dec 11, 2017	102.33	102.72	101.77	102.37
6177	NYSE	ALL	Fri, Dec 8, 2017	102.00	102.51	101.65	102.50
6176	NYSE	ALL	Thu, Dec 7, 2017	102.33	102.60	101.77	102.11
6175	NYSE	ALL	Wed, Dec 6, 2017	102.82	103.65	102.57	102.65
6174	NYSE	ALL	Tue, Dec 5, 2017	103.99	103.99	102.69	102.84
6173	NYSE	ALL	Mon, Dec 4, 2017	103.91	104.10	103.01	103.62
6172	NYSE	ALL	Fri, Dec 1, 2017	103.10	103.12	100.75	103.10
6171	NYSE	ALL	Thu, Nov 30, 2017	102.37	103.51	101.09	102.66
6170	NYSE	ALL	Wed, Nov 29, 2017	100.62	102.23	100.58	101.96
6169	NYSE	ALL	Tue, Nov 28, 2017	99.39	100.94	99.26	100.52
6168	NYSE	ALL	Mon, Nov 27, 2017	99.23	99.93	99.14	99.41
6167	NYSE	ALL	Fri, Nov 24, 2017	99.80	99.80	98.98	99.08
6166	NYSE	ALL	Wed, Nov 22, 2017	99.60	99.74	99.18	99.30
6165	NYSE	ALL	Tue, Nov 21, 2017	100.39	100.72	99.57	99.70
6164	NYSE	ALL	Mon, Nov 20, 2017	100.26	100.97	100.00	100.32
6163	NYSE	ALL	Fri, Nov 17, 2017	99.05	100.43	99.05	100.17
6162	NYSE	ALL	Thu, Nov 16, 2017	100.51	100.70	99.17	99.57
6161	NYSE	ALL	Wed, Nov 15, 2017	99.48	101.12	99.30	100.38
6160	NYSE	ALL	Tue, Nov 14, 2017	98.89	100.05	98.51	99.94
6159	NYSE	ALL	Mon, Nov 13, 2017	98.90	99.97	98.76	99.44
6158	NYSE	ALL	Fri, Nov 10, 2017	98.88	99.28	98.10	99.12
6157	NYSE	ALL	Thu, Nov 9, 2017	98.74	99.36	98.21	98.95
6156	NYSE	ALL	Wed, Nov 8, 2017	99.23	99.73	98.97	99.09
6155	NYSE	ALL	Tue, Nov 7, 2017	99.42	100.31	98.55	99.18
6154	NYSE	ALL	Mon, Nov 6, 2017	97.81	99.44	97.45	99.09
6153	NYSE	ALL	Fri, Nov 3, 2017	97.62	97.96	97.07	97.84
6152	NYSE	ALL	Thu, Nov 2, 2017	95.89	98.21	95.40	97.85
6151	NYSE	ALL	Wed, Nov 1, 2017	94.07	94.54	93.52	94.25
6150	NYSE	ALL	Tue, Oct 31, 2017	93.94	94.65	93.67	93.86
6149	NYSE	ALL	Mon, Oct 30, 2017	93.27	94.43	93.27	94.07
6148	NYSE	ALL	Fri, Oct 27, 2017	93.72	93.96	92.93	93.73
6147	NYSE	ALL	Thu, Oct 26, 2017	93.55	94.23	93.32	93.96
6146	NYSE	ALL	Wed, Oct 25, 2017	93.73	93.85	92.77	93.28
6145	NYSE	ALL	Tue, Oct 24, 2017	93.30	93.93	92.99	93.64
6144	NYSE	ALL	Mon, Oct 23, 2017	92.96	93.10	92.55	92.97
6143	NYSE	ALL	Fri, Oct 20, 2017	93.45	93.59	92.52	92.97
6142	NYSE	ALL	Thu, Oct 19, 2017	91.07	92.74	90.73	92.73
6141	NYSE	ALL	Wed, Oct 18, 2017	91.48	91.55	90.62	91.25
6140	NYSE	ALL	Tue, Oct 17, 2017	92.46	92.68	91.12	91.41
6139	NYSE	ALL	Mon, Oct 16, 2017	92.34	92.85	92.11	92.46
6138	NYSE	ALL	Fri, Oct 13, 2017	92.71	93.06	92.27	92.34
6137	NYSE	ALL	Thu, Oct 12, 2017	93.27	93.52	92.43	92.54
6136	NYSE	ALL	Wed, Oct 11, 2017	93.12	93.40	92.80	93.09
6135	NYSE	ALL	Tue, Oct 10, 2017	93.20	93.67	92.87	93.33
6134	NYSE	ALL	Mon, Oct 9, 2017	93.26	93.51	92.86	93.20
6133	NYSE	ALL	Fri, Oct 6, 2017	93.32	93.81	93.12	93.29
6132	NYSE	ALL	Thu, Oct 5, 2017	92.73	93.69	92.66	93.19
6131	NYSE	ALL	Wed, Oct 4, 2017	92.12	92.93	92.11	92.86
6130	NYSE	ALL	Tue, Oct 3, 2017	92.21	92.34	91.52	92.10
6129	NYSE	ALL	Mon, Oct 2, 2017	91.65	92.63	91.41	92.38
6128	NYSE	ALL	Fri, Sep 29, 2017	91.30	91.97	90.91	91.91
6127	NYSE	ALL	Thu, Sep 28, 2017	90.84	91.41	90.52	91.29
6126	NYSE	ALL	Wed, Sep 27, 2017	91.69	91.72	90.70	90.89
6125	NYSE	ALL	Tue, Sep 26, 2017	90.90	91.55	90.47	90.73
6124	NYSE	ALL	Mon, Sep 25, 2017	90.28	91.21	90.05	91.04
6123	NYSE	ALL	Fri, Sep 22, 2017	90.44	90.86	90.12	90.53
6122	NYSE	ALL	Thu, Sep 21, 2017	91.40	92.32	90.54	90.67
6121	NYSE	ALL	Wed, Sep 20, 2017	90.88	91.41	90.42	91.38
6120	NYSE	ALL	Tue, Sep 19, 2017	90.55	91.91	90.45	91.14
6119	NYSE	ALL	Mon, Sep 18, 2017	91.06	91.24	90.34	90.48
6118	NYSE	ALL	Fri, Sep 15, 2017	90.47	91.40	90.45	90.88
6117	NYSE	ALL	Thu, Sep 14, 2017	90.79	90.87	90.15	90.50
6116	NYSE	ALL	Wed, Sep 13, 2017	91.31	91.47	90.43	90.94
6115	NYSE	ALL	Tue, Sep 12, 2017	91.16	91.99	90.64	91.87
6114	NYSE	ALL	Mon, Sep 11, 2017	91.44	93.54	90.72	91.23
6113	NYSE	ALL	Fri, Sep 8, 2017	86.15	90.41	86.15	89.61
6112	NYSE	ALL	Thu, Sep 7, 2017	87.06	87.25	85.59	86.45
6111	NYSE	ALL	Wed, Sep 6, 2017	86.73	88.32	86.63	87.50
6110	NYSE	ALL	Tue, Sep 5, 2017	89.00	89.03	86.34	86.49
6109	NYSE	ALL	Fri, Sep 1, 2017	90.57	91.12	89.65	89.78
6108	NYSE	ALL	Thu, Aug 31, 2017	90.27	90.63	90.04	90.50
6107	NYSE	ALL	Wed, Aug 30, 2017	90.83	91.14	90.00	90.07
6106	NYSE	ALL	Tue, Aug 29, 2017	90.00	91.10	89.84	90.82
6105	NYSE	ALL	Mon, Aug 28, 2017	90.37	90.98	89.81	90.28
6104	NYSE	ALL	Fri, Aug 25, 2017	91.81	92.28	91.46	92.02
6103	NYSE	ALL	Thu, Aug 24, 2017	93.29	93.49	91.40	91.54
6102	NYSE	ALL	Wed, Aug 23, 2017	93.38	93.85	93.16	93.18
6101	NYSE	ALL	Tue, Aug 22, 2017	93.11	93.82	92.93	93.77
6100	NYSE	ALL	Mon, Aug 21, 2017	92.96	92.96	92.28	92.72
6099	NYSE	ALL	Fri, Aug 18, 2017	93.11	93.34	92.55	92.92
6098	NYSE	ALL	Thu, Aug 17, 2017	94.39	94.50	93.17	93.33
6097	NYSE	ALL	Wed, Aug 16, 2017	94.66	95.25	94.30	94.38
6096	NYSE	ALL	Tue, Aug 15, 2017	94.79	94.81	94.11	94.38
6095	NYSE	ALL	Mon, Aug 14, 2017	94.78	94.83	94.36	94.42
6094	NYSE	ALL	Fri, Aug 11, 2017	94.09	94.45	93.91	93.95
6093	NYSE	ALL	Thu, Aug 10, 2017	94.21	94.69	94.14	94.16
6092	NYSE	ALL	Wed, Aug 9, 2017	94.11	94.70	93.96	94.70
6091	NYSE	ALL	Tue, Aug 8, 2017	93.98	94.33	93.84	94.21
6090	NYSE	ALL	Mon, Aug 7, 2017	94.22	94.59	94.09	94.24
6089	NYSE	ALL	Fri, Aug 4, 2017	94.09	94.49	93.97	94.22
6088	NYSE	ALL	Thu, Aug 3, 2017	93.90	94.00	93.09	93.93
6087	NYSE	ALL	Wed, Aug 2, 2017	93.14	94.31	92.54	94.16
6086	NYSE	ALL	Tue, Aug 1, 2017	91.17	91.43	90.80	91.00
6085	NYSE	ALL	Mon, Jul 31, 2017	90.58	91.25	90.57	91.00
6084	NYSE	ALL	Fri, Jul 28, 2017	89.80	90.57	89.52	90.50
6083	NYSE	ALL	Thu, Jul 27, 2017	89.37	89.85	89.05	89.68
6082	NYSE	ALL	Wed, Jul 26, 2017	90.20	90.29	89.24	89.40
6081	NYSE	ALL	Tue, Jul 25, 2017	90.27	90.63	89.90	90.21
6080	NYSE	ALL	Mon, Jul 24, 2017	89.08	89.91	89.02	89.77
6079	NYSE	ALL	Fri, Jul 21, 2017	89.00	89.32	88.58	89.16
6078	NYSE	ALL	Thu, Jul 20, 2017	89.01	89.56	88.47	89.22
6077	NYSE	ALL	Wed, Jul 19, 2017	89.05	89.25	88.72	89.25
6076	NYSE	ALL	Tue, Jul 18, 2017	87.99	89.06	87.99	88.88
6075	NYSE	ALL	Mon, Jul 17, 2017	88.74	88.83	88.31	88.49
6074	NYSE	ALL	Fri, Jul 14, 2017	88.27	89.33	87.92	89.05
6073	NYSE	ALL	Thu, Jul 13, 2017	88.06	88.92	87.94	88.60
6072	NYSE	ALL	Wed, Jul 12, 2017	88.01	88.39	87.91	88.20
6071	NYSE	ALL	Tue, Jul 11, 2017	88.72	88.88	87.74	87.94
6070	NYSE	ALL	Mon, Jul 10, 2017	88.83	89.18	88.83	88.85
6069	NYSE	ALL	Fri, Jul 7, 2017	88.80	89.29	88.54	89.19
6068	NYSE	ALL	Thu, Jul 6, 2017	88.93	89.28	88.53	88.72
6067	NYSE	ALL	Wed, Jul 5, 2017	88.81	88.94	88.27	88.81
6066	NYSE	ALL	Mon, Jul 3, 2017	88.85	89.86	88.63	88.63
6065	NYSE	ALL	Fri, Jun 30, 2017	88.44	88.79	88.12	88.44
6064	NYSE	ALL	Thu, Jun 29, 2017	89.23	89.23	87.81	88.13
6063	NYSE	ALL	Wed, Jun 28, 2017	88.68	88.96	88.37	88.58
6062	NYSE	ALL	Tue, Jun 27, 2017	88.55	88.69	88.03	88.17
6061	NYSE	ALL	Mon, Jun 26, 2017	88.32	88.78	88.17	88.42
6060	NYSE	ALL	Fri, Jun 23, 2017	88.72	88.83	87.99	88.08
6059	NYSE	ALL	Thu, Jun 22, 2017	89.01	89.23	88.21	88.31
6058	NYSE	ALL	Wed, Jun 21, 2017	89.41	89.53	89.03	89.24
6057	NYSE	ALL	Tue, Jun 20, 2017	89.41	89.66	89.18	89.26
6056	NYSE	ALL	Mon, Jun 19, 2017	90.03	90.19	89.08	89.41
6055	NYSE	ALL	Fri, Jun 16, 2017	90.37	90.74	89.55	89.82
6054	NYSE	ALL	Thu, Jun 15, 2017	88.70	89.89	88.50	89.79
6053	NYSE	ALL	Wed, Jun 14, 2017	87.93	88.89	87.83	88.82
6052	NYSE	ALL	Tue, Jun 13, 2017	87.94	88.19	87.79	87.97
6051	NYSE	ALL	Mon, Jun 12, 2017	87.37	88.10	87.33	87.92
6050	NYSE	ALL	Fri, Jun 9, 2017	86.67	87.43	86.55	87.37
6049	NYSE	ALL	Thu, Jun 8, 2017	85.87	86.69	85.84	86.56
6048	NYSE	ALL	Wed, Jun 7, 2017	86.09	86.13	85.57	85.87
6047	NYSE	ALL	Tue, Jun 6, 2017	86.30	86.52	85.78	85.82
6046	NYSE	ALL	Mon, Jun 5, 2017	86.67	86.94	86.48	86.61
6045	NYSE	ALL	Fri, Jun 2, 2017	86.79	86.79	86.42	86.67
6044	NYSE	ALL	Thu, Jun 1, 2017	86.02	86.94	85.89	86.94
6043	NYSE	ALL	Wed, May 31, 2017	86.15	86.40	85.93	85.97
6042	NYSE	ALL	Tue, May 30, 2017	86.12	86.42	85.99	86.00
6041	NYSE	ALL	Fri, May 26, 2017	86.04	86.63	85.96	86.50
6040	NYSE	ALL	Thu, May 25, 2017	85.95	86.39	85.82	86.28
6039	NYSE	ALL	Wed, May 24, 2017	85.55	85.89	85.40	85.81
6038	NYSE	ALL	Tue, May 23, 2017	84.69	85.50	84.55	85.40
6037	NYSE	ALL	Mon, May 22, 2017	84.58	84.88	84.25	84.79
6036	NYSE	ALL	Fri, May 19, 2017	84.78	84.80	84.06	84.13
6035	NYSE	ALL	Thu, May 18, 2017	84.33	85.30	83.60	84.72
6034	NYSE	ALL	Wed, May 17, 2017	83.63	84.71	83.11	84.36
6033	NYSE	ALL	Tue, May 16, 2017	84.49	84.78	84.20	84.33
6032	NYSE	ALL	Mon, May 15, 2017	84.06	84.65	84.06	84.53
6031	NYSE	ALL	Fri, May 12, 2017	83.81	84.60	83.53	84.13
6030	NYSE	ALL	Thu, May 11, 2017	83.97	84.24	83.19	83.91
6029	NYSE	ALL	Wed, May 10, 2017	84.21	84.63	84.07	84.29
6028	NYSE	ALL	Tue, May 9, 2017	84.90	84.98	84.09	84.17
6027	NYSE	ALL	Mon, May 8, 2017	85.46	85.49	84.63	84.77
6026	NYSE	ALL	Fri, May 5, 2017	85.73	85.87	85.24	85.45
6025	NYSE	ALL	Thu, May 4, 2017	85.11	86.03	85.11	85.57
6024	NYSE	ALL	Wed, May 3, 2017	83.47	85.00	83.47	84.93
6023	NYSE	ALL	Tue, May 2, 2017	81.45	81.88	81.44	81.83
6022	NYSE	ALL	Mon, May 1, 2017	81.49	81.85	81.19	81.50
6021	NYSE	ALL	Fri, Apr 28, 2017	81.84	81.94	81.26	81.29
6020	NYSE	ALL	Thu, Apr 27, 2017	81.83	82.23	81.58	81.98
6019	NYSE	ALL	Wed, Apr 26, 2017	81.15	82.51	80.95	81.80
6018	NYSE	ALL	Tue, Apr 25, 2017	80.75	81.38	80.75	81.22
6017	NYSE	ALL	Mon, Apr 24, 2017	80.86	80.98	80.37	80.90
6016	NYSE	ALL	Fri, Apr 21, 2017	80.09	80.19	79.54	79.73
6015	NYSE	ALL	Thu, Apr 20, 2017	79.60	80.41	79.09	80.15
6014	NYSE	ALL	Wed, Apr 19, 2017	80.29	80.59	79.59	79.75
6013	NYSE	ALL	Tue, Apr 18, 2017	80.79	81.11	80.12	80.31
6012	NYSE	ALL	Mon, Apr 17, 2017	80.80	81.63	80.61	81.50
6011	NYSE	ALL	Thu, Apr 13, 2017	80.90	81.26	80.58	80.58
6010	NYSE	ALL	Wed, Apr 12, 2017	80.58	81.12	80.10	80.97
6009	NYSE	ALL	Tue, Apr 11, 2017	81.14	81.29	80.68	81.17
6008	NYSE	ALL	Mon, Apr 10, 2017	81.01	81.67	81.00	81.36
6007	NYSE	ALL	Fri, Apr 7, 2017	81.36	81.49	80.95	81.11
6006	NYSE	ALL	Thu, Apr 6, 2017	81.45	81.60	81.05	81.44
6005	NYSE	ALL	Wed, Apr 5, 2017	81.81	82.17	81.29	81.42
6004	NYSE	ALL	Tue, Apr 4, 2017	81.47	81.80	81.40	81.63
6003	NYSE	ALL	Mon, Apr 3, 2017	81.54	81.75	81.08	81.32
6002	NYSE	ALL	Fri, Mar 31, 2017	81.45	81.79	81.20	81.49
6001	NYSE	ALL	Thu, Mar 30, 2017	81.30	81.83	81.16	81.64
6000	NYSE	ALL	Wed, Mar 29, 2017	81.94	82.08	81.29	81.39
5999	NYSE	ALL	Tue, Mar 28, 2017	80.81	82.10	80.73	81.89
5998	NYSE	ALL	Mon, Mar 27, 2017	80.37	81.32	80.07	81.09
5997	NYSE	ALL	Fri, Mar 24, 2017	81.27	81.51	80.63	80.99
5996	NYSE	ALL	Thu, Mar 23, 2017	81.50	81.92	81.16	81.26
5995	NYSE	ALL	Wed, Mar 22, 2017	81.59	81.82	81.33	81.38
5994	NYSE	ALL	Tue, Mar 21, 2017	82.46	82.70	81.59	81.69
5993	NYSE	ALL	Mon, Mar 20, 2017	82.85	83.06	82.30	82.37
5992	NYSE	ALL	Fri, Mar 17, 2017	82.90	83.09	82.60	82.85
5991	NYSE	ALL	Thu, Mar 16, 2017	82.56	83.00	82.46	82.89
5990	NYSE	ALL	Wed, Mar 15, 2017	82.04	82.75	82.04	82.62
5989	NYSE	ALL	Tue, Mar 14, 2017	82.05	82.31	81.83	82.18
5988	NYSE	ALL	Mon, Mar 13, 2017	81.87	82.13	81.72	82.10
5987	NYSE	ALL	Fri, Mar 10, 2017	81.82	82.11	81.57	82.05
5986	NYSE	ALL	Thu, Mar 9, 2017	81.32	81.63	81.07	81.57
5985	NYSE	ALL	Wed, Mar 8, 2017	81.87	81.97	80.94	81.13
5984	NYSE	ALL	Tue, Mar 7, 2017	81.32	81.70	81.14	81.46
5983	NYSE	ALL	Mon, Mar 6, 2017	81.49	81.75	81.14	81.34
5982	NYSE	ALL	Fri, Mar 3, 2017	81.83	82.00	81.40	81.86
5981	NYSE	ALL	Thu, Mar 2, 2017	82.89	83.05	81.74	81.75
5980	NYSE	ALL	Wed, Mar 1, 2017	82.52	82.83	82.10	82.69
5979	NYSE	ALL	Tue, Feb 28, 2017	81.29	82.29	81.00	82.16
5978	NYSE	ALL	Mon, Feb 27, 2017	80.94	81.51	80.84	81.34
5977	NYSE	ALL	Fri, Feb 24, 2017	80.18	80.91	79.89	80.91
5976	NYSE	ALL	Thu, Feb 23, 2017	80.40	80.90	80.31	80.18
5975	NYSE	ALL	Wed, Feb 22, 2017	80.13	80.78	80.06	80.58
5974	NYSE	ALL	Tue, Feb 21, 2017	80.56	80.80	80.31	80.62
5973	NYSE	ALL	Fri, Feb 17, 2017	80.47	80.48	80.08	80.44
5972	NYSE	ALL	Thu, Feb 16, 2017	80.62	80.82	80.40	80.80
5971	NYSE	ALL	Wed, Feb 15, 2017	80.00	80.72	79.59	80.71
5970	NYSE	ALL	Tue, Feb 14, 2017	79.72	79.82	79.10	79.80
5969	NYSE	ALL	Mon, Feb 13, 2017	78.95	79.64	78.81	79.61
5968	NYSE	ALL	Fri, Feb 10, 2017	78.55	79.31	78.13	78.88
5967	NYSE	ALL	Thu, Feb 9, 2017	78.09	78.39	77.73	78.35
5966	NYSE	ALL	Wed, Feb 8, 2017	78.10	78.19	77.80	77.99
5965	NYSE	ALL	Tue, Feb 7, 2017	78.50	78.68	78.07	78.12
5964	NYSE	ALL	Mon, Feb 6, 2017	77.43	78.23	76.97	78.08
5963	NYSE	ALL	Fri, Feb 3, 2017	77.92	78.00	77.29	77.48
5962	NYSE	ALL	Thu, Feb 2, 2017	76.74	78.12	76.38	77.40
5961	NYSE	ALL	Wed, Feb 1, 2017	75.57	75.97	75.00	75.24
5960	NYSE	ALL	Tue, Jan 31, 2017	75.27	75.58	74.74	75.21
5959	NYSE	ALL	Mon, Jan 30, 2017	75.49	75.67	75.13	75.61
5958	NYSE	ALL	Fri, Jan 27, 2017	75.29	75.81	75.22	75.59
5957	NYSE	ALL	Thu, Jan 26, 2017	75.42	75.85	75.21	75.81
5956	NYSE	ALL	Wed, Jan 25, 2017	74.77	75.53	74.74	75.39
5955	NYSE	ALL	Tue, Jan 24, 2017	74.24	74.66	73.97	74.47
5954	NYSE	ALL	Mon, Jan 23, 2017	74.59	74.65	73.96	74.15
5953	NYSE	ALL	Fri, Jan 20, 2017	74.37	74.96	74.37	74.54
5952	NYSE	ALL	Thu, Jan 19, 2017	74.66	74.78	73.90	74.22
5951	NYSE	ALL	Wed, Jan 18, 2017	74.00	74.83	73.92	74.52
5950	NYSE	ALL	Tue, Jan 17, 2017	73.61	73.89	73.39	73.85
5949	NYSE	ALL	Fri, Jan 13, 2017	73.91	74.35	73.80	73.89
5948	NYSE	ALL	Thu, Jan 12, 2017	73.56	73.79	73.13	73.68
5947	NYSE	ALL	Wed, Jan 11, 2017	73.94	74.26	73.59	73.94
5946	NYSE	ALL	Tue, Jan 10, 2017	73.28	74.30	73.26	73.75
5945	NYSE	ALL	Mon, Jan 9, 2017	73.95	74.05	73.04	73.09
5944	NYSE	ALL	Fri, Jan 6, 2017	73.68	74.46	73.48	74.15
5943	NYSE	ALL	Thu, Jan 5, 2017	74.18	74.44	73.80	74.03
5942	NYSE	ALL	Wed, Jan 4, 2017	74.38	74.95	74.21	74.37
5941	NYSE	ALL	Tue, Jan 3, 2017	74.00	74.56	73.54	74.17
5940	NYSE	ALL	Fri, Dec 30, 2016	74.54	74.56	73.93	74.12
5939	NYSE	ALL	Thu, Dec 29, 2016	74.38	74.57	74.20	74.28
5938	NYSE	ALL	Wed, Dec 28, 2016	74.66	74.70	74.21	74.35
5937	NYSE	ALL	Tue, Dec 27, 2016	74.58	74.65	74.31	74.51
5936	NYSE	ALL	Fri, Dec 23, 2016	74.48	74.77	74.32	74.58
5935	NYSE	ALL	Thu, Dec 22, 2016	74.42	74.65	74.07	74.48
5934	NYSE	ALL	Wed, Dec 21, 2016	74.48	74.66	74.31	74.44
5933	NYSE	ALL	Tue, Dec 20, 2016	74.59	74.73	74.31	74.48
5932	NYSE	ALL	Mon, Dec 19, 2016	74.24	74.57	74.17	74.37
5931	NYSE	ALL	Fri, Dec 16, 2016	73.78	74.16	73.54	74.11
5930	NYSE	ALL	Thu, Dec 15, 2016	72.66	73.75	72.43	73.54
5929	NYSE	ALL	Wed, Dec 14, 2016	72.92	73.33	72.42	72.61
5928	NYSE	ALL	Tue, Dec 13, 2016	72.65	73.13	72.54	72.93
5927	NYSE	ALL	Mon, Dec 12, 2016	72.44	72.95	72.30	72.82
5926	NYSE	ALL	Fri, Dec 9, 2016	71.77	72.50	71.51	72.47
5925	NYSE	ALL	Thu, Dec 8, 2016	71.77	71.98	71.17	71.67
5924	NYSE	ALL	Wed, Dec 7, 2016	71.13	71.75	70.73	71.65
5923	NYSE	ALL	Tue, Dec 6, 2016	70.58	70.97	70.45	70.95
5922	NYSE	ALL	Mon, Dec 5, 2016	70.84	70.95	70.22	70.36
5921	NYSE	ALL	Fri, Dec 2, 2016	70.43	70.78	70.26	70.61
5920	NYSE	ALL	Thu, Dec 1, 2016	69.95	70.38	69.76	70.35
5919	NYSE	ALL	Wed, Nov 30, 2016	70.08	70.58	69.48	69.92
5918	NYSE	ALL	Tue, Nov 29, 2016	71.29	71.64	69.04	69.63
5917	NYSE	ALL	Mon, Nov 28, 2016	71.98	72.22	71.88	72.04
5916	NYSE	ALL	Fri, Nov 25, 2016	72.38	72.58	72.13	72.38
5915	NYSE	ALL	Wed, Nov 23, 2016	72.46	72.72	72.14	72.40
5914	NYSE	ALL	Tue, Nov 22, 2016	72.19	72.68	71.92	72.37
5913	NYSE	ALL	Mon, Nov 21, 2016	72.06	72.39	71.73	72.18
5912	NYSE	ALL	Fri, Nov 18, 2016	71.80	72.20	71.41	72.02
5911	NYSE	ALL	Thu, Nov 17, 2016	70.62	71.79	70.47	71.78
5910	NYSE	ALL	Wed, Nov 16, 2016	71.00	71.08	70.10	70.72
5909	NYSE	ALL	Tue, Nov 15, 2016	70.46	71.41	70.32	71.30
5908	NYSE	ALL	Mon, Nov 14, 2016	69.76	70.87	69.60	70.69
5907	NYSE	ALL	Fri, Nov 11, 2016	69.32	69.75	68.92	69.64
5906	NYSE	ALL	Thu, Nov 10, 2016	68.92	69.46	68.13	69.45
5905	NYSE	ALL	Wed, Nov 9, 2016	67.65	68.51	67.29	68.17
5904	NYSE	ALL	Tue, Nov 8, 2016	66.66	67.74	66.66	67.58
5903	NYSE	ALL	Mon, Nov 7, 2016	67.41	67.53	66.55	66.86
5902	NYSE	ALL	Fri, Nov 4, 2016	68.00	68.01	66.65	66.72
5901	NYSE	ALL	Thu, Nov 3, 2016	67.97	68.99	67.41	68.09
5900	NYSE	ALL	Wed, Nov 2, 2016	66.92	67.59	66.91	67.34
5899	NYSE	ALL	Tue, Nov 1, 2016	67.85	67.86	66.82	67.21
5898	NYSE	ALL	Mon, Oct 31, 2016	67.76	68.11	67.53	67.90
5897	NYSE	ALL	Fri, Oct 28, 2016	67.76	68.27	67.08	67.53
5896	NYSE	ALL	Thu, Oct 27, 2016	68.12	68.14	67.58	67.59
5895	NYSE	ALL	Wed, Oct 26, 2016	67.49	68.14	67.36	67.94
5894	NYSE	ALL	Tue, Oct 25, 2016	67.72	67.88	67.40	67.61
5893	NYSE	ALL	Mon, Oct 24, 2016	67.91	68.13	67.63	67.72
5892	NYSE	ALL	Fri, Oct 21, 2016	67.82	67.98	67.23	67.55
5891	NYSE	ALL	Thu, Oct 20, 2016	68.96	69.12	68.20	68.23
5890	NYSE	ALL	Wed, Oct 19, 2016	69.38	69.48	68.80	69.43
5889	NYSE	ALL	Tue, Oct 18, 2016	69.86	69.94	69.19	69.29
5888	NYSE	ALL	Mon, Oct 17, 2016	69.34	69.59	69.21	69.34
5887	NYSE	ALL	Fri, Oct 14, 2016	69.47	69.82	69.33	69.33
5886	NYSE	ALL	Thu, Oct 13, 2016	68.41	69.23	68.28	69.09
5885	NYSE	ALL	Wed, Oct 12, 2016	68.28	69.13	68.16	69.04
5884	NYSE	ALL	Tue, Oct 11, 2016	68.31	68.47	67.89	68.20
5883	NYSE	ALL	Mon, Oct 10, 2016	68.79	68.96	68.44	68.49
5882	NYSE	ALL	Fri, Oct 7, 2016	67.97	69.05	67.91	68.43
5881	NYSE	ALL	Thu, Oct 6, 2016	67.86	67.93	67.18	67.77
5880	NYSE	ALL	Wed, Oct 5, 2016	68.12	68.43	67.70	67.81
5879	NYSE	ALL	Tue, Oct 4, 2016	68.17	68.27	67.12	67.84
5878	NYSE	ALL	Mon, Oct 3, 2016	68.90	69.06	68.29	68.40
5877	NYSE	ALL	Fri, Sep 30, 2016	68.83	69.38	68.82	69.18
5876	NYSE	ALL	Thu, Sep 29, 2016	68.78	69.29	68.43	68.64
5875	NYSE	ALL	Wed, Sep 28, 2016	69.00	69.14	68.62	69.10
5874	NYSE	ALL	Tue, Sep 27, 2016	68.33	69.09	68.27	68.98
5873	NYSE	ALL	Mon, Sep 26, 2016	68.25	68.62	68.12	68.39
5872	NYSE	ALL	Fri, Sep 23, 2016	68.56	68.93	68.34	68.49
5871	NYSE	ALL	Thu, Sep 22, 2016	68.84	69.06	68.73	68.94
5870	NYSE	ALL	Wed, Sep 21, 2016	67.97	68.71	67.97	68.66
5869	NYSE	ALL	Tue, Sep 20, 2016	67.84	68.17	67.73	67.87
5868	NYSE	ALL	Mon, Sep 19, 2016	67.58	67.90	67.32	67.46
5867	NYSE	ALL	Fri, Sep 16, 2016	67.56	67.77	67.24	67.41
5866	NYSE	ALL	Thu, Sep 15, 2016	67.36	68.05	67.27	67.82
5865	NYSE	ALL	Wed, Sep 14, 2016	67.90	68.05	67.29	67.39
5864	NYSE	ALL	Tue, Sep 13, 2016	67.93	68.28	67.72	67.92
5863	NYSE	ALL	Mon, Sep 12, 2016	67.96	68.70	67.68	68.48
5862	NYSE	ALL	Fri, Sep 9, 2016	68.81	68.90	67.96	67.96
5861	NYSE	ALL	Thu, Sep 8, 2016	69.29	69.38	69.06	69.22
5860	NYSE	ALL	Wed, Sep 7, 2016	69.05	69.48	68.94	69.44
5859	NYSE	ALL	Tue, Sep 6, 2016	68.70	69.31	68.60	69.31
5858	NYSE	ALL	Fri, Sep 2, 2016	68.85	69.25	68.52	68.95
5857	NYSE	ALL	Thu, Sep 1, 2016	68.97	69.08	68.32	68.66
5856	NYSE	ALL	Wed, Aug 31, 2016	69.19	69.24	68.49	68.96
5855	NYSE	ALL	Tue, Aug 30, 2016	68.96	69.23	68.81	69.17
5854	NYSE	ALL	Mon, Aug 29, 2016	68.27	68.92	68.14	68.74
5853	NYSE	ALL	Fri, Aug 26, 2016	68.73	68.88	68.07	67.99
5852	NYSE	ALL	Thu, Aug 25, 2016	68.22	68.68	68.12	68.54
5851	NYSE	ALL	Wed, Aug 24, 2016	68.31	68.45	68.16	68.26
5850	NYSE	ALL	Tue, Aug 23, 2016	68.91	69.14	68.36	68.36
5849	NYSE	ALL	Mon, Aug 22, 2016	69.04	69.05	68.78	68.87
5848	NYSE	ALL	Fri, Aug 19, 2016	69.13	69.42	69.03	69.17
5847	NYSE	ALL	Thu, Aug 18, 2016	69.16	69.55	69.07	69.44
5846	NYSE	ALL	Wed, Aug 17, 2016	68.95	69.16	68.66	69.12
5845	NYSE	ALL	Tue, Aug 16, 2016	68.91	69.47	68.91	68.95
5844	NYSE	ALL	Mon, Aug 15, 2016	69.13	69.45	69.01	69.39
5843	NYSE	ALL	Fri, Aug 12, 2016	69.06	69.25	68.84	69.13
5842	NYSE	ALL	Thu, Aug 11, 2016	69.42	69.51	69.04	69.11
5841	NYSE	ALL	Wed, Aug 10, 2016	69.37	69.47	69.16	69.42
5840	NYSE	ALL	Tue, Aug 9, 2016	69.17	69.50	69.00	69.37
5839	NYSE	ALL	Mon, Aug 8, 2016	68.84	69.18	68.71	69.17
5838	NYSE	ALL	Fri, Aug 5, 2016	68.72	68.97	68.50	68.84
5837	NYSE	ALL	Thu, Aug 4, 2016	67.99	69.24	67.99	68.62
5836	NYSE	ALL	Wed, Aug 3, 2016	68.28	68.71	68.18	68.63
5835	NYSE	ALL	Tue, Aug 2, 2016	68.33	68.55	68.03	68.11
5834	NYSE	ALL	Mon, Aug 1, 2016	68.44	68.57	68.03	68.39
5833	NYSE	ALL	Fri, Jul 29, 2016	68.91	68.98	68.10	68.33
5832	NYSE	ALL	Thu, Jul 28, 2016	68.84	69.37	68.64	69.17
5831	NYSE	ALL	Wed, Jul 27, 2016	68.94	69.17	68.70	68.86
5830	NYSE	ALL	Tue, Jul 26, 2016	69.27	69.50	68.86	69.04
5829	NYSE	ALL	Mon, Jul 25, 2016	69.16	69.30	69.00	69.22
5828	NYSE	ALL	Fri, Jul 22, 2016	69.07	69.31	68.98	69.20
5827	NYSE	ALL	Thu, Jul 21, 2016	69.07	69.12	68.80	68.89
5826	NYSE	ALL	Wed, Jul 20, 2016	69.27	69.30	68.99	69.10
5825	NYSE	ALL	Tue, Jul 19, 2016	69.06	69.22	68.97	69.12
5824	NYSE	ALL	Mon, Jul 18, 2016	69.59	69.75	69.28	69.35
5823	NYSE	ALL	Fri, Jul 15, 2016	69.46	69.70	69.35	69.49
5822	NYSE	ALL	Thu, Jul 14, 2016	69.62	69.92	69.25	69.31
5821	NYSE	ALL	Wed, Jul 13, 2016	69.71	69.75	69.22	69.28
5820	NYSE	ALL	Tue, Jul 12, 2016	70.25	70.38	69.58	69.60
5819	NYSE	ALL	Mon, Jul 11, 2016	69.66	70.12	69.51	69.94
5818	NYSE	ALL	Fri, Jul 8, 2016	69.68	69.69	69.06	69.66
5817	NYSE	ALL	Thu, Jul 7, 2016	69.45	69.77	68.79	68.94
5816	NYSE	ALL	Wed, Jul 6, 2016	69.12	69.68	69.05	69.46
5815	NYSE	ALL	Tue, Jul 5, 2016	69.29	69.75	69.04	69.31
5814	NYSE	ALL	Fri, Jul 1, 2016	69.95	69.95	69.48	69.56
5813	NYSE	ALL	Thu, Jun 30, 2016	68.54	69.95	68.52	69.95
5812	NYSE	ALL	Wed, Jun 29, 2016	67.99	68.53	67.53	68.47
5811	NYSE	ALL	Tue, Jun 28, 2016	66.65	67.74	66.33	67.73
5810	NYSE	ALL	Mon, Jun 27, 2016	65.74	66.29	65.27	66.06
5809	NYSE	ALL	Fri, Jun 24, 2016	65.58	66.98	65.32	66.26
5808	NYSE	ALL	Thu, Jun 23, 2016	67.61	67.86	67.42	67.86
5807	NYSE	ALL	Wed, Jun 22, 2016	66.90	67.44	66.76	67.02
5806	NYSE	ALL	Tue, Jun 21, 2016	66.83	67.00	66.57	66.80
5805	NYSE	ALL	Mon, Jun 20, 2016	67.05	67.29	66.55	66.57
5804	NYSE	ALL	Fri, Jun 17, 2016	66.44	66.54	66.03	66.42
5803	NYSE	ALL	Thu, Jun 16, 2016	65.49	66.57	65.45	66.47
5802	NYSE	ALL	Wed, Jun 15, 2016	66.75	66.95	65.81	65.87
5801	NYSE	ALL	Tue, Jun 14, 2016	66.83	67.04	66.42	66.69
5800	NYSE	ALL	Mon, Jun 13, 2016	67.44	67.87	66.86	66.88
5799	NYSE	ALL	Fri, Jun 10, 2016	67.17	67.86	67.13	67.46
5798	NYSE	ALL	Thu, Jun 9, 2016	67.49	67.96	67.37	67.79
5797	NYSE	ALL	Wed, Jun 8, 2016	67.21	67.88	67.11	67.68
5796	NYSE	ALL	Tue, Jun 7, 2016	67.72	67.88	67.32	67.43
5795	NYSE	ALL	Mon, Jun 6, 2016	67.53	68.02	67.42	67.62
5794	NYSE	ALL	Fri, Jun 3, 2016	67.02	67.71	66.64	67.43
5793	NYSE	ALL	Thu, Jun 2, 2016	67.29	67.44	67.11	67.44
5792	NYSE	ALL	Wed, Jun 1, 2016	66.90	67.50	66.67	67.44
5791	NYSE	ALL	Tue, May 31, 2016	67.75	67.96	67.17	67.18
5790	NYSE	ALL	Fri, May 27, 2016	67.56	67.87	67.46	67.68
5789	NYSE	ALL	Thu, May 26, 2016	67.28	67.58	67.15	67.51
5788	NYSE	ALL	Wed, May 25, 2016	67.68	67.83	67.21	67.28
5787	NYSE	ALL	Tue, May 24, 2016	67.27	67.75	66.99	67.44
5786	NYSE	ALL	Mon, May 23, 2016	67.09	67.21	66.68	66.88
5785	NYSE	ALL	Fri, May 20, 2016	67.11	67.71	66.96	67.15
5784	NYSE	ALL	Thu, May 19, 2016	66.98	67.25	66.59	66.84
5783	NYSE	ALL	Wed, May 18, 2016	66.84	67.59	66.76	67.36
5782	NYSE	ALL	Tue, May 17, 2016	67.51	67.71	66.89	67.10
5781	NYSE	ALL	Mon, May 16, 2016	67.19	67.79	67.13	67.55
5780	NYSE	ALL	Fri, May 13, 2016	67.65	67.78	67.28	67.38
5779	NYSE	ALL	Thu, May 12, 2016	67.57	67.77	67.08	67.54
5778	NYSE	ALL	Wed, May 11, 2016	67.68	67.98	67.32	67.35
5777	NYSE	ALL	Tue, May 10, 2016	67.58	68.00	67.35	67.98
5776	NYSE	ALL	Mon, May 9, 2016	67.10	67.65	66.87	67.21
5775	NYSE	ALL	Fri, May 6, 2016	67.50	67.55	66.58	67.10
5774	NYSE	ALL	Thu, May 5, 2016	68.09	69.24	67.05	67.87
5773	NYSE	ALL	Wed, May 4, 2016	64.82	65.55	64.59	65.28
5772	NYSE	ALL	Tue, May 3, 2016	64.80	65.59	64.67	65.41
5771	NYSE	ALL	Mon, May 2, 2016	65.58	65.58	65.01	65.36
5770	NYSE	ALL	Fri, Apr 29, 2016	64.83	65.23	64.36	65.05
5769	NYSE	ALL	Thu, Apr 28, 2016	65.02	65.55	64.80	64.95
5768	NYSE	ALL	Wed, Apr 27, 2016	65.86	65.95	65.28	65.51
5767	NYSE	ALL	Tue, Apr 26, 2016	65.79	66.01	65.39	65.87
5766	NYSE	ALL	Mon, Apr 25, 2016	65.74	65.74	64.98	65.61
5765	NYSE	ALL	Fri, Apr 22, 2016	65.44	66.07	65.36	65.74
5764	NYSE	ALL	Thu, Apr 21, 2016	65.40	66.57	65.24	65.45
5763	NYSE	ALL	Wed, Apr 20, 2016	67.69	67.69	66.62	66.92
5762	NYSE	ALL	Tue, Apr 19, 2016	67.57	67.91	67.37	67.53
5761	NYSE	ALL	Mon, Apr 18, 2016	66.49	67.33	66.30	67.30
5760	NYSE	ALL	Fri, Apr 15, 2016	66.64	67.10	66.25	66.60
5759	NYSE	ALL	Thu, Apr 14, 2016	67.15	67.47	66.58	66.67
5758	NYSE	ALL	Wed, Apr 13, 2016	67.54	67.89	66.82	67.53
5757	NYSE	ALL	Tue, Apr 12, 2016	66.75	67.40	66.62	67.21
5756	NYSE	ALL	Mon, Apr 11, 2016	66.83	67.48	66.78	66.79
5755	NYSE	ALL	Fri, Apr 8, 2016	66.82	67.45	66.68	66.84
5754	NYSE	ALL	Thu, Apr 7, 2016	66.49	66.81	66.03	66.28
5753	NYSE	ALL	Wed, Apr 6, 2016	66.65	67.17	66.50	67.03
5752	NYSE	ALL	Tue, Apr 5, 2016	67.64	67.64	67.64	66.70
5751	NYSE	ALL	Mon, Apr 4, 2016	68.15	68.24	67.52	67.64
5750	NYSE	ALL	Fri, Apr 1, 2016	67.24	68.33	67.02	68.23
5749	NYSE	ALL	Thu, Mar 31, 2016	67.75	67.92	67.25	67.37
5748	NYSE	ALL	Wed, Mar 30, 2016	67.26	67.90	67.15	67.72
5747	NYSE	ALL	Tue, Mar 29, 2016	66.82	67.25	66.53	67.16
5746	NYSE	ALL	Mon, Mar 28, 2016	66.34	66.99	66.21	66.82
5745	NYSE	ALL	Thu, Mar 24, 2016	66.66	66.66	66.66	66.19
5744	NYSE	ALL	Wed, Mar 23, 2016	66.91	67.01	66.52	66.66
5743	NYSE	ALL	Tue, Mar 22, 2016	66.90	67.24	66.67	66.92
5742	NYSE	ALL	Mon, Mar 21, 2016	66.93	67.16	66.59	66.84
5741	NYSE	ALL	Fri, Mar 18, 2016	67.40	67.76	66.66	67.23
5740	NYSE	ALL	Thu, Mar 17, 2016	66.33	67.45	66.07	67.20
5739	NYSE	ALL	Wed, Mar 16, 2016	65.72	66.53	65.47	66.28
5738	NYSE	ALL	Tue, Mar 15, 2016	64.95	64.95	64.95	65.92
5737	NYSE	ALL	Mon, Mar 14, 2016	65.19	65.41	64.53	64.95
5736	NYSE	ALL	Fri, Mar 11, 2016	64.93	65.71	64.71	65.52
5735	NYSE	ALL	Thu, Mar 10, 2016	64.53	64.53	64.53	64.26
5734	NYSE	ALL	Wed, Mar 9, 2016	64.58	64.58	64.58	64.53
5733	NYSE	ALL	Tue, Mar 8, 2016	64.76	65.04	64.53	64.58
5732	NYSE	ALL	Mon, Mar 7, 2016	64.81	65.32	64.75	65.03
5731	NYSE	ALL	Fri, Mar 4, 2016	65.30	65.59	64.85	65.38
5730	NYSE	ALL	Thu, Mar 3, 2016	65.41	65.41	65.41	65.31
5729	NYSE	ALL	Wed, Mar 2, 2016	64.73	65.42	64.64	65.41
5728	NYSE	ALL	Tue, Mar 1, 2016	63.46	63.46	63.46	64.81
5727	NYSE	ALL	Mon, Feb 29, 2016	64.12	64.31	63.45	63.46
5726	NYSE	ALL	Fri, Feb 26, 2016	64.53	64.71	64.21	64.32
5725	NYSE	ALL	Thu, Feb 25, 2016	63.92	64.44	63.67	64.41
5724	NYSE	ALL	Wed, Feb 24, 2016	63.35	64.13	62.78	63.95
5723	NYSE	ALL	Tue, Feb 23, 2016	64.31	64.31	63.56	63.73
5722	NYSE	ALL	Mon, Feb 22, 2016	64.50	64.60	64.20	64.44
5721	NYSE	ALL	Fri, Feb 19, 2016	63.89	64.44	63.80	64.00
5720	NYSE	ALL	Thu, Feb 18, 2016	64.91	65.00	64.07	64.30
5719	NYSE	ALL	Wed, Feb 17, 2016	64.69	65.29	64.69	65.02
5718	NYSE	ALL	Tue, Feb 16, 2016	64.47	64.72	63.85	64.57
5717	NYSE	ALL	Fri, Feb 12, 2016	63.02	64.31	62.86	63.91
5716	NYSE	ALL	Thu, Feb 11, 2016	61.95	62.66	61.70	62.32
5715	NYSE	ALL	Wed, Feb 10, 2016	63.27	63.94	62.89	62.98
5714	NYSE	ALL	Tue, Feb 9, 2016	62.81	63.26	62.45	63.01
5713	NYSE	ALL	Mon, Feb 8, 2016	62.87	63.54	62.36	63.33
5712	NYSE	ALL	Fri, Feb 5, 2016	62.09	63.52	62.09	63.37
5711	NYSE	ALL	Thu, Feb 4, 2016	60.48	62.20	60.48	62.05
5710	NYSE	ALL	Wed, Feb 3, 2016	60.29	60.29	58.29	59.64
5709	NYSE	ALL	Tue, Feb 2, 2016	60.01	60.50	59.76	59.97
5708	NYSE	ALL	Mon, Feb 1, 2016	60.14	60.83	59.82	60.53
5707	NYSE	ALL	Fri, Jan 29, 2016	59.68	60.61	59.43	60.60
5706	NYSE	ALL	Thu, Jan 28, 2016	58.83	59.50	58.42	59.22
5705	NYSE	ALL	Wed, Jan 27, 2016	58.18	59.38	58.03	58.41
5704	NYSE	ALL	Tue, Jan 26, 2016	58.05	58.68	57.88	58.18
5703	NYSE	ALL	Mon, Jan 25, 2016	58.31	58.46	57.62	57.70
5702	NYSE	ALL	Fri, Jan 22, 2016	58.91	59.00	58.20	58.53
5701	NYSE	ALL	Thu, Jan 21, 2016	58.21	58.66	57.82	58.15
5700	NYSE	ALL	Wed, Jan 20, 2016	57.50	58.48	57.14	57.99
5699	NYSE	ALL	Tue, Jan 19, 2016	59.02	59.35	58.06	58.44
5698	NYSE	ALL	Fri, Jan 15, 2016	56.91	58.56	56.03	58.13
5697	NYSE	ALL	Thu, Jan 14, 2016	57.97	59.18	57.97	58.42
5696	NYSE	ALL	Wed, Jan 13, 2016	58.82	59.35	57.82	57.91
5695	NYSE	ALL	Tue, Jan 12, 2016	58.43	58.74	57.81	58.65
5694	NYSE	ALL	Mon, Jan 11, 2016	58.39	58.63	57.59	58.02
5693	NYSE	ALL	Fri, Jan 8, 2016	58.80	58.94	58.14	58.23
5692	NYSE	ALL	Thu, Jan 7, 2016	58.79	59.66	58.31	58.44
5691	NYSE	ALL	Wed, Jan 6, 2016	59.79	60.20	59.60	59.85
5690	NYSE	ALL	Tue, Jan 5, 2016	60.71	60.97	60.39	60.53
5689	NYSE	ALL	Mon, Jan 4, 2016	60.88	60.98	59.92	60.67
5688	NYSE	ALL	Thu, Dec 31, 2015	62.62	62.77	62.07	62.09
5687	NYSE	ALL	Wed, Dec 30, 2015	63.15	63.34	62.77	62.81
5686	NYSE	ALL	Tue, Dec 29, 2015	63.09	63.49	62.86	63.19
5685	NYSE	ALL	Mon, Dec 28, 2015	63.01	63.06	62.33	62.64
5684	NYSE	ALL	Thu, Dec 24, 2015	62.83	63.45	62.68	63.14
5683	NYSE	ALL	Wed, Dec 23, 2015	62.68	63.02	62.68	62.89
5682	NYSE	ALL	Tue, Dec 22, 2015	61.71	62.67	61.25	62.50
5681	NYSE	ALL	Mon, Dec 21, 2015	61.56	61.90	60.94	61.30
5680	NYSE	ALL	Fri, Dec 18, 2015	62.11	62.11	60.76	61.33
5679	NYSE	ALL	Thu, Dec 17, 2015	63.41	63.41	62.37	62.37
5678	NYSE	ALL	Wed, Dec 16, 2015	63.28	63.50	62.53	63.38
5677	NYSE	ALL	Tue, Dec 15, 2015	61.79	63.00	61.72	62.70
5676	NYSE	ALL	Mon, Dec 14, 2015	61.58	62.12	60.92	61.39
5675	NYSE	ALL	Fri, Dec 11, 2015	61.69	62.12	61.18	61.47
5674	NYSE	ALL	Thu, Dec 10, 2015	62.91	63.08	62.30	62.48
5673	NYSE	ALL	Wed, Dec 9, 2015	63.50	64.08	62.73	62.90
5672	NYSE	ALL	Tue, Dec 8, 2015	64.37	64.38	63.67	63.86
5671	NYSE	ALL	Mon, Dec 7, 2015	64.35	64.69	64.19	64.39
5670	NYSE	ALL	Fri, Dec 4, 2015	62.97	64.58	62.96	64.49
5669	NYSE	ALL	Thu, Dec 3, 2015	62.95	63.27	62.49	62.77
5668	NYSE	ALL	Wed, Dec 2, 2015	63.55	63.67	62.81	62.89
5667	NYSE	ALL	Tue, Dec 1, 2015	63.34	64.23	63.26	63.50
5666	NYSE	ALL	Mon, Nov 30, 2015	62.97	63.15	62.55	62.76
5665	NYSE	ALL	Fri, Nov 27, 2015	62.54	62.91	62.44	62.84
5664	NYSE	ALL	Wed, Nov 25, 2015	62.82	62.94	62.35	62.43
5663	NYSE	ALL	Tue, Nov 24, 2015	62.79	63.16	62.55	62.94
5662	NYSE	ALL	Mon, Nov 23, 2015	63.35	63.40	62.96	63.11
5661	NYSE	ALL	Fri, Nov 20, 2015	63.30	63.92	63.16	63.34
5660	NYSE	ALL	Thu, Nov 19, 2015	63.49	63.62	63.21	63.37
5659	NYSE	ALL	Wed, Nov 18, 2015	62.75	63.62	62.75	63.50
5658	NYSE	ALL	Tue, Nov 17, 2015	63.13	63.48	62.65	62.71
5657	NYSE	ALL	Mon, Nov 16, 2015	62.23	63.12	62.08	63.12
5656	NYSE	ALL	Fri, Nov 13, 2015	62.54	62.83	62.24	62.41
5655	NYSE	ALL	Thu, Nov 12, 2015	62.43	62.88	62.28	62.55
5654	NYSE	ALL	Wed, Nov 11, 2015	63.52	63.54	63.01	63.12
5653	NYSE	ALL	Tue, Nov 10, 2015	63.49	63.64	63.12	63.32
5652	NYSE	ALL	Mon, Nov 9, 2015	64.03	64.05	63.21	63.52
5651	NYSE	ALL	Fri, Nov 6, 2015	63.99	64.50	63.42	64.07
5650	NYSE	ALL	Thu, Nov 5, 2015	62.96	63.72	62.90	63.55
5649	NYSE	ALL	Wed, Nov 4, 2015	63.10	63.31	62.23	62.89
5648	NYSE	ALL	Tue, Nov 3, 2015	62.92	63.36	61.64	63.16
5647	NYSE	ALL	Mon, Nov 2, 2015	62.10	62.33	61.45	61.80
5646	NYSE	ALL	Fri, Oct 30, 2015	62.84	62.94	61.85	61.88
5645	NYSE	ALL	Thu, Oct 29, 2015	62.16	62.93	62.07	62.79
5644	NYSE	ALL	Wed, Oct 28, 2015	60.61	62.31	60.47	62.31
5643	NYSE	ALL	Tue, Oct 27, 2015	61.39	61.59	60.21	60.29
5642	NYSE	ALL	Mon, Oct 26, 2015	61.83	62.09	61.59	61.82
5641	NYSE	ALL	Fri, Oct 23, 2015	61.92	62.00	61.49	61.68
5640	NYSE	ALL	Thu, Oct 22, 2015	61.00	61.64	60.62	61.55
5639	NYSE	ALL	Wed, Oct 21, 2015	61.64	61.97	60.58	60.65
5638	NYSE	ALL	Tue, Oct 20, 2015	61.64	62.22	61.38	61.44
5637	NYSE	ALL	Mon, Oct 19, 2015	61.03	61.65	60.80	61.59
5636	NYSE	ALL	Fri, Oct 16, 2015	61.44	61.51	60.66	61.20
5635	NYSE	ALL	Thu, Oct 15, 2015	60.43	61.69	60.27	61.59
5634	NYSE	ALL	Wed, Oct 14, 2015	60.50	60.60	59.78	59.86
5633	NYSE	ALL	Tue, Oct 13, 2015	60.73	61.14	60.62	60.64
5632	NYSE	ALL	Mon, Oct 12, 2015	60.54	61.14	60.44	60.91
5631	NYSE	ALL	Fri, Oct 9, 2015	61.17	61.33	60.31	60.44
5630	NYSE	ALL	Thu, Oct 8, 2015	59.88	61.23	59.74	61.12
5629	NYSE	ALL	Wed, Oct 7, 2015	60.20	60.70	59.82	60.04
5628	NYSE	ALL	Tue, Oct 6, 2015	59.74	60.27	59.59	59.88
5627	NYSE	ALL	Mon, Oct 5, 2015	59.46	60.14	59.42	59.90
5626	NYSE	ALL	Fri, Oct 2, 2015	57.14	59.15	56.97	59.15
5625	NYSE	ALL	Thu, Oct 1, 2015	58.25	58.44	57.33	57.97
5624	NYSE	ALL	Wed, Sep 30, 2015	58.87	58.97	57.79	58.24
5623	NYSE	ALL	Tue, Sep 29, 2015	57.73	58.44	57.47	58.36
5622	NYSE	ALL	Mon, Sep 28, 2015	58.53	58.77	57.46	57.74
5621	NYSE	ALL	Fri, Sep 25, 2015	59.12	59.92	58.87	58.99
5620	NYSE	ALL	Thu, Sep 24, 2015	58.12	58.81	57.77	58.59
5619	NYSE	ALL	Wed, Sep 23, 2015	58.04	58.67	58.03	58.51
5618	NYSE	ALL	Tue, Sep 22, 2015	58.16	58.21	57.69	58.10
5617	NYSE	ALL	Mon, Sep 21, 2015	58.15	58.88	57.95	58.56
5616	NYSE	ALL	Fri, Sep 18, 2015	58.04	58.53	57.44	57.57
5615	NYSE	ALL	Thu, Sep 17, 2015	59.25	59.81	58.83	58.99
5614	NYSE	ALL	Wed, Sep 16, 2015	59.04	59.34	58.81	59.20
5613	NYSE	ALL	Tue, Sep 15, 2015	58.39	59.26	58.23	58.98
5612	NYSE	ALL	Mon, Sep 14, 2015	58.29	58.31	58.00	58.24
5611	NYSE	ALL	Fri, Sep 11, 2015	57.41	58.21	57.31	58.14
5610	NYSE	ALL	Thu, Sep 10, 2015	57.24	58.04	57.01	57.67
5609	NYSE	ALL	Wed, Sep 9, 2015	58.66	58.84	57.24	57.35
5608	NYSE	ALL	Tue, Sep 8, 2015	57.84	58.24	57.67	58.20
5607	NYSE	ALL	Fri, Sep 4, 2015	57.45	57.69	56.77	57.04
5606	NYSE	ALL	Thu, Sep 3, 2015	58.01	58.55	57.82	57.98
5605	NYSE	ALL	Wed, Sep 2, 2015	57.72	57.94	57.30	57.93
5604	NYSE	ALL	Tue, Sep 1, 2015	57.01	57.46	56.80	57.14
5603	NYSE	ALL	Mon, Aug 31, 2015	58.33	58.50	58.08	58.28
5602	NYSE	ALL	Fri, Aug 28, 2015	58.55	58.95	58.26	58.63
5601	NYSE	ALL	Thu, Aug 27, 2015	57.64	59.02	57.51	58.74
5600	NYSE	ALL	Wed, Aug 26, 2015	58.16	58.59	56.68	57.40
5599	NYSE	ALL	Tue, Aug 25, 2015	59.92	59.92	56.99	56.99
5598	NYSE	ALL	Mon, Aug 24, 2015	60.11	60.31	54.12	58.39
5597	NYSE	ALL	Fri, Aug 21, 2015	62.31	62.48	61.23	61.25
5596	NYSE	ALL	Thu, Aug 20, 2015	63.14	63.14	62.66	62.70
5595	NYSE	ALL	Wed, Aug 19, 2015	63.41	64.03	63.07	63.66
5594	NYSE	ALL	Tue, Aug 18, 2015	63.74	63.93	63.47	63.57
5593	NYSE	ALL	Mon, Aug 17, 2015	63.75	64.12	63.43	63.85
5592	NYSE	ALL	Fri, Aug 14, 2015	63.32	63.87	63.21	63.86
5591	NYSE	ALL	Thu, Aug 13, 2015	63.62	64.04	63.44	63.49
5590	NYSE	ALL	Wed, Aug 12, 2015	62.93	63.78	62.74	63.61
5589	NYSE	ALL	Tue, Aug 11, 2015	62.76	63.54	62.76	63.47
5588	NYSE	ALL	Mon, Aug 10, 2015	63.13	63.60	62.85	63.10
5587	NYSE	ALL	Fri, Aug 7, 2015	61.80	62.59	61.65	62.54
5586	NYSE	ALL	Thu, Aug 6, 2015	62.86	63.07	61.59	61.97
5585	NYSE	ALL	Wed, Aug 5, 2015	62.90	63.28	62.33	62.50
5584	NYSE	ALL	Tue, Aug 4, 2015	64.06	64.67	61.00	62.34
5583	NYSE	ALL	Mon, Aug 3, 2015	69.12	69.40	68.73	69.38
5582	NYSE	ALL	Fri, Jul 31, 2015	69.31	69.48	68.86	68.95
5581	NYSE	ALL	Thu, Jul 30, 2015	68.85	69.28	68.72	69.16
5580	NYSE	ALL	Wed, Jul 29, 2015	68.50	69.06	68.47	69.04
5579	NYSE	ALL	Tue, Jul 28, 2015	68.79	68.81	68.28	68.58
5578	NYSE	ALL	Mon, Jul 27, 2015	67.96	68.63	67.94	68.40
5577	NYSE	ALL	Fri, Jul 24, 2015	68.25	68.64	68.18	68.32
5576	NYSE	ALL	Thu, Jul 23, 2015	68.40	68.66	68.20	68.36
5575	NYSE	ALL	Wed, Jul 22, 2015	67.70	68.46	67.50	68.37
5574	NYSE	ALL	Tue, Jul 21, 2015	67.76	68.11	67.37	67.70
5573	NYSE	ALL	Mon, Jul 20, 2015	67.47	67.95	67.11	67.71
5572	NYSE	ALL	Fri, Jul 17, 2015	67.84	67.87	67.17	67.59
5571	NYSE	ALL	Thu, Jul 16, 2015	68.34	68.49	67.64	67.98
5570	NYSE	ALL	Wed, Jul 15, 2015	67.60	68.07	67.44	68.06
5569	NYSE	ALL	Tue, Jul 14, 2015	66.95	67.72	66.95	67.59
5568	NYSE	ALL	Mon, Jul 13, 2015	67.18	67.35	66.77	67.25
5567	NYSE	ALL	Fri, Jul 10, 2015	66.05	66.35	65.76	66.19
5566	NYSE	ALL	Thu, Jul 9, 2015	65.76	65.77	65.25	65.41
5565	NYSE	ALL	Wed, Jul 8, 2015	65.25	65.64	64.85	64.92
5564	NYSE	ALL	Tue, Jul 7, 2015	64.79	65.77	64.44	65.74
5563	NYSE	ALL	Mon, Jul 6, 2015	64.30	64.91	64.24	64.81
5562	NYSE	ALL	Thu, Jul 2, 2015	65.48	65.70	64.89	64.99
5561	NYSE	ALL	Wed, Jul 1, 2015	65.80	66.53	65.23	65.49
5560	NYSE	ALL	Tue, Jun 30, 2015	65.35	65.61	64.83	64.87
5559	NYSE	ALL	Mon, Jun 29, 2015	65.25	65.54	64.62	64.68
5558	NYSE	ALL	Fri, Jun 26, 2015	65.42	66.07	65.24	65.83
5557	NYSE	ALL	Thu, Jun 25, 2015	66.19	66.28	65.03	65.03
5556	NYSE	ALL	Wed, Jun 24, 2015	66.36	66.41	65.93	65.95
5555	NYSE	ALL	Tue, Jun 23, 2015	66.41	66.52	66.18	66.36
5554	NYSE	ALL	Mon, Jun 22, 2015	66.01	66.90	66.01	66.28
5553	NYSE	ALL	Fri, Jun 19, 2015	68.15	68.29	66.45	66.45
5552	NYSE	ALL	Thu, Jun 18, 2015	67.38	68.47	67.34	68.35
5551	NYSE	ALL	Wed, Jun 17, 2015	67.46	67.57	66.95	67.18
5550	NYSE	ALL	Tue, Jun 16, 2015	66.57	67.44	66.44	67.33
5549	NYSE	ALL	Mon, Jun 15, 2015	66.86	67.22	66.65	66.67
5548	NYSE	ALL	Fri, Jun 12, 2015	67.18	67.49	67.07	67.37
5547	NYSE	ALL	Thu, Jun 11, 2015	67.05	67.49	66.92	67.49
5546	NYSE	ALL	Wed, Jun 10, 2015	65.92	67.02	65.90	66.91
5545	NYSE	ALL	Tue, Jun 9, 2015	65.82	66.25	65.60	65.71
5544	NYSE	ALL	Mon, Jun 8, 2015	66.55	66.79	65.80	65.82
5543	NYSE	ALL	Fri, Jun 5, 2015	67.41	67.65	66.46	66.48
5542	NYSE	ALL	Thu, Jun 4, 2015	67.38	67.68	66.96	67.05
5541	NYSE	ALL	Wed, Jun 3, 2015	67.34	67.81	67.13	67.72
5540	NYSE	ALL	Tue, Jun 2, 2015	66.92	67.42	66.80	67.13
5539	NYSE	ALL	Mon, Jun 1, 2015	67.65	67.98	66.90	66.92
5538	NYSE	ALL	Fri, May 29, 2015	67.69	67.82	67.31	67.32
5537	NYSE	ALL	Thu, May 28, 2015	67.40	67.94	67.40	67.80
5536	NYSE	ALL	Wed, May 27, 2015	67.43	67.82	67.10	67.61
5535	NYSE	ALL	Tue, May 26, 2015	67.41	67.52	67.14	67.38
5534	NYSE	ALL	Fri, May 22, 2015	68.03	68.09	67.58	67.60
5533	NYSE	ALL	Thu, May 21, 2015	68.42	68.61	67.88	68.10
5532	NYSE	ALL	Wed, May 20, 2015	68.65	68.85	68.13	68.73
5531	NYSE	ALL	Tue, May 19, 2015	68.28	68.85	68.04	68.75
5530	NYSE	ALL	Mon, May 18, 2015	67.65	68.20	67.61	68.09
5529	NYSE	ALL	Fri, May 15, 2015	67.63	68.02	67.47	67.60
5528	NYSE	ALL	Thu, May 14, 2015	67.21	67.67	67.19	67.64
5527	NYSE	ALL	Wed, May 13, 2015	66.69	67.05	66.56	66.99
5526	NYSE	ALL	Tue, May 12, 2015	66.73	67.10	66.62	66.91
5525	NYSE	ALL	Mon, May 11, 2015	67.27	67.40	66.69	66.87
5524	NYSE	ALL	Fri, May 8, 2015	68.40	68.50	67.09	67.27
5523	NYSE	ALL	Thu, May 7, 2015	67.23	67.86	66.98	67.72
5522	NYSE	ALL	Wed, May 6, 2015	68.88	69.25	66.90	67.31
5521	NYSE	ALL	Tue, May 5, 2015	69.62	70.33	69.62	70.00
5520	NYSE	ALL	Mon, May 4, 2015	70.00	70.18	69.66	69.82
5519	NYSE	ALL	Fri, May 1, 2015	70.13	70.35	69.80	69.95
5518	NYSE	ALL	Thu, Apr 30, 2015	70.14	70.38	69.33	69.66
5517	NYSE	ALL	Wed, Apr 29, 2015	70.25	70.74	69.75	70.25
5516	NYSE	ALL	Tue, Apr 28, 2015	70.24	70.98	70.09	70.69
5515	NYSE	ALL	Mon, Apr 27, 2015	71.28	71.30	70.22	70.31
5514	NYSE	ALL	Fri, Apr 24, 2015	70.63	71.12	70.48	70.95
5513	NYSE	ALL	Thu, Apr 23, 2015	70.68	71.28	70.60	70.81
5512	NYSE	ALL	Wed, Apr 22, 2015	70.77	71.02	70.40	70.88
5511	NYSE	ALL	Tue, Apr 21, 2015	71.33	71.54	70.72	70.82
5510	NYSE	ALL	Mon, Apr 20, 2015	71.32	71.67	71.24	71.35
5509	NYSE	ALL	Fri, Apr 17, 2015	71.48	71.57	70.58	70.87
5508	NYSE	ALL	Thu, Apr 16, 2015	71.86	72.31	71.51	72.04
5507	NYSE	ALL	Wed, Apr 15, 2015	71.61	72.27	71.61	71.94
5506	NYSE	ALL	Tue, Apr 14, 2015	71.91	72.10	71.38	71.50
5505	NYSE	ALL	Mon, Apr 13, 2015	71.67	72.39	71.67	71.98
5504	NYSE	ALL	Fri, Apr 10, 2015	72.00	72.24	71.64	72.03
5503	NYSE	ALL	Thu, Apr 9, 2015	71.61	72.01	71.61	71.90
5502	NYSE	ALL	Wed, Apr 8, 2015	71.60	72.00	71.44	71.58
5501	NYSE	ALL	Tue, Apr 7, 2015	72.15	72.40	71.47	71.47
5500	NYSE	ALL	Mon, Apr 6, 2015	71.07	72.51	70.87	72.12
5499	NYSE	ALL	Thu, Apr 2, 2015	71.29	71.65	71.14	71.45
5498	NYSE	ALL	Wed, Apr 1, 2015	71.18	71.90	70.96	71.29
5497	NYSE	ALL	Tue, Mar 31, 2015	70.48	71.30	70.08	71.17
5496	NYSE	ALL	Mon, Mar 30, 2015	70.36	71.37	70.09	70.95
5495	NYSE	ALL	Fri, Mar 27, 2015	70.18	70.37	69.89	70.05
5494	NYSE	ALL	Thu, Mar 26, 2015	70.30	70.54	69.98	70.20
5493	NYSE	ALL	Wed, Mar 25, 2015	71.55	71.55	70.49	70.55
5492	NYSE	ALL	Tue, Mar 24, 2015	71.73	71.89	71.07	71.34
5491	NYSE	ALL	Mon, Mar 23, 2015	71.84	72.33	71.80	71.89
5490	NYSE	ALL	Fri, Mar 20, 2015	70.81	71.64	70.69	71.46
5489	NYSE	ALL	Thu, Mar 19, 2015	70.70	71.27	70.32	70.60
5488	NYSE	ALL	Wed, Mar 18, 2015	70.18	70.90	69.49	70.62
5487	NYSE	ALL	Tue, Mar 17, 2015	70.10	70.21	69.64	69.98
5486	NYSE	ALL	Mon, Mar 16, 2015	70.02	70.65	69.90	70.49
5485	NYSE	ALL	Fri, Mar 13, 2015	70.02	70.22	69.25	69.56
5484	NYSE	ALL	Thu, Mar 12, 2015	69.40	70.42	69.33	70.40
5483	NYSE	ALL	Wed, Mar 11, 2015	68.73	69.44	68.43	69.09
5482	NYSE	ALL	Tue, Mar 10, 2015	68.93	69.14	68.38	68.39
5481	NYSE	ALL	Mon, Mar 9, 2015	68.88	69.75	68.75	69.59
5480	NYSE	ALL	Fri, Mar 6, 2015	69.36	69.97	68.86	69.14
5479	NYSE	ALL	Thu, Mar 5, 2015	69.79	69.91	69.30	69.56
5478	NYSE	ALL	Wed, Mar 4, 2015	70.13	70.23	69.49	69.50
5477	NYSE	ALL	Tue, Mar 3, 2015	70.65	70.90	70.27	70.49
5476	NYSE	ALL	Mon, Mar 2, 2015	70.67	71.18	70.57	70.98
5475	NYSE	ALL	Fri, Feb 27, 2015	71.07	71.27	70.59	70.60
5474	NYSE	ALL	Thu, Feb 26, 2015	70.87	71.42	70.87	71.31
5473	NYSE	ALL	Wed, Feb 25, 2015	71.54	71.77	71.09	71.12
5472	NYSE	ALL	Tue, Feb 24, 2015	71.07	71.87	71.07	71.67
5471	NYSE	ALL	Mon, Feb 23, 2015	71.37	71.40	71.05	71.26
5470	NYSE	ALL	Fri, Feb 20, 2015	71.09	71.72	70.47	71.60
5469	NYSE	ALL	Thu, Feb 19, 2015	70.65	71.27	70.59	71.17
5468	NYSE	ALL	Wed, Feb 18, 2015	71.07	71.23	70.51	70.71
5467	NYSE	ALL	Tue, Feb 17, 2015	71.48	71.86	71.14	71.27
5466	NYSE	ALL	Fri, Feb 13, 2015	71.37	71.74	71.14	71.46
5465	NYSE	ALL	Thu, Feb 12, 2015	71.24	71.69	71.16	71.57
5464	NYSE	ALL	Wed, Feb 11, 2015	70.14	71.42	69.99	71.18
5463	NYSE	ALL	Tue, Feb 10, 2015	70.55	70.59	69.65	70.05
5462	NYSE	ALL	Mon, Feb 9, 2015	70.32	70.69	69.85	70.03
5461	NYSE	ALL	Fri, Feb 6, 2015	72.00	72.21	70.72	70.93
5460	NYSE	ALL	Thu, Feb 5, 2015	69.68	72.52	69.04	72.30
5459	NYSE	ALL	Wed, Feb 4, 2015	71.80	72.87	71.72	72.58
5458	NYSE	ALL	Tue, Feb 3, 2015	71.16	72.06	70.51	72.03
5457	NYSE	ALL	Mon, Feb 2, 2015	69.74	70.99	69.17	70.91
5456	NYSE	ALL	Fri, Jan 30, 2015	70.49	70.84	69.70	69.79
5455	NYSE	ALL	Thu, Jan 29, 2015	70.52	71.25	70.27	71.05
5454	NYSE	ALL	Wed, Jan 28, 2015	71.65	72.54	70.30	70.32
5453	NYSE	ALL	Tue, Jan 27, 2015	71.04	71.79	70.92	71.44
5452	NYSE	ALL	Mon, Jan 26, 2015	71.27	71.77	71.06	71.73
5451	NYSE	ALL	Fri, Jan 23, 2015	72.08	72.11	71.41	71.43
5450	NYSE	ALL	Thu, Jan 22, 2015	70.67	72.11	70.39	71.95
5449	NYSE	ALL	Wed, Jan 21, 2015	70.09	70.70	69.61	70.30
5448	NYSE	ALL	Tue, Jan 20, 2015	71.16	71.24	69.89	70.36
5447	NYSE	ALL	Fri, Jan 16, 2015	69.82	70.88	69.50	70.84
5446	NYSE	ALL	Thu, Jan 15, 2015	69.44	69.88	69.12	69.23
5445	NYSE	ALL	Wed, Jan 14, 2015	68.96	69.80	68.84	69.43
5444	NYSE	ALL	Tue, Jan 13, 2015	70.30	71.19	69.56	70.12
5443	NYSE	ALL	Mon, Jan 12, 2015	70.36	70.62	69.56	69.70
5442	NYSE	ALL	Fri, Jan 9, 2015	71.08	71.12	70.37	70.42
5441	NYSE	ALL	Thu, Jan 8, 2015	70.25	71.15	70.21	71.15
5440	NYSE	ALL	Wed, Jan 7, 2015	69.40	69.85	68.82	69.81
5439	NYSE	ALL	Tue, Jan 6, 2015	69.03	69.61	68.45	68.68
5438	NYSE	ALL	Mon, Jan 5, 2015	69.68	69.78	68.64	68.73
5437	NYSE	ALL	Fri, Jan 2, 2015	70.59	70.91	69.73	70.12
5436	NYSE	ALL	Wed, Dec 31, 2014	71.16	71.21	70.24	70.25
5435	NYSE	ALL	Tue, Dec 30, 2014	70.97	71.30	70.75	70.94
5434	NYSE	ALL	Mon, Dec 29, 2014	70.93	71.53	70.76	71.00
5433	NYSE	ALL	Fri, Dec 26, 2014	70.81	71.25	70.74	70.93
5432	NYSE	ALL	Wed, Dec 24, 2014	70.93	71.00	70.64	70.69
5431	NYSE	ALL	Tue, Dec 23, 2014	70.49	71.14	70.44	70.75
5430	NYSE	ALL	Mon, Dec 22, 2014	70.05	70.60	69.87	70.44
5429	NYSE	ALL	Fri, Dec 19, 2014	69.90	70.14	69.51	69.89
5428	NYSE	ALL	Thu, Dec 18, 2014	69.17	69.79	68.84	69.79
5427	NYSE	ALL	Wed, Dec 17, 2014	67.30	68.61	67.26	68.22
5426	NYSE	ALL	Tue, Dec 16, 2014	67.25	68.42	66.81	67.21
5425	NYSE	ALL	Mon, Dec 15, 2014	67.71	68.30	67.09	67.37
5424	NYSE	ALL	Fri, Dec 12, 2014	68.27	68.92	67.38	67.42
5423	NYSE	ALL	Thu, Dec 11, 2014	68.59	69.66	68.33	69.06
5422	NYSE	ALL	Wed, Dec 10, 2014	68.79	69.50	68.55	68.55
5421	NYSE	ALL	Tue, Dec 9, 2014	68.66	68.87	68.41	68.83
5420	NYSE	ALL	Mon, Dec 8, 2014	68.77	69.41	68.61	69.14
5419	NYSE	ALL	Fri, Dec 5, 2014	68.46	68.98	68.40	68.68
5418	NYSE	ALL	Thu, Dec 4, 2014	68.12	68.66	68.06	68.39
5417	NYSE	ALL	Wed, Dec 3, 2014	68.19	68.43	67.70	68.07
5416	NYSE	ALL	Tue, Dec 2, 2014	67.51	68.14	67.51	68.11
5415	NYSE	ALL	Mon, Dec 1, 2014	68.07	68.08	67.61	67.61
5414	NYSE	ALL	Fri, Nov 28, 2014	67.70	68.48	67.70	68.15
5413	NYSE	ALL	Wed, Nov 26, 2014	67.66	67.75	67.41	67.52
5412	NYSE	ALL	Tue, Nov 25, 2014	67.61	67.91	67.36	67.58
5411	NYSE	ALL	Mon, Nov 24, 2014	67.65	68.09	67.61	67.92
5410	NYSE	ALL	Fri, Nov 21, 2014	67.89	67.91	67.26	67.40
5409	NYSE	ALL	Thu, Nov 20, 2014	66.94	67.48	66.88	67.29
5408	NYSE	ALL	Wed, Nov 19, 2014	66.99	67.40	66.68	67.37
5407	NYSE	ALL	Tue, Nov 18, 2014	66.88	67.15	66.59	66.79
5406	NYSE	ALL	Mon, Nov 17, 2014	66.11	66.74	66.11	66.66
5405	NYSE	ALL	Fri, Nov 14, 2014	67.01	67.01	66.43	66.58
5404	NYSE	ALL	Thu, Nov 13, 2014	67.17	67.26	67.00	67.27
5403	NYSE	ALL	Wed, Nov 12, 2014	66.44	67.21	66.42	67.17
5402	NYSE	ALL	Tue, Nov 11, 2014	66.71	66.98	66.55	66.63
5401	NYSE	ALL	Mon, Nov 10, 2014	66.75	66.88	66.47	66.76
5400	NYSE	ALL	Fri, Nov 7, 2014	66.11	66.41	65.91	66.25
5399	NYSE	ALL	Thu, Nov 6, 2014	65.69	66.24	65.60	66.13
5398	NYSE	ALL	Wed, Nov 5, 2014	65.48	65.75	65.14	65.74
5397	NYSE	ALL	Tue, Nov 4, 2014	64.90	65.15	64.58	64.89
5396	NYSE	ALL	Mon, Nov 3, 2014	64.50	65.00	64.50	64.72
5395	NYSE	ALL	Fri, Oct 31, 2014	64.15	65.00	64.15	64.85
5394	NYSE	ALL	Thu, Oct 30, 2014	63.60	64.13	63.42	63.91
5393	NYSE	ALL	Wed, Oct 29, 2014	63.28	63.46	62.64	62.98
5392	NYSE	ALL	Tue, Oct 28, 2014	63.40	63.70	63.22	63.23
5391	NYSE	ALL	Mon, Oct 27, 2014	62.71	63.22	62.57	63.13
5390	NYSE	ALL	Fri, Oct 24, 2014	61.72	62.63	61.72	62.57
5389	NYSE	ALL	Thu, Oct 23, 2014	62.40	62.42	61.88	62.00
5388	NYSE	ALL	Wed, Oct 22, 2014	62.00	62.40	61.78	61.81
5387	NYSE	ALL	Tue, Oct 21, 2014	61.10	62.22	60.92	62.03
5386	NYSE	ALL	Mon, Oct 20, 2014	60.46	60.95	60.31	60.85
5385	NYSE	ALL	Fri, Oct 17, 2014	60.27	60.81	59.69	60.64
5384	NYSE	ALL	Thu, Oct 16, 2014	59.76	60.33	59.28	59.86
5383	NYSE	ALL	Wed, Oct 15, 2014	61.30	61.43	59.73	60.57
5382	NYSE	ALL	Tue, Oct 14, 2014	61.46	62.04	61.25	61.62
5381	NYSE	ALL	Mon, Oct 13, 2014	61.30	61.79	61.05	61.06
5380	NYSE	ALL	Fri, Oct 10, 2014	60.95	61.86	60.95	61.16
5379	NYSE	ALL	Thu, Oct 9, 2014	61.55	61.86	61.00	61.01
5378	NYSE	ALL	Wed, Oct 8, 2014	60.92	61.70	60.85	61.64
5377	NYSE	ALL	Tue, Oct 7, 2014	61.39	61.67	60.88	60.90
5376	NYSE	ALL	Mon, Oct 6, 2014	62.05	62.23	61.50	61.62
5375	NYSE	ALL	Fri, Oct 3, 2014	61.69	62.16	61.68	61.73
5374	NYSE	ALL	Thu, Oct 2, 2014	60.92	61.43	60.74	61.14
5373	NYSE	ALL	Wed, Oct 1, 2014	61.33	61.61	60.66	60.81
5372	NYSE	ALL	Tue, Sep 30, 2014	61.12	61.61	61.04	61.37
5371	NYSE	ALL	Mon, Sep 29, 2014	61.03	61.54	60.87	61.29
5370	NYSE	ALL	Fri, Sep 26, 2014	61.10	61.63	61.02	61.41
5369	NYSE	ALL	Thu, Sep 25, 2014	61.47	61.58	61.02	61.09
5368	NYSE	ALL	Wed, Sep 24, 2014	61.28	61.86	61.19	61.68
5367	NYSE	ALL	Tue, Sep 23, 2014	61.68	61.77	61.13	61.31
5366	NYSE	ALL	Mon, Sep 22, 2014	61.94	62.02	61.74	61.84
5365	NYSE	ALL	Fri, Sep 19, 2014	62.55	62.59	62.02	62.20
5364	NYSE	ALL	Thu, Sep 18, 2014	61.90	62.41	61.79	62.32
5363	NYSE	ALL	Wed, Sep 17, 2014	61.73	62.00	61.58	61.75
5362	NYSE	ALL	Tue, Sep 16, 2014	61.35	61.86	61.29	61.71
5361	NYSE	ALL	Mon, Sep 15, 2014	61.15	61.87	61.09	61.62
5360	NYSE	ALL	Fri, Sep 12, 2014	61.08	61.27	60.76	61.00
5359	NYSE	ALL	Thu, Sep 11, 2014	60.80	61.24	60.78	61.21
5358	NYSE	ALL	Wed, Sep 10, 2014	61.06	61.15	60.79	60.89
5357	NYSE	ALL	Tue, Sep 9, 2014	61.29	61.36	60.73	60.84
5356	NYSE	ALL	Mon, Sep 8, 2014	61.84	61.84	61.20	61.39
5355	NYSE	ALL	Fri, Sep 5, 2014	61.39	61.47	61.10	61.35
5354	NYSE	ALL	Thu, Sep 4, 2014	61.67	61.87	61.32	61.37
5353	NYSE	ALL	Wed, Sep 3, 2014	62.09	62.09	61.61	61.64
5352	NYSE	ALL	Tue, Sep 2, 2014	61.73	61.97	61.52	61.83
5351	NYSE	ALL	Fri, Aug 29, 2014	61.26	61.50	61.06	61.49
5350	NYSE	ALL	Thu, Aug 28, 2014	61.33	61.54	61.13	61.15
5349	NYSE	ALL	Wed, Aug 27, 2014	61.60	61.68	61.42	61.53
5348	NYSE	ALL	Tue, Aug 26, 2014	61.88	62.09	61.74	61.86
5347	NYSE	ALL	Mon, Aug 25, 2014	61.52	62.01	61.38	61.91
5346	NYSE	ALL	Fri, Aug 22, 2014	61.27	61.47	61.09	61.22
5345	NYSE	ALL	Thu, Aug 21, 2014	61.40	61.56	61.10	61.51
5344	NYSE	ALL	Wed, Aug 20, 2014	61.12	61.44	60.91	61.40
5343	NYSE	ALL	Tue, Aug 19, 2014	61.22	61.29	61.05	61.09
5342	NYSE	ALL	Mon, Aug 18, 2014	60.97	61.30	60.89	61.28
5341	NYSE	ALL	Fri, Aug 15, 2014	60.95	61.12	60.38	60.69
5340	NYSE	ALL	Thu, Aug 14, 2014	60.19	60.79	60.19	60.78
5339	NYSE	ALL	Wed, Aug 13, 2014	60.25	60.47	60.03	60.11
5338	NYSE	ALL	Tue, Aug 12, 2014	59.60	60.19	59.58	60.15
5337	NYSE	ALL	Mon, Aug 11, 2014	59.81	59.87	59.40	59.56
5336	NYSE	ALL	Fri, Aug 8, 2014	59.55	59.70	58.99	59.67
5335	NYSE	ALL	Thu, Aug 7, 2014	59.71	59.97	59.13	59.31
5334	NYSE	ALL	Wed, Aug 6, 2014	58.72	59.59	58.72	59.58
5333	NYSE	ALL	Tue, Aug 5, 2014	58.92	59.28	58.73	58.85
5332	NYSE	ALL	Mon, Aug 4, 2014	58.35	59.00	58.12	58.96
5331	NYSE	ALL	Fri, Aug 1, 2014	58.50	58.73	57.75	58.14
5330	NYSE	ALL	Thu, Jul 31, 2014	58.19	59.89	57.20	58.45
5329	NYSE	ALL	Wed, Jul 30, 2014	57.10	57.18	56.63	56.89
5328	NYSE	ALL	Tue, Jul 29, 2014	57.23	57.79	57.03	57.05
5327	NYSE	ALL	Mon, Jul 28, 2014	57.92	57.96	57.36	57.94
5326	NYSE	ALL	Fri, Jul 25, 2014	58.25	58.34	57.88	57.94
5325	NYSE	ALL	Thu, Jul 24, 2014	58.25	58.57	58.13	58.49
5324	NYSE	ALL	Wed, Jul 23, 2014	58.13	58.49	58.12	58.33
5323	NYSE	ALL	Tue, Jul 22, 2014	57.80	58.18	57.65	58.09
5322	NYSE	ALL	Mon, Jul 21, 2014	57.83	58.13	57.57	58.01
5321	NYSE	ALL	Fri, Jul 18, 2014	57.86	58.10	57.52	58.06
5320	NYSE	ALL	Thu, Jul 17, 2014	58.03	58.60	57.81	57.82
5319	NYSE	ALL	Wed, Jul 16, 2014	58.56	58.67	58.11	58.16
5318	NYSE	ALL	Tue, Jul 15, 2014	58.46	58.65	58.31	58.46
5317	NYSE	ALL	Mon, Jul 14, 2014	58.50	58.68	58.09	58.28
5316	NYSE	ALL	Fri, Jul 11, 2014	57.94	58.25	57.76	58.20
5315	NYSE	ALL	Thu, Jul 10, 2014	58.07	58.29	57.69	58.07
5314	NYSE	ALL	Wed, Jul 9, 2014	58.38	58.70	58.18	58.48
5313	NYSE	ALL	Tue, Jul 8, 2014	58.48	58.72	58.38	58.48
5312	NYSE	ALL	Mon, Jul 7, 2014	58.72	58.81	58.40	58.53
5311	NYSE	ALL	Thu, Jul 3, 2014	59.22	59.40	58.93	58.97
5310	NYSE	ALL	Wed, Jul 2, 2014	59.08	59.49	58.89	59.00
5309	NYSE	ALL	Tue, Jul 1, 2014	58.93	59.29	58.92	59.12
5308	NYSE	ALL	Mon, Jun 30, 2014	58.59	59.18	58.52	58.72
5307	NYSE	ALL	Fri, Jun 27, 2014	58.59	58.76	58.44	58.69
5306	NYSE	ALL	Thu, Jun 26, 2014	58.73	58.81	58.41	58.55
5305	NYSE	ALL	Wed, Jun 25, 2014	58.84	58.99	58.67	58.71
5304	NYSE	ALL	Tue, Jun 24, 2014	58.82	59.29	58.77	58.92
5303	NYSE	ALL	Mon, Jun 23, 2014	58.89	59.50	58.89	59.20
5302	NYSE	ALL	Fri, Jun 20, 2014	58.90	58.96	58.52	58.82
5301	NYSE	ALL	Thu, Jun 19, 2014	59.03	59.04	58.48	58.82
5300	NYSE	ALL	Wed, Jun 18, 2014	59.10	59.46	58.89	59.16
5299	NYSE	ALL	Tue, Jun 17, 2014	58.75	59.29	58.58	59.21
5298	NYSE	ALL	Mon, Jun 16, 2014	58.93	59.02	58.59	58.81
5297	NYSE	ALL	Fri, Jun 13, 2014	58.87	59.07	58.71	59.01
5296	NYSE	ALL	Thu, Jun 12, 2014	59.14	59.26	58.58	58.71
5295	NYSE	ALL	Wed, Jun 11, 2014	59.23	59.44	58.81	59.08
5294	NYSE	ALL	Tue, Jun 10, 2014	59.07	59.40	59.07	59.18
5293	NYSE	ALL	Mon, Jun 9, 2014	59.19	59.36	59.05	59.16
5292	NYSE	ALL	Fri, Jun 6, 2014	59.21	59.68	59.10	59.32
5291	NYSE	ALL	Thu, Jun 5, 2014	58.60	59.18	58.60	59.11
5290	NYSE	ALL	Wed, Jun 4, 2014	58.34	58.76	58.34	58.62
5289	NYSE	ALL	Tue, Jun 3, 2014	58.43	58.65	58.28	58.58
5288	NYSE	ALL	Mon, Jun 2, 2014	58.47	58.88	58.47	58.67
5287	NYSE	ALL	Fri, May 30, 2014	58.26	58.54	58.09	58.26
5286	NYSE	ALL	Thu, May 29, 2014	58.26	58.38	58.04	58.30
5285	NYSE	ALL	Wed, May 28, 2014	58.22	58.41	58.07	58.18
5284	NYSE	ALL	Tue, May 27, 2014	58.44	58.67	58.41	58.46
5283	NYSE	ALL	Fri, May 23, 2014	58.33	58.60	58.18	58.38
5282	NYSE	ALL	Thu, May 22, 2014	58.40	58.52	58.26	58.35
5281	NYSE	ALL	Wed, May 21, 2014	58.33	58.69	58.21	58.42
5280	NYSE	ALL	Tue, May 20, 2014	57.98	58.37	57.83	58.08
5279	NYSE	ALL	Mon, May 19, 2014	57.68	58.24	57.59	58.20
5278	NYSE	ALL	Fri, May 16, 2014	57.53	57.90	57.12	57.74
5277	NYSE	ALL	Thu, May 15, 2014	57.87	57.91	57.38	57.56
5276	NYSE	ALL	Wed, May 14, 2014	58.38	58.53	58.00	58.09
5275	NYSE	ALL	Tue, May 13, 2014	58.39	58.64	58.28	58.40
5274	NYSE	ALL	Mon, May 12, 2014	58.30	58.44	58.10	58.35
5273	NYSE	ALL	Fri, May 9, 2014	58.06	58.30	57.72	58.13
5272	NYSE	ALL	Thu, May 8, 2014	57.69	58.32	57.66	57.98
5271	NYSE	ALL	Wed, May 7, 2014	57.03	57.97	56.98	57.82
5270	NYSE	ALL	Tue, May 6, 2014	56.91	57.12	56.43	56.57
5269	NYSE	ALL	Mon, May 5, 2014	56.96	57.20	56.56	57.12
5268	NYSE	ALL	Fri, May 2, 2014	57.30	57.64	57.10	57.18
5267	NYSE	ALL	Thu, May 1, 2014	56.93	57.50	56.79	57.29
5266	NYSE	ALL	Wed, Apr 30, 2014	56.85	57.08	56.44	56.95
5265	NYSE	ALL	Tue, Apr 29, 2014	57.02	57.34	56.84	56.89
5264	NYSE	ALL	Mon, Apr 28, 2014	56.37	57.05	56.29	56.84
5263	NYSE	ALL	Fri, Apr 25, 2014	56.63	56.70	56.08	56.11
5262	NYSE	ALL	Thu, Apr 24, 2014	56.37	56.47	56.05	56.40
5261	NYSE	ALL	Wed, Apr 23, 2014	56.13	56.34	56.02	56.19
5260	NYSE	ALL	Tue, Apr 22, 2014	55.75	56.15	55.60	56.02
5259	NYSE	ALL	Mon, Apr 21, 2014	54.93	56.06	54.93	55.77
5258	NYSE	ALL	Thu, Apr 17, 2014	55.79	56.27	55.67	55.77
5257	NYSE	ALL	Wed, Apr 16, 2014	56.06	56.20	55.77	55.99
5256	NYSE	ALL	Tue, Apr 15, 2014	55.37	55.72	55.06	55.56
5255	NYSE	ALL	Mon, Apr 14, 2014	55.76	55.82	54.81	55.20
5254	NYSE	ALL	Fri, Apr 11, 2014	55.25	55.50	54.95	55.29
5253	NYSE	ALL	Thu, Apr 10, 2014	56.11	56.43	55.50	55.51
5252	NYSE	ALL	Wed, Apr 9, 2014	56.12	56.23	55.66	56.13
5251	NYSE	ALL	Tue, Apr 8, 2014	55.68	56.12	55.50	55.89
5250	NYSE	ALL	Mon, Apr 7, 2014	56.35	56.48	55.71	55.75
5249	NYSE	ALL	Fri, Apr 4, 2014	56.89	57.28	56.40	56.41
5248	NYSE	ALL	Thu, Apr 3, 2014	56.48	56.69	56.27	56.59
5247	NYSE	ALL	Wed, Apr 2, 2014	55.73	56.65	55.64	56.15
5246	NYSE	ALL	Tue, Apr 1, 2014	56.83	56.84	56.12	56.49
5245	NYSE	ALL	Mon, Mar 31, 2014	56.20	56.65	56.12	56.58
5244	NYSE	ALL	Fri, Mar 28, 2014	55.87	56.06	55.51	55.80
5243	NYSE	ALL	Thu, Mar 27, 2014	55.60	55.80	55.45	55.64
5242	NYSE	ALL	Wed, Mar 26, 2014	56.33	56.37	55.69	55.70
5241	NYSE	ALL	Tue, Mar 25, 2014	56.42	56.48	55.63	56.00
5240	NYSE	ALL	Mon, Mar 24, 2014	56.33	56.60	55.99	56.18
5239	NYSE	ALL	Fri, Mar 21, 2014	55.86	56.41	55.70	56.06
5238	NYSE	ALL	Thu, Mar 20, 2014	55.07	55.79	55.01	55.56
5237	NYSE	ALL	Wed, Mar 19, 2014	55.54	55.67	55.02	55.31
5236	NYSE	ALL	Tue, Mar 18, 2014	55.65	55.71	55.38	55.47
5235	NYSE	ALL	Mon, Mar 17, 2014	55.52	55.68	55.33	55.52
5234	NYSE	ALL	Fri, Mar 14, 2014	55.06	55.38	55.06	55.13
5233	NYSE	ALL	Thu, Mar 13, 2014	55.63	55.71	55.07	55.11
5232	NYSE	ALL	Wed, Mar 12, 2014	55.38	55.66	55.13	55.49
5231	NYSE	ALL	Tue, Mar 11, 2014	55.90	55.93	55.50	55.61
5230	NYSE	ALL	Mon, Mar 10, 2014	55.68	55.81	55.37	55.80
5229	NYSE	ALL	Fri, Mar 7, 2014	55.42	55.73	55.18	55.71
5228	NYSE	ALL	Thu, Mar 6, 2014	55.20	55.48	54.96	55.17
5227	NYSE	ALL	Wed, Mar 5, 2014	54.80	55.10	54.56	55.07
5226	NYSE	ALL	Tue, Mar 4, 2014	54.68	54.90	54.37	54.85
5225	NYSE	ALL	Mon, Mar 3, 2014	53.71	54.32	53.60	54.05
5224	NYSE	ALL	Fri, Feb 28, 2014	54.27	54.80	54.01	54.26
5223	NYSE	ALL	Thu, Feb 27, 2014	53.57	54.24	53.34	54.23
5222	NYSE	ALL	Wed, Feb 26, 2014	53.78	54.05	53.47	53.85
5221	NYSE	ALL	Tue, Feb 25, 2014	53.77	53.96	53.51	53.65
5220	NYSE	ALL	Mon, Feb 24, 2014	53.59	54.30	53.25	53.86
5219	NYSE	ALL	Fri, Feb 21, 2014	53.40	54.01	53.21	53.86
5218	NYSE	ALL	Thu, Feb 20, 2014	53.22	53.65	52.43	53.47
5217	NYSE	ALL	Wed, Feb 19, 2014	52.00	52.22	51.64	51.79
5216	NYSE	ALL	Tue, Feb 18, 2014	53.09	53.17	52.17	52.18
5215	NYSE	ALL	Fri, Feb 14, 2014	52.66	53.06	52.39	52.96
5214	NYSE	ALL	Thu, Feb 13, 2014	52.25	52.71	52.06	52.70
5213	NYSE	ALL	Wed, Feb 12, 2014	52.61	52.75	52.28	52.53
5212	NYSE	ALL	Tue, Feb 11, 2014	51.77	53.02	51.68	52.81
5211	NYSE	ALL	Mon, Feb 10, 2014	52.62	52.62	51.50	52.09
5210	NYSE	ALL	Fri, Feb 7, 2014	52.63	52.82	51.91	52.76
5209	NYSE	ALL	Thu, Feb 6, 2014	50.87	52.39	50.24	52.36
5208	NYSE	ALL	Wed, Feb 5, 2014	49.78	50.00	49.18	49.55
5207	NYSE	ALL	Tue, Feb 4, 2014	50.19	50.38	49.68	49.90
5206	NYSE	ALL	Mon, Feb 3, 2014	51.20	51.20	49.87	49.96
5205	NYSE	ALL	Fri, Jan 31, 2014	51.56	51.85	51.16	51.20
5204	NYSE	ALL	Thu, Jan 30, 2014	52.05	52.37	51.84	52.30
5203	NYSE	ALL	Wed, Jan 29, 2014	51.27	52.14	51.27	51.74
5202	NYSE	ALL	Tue, Jan 28, 2014	50.86	51.89	50.80	51.77
5201	NYSE	ALL	Mon, Jan 27, 2014	50.62	51.11	50.35	50.70
5200	NYSE	ALL	Fri, Jan 24, 2014	51.22	51.65	50.62	50.62
5199	NYSE	ALL	Thu, Jan 23, 2014	52.01	52.18	51.33	51.64
5198	NYSE	ALL	Wed, Jan 22, 2014	52.75	52.92	51.99	52.41
5197	NYSE	ALL	Tue, Jan 21, 2014	53.28	53.42	52.33	52.68
5196	NYSE	ALL	Fri, Jan 17, 2014	53.24	53.29	52.85	52.90
5195	NYSE	ALL	Thu, Jan 16, 2014	53.82	53.89	53.08	53.18
5194	NYSE	ALL	Wed, Jan 15, 2014	54.01	54.08	53.53	53.89
5193	NYSE	ALL	Tue, Jan 14, 2014	53.59	54.04	53.46	53.99
5192	NYSE	ALL	Mon, Jan 13, 2014	53.94	54.18	53.44	53.46
5191	NYSE	ALL	Fri, Jan 10, 2014	53.75	54.34	53.52	54.09
5190	NYSE	ALL	Thu, Jan 9, 2014	53.62	54.00	53.55	53.83
5189	NYSE	ALL	Wed, Jan 8, 2014	53.24	53.71	53.05	53.52
5188	NYSE	ALL	Tue, Jan 7, 2014	53.35	53.48	53.14	53.35
5187	NYSE	ALL	Mon, Jan 6, 2014	53.54	53.68	52.83	53.12
5186	NYSE	ALL	Fri, Jan 3, 2014	53.65	53.80	53.11	53.33
5185	NYSE	ALL	Thu, Jan 2, 2014	54.09	54.45	53.50	53.55
5184	NYSE	ALL	Tue, Dec 31, 2013	54.32	54.60	54.20	54.54
5183	NYSE	ALL	Mon, Dec 30, 2013	53.68	54.33	53.64	54.23
5182	NYSE	ALL	Fri, Dec 27, 2013	53.79	53.95	53.46	53.65
5181	NYSE	ALL	Thu, Dec 26, 2013	54.03	54.07	53.66	53.77
5180	NYSE	ALL	Tue, Dec 24, 2013	53.69	53.97	53.64	53.97
5179	NYSE	ALL	Mon, Dec 23, 2013	54.00	54.07	53.61	53.70
5178	NYSE	ALL	Fri, Dec 20, 2013	53.08	54.05	53.08	53.77
5177	NYSE	ALL	Thu, Dec 19, 2013	52.45	53.33	52.33	53.25
5176	NYSE	ALL	Wed, Dec 18, 2013	52.50	52.75	51.75	52.74
5175	NYSE	ALL	Tue, Dec 17, 2013	52.70	52.75	52.00	52.18
5174	NYSE	ALL	Mon, Dec 16, 2013	53.19	53.22	52.67	52.83
5173	NYSE	ALL	Fri, Dec 13, 2013	52.91	53.28	52.73	52.81
5172	NYSE	ALL	Thu, Dec 12, 2013	52.96	53.19	52.76	52.79
5171	NYSE	ALL	Wed, Dec 11, 2013	53.78	53.98	52.97	53.07
5170	NYSE	ALL	Tue, Dec 10, 2013	53.91	54.21	53.78	53.78
5169	NYSE	ALL	Mon, Dec 9, 2013	54.05	54.45	54.05	54.11
5168	NYSE	ALL	Fri, Dec 6, 2013	53.98	54.46	53.95	54.32
5167	NYSE	ALL	Thu, Dec 5, 2013	53.46	53.71	53.17	53.40
5166	NYSE	ALL	Wed, Dec 4, 2013	53.29	53.82	53.03	53.57
5165	NYSE	ALL	Tue, Dec 3, 2013	53.66	53.91	53.25	53.51
5164	NYSE	ALL	Mon, Dec 2, 2013	54.28	54.35	53.82	53.91
5163	NYSE	ALL	Fri, Nov 29, 2013	54.61	54.71	54.19	54.27
5162	NYSE	ALL	Wed, Nov 27, 2013	54.55	54.84	54.26	54.38
5161	NYSE	ALL	Tue, Nov 26, 2013	54.43	54.79	54.31	54.49
5160	NYSE	ALL	Mon, Nov 25, 2013	54.75	54.80	54.50	54.55
5159	NYSE	ALL	Fri, Nov 22, 2013	54.34	54.75	54.18	54.71
5158	NYSE	ALL	Thu, Nov 21, 2013	53.88	54.48	53.81	54.32
5157	NYSE	ALL	Wed, Nov 20, 2013	54.07	54.15	53.58	53.67
5156	NYSE	ALL	Tue, Nov 19, 2013	54.21	54.37	53.87	54.03
5155	NYSE	ALL	Mon, Nov 18, 2013	54.70	54.71	54.14	54.24
5154	NYSE	ALL	Fri, Nov 15, 2013	54.34	54.71	54.21	54.70
5153	NYSE	ALL	Thu, Nov 14, 2013	54.00	54.50	53.81	54.47
5152	NYSE	ALL	Wed, Nov 13, 2013	53.18	53.95	53.13	53.95
5151	NYSE	ALL	Tue, Nov 12, 2013	53.93	54.03	53.24	53.38
5150	NYSE	ALL	Mon, Nov 11, 2013	54.07	54.26	53.85	54.16
5149	NYSE	ALL	Fri, Nov 8, 2013	52.98	54.16	52.96	54.12
5148	NYSE	ALL	Thu, Nov 7, 2013	53.68	53.85	52.93	52.94
5147	NYSE	ALL	Wed, Nov 6, 2013	53.22	53.65	53.09	53.62
5146	NYSE	ALL	Tue, Nov 5, 2013	53.06	53.30	52.78	52.99
5145	NYSE	ALL	Mon, Nov 4, 2013	53.50	53.67	53.11	53.18
5144	NYSE	ALL	Fri, Nov 1, 2013	53.31	53.41	52.76	53.28
5143	NYSE	ALL	Thu, Oct 31, 2013	52.43	53.56	52.29	53.06
5142	NYSE	ALL	Wed, Oct 30, 2013	53.28	53.56	52.52	52.96
5141	NYSE	ALL	Tue, Oct 29, 2013	53.52	53.58	53.18	53.36
5140	NYSE	ALL	Mon, Oct 28, 2013	53.26	53.43	53.05	53.16
5139	NYSE	ALL	Fri, Oct 25, 2013	53.54	53.72	53.20	53.35
5138	NYSE	ALL	Thu, Oct 24, 2013	53.16	53.56	53.14	53.55
5137	NYSE	ALL	Wed, Oct 23, 2013	53.62	53.69	52.77	53.08
5136	NYSE	ALL	Tue, Oct 22, 2013	54.10	54.57	53.65	53.77
5135	NYSE	ALL	Mon, Oct 21, 2013	53.97	54.18	53.47	53.82
5134	NYSE	ALL	Fri, Oct 18, 2013	54.10	54.14	53.66	53.87
5133	NYSE	ALL	Thu, Oct 17, 2013	53.39	54.00	53.38	53.95
5132	NYSE	ALL	Wed, Oct 16, 2013	52.76	53.90	52.73	53.64
5131	NYSE	ALL	Tue, Oct 15, 2013	52.53	52.90	52.28	52.41
5130	NYSE	ALL	Mon, Oct 14, 2013	52.30	52.92	52.23	52.82
5129	NYSE	ALL	Fri, Oct 11, 2013	51.93	52.52	51.80	52.52
5128	NYSE	ALL	Thu, Oct 10, 2013	51.55	52.02	51.55	51.98
5127	NYSE	ALL	Wed, Oct 9, 2013	50.61	51.14	50.21	50.94
5126	NYSE	ALL	Tue, Oct 8, 2013	51.45	51.69	50.47	50.49
5125	NYSE	ALL	Mon, Oct 7, 2013	51.86	51.91	51.49	51.50
5124	NYSE	ALL	Fri, Oct 4, 2013	50.92	52.37	50.75	52.35
5123	NYSE	ALL	Thu, Oct 3, 2013	50.84	50.98	50.24	50.89
5122	NYSE	ALL	Wed, Oct 2, 2013	51.13	51.19	50.66	51.19
5121	NYSE	ALL	Tue, Oct 1, 2013	50.67	50.85	50.47	50.73
5120	NYSE	ALL	Mon, Sep 30, 2013	50.77	50.96	50.45	50.55
5119	NYSE	ALL	Fri, Sep 27, 2013	51.23	51.46	50.97	51.07
5118	NYSE	ALL	Thu, Sep 26, 2013	51.53	51.92	51.26	51.35
5117	NYSE	ALL	Wed, Sep 25, 2013	51.76	52.12	51.59	51.61
5116	NYSE	ALL	Tue, Sep 24, 2013	52.05	52.24	51.72	51.75
5115	NYSE	ALL	Mon, Sep 23, 2013	51.78	52.49	51.60	52.16
5114	NYSE	ALL	Fri, Sep 20, 2013	52.82	52.98	51.95	52.00
5113	NYSE	ALL	Thu, Sep 19, 2013	52.00	52.80	51.97	52.62
5112	NYSE	ALL	Wed, Sep 18, 2013	51.22	51.90	50.98	51.82
5111	NYSE	ALL	Tue, Sep 17, 2013	50.78	51.45	50.73	51.19
5110	NYSE	ALL	Mon, Sep 16, 2013	50.46	50.78	50.39	50.51
5109	NYSE	ALL	Fri, Sep 13, 2013	50.45	50.51	50.01	50.06
5108	NYSE	ALL	Thu, Sep 12, 2013	50.60	50.72	50.08	50.12
5107	NYSE	ALL	Wed, Sep 11, 2013	49.39	50.19	49.37	50.11
5106	NYSE	ALL	Tue, Sep 10, 2013	49.57	49.69	48.95	49.44
5105	NYSE	ALL	Mon, Sep 9, 2013	48.45	49.23	48.45	49.18
5104	NYSE	ALL	Fri, Sep 6, 2013	48.64	48.79	47.83	48.40
5103	NYSE	ALL	Thu, Sep 5, 2013	48.29	48.65	48.23	48.48
5102	NYSE	ALL	Wed, Sep 4, 2013	48.42	48.70	48.11	48.24
5101	NYSE	ALL	Tue, Sep 3, 2013	48.92	49.08	48.16	48.46
5100	NYSE	ALL	Fri, Aug 30, 2013	48.16	48.33	47.75	47.92
5099	NYSE	ALL	Thu, Aug 29, 2013	47.74	48.22	47.66	48.07
5098	NYSE	ALL	Wed, Aug 28, 2013	47.54	47.98	47.32	47.75
5097	NYSE	ALL	Tue, Aug 27, 2013	48.28	48.45	47.80	47.82
5096	NYSE	ALL	Mon, Aug 26, 2013	49.18	49.19	48.71	48.75
5095	NYSE	ALL	Fri, Aug 23, 2013	49.31	49.39	48.97	49.27
5094	NYSE	ALL	Thu, Aug 22, 2013	48.81	49.54	48.80	49.40
5093	NYSE	ALL	Wed, Aug 21, 2013	48.86	49.29	48.61	48.82
5092	NYSE	ALL	Tue, Aug 20, 2013	48.99	49.33	48.82	49.04
5091	NYSE	ALL	Mon, Aug 19, 2013	49.28	49.32	48.94	48.94
5090	NYSE	ALL	Fri, Aug 16, 2013	49.16	49.75	49.07	49.39
5089	NYSE	ALL	Thu, Aug 15, 2013	49.67	50.12	49.20	49.36
5088	NYSE	ALL	Wed, Aug 14, 2013	50.71	50.71	50.14	50.22
5087	NYSE	ALL	Tue, Aug 13, 2013	50.29	50.76	50.04	50.48
5086	NYSE	ALL	Mon, Aug 12, 2013	50.38	50.74	50.16	50.26
5085	NYSE	ALL	Fri, Aug 9, 2013	50.38	50.92	50.34	50.66
5084	NYSE	ALL	Thu, Aug 8, 2013	50.41	50.94	50.26	50.39
5083	NYSE	ALL	Wed, Aug 7, 2013	50.50	50.61	50.14	50.17
5082	NYSE	ALL	Tue, Aug 6, 2013	51.20	51.23	50.46	50.70
5081	NYSE	ALL	Mon, Aug 5, 2013	51.83	51.83	51.11	51.29
5080	NYSE	ALL	Fri, Aug 2, 2013	52.09	52.30	51.78	52.15
5079	NYSE	ALL	Thu, Aug 1, 2013	51.93	52.61	51.75	52.22
5078	NYSE	ALL	Wed, Jul 31, 2013	50.83	51.50	50.75	50.98
5077	NYSE	ALL	Tue, Jul 30, 2013	51.50	51.50	50.86	50.91
5076	NYSE	ALL	Mon, Jul 29, 2013	51.57	51.57	51.21	51.35
5075	NYSE	ALL	Fri, Jul 26, 2013	50.99	51.55	50.97	51.52
5074	NYSE	ALL	Thu, Jul 25, 2013	51.13	51.28	50.61	51.22
5073	NYSE	ALL	Wed, Jul 24, 2013	52.14	52.37	50.72	50.99
5072	NYSE	ALL	Tue, Jul 23, 2013	52.36	52.38	51.77	52.08
5071	NYSE	ALL	Mon, Jul 22, 2013	52.08	52.45	51.93	52.41
5070	NYSE	ALL	Fri, Jul 19, 2013	52.09	52.18	51.63	52.10
5069	NYSE	ALL	Thu, Jul 18, 2013	51.31	52.38	51.25	52.08
5068	NYSE	ALL	Wed, Jul 17, 2013	51.20	51.39	50.94	51.03
5067	NYSE	ALL	Tue, Jul 16, 2013	51.19	51.57	50.89	51.00
5066	NYSE	ALL	Mon, Jul 15, 2013	51.21	51.28	50.65	51.20
5065	NYSE	ALL	Fri, Jul 12, 2013	50.43	51.11	50.41	51.11
5064	NYSE	ALL	Thu, Jul 11, 2013	50.76	50.85	50.27	50.38
5063	NYSE	ALL	Wed, Jul 10, 2013	50.54	50.57	49.87	50.30
5062	NYSE	ALL	Tue, Jul 9, 2013	50.31	50.65	50.09	50.55
5061	NYSE	ALL	Mon, Jul 8, 2013	49.32	50.34	49.32	50.07
5060	NYSE	ALL	Fri, Jul 5, 2013	48.71	49.15	48.62	49.13
5059	NYSE	ALL	Wed, Jul 3, 2013	48.30	48.64	48.04	48.47
5058	NYSE	ALL	Tue, Jul 2, 2013	48.68	49.21	48.38	48.52
5057	NYSE	ALL	Mon, Jul 1, 2013	48.30	49.02	48.28	48.69
5056	NYSE	ALL	Fri, Jun 28, 2013	48.30	48.57	48.10	48.12
5055	NYSE	ALL	Thu, Jun 27, 2013	48.06	48.42	48.00	48.30
5054	NYSE	ALL	Wed, Jun 26, 2013	47.11	47.90	46.96	47.76
5053	NYSE	ALL	Tue, Jun 25, 2013	46.87	47.20	46.78	46.88
5052	NYSE	ALL	Mon, Jun 24, 2013	46.68	47.02	46.29	46.60
5051	NYSE	ALL	Fri, Jun 21, 2013	46.95	47.43	46.50	47.23
5050	NYSE	ALL	Thu, Jun 20, 2013	46.74	47.99	46.47	46.57
5049	NYSE	ALL	Wed, Jun 19, 2013	47.61	47.92	47.04	47.05
5048	NYSE	ALL	Tue, Jun 18, 2013	47.64	47.73	47.27	47.67
5047	NYSE	ALL	Mon, Jun 17, 2013	47.09	47.66	47.05	47.42
5046	NYSE	ALL	Fri, Jun 14, 2013	47.42	47.55	46.77	46.87
5045	NYSE	ALL	Thu, Jun 13, 2013	46.97	47.52	46.53	47.41
5044	NYSE	ALL	Wed, Jun 12, 2013	47.51	47.60	46.97	47.02
5043	NYSE	ALL	Tue, Jun 11, 2013	46.96	47.57	46.63	47.25
5042	NYSE	ALL	Mon, Jun 10, 2013	47.51	47.74	47.14	47.30
5041	NYSE	ALL	Fri, Jun 7, 2013	46.81	47.52	46.63	47.46
5040	NYSE	ALL	Thu, Jun 6, 2013	45.84	46.49	45.60	46.49
5039	NYSE	ALL	Wed, Jun 5, 2013	46.45	46.65	45.83	45.86
5038	NYSE	ALL	Tue, Jun 4, 2013	47.39	47.66	46.45	46.68
5037	NYSE	ALL	Mon, Jun 3, 2013	48.24	48.37	47.11	47.47
5036	NYSE	ALL	Fri, May 31, 2013	48.66	49.00	48.24	48.24
5035	NYSE	ALL	Thu, May 30, 2013	48.69	49.05	48.59	48.83
5034	NYSE	ALL	Wed, May 29, 2013	48.25	48.83	48.10	48.55
5033	NYSE	ALL	Tue, May 28, 2013	49.15	49.49	48.55	48.82
5032	NYSE	ALL	Fri, May 24, 2013	48.56	48.84	48.03	48.73
5031	NYSE	ALL	Thu, May 23, 2013	48.41	49.01	48.26	48.76
5030	NYSE	ALL	Wed, May 22, 2013	48.99	49.88	48.54	48.79
5029	NYSE	ALL	Tue, May 21, 2013	49.48	49.55	48.53	49.08
5028	NYSE	ALL	Mon, May 20, 2013	49.99	50.18	49.73	49.80
5027	NYSE	ALL	Fri, May 17, 2013	50.19	50.27	49.76	50.00
5026	NYSE	ALL	Thu, May 16, 2013	50.36	50.53	50.03	50.16
5025	NYSE	ALL	Wed, May 15, 2013	50.33	50.69	50.12	50.66
5024	NYSE	ALL	Tue, May 14, 2013	49.38	50.38	49.36	50.36
5023	NYSE	ALL	Mon, May 13, 2013	49.22	49.50	49.12	49.40
5022	NYSE	ALL	Fri, May 10, 2013	49.50	49.64	49.17	49.39
5021	NYSE	ALL	Thu, May 9, 2013	49.62	49.69	49.27	49.43
5020	NYSE	ALL	Wed, May 8, 2013	49.26	49.70	49.18	49.69
5019	NYSE	ALL	Tue, May 7, 2013	49.13	49.37	49.07	49.31
5018	NYSE	ALL	Mon, May 6, 2013	48.57	49.20	48.55	49.10
5017	NYSE	ALL	Fri, May 3, 2013	49.23	49.42	48.55	48.69
5016	NYSE	ALL	Thu, May 2, 2013	48.56	48.81	48.08	48.25
5015	NYSE	ALL	Wed, May 1, 2013	49.28	49.54	48.38	48.40
5014	NYSE	ALL	Tue, Apr 30, 2013	49.27	49.48	49.05	49.26
5013	NYSE	ALL	Mon, Apr 29, 2013	49.30	49.50	49.07	49.25
5012	NYSE	ALL	Fri, Apr 26, 2013	49.56	49.77	49.09	49.09
5011	NYSE	ALL	Thu, Apr 25, 2013	49.86	49.97	49.30	49.53
5010	NYSE	ALL	Wed, Apr 24, 2013	49.65	49.89	49.56	49.70
5009	NYSE	ALL	Tue, Apr 23, 2013	49.39	49.98	49.36	49.80
5008	NYSE	ALL	Mon, Apr 22, 2013	48.96	49.16	48.50	49.01
5007	NYSE	ALL	Fri, Apr 19, 2013	48.64	49.02	48.54	48.97
5006	NYSE	ALL	Thu, Apr 18, 2013	48.86	49.00	48.22	48.44
5005	NYSE	ALL	Wed, Apr 17, 2013	49.31	49.36	48.73	49.07
5004	NYSE	ALL	Tue, Apr 16, 2013	49.34	49.55	49.17	49.50
5003	NYSE	ALL	Mon, Apr 15, 2013	50.17	50.24	49.09	49.09
5002	NYSE	ALL	Fri, Apr 12, 2013	50.07	50.56	50.02	50.35
5001	NYSE	ALL	Thu, Apr 11, 2013	49.89	50.43	49.77	50.28
5000	NYSE	ALL	Wed, Apr 10, 2013	49.86	50.04	49.57	49.73
4999	NYSE	ALL	Tue, Apr 9, 2013	50.20	50.39	49.66	49.73
4998	NYSE	ALL	Mon, Apr 8, 2013	49.24	50.16	49.24	50.11
4997	NYSE	ALL	Fri, Apr 5, 2013	49.03	49.50	48.78	49.32
4996	NYSE	ALL	Thu, Apr 4, 2013	49.53	49.85	49.26	49.51
4995	NYSE	ALL	Wed, Apr 3, 2013	49.95	49.95	49.25	49.38
4994	NYSE	ALL	Tue, Apr 2, 2013	49.52	49.92	49.42	49.81
4993	NYSE	ALL	Mon, Apr 1, 2013	49.17	49.64	49.09	49.28
4992	NYSE	ALL	Thu, Mar 28, 2013	48.75	49.13	48.73	49.07
4991	NYSE	ALL	Wed, Mar 27, 2013	48.38	48.75	48.31	48.67
4990	NYSE	ALL	Tue, Mar 26, 2013	48.57	48.90	48.47	48.65
4989	NYSE	ALL	Mon, Mar 25, 2013	48.92	49.00	48.33	48.48
4988	NYSE	ALL	Fri, Mar 22, 2013	48.03	48.26	47.79	48.22
4987	NYSE	ALL	Thu, Mar 21, 2013	47.81	48.13	47.66	47.80
4986	NYSE	ALL	Wed, Mar 20, 2013	47.95	48.14	47.84	47.93
4985	NYSE	ALL	Tue, Mar 19, 2013	48.01	48.19	47.51	47.64
4984	NYSE	ALL	Mon, Mar 18, 2013	47.36	48.23	47.19	47.86
4983	NYSE	ALL	Fri, Mar 15, 2013	48.00	48.30	47.89	47.98
4982	NYSE	ALL	Thu, Mar 14, 2013	47.99	48.28	47.83	48.20
4981	NYSE	ALL	Wed, Mar 13, 2013	47.75	47.98	47.73	47.93
4980	NYSE	ALL	Tue, Mar 12, 2013	47.74	47.88	47.55	47.71
4979	NYSE	ALL	Mon, Mar 11, 2013	47.39	47.76	47.26	47.75
4978	NYSE	ALL	Fri, Mar 8, 2013	47.32	47.61	47.12	47.42
4977	NYSE	ALL	Thu, Mar 7, 2013	47.35	47.44	47.20	47.29
4976	NYSE	ALL	Wed, Mar 6, 2013	47.50	47.75	47.13	47.33
4975	NYSE	ALL	Tue, Mar 5, 2013	46.77	47.42	46.76	47.21
4974	NYSE	ALL	Mon, Mar 4, 2013	46.12	46.54	45.91	46.54
4973	NYSE	ALL	Fri, Mar 1, 2013	45.96	46.36	45.50	46.35
4972	NYSE	ALL	Thu, Feb 28, 2013	45.98	46.34	45.77	46.02
4971	NYSE	ALL	Wed, Feb 27, 2013	45.44	46.14	45.11	46.05
4970	NYSE	ALL	Tue, Feb 26, 2013	45.27	45.72	45.02	45.56
4969	NYSE	ALL	Mon, Feb 25, 2013	46.87	46.88	45.36	45.36
4968	NYSE	ALL	Fri, Feb 22, 2013	46.64	46.85	46.54	46.74
4967	NYSE	ALL	Thu, Feb 21, 2013	46.38	46.53	46.15	46.47
4966	NYSE	ALL	Wed, Feb 20, 2013	46.71	47.08	46.35	46.41
4965	NYSE	ALL	Tue, Feb 19, 2013	45.85	46.75	45.85	46.74
4964	NYSE	ALL	Fri, Feb 15, 2013	45.99	46.19	45.72	45.85
4963	NYSE	ALL	Thu, Feb 14, 2013	45.68	46.08	45.46	45.88
4962	NYSE	ALL	Wed, Feb 13, 2013	45.59	45.91	45.48	45.88
4961	NYSE	ALL	Tue, Feb 12, 2013	45.19	45.67	45.15	45.61
4960	NYSE	ALL	Mon, Feb 11, 2013	45.03	45.45	44.91	45.25
4959	NYSE	ALL	Fri, Feb 8, 2013	45.05	45.29	44.89	45.14
4958	NYSE	ALL	Thu, Feb 7, 2013	45.67	46.10	44.51	45.06
4957	NYSE	ALL	Wed, Feb 6, 2013	44.05	44.34	43.91	44.31
4956	NYSE	ALL	Tue, Feb 5, 2013	44.13	44.46	44.12	44.31
4955	NYSE	ALL	Mon, Feb 4, 2013	44.50	44.59	43.85	43.93
4954	NYSE	ALL	Fri, Feb 1, 2013	44.22	44.99	44.09	44.84
4953	NYSE	ALL	Thu, Jan 31, 2013	44.19	44.35	43.80	43.90
4952	NYSE	ALL	Wed, Jan 30, 2013	43.82	44.50	43.63	44.21
4951	NYSE	ALL	Tue, Jan 29, 2013	43.51	43.88	43.40	43.82
4950	NYSE	ALL	Mon, Jan 28, 2013	43.97	43.97	43.45	43.53
4949	NYSE	ALL	Fri, Jan 25, 2013	43.66	43.99	43.57	43.91
4948	NYSE	ALL	Thu, Jan 24, 2013	43.87	44.00	43.52	43.57
4947	NYSE	ALL	Wed, Jan 23, 2013	44.07	44.20	43.72	43.83
4946	NYSE	ALL	Tue, Jan 22, 2013	43.44	44.25	43.44	44.20
4945	NYSE	ALL	Fri, Jan 18, 2013	43.16	43.24	42.88	43.21
4944	NYSE	ALL	Thu, Jan 17, 2013	42.86	43.34	42.72	43.09
4943	NYSE	ALL	Wed, Jan 16, 2013	42.81	43.18	42.69	42.78
4942	NYSE	ALL	Tue, Jan 15, 2013	42.57	43.00	42.57	42.91
4941	NYSE	ALL	Mon, Jan 14, 2013	42.94	42.98	42.61	42.93
4940	NYSE	ALL	Fri, Jan 11, 2013	42.74	43.00	42.45	42.96
4939	NYSE	ALL	Thu, Jan 10, 2013	42.49	42.66	42.39	42.58
4938	NYSE	ALL	Wed, Jan 9, 2013	41.84	42.42	41.80	42.23
4937	NYSE	ALL	Tue, Jan 8, 2013	41.62	41.83	41.47	41.83
4936	NYSE	ALL	Mon, Jan 7, 2013	42.07	42.10	41.48	41.74
4935	NYSE	ALL	Fri, Jan 4, 2013	41.59	42.36	41.45	42.20
4934	NYSE	ALL	Thu, Jan 3, 2013	41.20	41.64	40.95	41.58
4933	NYSE	ALL	Wed, Jan 2, 2013	40.90	41.17	40.65	41.16
4932	NYSE	ALL	Mon, Dec 31, 2012	39.72	40.19	39.54	40.17
4931	NYSE	ALL	Fri, Dec 28, 2012	39.84	40.30	39.69	39.86
4930	NYSE	ALL	Thu, Dec 27, 2012	40.32	40.45	39.70	40.13
4929	NYSE	ALL	Wed, Dec 26, 2012	40.43	40.52	40.14	40.27
4928	NYSE	ALL	Mon, Dec 24, 2012	40.23	40.43	40.06	40.33
4927	NYSE	ALL	Fri, Dec 21, 2012	40.74	40.88	40.25	40.31
4926	NYSE	ALL	Thu, Dec 20, 2012	40.80	41.14	40.64	41.12
4925	NYSE	ALL	Wed, Dec 19, 2012	41.39	41.58	40.63	40.81
4924	NYSE	ALL	Tue, Dec 18, 2012	40.92	41.91	40.85	41.35
4923	NYSE	ALL	Mon, Dec 17, 2012	40.39	40.99	40.31	40.79
4922	NYSE	ALL	Fri, Dec 14, 2012	40.77	40.86	40.11	40.18
4921	NYSE	ALL	Thu, Dec 13, 2012	41.16	41.43	40.73	40.85
4920	NYSE	ALL	Wed, Dec 12, 2012	41.29	41.59	41.09	41.16
4919	NYSE	ALL	Tue, Dec 11, 2012	41.52	41.56	40.93	41.09
4918	NYSE	ALL	Mon, Dec 10, 2012	41.41	41.65	41.20	41.40
4917	NYSE	ALL	Fri, Dec 7, 2012	41.37	41.49	41.19	41.48
4916	NYSE	ALL	Thu, Dec 6, 2012	41.25	41.30	40.74	41.19
4915	NYSE	ALL	Wed, Dec 5, 2012	40.61	41.59	40.58	41.30
4914	NYSE	ALL	Tue, Dec 4, 2012	40.42	40.77	40.33	40.58
4913	NYSE	ALL	Mon, Dec 3, 2012	40.52	40.79	40.24	40.49
4912	NYSE	ALL	Fri, Nov 30, 2012	40.73	40.73	40.30	40.48
4911	NYSE	ALL	Thu, Nov 29, 2012	40.76	40.97	40.56	40.64
4910	NYSE	ALL	Wed, Nov 28, 2012	40.16	40.70	40.12	40.63
4909	NYSE	ALL	Tue, Nov 27, 2012	40.32	40.83	40.21	40.42
4908	NYSE	ALL	Mon, Nov 26, 2012	40.49	40.56	40.08	40.45
4907	NYSE	ALL	Fri, Nov 23, 2012	40.16	40.76	40.11	40.74
4906	NYSE	ALL	Wed, Nov 21, 2012	40.16	40.24	39.70	39.96
4905	NYSE	ALL	Tue, Nov 20, 2012	39.64	40.12	39.51	40.08
4904	NYSE	ALL	Mon, Nov 19, 2012	39.19	39.87	39.11	39.68
4903	NYSE	ALL	Fri, Nov 16, 2012	38.45	38.99	38.02	38.92
4902	NYSE	ALL	Thu, Nov 15, 2012	38.36	38.57	38.04	38.28
4901	NYSE	ALL	Wed, Nov 14, 2012	38.26	39.59	38.12	38.34
4900	NYSE	ALL	Tue, Nov 13, 2012	38.25	38.83	38.06	38.09
4899	NYSE	ALL	Mon, Nov 12, 2012	38.74	38.74	38.23	38.55
4898	NYSE	ALL	Fri, Nov 9, 2012	38.58	39.07	38.15	38.73
4897	NYSE	ALL	Thu, Nov 8, 2012	38.60	39.09	38.52	38.68
4896	NYSE	ALL	Wed, Nov 7, 2012	38.96	38.98	38.39	38.67
4895	NYSE	ALL	Tue, Nov 6, 2012	38.81	39.41	38.74	39.25
4894	NYSE	ALL	Mon, Nov 5, 2012	38.26	38.78	38.11	38.68
4893	NYSE	ALL	Fri, Nov 2, 2012	39.27	39.27	37.92	38.56
4892	NYSE	ALL	Thu, Nov 1, 2012	40.74	40.76	38.74	39.05
4891	NYSE	ALL	Wed, Oct 31, 2012	39.90	40.97	39.28	39.98
4890	NYSE	ALL	Fri, Oct 26, 2012	40.32	40.47	39.81	40.15
4889	NYSE	ALL	Thu, Oct 25, 2012	41.60	41.63	40.30	40.51
4888	NYSE	ALL	Wed, Oct 24, 2012	41.43	41.61	41.12	41.17
4887	NYSE	ALL	Tue, Oct 23, 2012	41.77	41.85	41.11	41.29
4886	NYSE	ALL	Mon, Oct 22, 2012	41.98	42.39	41.84	42.26
4885	NYSE	ALL	Fri, Oct 19, 2012	42.65	42.71	41.72	42.01
4884	NYSE	ALL	Thu, Oct 18, 2012	41.93	42.81	41.93	42.62
4883	NYSE	ALL	Wed, Oct 17, 2012	41.48	41.94	41.44	41.87
4882	NYSE	ALL	Tue, Oct 16, 2012	41.30	41.69	41.26	41.42
4881	NYSE	ALL	Mon, Oct 15, 2012	40.67	41.15	40.58	41.12
4880	NYSE	ALL	Fri, Oct 12, 2012	40.79	41.01	40.40	40.61
4879	NYSE	ALL	Thu, Oct 11, 2012	40.73	41.24	40.67	40.82
4878	NYSE	ALL	Wed, Oct 10, 2012	40.88	40.91	40.48	40.57
4877	NYSE	ALL	Tue, Oct 9, 2012	41.25	41.55	40.86	40.88
4876	NYSE	ALL	Mon, Oct 8, 2012	40.84	41.25	40.79	41.21
4875	NYSE	ALL	Fri, Oct 5, 2012	41.03	41.18	40.84	40.98
4874	NYSE	ALL	Thu, Oct 4, 2012	40.61	40.97	40.53	40.82
4873	NYSE	ALL	Wed, Oct 3, 2012	40.18	40.53	40.11	40.38
4872	NYSE	ALL	Tue, Oct 2, 2012	40.03	40.24	39.86	40.08
4871	NYSE	ALL	Mon, Oct 1, 2012	39.79	40.24	39.66	39.95
4870	NYSE	ALL	Fri, Sep 28, 2012	39.67	39.80	39.38	39.61
4869	NYSE	ALL	Thu, Sep 27, 2012	39.59	39.88	39.43	39.77
4868	NYSE	ALL	Wed, Sep 26, 2012	39.90	40.00	39.45	39.46
4867	NYSE	ALL	Tue, Sep 25, 2012	40.39	40.72	39.92	39.94
4866	NYSE	ALL	Mon, Sep 24, 2012	40.26	40.59	40.22	40.24
4865	NYSE	ALL	Fri, Sep 21, 2012	40.00	40.64	39.89	40.43
4864	NYSE	ALL	Thu, Sep 20, 2012	39.36	39.90	39.22	39.87
4863	NYSE	ALL	Wed, Sep 19, 2012	39.84	39.85	39.45	39.51
4862	NYSE	ALL	Tue, Sep 18, 2012	39.75	39.89	39.41	39.86
4861	NYSE	ALL	Mon, Sep 17, 2012	39.73	39.85	39.64	39.79
4860	NYSE	ALL	Fri, Sep 14, 2012	39.59	39.90	39.39	39.86
4859	NYSE	ALL	Thu, Sep 13, 2012	38.76	39.47	38.59	39.43
4858	NYSE	ALL	Wed, Sep 12, 2012	38.59	38.83	38.55	38.82
4857	NYSE	ALL	Tue, Sep 11, 2012	38.26	38.60	38.17	38.50
4856	NYSE	ALL	Mon, Sep 10, 2012	38.35	38.48	38.24	38.25
4855	NYSE	ALL	Fri, Sep 7, 2012	38.52	38.65	38.32	38.48
4854	NYSE	ALL	Thu, Sep 6, 2012	38.03	38.55	37.90	38.46
4853	NYSE	ALL	Wed, Sep 5, 2012	37.54	37.97	37.54	37.79
4852	NYSE	ALL	Tue, Sep 4, 2012	37.29	37.58	37.26	37.40
4851	NYSE	ALL	Fri, Aug 31, 2012	37.32	37.52	37.10	37.28
4850	NYSE	ALL	Thu, Aug 30, 2012	37.15	37.30	37.02	37.18
4849	NYSE	ALL	Wed, Aug 29, 2012	37.40	37.50	37.16	37.33
4848	NYSE	ALL	Tue, Aug 28, 2012	37.56	37.67	37.42	37.50
4847	NYSE	ALL	Mon, Aug 27, 2012	37.80	37.90	37.57	37.64
4846	NYSE	ALL	Fri, Aug 24, 2012	37.62	37.85	37.52	37.76
4845	NYSE	ALL	Thu, Aug 23, 2012	38.12	38.28	37.62	37.71
4844	NYSE	ALL	Wed, Aug 22, 2012	38.24	38.50	38.14	38.34
4843	NYSE	ALL	Tue, Aug 21, 2012	38.12	38.48	38.11	38.25
4842	NYSE	ALL	Mon, Aug 20, 2012	37.90	38.15	37.88	38.12
4841	NYSE	ALL	Fri, Aug 17, 2012	37.91	38.18	37.79	37.86
4840	NYSE	ALL	Thu, Aug 16, 2012	37.98	38.10	37.61	37.74
4839	NYSE	ALL	Wed, Aug 15, 2012	37.55	38.03	37.51	37.89
4838	NYSE	ALL	Tue, Aug 14, 2012	37.80	37.92	37.40	37.51
4837	NYSE	ALL	Mon, Aug 13, 2012	37.97	38.06	37.82	37.94
4836	NYSE	ALL	Fri, Aug 10, 2012	37.97	38.04	37.77	37.98
4835	NYSE	ALL	Thu, Aug 9, 2012	38.22	38.38	37.94	38.05
4834	NYSE	ALL	Wed, Aug 8, 2012	37.97	38.38	37.75	38.24
4833	NYSE	ALL	Tue, Aug 7, 2012	37.22	38.25	37.15	38.11
4832	NYSE	ALL	Mon, Aug 6, 2012	37.18	37.40	36.96	37.04
4831	NYSE	ALL	Fri, Aug 3, 2012	36.88	37.38	36.63	37.04
4830	NYSE	ALL	Thu, Aug 2, 2012	36.26	36.56	36.01	36.53
4829	NYSE	ALL	Wed, Aug 1, 2012	35.86	37.00	35.80	36.40
4828	NYSE	ALL	Tue, Jul 31, 2012	34.72	34.91	34.22	34.30
4827	NYSE	ALL	Mon, Jul 30, 2012	34.60	35.00	34.45	34.76
4826	NYSE	ALL	Fri, Jul 27, 2012	34.43	34.98	34.28	34.73
4825	NYSE	ALL	Thu, Jul 26, 2012	34.08	34.47	34.00	34.15
4824	NYSE	ALL	Wed, Jul 25, 2012	33.88	34.01	33.57	33.66
4823	NYSE	ALL	Tue, Jul 24, 2012	34.15	34.15	33.38	33.72
4822	NYSE	ALL	Mon, Jul 23, 2012	33.90	34.27	33.79	34.15
4821	NYSE	ALL	Fri, Jul 20, 2012	34.60	34.77	34.34	34.41
4820	NYSE	ALL	Thu, Jul 19, 2012	34.24	34.89	34.11	34.71
4819	NYSE	ALL	Wed, Jul 18, 2012	33.77	34.38	33.77	34.23
4818	NYSE	ALL	Tue, Jul 17, 2012	33.68	34.09	33.45	34.01
4817	NYSE	ALL	Mon, Jul 16, 2012	33.96	33.96	33.48	33.63
4816	NYSE	ALL	Fri, Jul 13, 2012	33.66	34.00	33.62	33.87
4815	NYSE	ALL	Thu, Jul 12, 2012	33.77	33.79	33.35	33.65
4814	NYSE	ALL	Wed, Jul 11, 2012	34.06	34.25	33.76	34.09
4813	NYSE	ALL	Tue, Jul 10, 2012	34.57	34.69	34.11	34.24
4812	NYSE	ALL	Mon, Jul 9, 2012	34.70	34.76	34.22	34.43
4811	NYSE	ALL	Fri, Jul 6, 2012	34.51	34.90	34.40	34.79
4810	NYSE	ALL	Thu, Jul 5, 2012	35.09	35.17	34.79	34.90
4809	NYSE	ALL	Tue, Jul 3, 2012	35.12	35.42	35.12	35.32
4808	NYSE	ALL	Mon, Jul 2, 2012	35.32	35.39	34.82	35.22
4807	NYSE	ALL	Fri, Jun 29, 2012	34.50	35.15	34.45	35.09
4806	NYSE	ALL	Thu, Jun 28, 2012	34.12	34.18	33.65	34.14
4805	NYSE	ALL	Wed, Jun 27, 2012	33.75	34.37	33.62	34.21
4804	NYSE	ALL	Tue, Jun 26, 2012	33.48	33.89	33.44	33.66
4803	NYSE	ALL	Mon, Jun 25, 2012	33.64	33.76	33.08	33.44
4802	NYSE	ALL	Fri, Jun 22, 2012	34.07	34.32	33.97	34.08
4801	NYSE	ALL	Thu, Jun 21, 2012	34.82	34.88	33.98	34.00
4800	NYSE	ALL	Wed, Jun 20, 2012	34.52	34.93	34.38	34.68
4799	NYSE	ALL	Tue, Jun 19, 2012	34.15	34.58	34.08	34.45
4798	NYSE	ALL	Mon, Jun 18, 2012	34.11	34.47	33.89	33.98
4797	NYSE	ALL	Fri, Jun 15, 2012	34.67	34.67	34.03	34.15
4796	NYSE	ALL	Thu, Jun 14, 2012	34.17	34.55	33.95	34.44
4795	NYSE	ALL	Wed, Jun 13, 2012	34.10	34.47	33.76	34.06
4794	NYSE	ALL	Tue, Jun 12, 2012	33.97	34.40	33.76	34.40
4793	NYSE	ALL	Mon, Jun 11, 2012	34.56	34.61	33.87	33.90
4792	NYSE	ALL	Fri, Jun 8, 2012	34.02	34.31	33.90	34.31
4791	NYSE	ALL	Thu, Jun 7, 2012	34.50	34.70	34.05	34.07
4790	NYSE	ALL	Wed, Jun 6, 2012	33.35	34.09	33.21	34.09
4789	NYSE	ALL	Tue, Jun 5, 2012	32.98	33.29	32.86	33.14
4788	NYSE	ALL	Mon, Jun 4, 2012	33.14	33.22	32.80	33.01
4787	NYSE	ALL	Fri, Jun 1, 2012	33.46	33.58	32.99	33.07
4786	NYSE	ALL	Thu, May 31, 2012	33.72	34.19	33.41	33.94
4785	NYSE	ALL	Wed, May 30, 2012	33.68	33.88	33.51	33.68
4784	NYSE	ALL	Tue, May 29, 2012	33.75	34.27	33.75	34.25
4783	NYSE	ALL	Fri, May 25, 2012	33.18	33.71	33.18	33.57
4782	NYSE	ALL	Thu, May 24, 2012	33.13	33.47	32.85	33.43
4781	NYSE	ALL	Wed, May 23, 2012	32.69	33.14	32.42	33.09
4780	NYSE	ALL	Tue, May 22, 2012	33.41	33.41	32.70	32.84
4779	NYSE	ALL	Mon, May 21, 2012	32.76	33.38	32.64	33.20
4778	NYSE	ALL	Fri, May 18, 2012	33.11	33.12	32.56	32.75
4777	NYSE	ALL	Thu, May 17, 2012	33.50	33.73	32.85	32.96
4776	NYSE	ALL	Wed, May 16, 2012	34.16	34.27	33.42	33.43
4775	NYSE	ALL	Tue, May 15, 2012	34.43	34.45	33.82	33.98
4774	NYSE	ALL	Mon, May 14, 2012	34.60	34.95	34.37	34.40
4773	NYSE	ALL	Fri, May 11, 2012	34.30	34.99	34.17	34.83
4772	NYSE	ALL	Thu, May 10, 2012	34.62	34.81	34.47	34.60
4771	NYSE	ALL	Wed, May 9, 2012	34.37	34.50	34.00	34.31
4770	NYSE	ALL	Tue, May 8, 2012	34.08	34.71	34.02	34.69
4769	NYSE	ALL	Mon, May 7, 2012	34.21	34.32	33.96	34.26
4768	NYSE	ALL	Fri, May 4, 2012	34.44	34.55	34.16	34.20
4767	NYSE	ALL	Thu, May 3, 2012	34.38	34.83	34.08	34.23
4766	NYSE	ALL	Wed, May 2, 2012	33.36	33.37	32.71	32.91
4765	NYSE	ALL	Tue, May 1, 2012	33.38	34.10	33.38	33.39
4764	NYSE	ALL	Mon, Apr 30, 2012	33.54	33.68	33.20	33.33
4763	NYSE	ALL	Fri, Apr 27, 2012	34.00	34.07	33.47	33.55
4762	NYSE	ALL	Thu, Apr 26, 2012	33.16	34.04	33.15	33.92
4761	NYSE	ALL	Wed, Apr 25, 2012	33.01	33.40	32.82	33.29
4760	NYSE	ALL	Tue, Apr 24, 2012	32.45	32.85	32.40	32.81
4759	NYSE	ALL	Mon, Apr 23, 2012	32.23	32.47	32.07	32.46
4758	NYSE	ALL	Fri, Apr 20, 2012	32.89	33.14	32.57	32.65
4757	NYSE	ALL	Thu, Apr 19, 2012	33.04	33.27	32.64	32.81
4756	NYSE	ALL	Wed, Apr 18, 2012	32.72	33.09	32.54	32.98
4755	NYSE	ALL	Tue, Apr 17, 2012	32.77	32.92	32.44	32.88
4754	NYSE	ALL	Mon, Apr 16, 2012	32.49	32.57	32.18	32.47
4753	NYSE	ALL	Fri, Apr 13, 2012	32.76	32.87	32.25	32.30
4752	NYSE	ALL	Thu, Apr 12, 2012	32.23	32.96	31.93	32.87
4751	NYSE	ALL	Wed, Apr 11, 2012	32.30	32.33	31.99	32.24
4750	NYSE	ALL	Tue, Apr 10, 2012	32.33	32.37	31.97	31.97
4749	NYSE	ALL	Mon, Apr 9, 2012	32.27	32.50	32.26	32.39
4748	NYSE	ALL	Thu, Apr 5, 2012	32.47	32.88	32.44	32.75
4747	NYSE	ALL	Wed, Apr 4, 2012	32.63	32.74	32.43	32.62
4746	NYSE	ALL	Tue, Apr 3, 2012	33.31	33.43	32.64	32.90
4745	NYSE	ALL	Mon, Apr 2, 2012	32.93	33.58	32.91	33.36
4744	NYSE	ALL	Fri, Mar 30, 2012	33.05	33.21	32.76	32.92
4743	NYSE	ALL	Thu, Mar 29, 2012	32.93	33.00	32.54	32.90
4742	NYSE	ALL	Wed, Mar 28, 2012	33.05	33.33	32.94	33.26
4741	NYSE	ALL	Tue, Mar 27, 2012	33.08	33.21	32.95	33.02
4740	NYSE	ALL	Mon, Mar 26, 2012	32.69	33.10	32.64	33.08
4739	NYSE	ALL	Fri, Mar 23, 2012	32.33	32.59	32.18	32.51
4738	NYSE	ALL	Thu, Mar 22, 2012	32.40	32.54	32.20	32.34
4737	NYSE	ALL	Wed, Mar 21, 2012	32.85	32.94	32.52	32.57
4736	NYSE	ALL	Tue, Mar 20, 2012	32.54	33.07	32.54	32.79
4735	NYSE	ALL	Mon, Mar 19, 2012	32.63	32.95	32.58	32.77
4734	NYSE	ALL	Fri, Mar 16, 2012	32.58	32.87	32.51	32.68
4733	NYSE	ALL	Thu, Mar 15, 2012	32.48	32.61	32.25	32.59
4732	NYSE	ALL	Wed, Mar 14, 2012	32.66	32.66	32.38	32.50
4731	NYSE	ALL	Tue, Mar 13, 2012	31.91	32.61	31.75	32.56
4730	NYSE	ALL	Mon, Mar 12, 2012	31.65	31.90	31.62	31.83
4729	NYSE	ALL	Fri, Mar 9, 2012	31.21	31.75	31.17	31.66
4728	NYSE	ALL	Thu, Mar 8, 2012	31.14	31.28	30.76	31.24
4727	NYSE	ALL	Wed, Mar 7, 2012	31.05	31.13	30.85	30.97
4726	NYSE	ALL	Tue, Mar 6, 2012	31.22	31.34	30.93	31.00
4725	NYSE	ALL	Mon, Mar 5, 2012	31.27	31.62	31.15	31.55
4724	NYSE	ALL	Fri, Mar 2, 2012	31.34	31.44	31.05	31.24
4723	NYSE	ALL	Thu, Mar 1, 2012	31.22	31.60	31.15	31.28
4722	NYSE	ALL	Wed, Feb 29, 2012	31.47	31.87	31.42	31.43
4721	NYSE	ALL	Tue, Feb 28, 2012	31.33	31.57	31.10	31.51
4720	NYSE	ALL	Mon, Feb 27, 2012	31.13	31.46	31.01	31.37
4719	NYSE	ALL	Fri, Feb 24, 2012	31.56	31.66	31.32	31.36
4718	NYSE	ALL	Thu, Feb 23, 2012	31.46	31.75	31.42	31.59
4717	NYSE	ALL	Wed, Feb 22, 2012	31.50	31.67	31.33	31.47
4716	NYSE	ALL	Tue, Feb 21, 2012	31.39	31.61	31.22	31.56
4715	NYSE	ALL	Fri, Feb 17, 2012	31.26	31.60	31.20	31.39
4714	NYSE	ALL	Thu, Feb 16, 2012	30.90	31.20	30.90	31.13
4713	NYSE	ALL	Wed, Feb 15, 2012	31.25	31.31	30.80	30.91
4712	NYSE	ALL	Tue, Feb 14, 2012	31.06	31.17	30.79	31.15
4711	NYSE	ALL	Mon, Feb 13, 2012	31.42	31.49	31.02	31.16
4710	NYSE	ALL	Fri, Feb 10, 2012	30.74	30.99	30.58	30.97
4709	NYSE	ALL	Thu, Feb 9, 2012	31.05	31.19	30.54	30.91
4708	NYSE	ALL	Wed, Feb 8, 2012	30.80	31.12	30.73	31.00
4707	NYSE	ALL	Tue, Feb 7, 2012	30.47	30.92	30.33	30.84
4706	NYSE	ALL	Mon, Feb 6, 2012	30.59	30.79	30.43	30.63
4705	NYSE	ALL	Fri, Feb 3, 2012	30.59	30.75	30.38	30.69
4704	NYSE	ALL	Thu, Feb 2, 2012	30.54	30.75	30.13	30.29
4703	NYSE	ALL	Wed, Feb 1, 2012	29.11	29.69	29.06	29.31
4702	NYSE	ALL	Tue, Jan 31, 2012	28.96	29.38	28.81	28.85
4701	NYSE	ALL	Mon, Jan 30, 2012	28.87	29.15	28.62	29.04
4700	NYSE	ALL	Fri, Jan 27, 2012	28.68	29.20	28.68	29.09
4699	NYSE	ALL	Thu, Jan 26, 2012	29.31	29.39	28.89	29.15
4698	NYSE	ALL	Wed, Jan 25, 2012	29.25	29.49	29.06	29.18
4697	NYSE	ALL	Tue, Jan 24, 2012	29.59	29.59	29.23	29.36
4696	NYSE	ALL	Mon, Jan 23, 2012	29.81	29.91	29.51	29.80
4695	NYSE	ALL	Fri, Jan 20, 2012	29.55	29.86	29.50	29.83
4694	NYSE	ALL	Thu, Jan 19, 2012	29.55	29.70	29.38	29.49
4693	NYSE	ALL	Wed, Jan 18, 2012	28.99	29.47	28.80	29.47
4692	NYSE	ALL	Tue, Jan 17, 2012	29.30	29.40	28.94	29.05
4691	NYSE	ALL	Fri, Jan 13, 2012	28.77	29.04	28.55	28.98
4690	NYSE	ALL	Thu, Jan 12, 2012	29.15	29.33	28.86	29.07
4689	NYSE	ALL	Wed, Jan 11, 2012	28.53	29.06	28.44	29.04
4688	NYSE	ALL	Tue, Jan 10, 2012	28.39	28.81	28.27	28.69
4687	NYSE	ALL	Mon, Jan 9, 2012	28.11	28.26	27.93	28.14
4686	NYSE	ALL	Fri, Jan 6, 2012	27.80	28.12	27.56	28.02
4685	NYSE	ALL	Thu, Jan 5, 2012	27.31	27.76	26.98	27.74
4684	NYSE	ALL	Wed, Jan 4, 2012	27.69	27.79	27.46	27.56
4683	NYSE	ALL	Tue, Jan 3, 2012	27.88	28.15	27.70	27.75
4682	NYSE	ALL	Fri, Dec 30, 2011	27.50	27.65	27.41	27.41
4681	NYSE	ALL	Thu, Dec 29, 2011	27.34	27.60	27.28	27.57
4680	NYSE	ALL	Wed, Dec 28, 2011	27.43	27.48	27.13	27.18
4679	NYSE	ALL	Tue, Dec 27, 2011	27.45	27.71	27.45	27.50
4678	NYSE	ALL	Fri, Dec 23, 2011	27.44	27.63	27.32	27.62
4677	NYSE	ALL	Thu, Dec 22, 2011	27.19	27.46	27.09	27.41
4676	NYSE	ALL	Wed, Dec 21, 2011	27.05	27.25	26.89	27.15
4675	NYSE	ALL	Tue, Dec 20, 2011	26.54	27.10	26.49	26.97
4674	NYSE	ALL	Mon, Dec 19, 2011	26.48	26.59	26.01	26.10
4673	NYSE	ALL	Fri, Dec 16, 2011	26.53	26.79	26.29	26.44
4672	NYSE	ALL	Thu, Dec 15, 2011	26.49	26.61	26.14	26.34
4671	NYSE	ALL	Wed, Dec 14, 2011	25.92	26.67	25.91	26.25
4670	NYSE	ALL	Tue, Dec 13, 2011	26.40	26.75	25.86	26.00
4669	NYSE	ALL	Mon, Dec 12, 2011	26.68	26.69	26.13	26.33
4668	NYSE	ALL	Fri, Dec 9, 2011	26.68	27.04	26.56	26.93
4667	NYSE	ALL	Thu, Dec 8, 2011	26.96	27.06	26.52	26.58
4666	NYSE	ALL	Wed, Dec 7, 2011	26.77	27.39	26.66	27.27
4665	NYSE	ALL	Tue, Dec 6, 2011	26.96	27.33	26.87	27.12
4664	NYSE	ALL	Mon, Dec 5, 2011	27.07	27.39	26.80	27.01
4663	NYSE	ALL	Fri, Dec 2, 2011	27.00	27.25	26.62	26.68
4662	NYSE	ALL	Thu, Dec 1, 2011	26.70	26.70	26.30	26.56
4661	NYSE	ALL	Wed, Nov 30, 2011	25.98	26.82	25.95	26.79
4660	NYSE	ALL	Tue, Nov 29, 2011	25.32	25.76	25.22	25.53
4659	NYSE	ALL	Mon, Nov 28, 2011	25.08	25.31	25.01	25.30
4658	NYSE	ALL	Fri, Nov 25, 2011	24.58	25.13	24.53	24.70
4657	NYSE	ALL	Wed, Nov 23, 2011	24.89	25.13	24.50	24.50
4656	NYSE	ALL	Tue, Nov 22, 2011	25.29	25.55	25.18	25.22
4655	NYSE	ALL	Mon, Nov 21, 2011	25.54	25.61	25.14	25.39
4654	NYSE	ALL	Fri, Nov 18, 2011	25.83	26.03	25.73	25.98
4653	NYSE	ALL	Thu, Nov 17, 2011	25.95	26.24	25.46	25.61
4652	NYSE	ALL	Wed, Nov 16, 2011	26.24	26.49	25.99	26.03
4651	NYSE	ALL	Tue, Nov 15, 2011	26.29	26.78	26.22	26.63
4650	NYSE	ALL	Mon, Nov 14, 2011	26.45	26.57	26.22	26.49
4649	NYSE	ALL	Fri, Nov 11, 2011	26.59	26.90	26.53	26.64
4648	NYSE	ALL	Thu, Nov 10, 2011	26.14	26.39	26.02	26.20
4647	NYSE	ALL	Wed, Nov 9, 2011	25.76	26.52	25.64	25.85
4646	NYSE	ALL	Tue, Nov 8, 2011	26.56	26.64	26.26	26.49
4645	NYSE	ALL	Mon, Nov 7, 2011	25.85	26.42	25.79	26.39
4644	NYSE	ALL	Fri, Nov 4, 2011	25.63	26.05	25.55	25.90
4643	NYSE	ALL	Thu, Nov 3, 2011	26.37	26.44	25.74	25.98
4642	NYSE	ALL	Wed, Nov 2, 2011	26.48	26.58	25.75	26.00
4641	NYSE	ALL	Tue, Nov 1, 2011	26.39	27.19	25.51	26.09
4640	NYSE	ALL	Mon, Oct 31, 2011	27.07	27.25	26.34	26.34
4639	NYSE	ALL	Fri, Oct 28, 2011	27.69	27.71	27.13	27.16
4638	NYSE	ALL	Thu, Oct 27, 2011	27.37	27.98	27.25	27.71
4637	NYSE	ALL	Wed, Oct 26, 2011	26.95	27.14	26.51	26.85
4636	NYSE	ALL	Tue, Oct 25, 2011	26.85	27.11	26.39	26.50
4635	NYSE	ALL	Mon, Oct 24, 2011	26.92	27.35	26.78	27.07
4634	NYSE	ALL	Fri, Oct 21, 2011	26.70	26.91	26.30	26.90
4633	NYSE	ALL	Thu, Oct 20, 2011	25.40	26.49	25.34	26.44
4632	NYSE	ALL	Wed, Oct 19, 2011	25.40	25.96	25.20	25.48
4631	NYSE	ALL	Tue, Oct 18, 2011	24.24	25.72	24.10	25.44
4630	NYSE	ALL	Mon, Oct 17, 2011	24.78	24.88	24.11	24.15
4629	NYSE	ALL	Fri, Oct 14, 2011	25.00	25.09	24.41	24.96
4628	NYSE	ALL	Thu, Oct 13, 2011	24.86	24.96	24.28	24.64
4627	NYSE	ALL	Wed, Oct 12, 2011	24.72	25.48	24.65	25.14
4626	NYSE	ALL	Tue, Oct 11, 2011	24.54	24.82	24.36	24.49
4625	NYSE	ALL	Mon, Oct 10, 2011	24.20	24.76	24.16	24.76
4624	NYSE	ALL	Fri, Oct 7, 2011	24.60	24.62	23.72	23.72
4623	NYSE	ALL	Thu, Oct 6, 2011	24.03	24.57	23.75	24.55
4622	NYSE	ALL	Wed, Oct 5, 2011	23.75	24.28	23.27	24.14
4621	NYSE	ALL	Tue, Oct 4, 2011	22.47	23.69	22.34	23.63
4620	NYSE	ALL	Mon, Oct 3, 2011	23.49	23.85	22.69	22.71
4619	NYSE	ALL	Fri, Sep 30, 2011	24.16	24.37	23.69	23.69
4618	NYSE	ALL	Thu, Sep 29, 2011	23.98	24.65	23.98	24.56
4617	NYSE	ALL	Wed, Sep 28, 2011	23.77	24.02	23.51	23.52
4616	NYSE	ALL	Tue, Sep 27, 2011	23.65	24.47	23.43	23.80
4615	NYSE	ALL	Mon, Sep 26, 2011	22.99	23.59	22.55	23.53
4614	NYSE	ALL	Fri, Sep 23, 2011	22.65	23.07	22.54	22.77
4613	NYSE	ALL	Thu, Sep 22, 2011	22.78	22.83	22.27	22.68
4612	NYSE	ALL	Wed, Sep 21, 2011	24.18	24.35	23.07	23.09
4611	NYSE	ALL	Tue, Sep 20, 2011	24.58	24.80	24.32	24.32
4610	NYSE	ALL	Mon, Sep 19, 2011	24.47	24.63	24.25	24.46
4609	NYSE	ALL	Fri, Sep 16, 2011	25.10	25.28	24.76	24.94
4608	NYSE	ALL	Thu, Sep 15, 2011	25.22	25.28	24.64	25.11
4607	NYSE	ALL	Wed, Sep 14, 2011	25.25	25.41	24.62	24.90
4606	NYSE	ALL	Tue, Sep 13, 2011	25.27	25.46	24.86	25.08
4605	NYSE	ALL	Mon, Sep 12, 2011	24.70	25.27	24.45	25.27
4604	NYSE	ALL	Fri, Sep 9, 2011	25.16	25.25	24.69	24.81
4603	NYSE	ALL	Thu, Sep 8, 2011	25.60	25.85	25.18	25.31
4602	NYSE	ALL	Wed, Sep 7, 2011	24.99	25.88	24.91	25.85
4601	NYSE	ALL	Tue, Sep 6, 2011	24.27	24.60	24.11	24.56
4600	NYSE	ALL	Fri, Sep 2, 2011	25.52	25.59	24.96	24.96
4599	NYSE	ALL	Thu, Sep 1, 2011	26.17	26.42	25.89	25.91
4598	NYSE	ALL	Wed, Aug 31, 2011	26.18	26.43	26.02	26.23
4597	NYSE	ALL	Tue, Aug 30, 2011	25.97	26.25	25.46	26.04
4596	NYSE	ALL	Mon, Aug 29, 2011	25.09	26.39	24.98	26.30
4595	NYSE	ALL	Fri, Aug 26, 2011	24.08	24.83	23.62	24.45
4594	NYSE	ALL	Thu, Aug 25, 2011	25.33	25.67	24.19	24.43
4593	NYSE	ALL	Wed, Aug 24, 2011	24.85	25.31	24.65	25.19
4592	NYSE	ALL	Tue, Aug 23, 2011	24.49	25.00	24.41	24.95
4591	NYSE	ALL	Mon, Aug 22, 2011	24.95	25.02	24.32	24.46
4590	NYSE	ALL	Fri, Aug 19, 2011	24.09	25.02	24.00	24.36
4589	NYSE	ALL	Thu, Aug 18, 2011	25.04	25.04	24.12	24.33
4588	NYSE	ALL	Wed, Aug 17, 2011	25.77	25.93	25.35	25.48
4587	NYSE	ALL	Tue, Aug 16, 2011	25.71	26.00	25.45	25.67
4586	NYSE	ALL	Mon, Aug 15, 2011	25.55	26.05	25.29	26.03
4585	NYSE	ALL	Fri, Aug 12, 2011	25.92	26.11	25.00	25.12
4584	NYSE	ALL	Thu, Aug 11, 2011	24.52	26.07	24.26	25.67
4583	NYSE	ALL	Wed, Aug 10, 2011	25.42	25.47	24.27	24.32
4582	NYSE	ALL	Tue, Aug 9, 2011	24.92	25.80	23.92	25.75
4581	NYSE	ALL	Mon, Aug 8, 2011	25.80	26.19	24.38	24.57
4580	NYSE	ALL	Fri, Aug 5, 2011	26.59	26.78	25.79	26.29
4579	NYSE	ALL	Thu, Aug 4, 2011	27.15	27.35	26.31	26.31
4578	NYSE	ALL	Wed, Aug 3, 2011	27.34	27.78	27.08	27.57
4577	NYSE	ALL	Tue, Aug 2, 2011	27.91	28.04	27.55	27.64
4576	NYSE	ALL	Mon, Aug 1, 2011	28.71	28.71	27.93	28.34
4575	NYSE	ALL	Fri, Jul 29, 2011	27.54	28.04	27.53	27.72
4574	NYSE	ALL	Thu, Jul 28, 2011	27.71	28.01	27.62	27.69
4573	NYSE	ALL	Wed, Jul 27, 2011	28.15	28.32	27.61	27.63
4572	NYSE	ALL	Tue, Jul 26, 2011	28.29	28.51	28.20	28.23
4571	NYSE	ALL	Mon, Jul 25, 2011	28.47	28.56	28.24	28.38
4570	NYSE	ALL	Fri, Jul 22, 2011	28.75	28.79	28.34	28.69
4569	NYSE	ALL	Thu, Jul 21, 2011	28.57	28.91	28.40	28.72
4568	NYSE	ALL	Wed, Jul 20, 2011	28.34	28.52	28.11	28.40
4567	NYSE	ALL	Tue, Jul 19, 2011	27.90	28.31	27.84	28.30
4566	NYSE	ALL	Mon, Jul 18, 2011	28.46	28.84	27.68	28.01
4565	NYSE	ALL	Fri, Jul 15, 2011	29.76	29.80	29.26	29.47
4564	NYSE	ALL	Thu, Jul 14, 2011	30.02	30.04	29.54	29.70
4563	NYSE	ALL	Wed, Jul 13, 2011	30.18	30.41	29.82	29.87
4562	NYSE	ALL	Tue, Jul 12, 2011	29.93	30.48	29.92	29.98
4561	NYSE	ALL	Mon, Jul 11, 2011	30.20	30.23	29.82	30.02
4560	NYSE	ALL	Fri, Jul 8, 2011	30.59	30.60	30.37	30.54
4559	NYSE	ALL	Thu, Jul 7, 2011	30.93	31.01	30.68	30.92
4558	NYSE	ALL	Wed, Jul 6, 2011	30.64	30.79	30.41	30.62
4557	NYSE	ALL	Tue, Jul 5, 2011	30.87	30.98	30.52	30.78
4556	NYSE	ALL	Fri, Jul 1, 2011	30.66	30.93	30.55	30.90
4555	NYSE	ALL	Thu, Jun 30, 2011	30.46	30.66	30.10	30.53
4554	NYSE	ALL	Wed, Jun 29, 2011	29.86	30.47	29.86	30.45
4553	NYSE	ALL	Tue, Jun 28, 2011	29.69	29.89	29.49	29.69
4552	NYSE	ALL	Mon, Jun 27, 2011	29.39	29.81	29.32	29.62
4551	NYSE	ALL	Fri, Jun 24, 2011	29.69	29.75	29.27	29.43
4550	NYSE	ALL	Thu, Jun 23, 2011	29.61	29.84	29.39	29.66
4549	NYSE	ALL	Wed, Jun 22, 2011	30.02	30.24	29.93	29.96
4548	NYSE	ALL	Tue, Jun 21, 2011	30.03	30.39	29.92	30.12
4547	NYSE	ALL	Mon, Jun 20, 2011	29.53	29.93	29.41	29.88
4546	NYSE	ALL	Fri, Jun 17, 2011	29.81	30.00	29.51	29.65
4545	NYSE	ALL	Thu, Jun 16, 2011	29.57	29.94	29.38	29.55
4544	NYSE	ALL	Wed, Jun 15, 2011	29.97	29.97	29.28	29.48
4543	NYSE	ALL	Tue, Jun 14, 2011	30.13	30.39	30.00	30.22
4542	NYSE	ALL	Mon, Jun 13, 2011	29.75	29.99	29.67	29.89
4541	NYSE	ALL	Fri, Jun 10, 2011	30.03	30.06	29.52	29.65
4540	NYSE	ALL	Thu, Jun 9, 2011	29.94	30.33	29.73	30.20
4539	NYSE	ALL	Wed, Jun 8, 2011	30.12	30.15	29.71	29.83
4538	NYSE	ALL	Tue, Jun 7, 2011	30.27	30.44	30.12	30.17
4537	NYSE	ALL	Mon, Jun 6, 2011	30.55	30.70	29.99	30.16
4536	NYSE	ALL	Fri, Jun 3, 2011	30.29	30.99	30.25	30.67
4535	NYSE	ALL	Thu, Jun 2, 2011	30.54	31.05	30.45	30.91
4534	NYSE	ALL	Wed, Jun 1, 2011	31.23	31.24	30.37	30.44
4533	NYSE	ALL	Tue, May 31, 2011	31.39	31.53	31.21	31.38
4532	NYSE	ALL	Fri, May 27, 2011	31.18	31.32	31.05	31.24
4531	NYSE	ALL	Thu, May 26, 2011	30.96	31.31	30.88	31.15
4530	NYSE	ALL	Wed, May 25, 2011	31.16	31.48	30.86	31.25
4529	NYSE	ALL	Tue, May 24, 2011	31.41	31.62	31.20	31.21
4528	NYSE	ALL	Mon, May 23, 2011	31.60	31.82	31.38	31.42
4527	NYSE	ALL	Fri, May 20, 2011	32.33	32.48	31.96	32.01
4526	NYSE	ALL	Thu, May 19, 2011	32.53	32.59	32.16	32.45
4525	NYSE	ALL	Wed, May 18, 2011	32.50	32.47	32.09	32.45
4524	NYSE	ALL	Tue, May 17, 2011	32.44	32.55	32.23	32.42
4523	NYSE	ALL	Mon, May 16, 2011	32.22	32.84	32.22	32.52
4522	NYSE	ALL	Fri, May 13, 2011	32.95	33.00	32.28	32.38
4521	NYSE	ALL	Thu, May 12, 2011	32.72	33.03	32.38	33.00
4520	NYSE	ALL	Wed, May 11, 2011	33.41	33.50	32.86	33.05
4519	NYSE	ALL	Tue, May 10, 2011	33.30	33.65	33.03	33.50
4518	NYSE	ALL	Mon, May 9, 2011	33.41	33.44	32.89	33.13
4517	NYSE	ALL	Fri, May 6, 2011	33.67	33.79	33.19	33.43
4516	NYSE	ALL	Thu, May 5, 2011	33.85	33.95	33.22	33.42
4515	NYSE	ALL	Wed, May 4, 2011	34.37	34.37	33.82	33.98
4514	NYSE	ALL	Tue, May 3, 2011	33.90	34.40	33.86	34.31
4513	NYSE	ALL	Mon, May 2, 2011	33.93	34.08	33.62	33.88
4512	NYSE	ALL	Fri, Apr 29, 2011	33.69	34.12	33.28	33.84
4511	NYSE	ALL	Thu, Apr 28, 2011	33.25	34.11	32.66	33.76
4510	NYSE	ALL	Wed, Apr 27, 2011	31.89	32.02	31.58	31.94
4509	NYSE	ALL	Tue, Apr 26, 2011	31.89	32.04	31.61	31.74
4508	NYSE	ALL	Mon, Apr 25, 2011	31.62	31.96	31.22	31.92
4507	NYSE	ALL	Thu, Apr 21, 2011	31.30	31.66	31.07	31.65
4506	NYSE	ALL	Wed, Apr 20, 2011	31.39	31.51	31.10	31.18
4505	NYSE	ALL	Tue, Apr 19, 2011	31.35	31.35	31.03	31.05
4504	NYSE	ALL	Mon, Apr 18, 2011	31.09	31.30	30.81	31.27
4503	NYSE	ALL	Fri, Apr 15, 2011	31.46	31.64	31.34	31.41
4502	NYSE	ALL	Thu, Apr 14, 2011	31.58	31.63	31.29	31.40
4501	NYSE	ALL	Wed, Apr 13, 2011	31.80	31.88	31.66	31.84
4500	NYSE	ALL	Tue, Apr 12, 2011	31.66	31.72	31.30	31.61
4499	NYSE	ALL	Mon, Apr 11, 2011	31.40	31.79	31.40	31.75
4498	NYSE	ALL	Fri, Apr 8, 2011	31.88	31.96	31.23	31.40
4497	NYSE	ALL	Thu, Apr 7, 2011	31.62	31.86	31.55	31.80
4496	NYSE	ALL	Wed, Apr 6, 2011	31.70	31.82	31.61	31.65
4495	NYSE	ALL	Tue, Apr 5, 2011	31.75	31.82	31.55	31.61
4494	NYSE	ALL	Mon, Apr 4, 2011	31.57	31.91	31.55	31.86
4493	NYSE	ALL	Fri, Apr 1, 2011	31.33	31.60	31.27	31.45
4492	NYSE	ALL	Thu, Mar 31, 2011	31.73	32.17	31.67	31.78
4491	NYSE	ALL	Wed, Mar 30, 2011	31.76	31.89	31.67	31.85
4490	NYSE	ALL	Tue, Mar 29, 2011	31.61	31.76	31.35	31.63
4489	NYSE	ALL	Mon, Mar 28, 2011	31.47	31.76	31.42	31.65
4488	NYSE	ALL	Fri, Mar 25, 2011	31.59	31.65	31.28	31.46
4487	NYSE	ALL	Thu, Mar 24, 2011	31.48	31.58	31.21	31.55
4486	NYSE	ALL	Wed, Mar 23, 2011	31.32	31.51	31.13	31.36
4485	NYSE	ALL	Tue, Mar 22, 2011	31.59	31.83	31.37	31.48
4484	NYSE	ALL	Mon, Mar 21, 2011	31.49	31.52	31.22	31.29
4483	NYSE	ALL	Fri, Mar 18, 2011	31.47	31.66	31.00	31.15
4482	NYSE	ALL	Thu, Mar 17, 2011	31.25	31.30	30.75	31.09
4481	NYSE	ALL	Wed, Mar 16, 2011	31.28	31.34	30.69	30.73
4480	NYSE	ALL	Tue, Mar 15, 2011	30.93	31.48	30.67	31.32
4479	NYSE	ALL	Mon, Mar 14, 2011	31.79	31.90	31.57	31.73
4478	NYSE	ALL	Fri, Mar 11, 2011	31.56	32.07	31.30	31.99
4477	NYSE	ALL	Thu, Mar 10, 2011	31.74	32.00	31.63	31.73
4476	NYSE	ALL	Wed, Mar 9, 2011	31.79	32.20	31.74	32.07
4475	NYSE	ALL	Tue, Mar 8, 2011	31.53	32.04	31.51	32.00
4474	NYSE	ALL	Mon, Mar 7, 2011	31.75	31.84	31.34	31.43
4473	NYSE	ALL	Fri, Mar 4, 2011	31.79	32.08	31.38	31.71
4472	NYSE	ALL	Thu, Mar 3, 2011	31.53	31.99	31.53	31.88
4471	NYSE	ALL	Wed, Mar 2, 2011	31.32	31.49	31.18	31.30
4470	NYSE	ALL	Tue, Mar 1, 2011	31.83	31.93	31.43	31.44
4469	NYSE	ALL	Mon, Feb 28, 2011	31.54	31.81	31.43	31.78
4468	NYSE	ALL	Fri, Feb 25, 2011	31.14	31.52	31.14	31.48
4467	NYSE	ALL	Thu, Feb 24, 2011	31.56	31.64	30.81	31.08
4466	NYSE	ALL	Wed, Feb 23, 2011	31.70	32.16	31.46	31.50
4465	NYSE	ALL	Tue, Feb 22, 2011	31.77	32.00	31.54	31.74
4464	NYSE	ALL	Fri, Feb 18, 2011	31.68	32.11	31.41	32.11
4463	NYSE	ALL	Thu, Feb 17, 2011	30.67	31.67	30.60	31.61
4462	NYSE	ALL	Wed, Feb 16, 2011	30.70	31.05	30.61	30.90
4461	NYSE	ALL	Tue, Feb 15, 2011	30.86	30.93	30.47	30.54
4460	NYSE	ALL	Mon, Feb 14, 2011	31.32	31.35	30.93	30.96
4459	NYSE	ALL	Fri, Feb 11, 2011	31.01	31.66	30.98	31.39
4458	NYSE	ALL	Thu, Feb 10, 2011	30.75	31.44	30.68	31.20
4457	NYSE	ALL	Wed, Feb 9, 2011	32.39	32.61	32.15	32.36
4456	NYSE	ALL	Tue, Feb 8, 2011	31.89	32.56	31.67	32.56
4455	NYSE	ALL	Mon, Feb 7, 2011	31.51	31.88	31.36	31.88
4454	NYSE	ALL	Fri, Feb 4, 2011	31.31	31.35	31.02	31.35
4453	NYSE	ALL	Thu, Feb 3, 2011	31.10	31.48	30.70	31.22
4452	NYSE	ALL	Wed, Feb 2, 2011	31.49	31.54	31.04	31.13
4451	NYSE	ALL	Tue, Feb 1, 2011	31.41	31.76	31.26	31.60
4450	NYSE	ALL	Mon, Jan 31, 2011	31.32	31.44	31.01	31.14
4449	NYSE	ALL	Fri, Jan 28, 2011	31.80	32.00	31.11	31.15
4448	NYSE	ALL	Thu, Jan 27, 2011	31.72	31.93	31.60	31.89
4447	NYSE	ALL	Wed, Jan 26, 2011	31.82	31.94	31.63	31.68
4446	NYSE	ALL	Tue, Jan 25, 2011	31.26	32.30	31.26	31.79
4445	NYSE	ALL	Mon, Jan 24, 2011	31.34	31.49	31.10	31.28
4444	NYSE	ALL	Fri, Jan 21, 2011	31.42	31.58	31.07	31.35
4443	NYSE	ALL	Thu, Jan 20, 2011	30.56	31.50	30.56	31.30
4442	NYSE	ALL	Wed, Jan 19, 2011	30.85	30.90	30.49	30.58
4441	NYSE	ALL	Tue, Jan 18, 2011	30.75	31.10	30.63	30.93
4440	NYSE	ALL	Fri, Jan 14, 2011	30.59	30.86	30.53	30.71
4439	NYSE	ALL	Thu, Jan 13, 2011	30.86	30.86	30.43	30.68
4438	NYSE	ALL	Wed, Jan 12, 2011	31.26	31.55	30.71	30.81
4437	NYSE	ALL	Tue, Jan 11, 2011	30.98	31.40	30.75	31.13
4436	NYSE	ALL	Mon, Jan 10, 2011	31.08	31.13	30.68	30.99
4435	NYSE	ALL	Fri, Jan 7, 2011	31.59	31.65	31.12	31.29
4434	NYSE	ALL	Thu, Jan 6, 2011	31.84	31.90	31.39	31.50
4433	NYSE	ALL	Wed, Jan 5, 2011	31.73	32.08	31.70	31.86
4432	NYSE	ALL	Tue, Jan 4, 2011	32.24	32.24	31.65	31.91
4431	NYSE	ALL	Mon, Jan 3, 2011	32.22	32.50	32.03	32.23
4430	NYSE	ALL	Fri, Dec 31, 2010	31.74	32.06	31.66	31.88
4429	NYSE	ALL	Thu, Dec 30, 2010	31.81	31.93	31.61	31.80
4428	NYSE	ALL	Wed, Dec 29, 2010	32.07	32.08	31.88	31.91
4427	NYSE	ALL	Tue, Dec 28, 2010	32.09	32.13	31.80	32.00
4426	NYSE	ALL	Mon, Dec 27, 2010	31.79	32.20	31.19	32.09
4425	NYSE	ALL	Thu, Dec 23, 2010	31.89	32.00	31.74	31.94
4424	NYSE	ALL	Wed, Dec 22, 2010	31.84	32.21	31.79	31.97
4423	NYSE	ALL	Tue, Dec 21, 2010	31.42	31.96	31.34	31.87
4422	NYSE	ALL	Mon, Dec 20, 2010	31.33	31.52	31.18	31.34
4421	NYSE	ALL	Fri, Dec 17, 2010	31.22	31.42	30.94	31.31
4420	NYSE	ALL	Thu, Dec 16, 2010	30.86	31.31	30.71	31.23
4419	NYSE	ALL	Wed, Dec 15, 2010	30.83	31.09	30.74	30.76
4418	NYSE	ALL	Tue, Dec 14, 2010	31.10	31.23	30.88	30.95
4417	NYSE	ALL	Mon, Dec 13, 2010	31.00	31.22	30.84	31.04
4416	NYSE	ALL	Fri, Dec 10, 2010	30.40	30.99	30.34	30.94
4415	NYSE	ALL	Thu, Dec 9, 2010	30.61	30.73	30.36	30.52
4414	NYSE	ALL	Wed, Dec 8, 2010	30.44	30.66	30.26	30.48
4413	NYSE	ALL	Tue, Dec 7, 2010	30.50	30.59	30.23	30.45
4412	NYSE	ALL	Mon, Dec 6, 2010	30.29	30.40	30.06	30.17
4411	NYSE	ALL	Fri, Dec 3, 2010	30.22	30.41	29.89	30.31
4410	NYSE	ALL	Thu, Dec 2, 2010	29.98	30.38	29.84	30.31
4409	NYSE	ALL	Wed, Dec 1, 2010	29.53	30.00	29.52	29.95
4408	NYSE	ALL	Tue, Nov 30, 2010	29.16	29.42	29.07	29.11
4407	NYSE	ALL	Mon, Nov 29, 2010	29.19	29.44	29.00	29.36
4406	NYSE	ALL	Fri, Nov 26, 2010	29.43	29.61	29.31	29.33
4405	NYSE	ALL	Wed, Nov 24, 2010	29.70	29.85	29.66	29.80
4404	NYSE	ALL	Tue, Nov 23, 2010	29.65	29.81	29.50	29.54
4403	NYSE	ALL	Mon, Nov 22, 2010	30.16	30.19	29.66	30.00
4402	NYSE	ALL	Fri, Nov 19, 2010	30.14	30.47	30.08	30.33
4401	NYSE	ALL	Thu, Nov 18, 2010	30.18	30.50	30.05	30.22
4400	NYSE	ALL	Wed, Nov 17, 2010	29.92	30.05	29.69	29.85
4399	NYSE	ALL	Tue, Nov 16, 2010	30.29	30.44	29.68	29.84
4398	NYSE	ALL	Mon, Nov 15, 2010	30.38	30.71	30.35	30.47
4397	NYSE	ALL	Fri, Nov 12, 2010	30.45	30.51	30.01	30.18
4396	NYSE	ALL	Thu, Nov 11, 2010	30.87	30.98	30.57	30.63
4395	NYSE	ALL	Wed, Nov 10, 2010	30.44	31.08	30.42	31.06
4394	NYSE	ALL	Tue, Nov 9, 2010	31.05	31.10	30.16	30.28
4393	NYSE	ALL	Mon, Nov 8, 2010	31.11	31.27	30.76	31.03
4392	NYSE	ALL	Fri, Nov 5, 2010	31.13	31.36	30.86	31.27
4391	NYSE	ALL	Thu, Nov 4, 2010	30.28	31.24	30.22	31.18
4390	NYSE	ALL	Wed, Nov 3, 2010	30.46	30.52	29.62	29.97
4389	NYSE	ALL	Tue, Nov 2, 2010	30.40	30.42	30.04	30.31
4388	NYSE	ALL	Mon, Nov 1, 2010	30.56	30.76	29.91	30.18
4387	NYSE	ALL	Fri, Oct 29, 2010	30.28	30.51	30.00	30.49
4386	NYSE	ALL	Thu, Oct 28, 2010	31.00	31.16	30.13	30.43
4385	NYSE	ALL	Wed, Oct 27, 2010	32.42	32.75	32.26	32.48
4384	NYSE	ALL	Tue, Oct 26, 2010	32.87	33.08	32.62	32.67
4383	NYSE	ALL	Mon, Oct 25, 2010	32.96	33.29	32.71	33.11
4382	NYSE	ALL	Fri, Oct 22, 2010	32.66	32.93	32.58	32.79
4381	NYSE	ALL	Thu, Oct 21, 2010	32.71	33.01	32.32	32.56
4380	NYSE	ALL	Wed, Oct 20, 2010	32.32	32.79	32.25	32.60
4379	NYSE	ALL	Tue, Oct 19, 2010	32.14	32.56	31.95	32.20
4378	NYSE	ALL	Mon, Oct 18, 2010	32.40	32.61	32.39	32.56
4377	NYSE	ALL	Fri, Oct 15, 2010	32.84	32.97	32.32	32.43
4376	NYSE	ALL	Thu, Oct 14, 2010	32.80	33.29	32.50	32.67
4375	NYSE	ALL	Wed, Oct 13, 2010	32.86	33.21	32.76	32.94
4374	NYSE	ALL	Tue, Oct 12, 2010	32.39	32.62	32.14	32.52
4373	NYSE	ALL	Mon, Oct 11, 2010	32.40	32.57	32.36	32.43
4372	NYSE	ALL	Fri, Oct 8, 2010	32.31	32.54	32.19	32.42
4371	NYSE	ALL	Thu, Oct 7, 2010	32.22	32.47	32.07	32.20
4370	NYSE	ALL	Wed, Oct 6, 2010	32.30	32.36	31.84	32.12
4369	NYSE	ALL	Tue, Oct 5, 2010	32.04	32.49	31.54	32.38
4368	NYSE	ALL	Mon, Oct 4, 2010	31.95	32.07	31.52	31.70
4367	NYSE	ALL	Fri, Oct 1, 2010	31.89	32.03	31.31	31.57
4366	NYSE	ALL	Thu, Sep 30, 2010	31.76	32.36	31.54	31.55
4365	NYSE	ALL	Wed, Sep 29, 2010	32.14	32.15	31.40	31.55
4364	NYSE	ALL	Tue, Sep 28, 2010	31.62	32.27	31.33	32.16
4363	NYSE	ALL	Mon, Sep 27, 2010	31.50	31.69	31.34	31.40
4362	NYSE	ALL	Fri, Sep 24, 2010	30.81	31.61	30.71	31.60
4361	NYSE	ALL	Thu, Sep 23, 2010	30.77	30.99	30.41	30.45
4360	NYSE	ALL	Wed, Sep 22, 2010	31.18	31.22	30.88	30.96
4359	NYSE	ALL	Tue, Sep 21, 2010	31.50	31.56	31.14	31.33
4358	NYSE	ALL	Mon, Sep 20, 2010	31.02	31.54	30.89	31.51
4357	NYSE	ALL	Fri, Sep 17, 2010	30.92	31.19	30.88	30.99
4356	NYSE	ALL	Thu, Sep 16, 2010	30.33	30.87	30.26	30.85
4355	NYSE	ALL	Wed, Sep 15, 2010	30.05	30.61	29.99	30.49
4354	NYSE	ALL	Tue, Sep 14, 2010	30.25	30.46	30.02	30.27
4353	NYSE	ALL	Mon, Sep 13, 2010	30.21	30.33	30.04	30.29
4352	NYSE	ALL	Fri, Sep 10, 2010	29.88	29.93	29.48	29.87
4351	NYSE	ALL	Thu, Sep 9, 2010	29.50	29.59	29.24	29.45
4350	NYSE	ALL	Wed, Sep 8, 2010	28.80	29.15	28.80	29.10
4349	NYSE	ALL	Tue, Sep 7, 2010	29.17	29.22	28.69	28.70
4348	NYSE	ALL	Fri, Sep 3, 2010	28.83	29.45	28.75	29.42
4347	NYSE	ALL	Thu, Sep 2, 2010	28.63	28.68	28.35	28.62
4346	NYSE	ALL	Wed, Sep 1, 2010	27.93	28.68	27.66	28.67
4345	NYSE	ALL	Tue, Aug 31, 2010	27.11	27.71	26.86	27.60
4344	NYSE	ALL	Mon, Aug 30, 2010	27.84	27.96	27.23	27.26
4343	NYSE	ALL	Fri, Aug 27, 2010	27.47	27.99	27.10	27.99
4342	NYSE	ALL	Thu, Aug 26, 2010	28.01	28.04	27.35	27.41
4341	NYSE	ALL	Wed, Aug 25, 2010	27.33	27.93	27.04	27.82
4340	NYSE	ALL	Tue, Aug 24, 2010	27.62	27.88	27.42	27.52
4339	NYSE	ALL	Mon, Aug 23, 2010	27.69	28.08	27.62	27.91
4338	NYSE	ALL	Fri, Aug 20, 2010	27.81	28.03	27.53	27.75
4337	NYSE	ALL	Thu, Aug 19, 2010	28.22	28.25	27.78	28.04
4336	NYSE	ALL	Wed, Aug 18, 2010	28.30	28.56	27.97	28.36
4335	NYSE	ALL	Tue, Aug 17, 2010	28.14	28.32	27.86	28.24
4334	NYSE	ALL	Mon, Aug 16, 2010	27.93	27.97	27.64	27.94
4333	NYSE	ALL	Fri, Aug 13, 2010	28.16	28.49	28.04	28.10
4332	NYSE	ALL	Thu, Aug 12, 2010	27.89	28.30	27.82	28.22
4331	NYSE	ALL	Wed, Aug 11, 2010	28.99	29.01	28.20	28.22
4330	NYSE	ALL	Tue, Aug 10, 2010	29.43	29.64	28.85	29.42
4329	NYSE	ALL	Mon, Aug 9, 2010	29.16	29.64	29.08	29.63
4328	NYSE	ALL	Fri, Aug 6, 2010	29.19	29.55	28.62	28.98
4327	NYSE	ALL	Thu, Aug 5, 2010	29.33	29.61	28.58	29.41
4326	NYSE	ALL	Wed, Aug 4, 2010	28.63	28.83	28.43	28.61
4325	NYSE	ALL	Tue, Aug 3, 2010	28.80	28.92	28.49	28.55
4324	NYSE	ALL	Mon, Aug 2, 2010	28.66	28.90	28.54	28.83
4323	NYSE	ALL	Fri, Jul 30, 2010	27.94	28.45	27.76	28.24
4322	NYSE	ALL	Thu, Jul 29, 2010	28.40	28.83	27.87	28.25
4321	NYSE	ALL	Wed, Jul 28, 2010	28.55	28.61	28.22	28.25
4320	NYSE	ALL	Tue, Jul 27, 2010	28.60	28.79	28.38	28.61
4319	NYSE	ALL	Mon, Jul 26, 2010	28.18	28.45	27.93	28.33
4318	NYSE	ALL	Fri, Jul 23, 2010	28.05	28.52	27.78	28.28
4317	NYSE	ALL	Thu, Jul 22, 2010	27.39	28.07	27.28	28.06
4316	NYSE	ALL	Wed, Jul 21, 2010	28.47	28.54	27.40	27.43
4315	NYSE	ALL	Tue, Jul 20, 2010	27.44	28.31	27.25	28.27
4314	NYSE	ALL	Mon, Jul 19, 2010	27.93	28.06	27.52	27.90
4313	NYSE	ALL	Fri, Jul 16, 2010	28.58	28.71	27.75	27.83
4312	NYSE	ALL	Thu, Jul 15, 2010	29.01	29.01	28.48	28.88
4311	NYSE	ALL	Wed, Jul 14, 2010	29.14	29.38	28.78	29.00
4310	NYSE	ALL	Tue, Jul 13, 2010	29.31	29.55	29.18	29.32
4309	NYSE	ALL	Mon, Jul 12, 2010	29.33	29.33	28.96	29.11
4308	NYSE	ALL	Fri, Jul 9, 2010	29.35	29.48	29.14	29.44
4307	NYSE	ALL	Thu, Jul 8, 2010	28.89	29.29	28.86	29.21
4306	NYSE	ALL	Wed, Jul 7, 2010	27.92	28.89	27.82	28.81
4305	NYSE	ALL	Tue, Jul 6, 2010	28.61	28.80	27.69	27.93
4304	NYSE	ALL	Fri, Jul 2, 2010	28.63	28.84	28.01	28.28
4303	NYSE	ALL	Thu, Jul 1, 2010	28.87	28.87	27.97	28.39
4302	NYSE	ALL	Wed, Jun 30, 2010	29.11	29.28	28.68	28.73
4301	NYSE	ALL	Tue, Jun 29, 2010	29.65	29.70	28.83	29.01
4300	NYSE	ALL	Mon, Jun 28, 2010	30.82	30.94	29.93	30.00
4299	NYSE	ALL	Fri, Jun 25, 2010	29.79	30.85	29.43	30.83
4298	NYSE	ALL	Thu, Jun 24, 2010	30.25	30.35	29.50	29.57
4297	NYSE	ALL	Wed, Jun 23, 2010	30.53	30.67	30.17	30.45
4296	NYSE	ALL	Tue, Jun 22, 2010	30.26	31.04	30.20	30.55
4295	NYSE	ALL	Mon, Jun 21, 2010	30.84	30.93	30.11	30.27
4294	NYSE	ALL	Fri, Jun 18, 2010	30.17	30.61	30.04	30.54
4293	NYSE	ALL	Thu, Jun 17, 2010	30.33	30.37	29.87	30.06
4292	NYSE	ALL	Wed, Jun 16, 2010	30.49	30.51	30.12	30.22
4291	NYSE	ALL	Tue, Jun 15, 2010	30.13	30.72	29.92	30.67
4290	NYSE	ALL	Mon, Jun 14, 2010	30.21	30.55	29.93	29.95
4289	NYSE	ALL	Fri, Jun 11, 2010	29.59	29.99	29.23	29.98
4288	NYSE	ALL	Thu, Jun 10, 2010	29.19	29.85	29.03	29.80
4287	NYSE	ALL	Wed, Jun 9, 2010	29.31	29.49	28.76	28.85
4286	NYSE	ALL	Tue, Jun 8, 2010	28.79	29.26	28.41	29.25
4285	NYSE	ALL	Mon, Jun 7, 2010	29.07	29.39	28.66	28.67
4284	NYSE	ALL	Fri, Jun 4, 2010	29.62	29.77	28.86	28.94
4283	NYSE	ALL	Thu, Jun 3, 2010	30.38	30.48	29.96	30.17
4282	NYSE	ALL	Wed, Jun 2, 2010	29.78	30.23	29.60	30.22
4281	NYSE	ALL	Tue, Jun 1, 2010	30.34	30.57	29.66	29.66
4280	NYSE	ALL	Fri, May 28, 2010	30.68	31.02	30.40	30.63
4279	NYSE	ALL	Thu, May 27, 2010	30.02	30.79	29.96	30.77
4278	NYSE	ALL	Wed, May 26, 2010	30.27	30.27	29.46	29.53
4277	NYSE	ALL	Tue, May 25, 2010	29.24	30.04	28.83	30.04
4276	NYSE	ALL	Mon, May 24, 2010	30.62	30.62	29.81	29.84
4275	NYSE	ALL	Fri, May 21, 2010	29.51	30.60	29.47	30.54
4274	NYSE	ALL	Thu, May 20, 2010	30.80	31.00	30.02	30.07
4273	NYSE	ALL	Wed, May 19, 2010	31.07	31.65	30.90	31.38
4272	NYSE	ALL	Tue, May 18, 2010	32.18	32.34	31.28	31.38
4271	NYSE	ALL	Mon, May 17, 2010	31.86	32.10	31.38	31.99
4270	NYSE	ALL	Fri, May 14, 2010	32.25	32.38	31.62	31.87
4269	NYSE	ALL	Thu, May 13, 2010	33.08	33.08	32.54	32.56
4268	NYSE	ALL	Wed, May 12, 2010	32.92	33.20	32.87	33.11
4267	NYSE	ALL	Tue, May 11, 2010	32.87	33.25	32.66	32.75
4266	NYSE	ALL	Mon, May 10, 2010	33.36	33.36	32.50	33.32
4265	NYSE	ALL	Fri, May 7, 2010	31.90	32.66	31.53	31.80
4264	NYSE	ALL	Thu, May 6, 2010	32.55	33.04	31.01	32.06
4263	NYSE	ALL	Wed, May 5, 2010	31.61	32.95	31.61	32.69
4262	NYSE	ALL	Tue, May 4, 2010	32.68	32.69	31.91	32.08
4261	NYSE	ALL	Mon, May 3, 2010	32.96	33.41	32.86	33.04
4260	NYSE	ALL	Fri, Apr 30, 2010	33.15	33.45	32.58	32.67
4259	NYSE	ALL	Thu, Apr 29, 2010	33.95	34.28	32.67	33.27
4258	NYSE	ALL	Wed, Apr 28, 2010	33.57	34.19	33.50	33.77
4257	NYSE	ALL	Tue, Apr 27, 2010	34.54	34.54	33.19	33.27
4256	NYSE	ALL	Mon, Apr 26, 2010	35.19	35.29	34.74	34.80
4255	NYSE	ALL	Fri, Apr 23, 2010	34.97	35.25	34.80	35.19
4254	NYSE	ALL	Thu, Apr 22, 2010	34.61	35.19	34.37	35.17
4253	NYSE	ALL	Wed, Apr 21, 2010	35.39	35.46	34.56	34.89
4252	NYSE	ALL	Tue, Apr 20, 2010	34.50	35.51	34.21	35.43
4251	NYSE	ALL	Mon, Apr 19, 2010	33.62	34.31	33.11	34.19
4250	NYSE	ALL	Fri, Apr 16, 2010	34.16	34.53	33.49	33.85
4249	NYSE	ALL	Thu, Apr 15, 2010	34.33	34.44	33.97	34.30
4248	NYSE	ALL	Wed, Apr 14, 2010	33.26	34.48	33.20	34.33
4247	NYSE	ALL	Tue, Apr 13, 2010	32.92	33.26	32.92	33.06
4246	NYSE	ALL	Mon, Apr 12, 2010	33.15	33.18	32.90	33.04
4245	NYSE	ALL	Fri, Apr 9, 2010	33.16	33.33	32.80	32.97
4244	NYSE	ALL	Thu, Apr 8, 2010	32.76	33.13	32.53	33.10
4243	NYSE	ALL	Wed, Apr 7, 2010	32.52	33.12	32.43	32.77
4242	NYSE	ALL	Tue, Apr 6, 2010	32.58	32.74	32.37	32.62
4241	NYSE	ALL	Mon, Apr 5, 2010	32.77	32.77	32.42	32.63
4240	NYSE	ALL	Thu, Apr 1, 2010	32.44	32.66	32.29	32.49
4239	NYSE	ALL	Wed, Mar 31, 2010	31.95	32.35	31.86	32.31
4238	NYSE	ALL	Tue, Mar 30, 2010	32.22	32.25	31.94	32.06
4237	NYSE	ALL	Mon, Mar 29, 2010	32.38	32.46	32.16	32.26
4236	NYSE	ALL	Fri, Mar 26, 2010	31.67	32.48	31.66	32.20
4235	NYSE	ALL	Thu, Mar 25, 2010	31.52	31.97	31.32	31.56
4234	NYSE	ALL	Wed, Mar 24, 2010	31.28	31.48	31.09	31.33
4233	NYSE	ALL	Tue, Mar 23, 2010	31.07	31.44	30.96	31.44
4232	NYSE	ALL	Mon, Mar 22, 2010	31.02	31.24	30.91	31.08
4231	NYSE	ALL	Fri, Mar 19, 2010	31.43	31.49	31.07	31.26
4230	NYSE	ALL	Thu, Mar 18, 2010	31.28	31.43	30.99	31.38
4229	NYSE	ALL	Wed, Mar 17, 2010	31.18	31.55	31.01	31.27
4228	NYSE	ALL	Tue, Mar 16, 2010	30.96	31.03	30.70	31.02
4227	NYSE	ALL	Mon, Mar 15, 2010	31.35	31.42	30.67	30.93
4226	NYSE	ALL	Fri, Mar 12, 2010	31.96	32.01	31.36	31.47
4225	NYSE	ALL	Thu, Mar 11, 2010	31.50	31.83	31.36	31.78
4224	NYSE	ALL	Wed, Mar 10, 2010	31.65	31.75	31.34	31.60
4223	NYSE	ALL	Tue, Mar 9, 2010	31.82	31.96	31.73	31.87
4222	NYSE	ALL	Mon, Mar 8, 2010	32.11	32.24	31.96	31.99
4221	NYSE	ALL	Fri, Mar 5, 2010	32.14	32.25	31.84	32.14
4220	NYSE	ALL	Thu, Mar 4, 2010	32.07	32.09	31.82	31.94
4219	NYSE	ALL	Wed, Mar 3, 2010	32.07	32.30	31.93	31.99
4218	NYSE	ALL	Tue, Mar 2, 2010	31.66	32.18	31.62	32.02
4217	NYSE	ALL	Mon, Mar 1, 2010	31.25	31.69	31.24	31.57
4216	NYSE	ALL	Fri, Feb 26, 2010	31.21	31.40	30.95	31.25
4215	NYSE	ALL	Thu, Feb 25, 2010	30.83	31.31	30.65	31.30
4214	NYSE	ALL	Wed, Feb 24, 2010	31.18	31.30	31.00	31.28
4213	NYSE	ALL	Tue, Feb 23, 2010	31.29	31.62	31.06	31.18
4212	NYSE	ALL	Mon, Feb 22, 2010	31.22	31.48	31.02	31.41
4211	NYSE	ALL	Fri, Feb 19, 2010	31.07	31.28	30.87	31.22
4210	NYSE	ALL	Thu, Feb 18, 2010	30.56	31.30	30.56	31.25
4209	NYSE	ALL	Wed, Feb 17, 2010	30.70	30.75	30.47	30.69
4208	NYSE	ALL	Tue, Feb 16, 2010	30.02	30.56	29.85	30.52
4207	NYSE	ALL	Fri, Feb 12, 2010	29.24	29.59	29.06	29.53
4206	NYSE	ALL	Thu, Feb 11, 2010	28.56	29.84	28.24	29.41
4205	NYSE	ALL	Wed, Feb 10, 2010	28.73	28.82	28.31	28.60
4204	NYSE	ALL	Tue, Feb 9, 2010	28.64	28.79	28.23	28.73
4203	NYSE	ALL	Mon, Feb 8, 2010	28.84	28.85	28.32	28.36
4202	NYSE	ALL	Fri, Feb 5, 2010	28.69	29.01	28.13	28.91
4201	NYSE	ALL	Thu, Feb 4, 2010	29.63	29.81	28.69	28.69
4200	NYSE	ALL	Wed, Feb 3, 2010	30.36	30.36	29.61	29.83
4199	NYSE	ALL	Tue, Feb 2, 2010	29.85	30.55	29.85	30.52
4198	NYSE	ALL	Mon, Feb 1, 2010	30.11	30.26	29.73	29.95
4197	NYSE	ALL	Fri, Jan 29, 2010	30.13	30.38	29.86	29.93
4196	NYSE	ALL	Thu, Jan 28, 2010	30.52	30.52	29.69	29.95
4195	NYSE	ALL	Wed, Jan 27, 2010	30.22	30.54	29.75	30.28
4194	NYSE	ALL	Tue, Jan 26, 2010	30.28	31.07	30.10	30.28
4193	NYSE	ALL	Mon, Jan 25, 2010	30.33	30.63	29.93	30.35
4192	NYSE	ALL	Fri, Jan 22, 2010	30.83	31.04	29.92	29.98
4191	NYSE	ALL	Thu, Jan 21, 2010	31.16	31.43	30.43	30.83
4190	NYSE	ALL	Wed, Jan 20, 2010	31.23	31.23	30.69	31.22
4189	NYSE	ALL	Tue, Jan 19, 2010	30.80	31.43	30.60	31.39
4188	NYSE	ALL	Fri, Jan 15, 2010	31.56	31.56	30.68	30.91
4187	NYSE	ALL	Thu, Jan 14, 2010	31.35	31.73	31.05	31.64
4186	NYSE	ALL	Wed, Jan 13, 2010	31.19	31.68	31.19	31.46
4185	NYSE	ALL	Tue, Jan 12, 2010	31.44	31.73	31.10	31.18
4184	NYSE	ALL	Mon, Jan 11, 2010	31.34	31.44	31.04	31.21
4183	NYSE	ALL	Fri, Jan 8, 2010	30.89	31.29	30.79	31.21
4182	NYSE	ALL	Thu, Jan 7, 2010	30.85	31.16	30.61	31.08
4181	NYSE	ALL	Wed, Jan 6, 2010	30.90	30.98	30.69	30.92
4180	NYSE	ALL	Tue, Jan 5, 2010	30.48	30.97	30.14	30.91
4179	NYSE	ALL	Mon, Jan 4, 2010	30.36	30.51	30.09	30.41
4178	NYSE	ALL	Thu, Dec 31, 2009	30.54	30.76	30.01	30.04
4177	NYSE	ALL	Wed, Dec 30, 2009	30.14	30.58	30.12	30.53
4176	NYSE	ALL	Tue, Dec 29, 2009	30.45	30.50	30.14	30.33
4175	NYSE	ALL	Mon, Dec 28, 2009	30.22	30.35	30.06	30.35
4174	NYSE	ALL	Thu, Dec 24, 2009	30.17	30.43	30.13	30.23
4173	NYSE	ALL	Wed, Dec 23, 2009	29.58	30.15	29.45	30.11
4172	NYSE	ALL	Tue, Dec 22, 2009	29.31	29.79	29.25	29.61
4171	NYSE	ALL	Mon, Dec 21, 2009	28.95	29.52	28.95	29.37
4170	NYSE	ALL	Fri, Dec 18, 2009	28.37	28.86	28.37	28.82
4169	NYSE	ALL	Thu, Dec 17, 2009	28.44	28.64	28.21	28.31
4168	NYSE	ALL	Wed, Dec 16, 2009	28.53	28.81	28.44	28.72
4167	NYSE	ALL	Tue, Dec 15, 2009	28.45	28.61	28.27	28.41
4166	NYSE	ALL	Mon, Dec 14, 2009	28.76	28.79	28.51	28.63
4165	NYSE	ALL	Fri, Dec 11, 2009	28.09	28.63	27.97	28.63
4164	NYSE	ALL	Thu, Dec 10, 2009	27.97	27.97	27.74	27.90
4163	NYSE	ALL	Wed, Dec 9, 2009	27.72	27.80	27.52	27.74
4162	NYSE	ALL	Tue, Dec 8, 2009	28.09	28.19	27.72	27.73
4161	NYSE	ALL	Mon, Dec 7, 2009	28.49	28.74	28.24	28.28
4160	NYSE	ALL	Fri, Dec 4, 2009	28.56	28.70	27.91	28.60
4159	NYSE	ALL	Thu, Dec 3, 2009	28.63	28.79	28.12	28.17
4158	NYSE	ALL	Wed, Dec 2, 2009	28.56	28.83	28.41	28.48
4157	NYSE	ALL	Tue, Dec 1, 2009	28.77	28.77	28.40	28.52
4156	NYSE	ALL	Mon, Nov 30, 2009	28.32	28.47	27.91	28.41
4155	NYSE	ALL	Fri, Nov 27, 2009	28.42	28.65	28.07	28.27
4154	NYSE	ALL	Wed, Nov 25, 2009	29.01	29.25	28.80	29.10
4153	NYSE	ALL	Tue, Nov 24, 2009	29.26	29.37	28.97	28.99
4152	NYSE	ALL	Mon, Nov 23, 2009	29.50	29.54	29.10	29.37
4151	NYSE	ALL	Fri, Nov 20, 2009	28.56	29.27	28.50	29.12
4150	NYSE	ALL	Thu, Nov 19, 2009	29.03	29.18	28.52	28.87
4149	NYSE	ALL	Wed, Nov 18, 2009	29.21	29.24	28.90	29.21
4148	NYSE	ALL	Tue, Nov 17, 2009	29.34	29.43	28.97	29.20
4147	NYSE	ALL	Mon, Nov 16, 2009	29.10	29.62	29.05	29.37
4146	NYSE	ALL	Fri, Nov 13, 2009	28.86	29.06	28.57	28.91
4145	NYSE	ALL	Thu, Nov 12, 2009	29.33	29.35	28.79	28.86
4144	NYSE	ALL	Wed, Nov 11, 2009	29.53	29.60	29.18	29.36
4143	NYSE	ALL	Tue, Nov 10, 2009	29.44	29.53	28.98	29.28
4142	NYSE	ALL	Mon, Nov 9, 2009	28.98	29.52	28.84	29.51
4141	NYSE	ALL	Fri, Nov 6, 2009	28.60	29.13	28.57	28.93
4140	NYSE	ALL	Thu, Nov 5, 2009	29.17	29.31	27.66	29.05
4139	NYSE	ALL	Wed, Nov 4, 2009	30.06	30.37	29.52	29.62
4138	NYSE	ALL	Tue, Nov 3, 2009	29.48	29.84	29.17	29.74
4137	NYSE	ALL	Mon, Nov 2, 2009	29.73	30.25	29.00	29.64
4136	NYSE	ALL	Fri, Oct 30, 2009	30.63	30.63	29.32	29.57
4135	NYSE	ALL	Thu, Oct 29, 2009	29.67	30.77	29.52	30.75
4134	NYSE	ALL	Wed, Oct 28, 2009	29.70	30.19	29.27	29.29
4133	NYSE	ALL	Tue, Oct 27, 2009	30.36	30.65	29.80	29.87
4132	NYSE	ALL	Mon, Oct 26, 2009	31.44	31.66	30.17	30.34
4131	NYSE	ALL	Fri, Oct 23, 2009	32.18	32.18	31.32	31.50
4130	NYSE	ALL	Thu, Oct 22, 2009	30.94	32.23	30.87	32.21
4129	NYSE	ALL	Wed, Oct 21, 2009	31.37	31.88	30.89	30.91
4128	NYSE	ALL	Tue, Oct 20, 2009	32.05	32.05	31.27	31.59
4127	NYSE	ALL	Mon, Oct 19, 2009	31.72	32.12	31.62	32.02
4126	NYSE	ALL	Fri, Oct 16, 2009	31.63	31.85	31.14	31.67
4125	NYSE	ALL	Thu, Oct 15, 2009	31.55	32.15	31.37	32.15
4124	NYSE	ALL	Wed, Oct 14, 2009	31.49	31.91	31.09	31.85
4123	NYSE	ALL	Tue, Oct 13, 2009	31.56	31.56	30.68	31.02
4122	NYSE	ALL	Mon, Oct 12, 2009	32.03	32.08	31.46	31.66
4121	NYSE	ALL	Fri, Oct 9, 2009	31.50	31.93	31.32	31.92
4120	NYSE	ALL	Thu, Oct 8, 2009	31.59	31.83	31.34	31.48
4119	NYSE	ALL	Wed, Oct 7, 2009	31.02	31.38	30.77	31.38
4118	NYSE	ALL	Tue, Oct 6, 2009	31.29	31.50	30.75	31.19
4117	NYSE	ALL	Mon, Oct 5, 2009	31.06	31.17	30.58	31.13
4116	NYSE	ALL	Fri, Oct 2, 2009	29.97	31.25	29.79	30.76
4115	NYSE	ALL	Thu, Oct 1, 2009	30.70	31.41	30.38	30.40
4114	NYSE	ALL	Wed, Sep 30, 2009	31.11	31.45	30.50	30.62
4113	NYSE	ALL	Tue, Sep 29, 2009	31.08	31.74	30.80	30.94
4112	NYSE	ALL	Mon, Sep 28, 2009	30.14	30.95	29.55	30.92
4111	NYSE	ALL	Fri, Sep 25, 2009	29.02	29.67	28.98	29.13
4110	NYSE	ALL	Thu, Sep 24, 2009	29.70	30.23	29.08	29.15
4109	NYSE	ALL	Wed, Sep 23, 2009	30.17	30.72	29.75	29.76
4108	NYSE	ALL	Tue, Sep 22, 2009	30.61	30.64	30.01	30.22
4107	NYSE	ALL	Mon, Sep 21, 2009	30.36	30.57	30.10	30.29
4106	NYSE	ALL	Fri, Sep 18, 2009	30.79	30.95	30.51	30.64
4105	NYSE	ALL	Thu, Sep 17, 2009	29.80	30.50	29.60	30.33
4104	NYSE	ALL	Wed, Sep 16, 2009	28.97	29.85	28.59	29.84
4103	NYSE	ALL	Tue, Sep 15, 2009	28.98	29.32	28.80	28.88
4102	NYSE	ALL	Mon, Sep 14, 2009	28.64	29.02	28.30	28.99
4101	NYSE	ALL	Fri, Sep 11, 2009	28.55	29.13	28.29	28.92
4100	NYSE	ALL	Thu, Sep 10, 2009	28.66	29.33	28.29	29.23
4099	NYSE	ALL	Wed, Sep 9, 2009	28.81	28.92	28.47	28.78
4098	NYSE	ALL	Tue, Sep 8, 2009	29.15	29.15	28.32	28.83
4097	NYSE	ALL	Fri, Sep 4, 2009	28.61	28.85	28.03	28.85
4096	NYSE	ALL	Thu, Sep 3, 2009	28.23	28.48	27.84	28.48
4095	NYSE	ALL	Wed, Sep 2, 2009	28.01	28.35	27.75	28.06
4094	NYSE	ALL	Tue, Sep 1, 2009	29.22	29.71	28.12	28.18
4093	NYSE	ALL	Mon, Aug 31, 2009	28.89	29.42	28.80	29.39
4092	NYSE	ALL	Fri, Aug 28, 2009	29.34	29.36	28.84	29.26
4091	NYSE	ALL	Thu, Aug 27, 2009	28.82	29.22	28.42	29.18
4090	NYSE	ALL	Wed, Aug 26, 2009	28.96	29.20	28.40	29.11
4089	NYSE	ALL	Tue, Aug 25, 2009	28.92	29.61	28.90	28.96
4088	NYSE	ALL	Mon, Aug 24, 2009	28.82	29.42	28.57	28.68
4087	NYSE	ALL	Fri, Aug 21, 2009	28.22	28.77	27.85	28.63
4086	NYSE	ALL	Thu, Aug 20, 2009	27.46	27.97	27.21	27.69
4085	NYSE	ALL	Wed, Aug 19, 2009	27.25	27.59	26.85	27.52
4084	NYSE	ALL	Tue, Aug 18, 2009	27.58	27.62	27.06	27.50
4083	NYSE	ALL	Mon, Aug 17, 2009	27.94	28.32	27.40	27.47
4082	NYSE	ALL	Fri, Aug 14, 2009	28.86	28.96	28.20	28.55
4081	NYSE	ALL	Thu, Aug 13, 2009	28.75	29.20	28.20	28.93
4080	NYSE	ALL	Wed, Aug 12, 2009	27.52	28.83	27.32	28.42
4079	NYSE	ALL	Tue, Aug 11, 2009	27.18	27.32	26.66	26.74
4078	NYSE	ALL	Mon, Aug 10, 2009	27.66	27.80	26.88	27.26
4077	NYSE	ALL	Fri, Aug 7, 2009	27.45	27.97	27.18	27.79
4076	NYSE	ALL	Thu, Aug 6, 2009	27.54	28.13	26.94	27.27
4075	NYSE	ALL	Wed, Aug 5, 2009	28.31	28.37	27.58	28.23
4074	NYSE	ALL	Tue, Aug 4, 2009	27.29	28.28	27.22	28.17
4073	NYSE	ALL	Mon, Aug 3, 2009	27.37	27.50	27.00	27.36
4072	NYSE	ALL	Fri, Jul 31, 2009	26.36	27.05	26.25	26.91
4071	NYSE	ALL	Thu, Jul 30, 2009	26.25	26.82	26.08	26.38
4070	NYSE	ALL	Wed, Jul 29, 2009	26.18	26.49	25.99	26.08
4069	NYSE	ALL	Tue, Jul 28, 2009	26.57	26.67	26.00	26.31
4068	NYSE	ALL	Mon, Jul 27, 2009	26.49	26.85	26.29	26.82
4067	NYSE	ALL	Fri, Jul 24, 2009	25.73	26.54	25.60	26.40
4066	NYSE	ALL	Thu, Jul 23, 2009	25.01	26.11	25.01	25.95
4065	NYSE	ALL	Wed, Jul 22, 2009	24.35	25.23	24.20	25.07
4064	NYSE	ALL	Tue, Jul 21, 2009	24.34	24.85	24.32	24.68
4063	NYSE	ALL	Mon, Jul 20, 2009	24.40	24.42	24.08	24.24
4062	NYSE	ALL	Fri, Jul 17, 2009	24.47	24.57	24.10	24.24
4061	NYSE	ALL	Thu, Jul 16, 2009	24.76	24.90	24.23	24.50
4060	NYSE	ALL	Wed, Jul 15, 2009	24.20	25.05	24.20	24.86
4059	NYSE	ALL	Tue, Jul 14, 2009	24.50	24.56	23.90	23.99
4058	NYSE	ALL	Mon, Jul 13, 2009	23.34	24.70	23.27	24.66
4057	NYSE	ALL	Fri, Jul 10, 2009	23.20	23.53	22.82	23.08
4056	NYSE	ALL	Thu, Jul 9, 2009	23.69	23.90	23.25	23.36
4055	NYSE	ALL	Wed, Jul 8, 2009	23.85	24.07	23.02	23.42
4054	NYSE	ALL	Tue, Jul 7, 2009	24.71	24.72	23.84	23.85
4053	NYSE	ALL	Mon, Jul 6, 2009	24.11	24.71	24.02	24.70
4052	NYSE	ALL	Thu, Jul 2, 2009	24.87	24.87	24.02	24.05
4051	NYSE	ALL	Wed, Jul 1, 2009	24.48	25.21	24.17	25.07
4050	NYSE	ALL	Tue, Jun 30, 2009	24.58	24.58	23.96	24.40
4049	NYSE	ALL	Mon, Jun 29, 2009	24.03	24.66	23.87	24.60
4048	NYSE	ALL	Fri, Jun 26, 2009	24.06	24.40	23.90	24.16
4047	NYSE	ALL	Thu, Jun 25, 2009	23.65	24.27	23.22	24.26
4046	NYSE	ALL	Wed, Jun 24, 2009	23.65	24.04	23.55	23.82
4045	NYSE	ALL	Tue, Jun 23, 2009	23.25	23.65	23.11	23.48
4044	NYSE	ALL	Mon, Jun 22, 2009	23.72	23.95	23.12	23.13
4043	NYSE	ALL	Fri, Jun 19, 2009	23.97	24.50	23.90	24.07
4042	NYSE	ALL	Thu, Jun 18, 2009	23.36	24.35	23.21	23.84
4041	NYSE	ALL	Wed, Jun 17, 2009	23.57	23.76	23.19	23.26
4040	NYSE	ALL	Tue, Jun 16, 2009	24.52	24.62	23.64	23.65
4039	NYSE	ALL	Mon, Jun 15, 2009	24.56	24.78	24.33	24.35
4038	NYSE	ALL	Fri, Jun 12, 2009	24.87	25.01	24.60	24.85
4037	NYSE	ALL	Thu, Jun 11, 2009	24.91	25.35	24.82	24.87
4036	NYSE	ALL	Wed, Jun 10, 2009	25.17	25.56	24.81	24.95
4035	NYSE	ALL	Tue, Jun 9, 2009	25.54	25.65	25.02	25.46
4034	NYSE	ALL	Mon, Jun 8, 2009	25.39	25.79	25.24	25.38
4033	NYSE	ALL	Fri, Jun 5, 2009	26.01	26.35	25.02	25.05
4032	NYSE	ALL	Thu, Jun 4, 2009	25.76	26.10	25.51	25.80
4031	NYSE	ALL	Wed, Jun 3, 2009	26.13	26.20	25.45	25.71
4030	NYSE	ALL	Tue, Jun 2, 2009	26.18	26.80	26.04	26.36
4029	NYSE	ALL	Mon, Jun 1, 2009	25.86	26.40	25.54	26.14
4028	NYSE	ALL	Fri, May 29, 2009	25.59	25.83	25.02	25.73
4027	NYSE	ALL	Thu, May 28, 2009	25.07	25.64	24.88	25.59
4026	NYSE	ALL	Wed, May 27, 2009	26.30	26.48	24.77	24.86
4025	NYSE	ALL	Tue, May 26, 2009	26.17	26.41	25.77	26.38
4024	NYSE	ALL	Fri, May 22, 2009	26.37	26.78	25.84	26.27
4023	NYSE	ALL	Thu, May 21, 2009	25.31	26.38	25.25	26.26
4022	NYSE	ALL	Wed, May 20, 2009	26.95	27.15	25.59	25.78
4021	NYSE	ALL	Tue, May 19, 2009	25.69	27.68	25.60	26.50
4020	NYSE	ALL	Mon, May 18, 2009	24.79	26.00	24.14	25.85
4019	NYSE	ALL	Fri, May 15, 2009	25.65	25.65	24.11	24.30
4018	NYSE	ALL	Thu, May 14, 2009	24.02	25.48	23.88	25.25
4017	NYSE	ALL	Wed, May 13, 2009	24.85	25.29	24.05	24.23
4016	NYSE	ALL	Tue, May 12, 2009	24.71	25.70	24.11	25.25
4015	NYSE	ALL	Mon, May 11, 2009	25.19	26.01	24.49	24.69
4014	NYSE	ALL	Fri, May 8, 2009	25.98	26.91	24.10	26.12
4013	NYSE	ALL	Thu, May 7, 2009	26.05	28.73	26.05	27.60
4012	NYSE	ALL	Wed, May 6, 2009	23.74	26.07	23.20	25.80
4011	NYSE	ALL	Tue, May 5, 2009	23.18	24.08	22.85	23.27
4010	NYSE	ALL	Mon, May 4, 2009	23.39	23.58	22.41	23.41
4009	NYSE	ALL	Fri, May 1, 2009	22.86	23.54	22.64	23.10
4008	NYSE	ALL	Thu, Apr 30, 2009	23.20	23.90	22.74	23.33
4007	NYSE	ALL	Wed, Apr 29, 2009	22.32	22.95	22.12	22.92
4006	NYSE	ALL	Tue, Apr 28, 2009	21.75	23.05	21.46	22.24
4005	NYSE	ALL	Mon, Apr 27, 2009	21.81	22.78	21.71	22.23
4004	NYSE	ALL	Fri, Apr 24, 2009	22.44	22.82	21.66	22.31
4003	NYSE	ALL	Thu, Apr 23, 2009	21.88	22.49	21.31	22.31
4002	NYSE	ALL	Wed, Apr 22, 2009	22.52	22.92	21.60	21.66
4001	NYSE	ALL	Tue, Apr 21, 2009	20.63	23.29	20.63	23.25
4000	NYSE	ALL	Mon, Apr 20, 2009	22.72	22.97	21.18	21.21
3999	NYSE	ALL	Fri, Apr 17, 2009	23.91	24.03	22.11	23.42
3998	NYSE	ALL	Thu, Apr 16, 2009	24.50	24.76	23.24	24.00
3997	NYSE	ALL	Wed, Apr 15, 2009	22.67	24.50	22.24	24.38
3996	NYSE	ALL	Tue, Apr 14, 2009	23.35	24.41	22.80	22.92
3995	NYSE	ALL	Mon, Apr 13, 2009	22.43	24.68	22.35	24.21
3994	NYSE	ALL	Thu, Apr 9, 2009	21.90	23.17	21.28	23.03
3993	NYSE	ALL	Wed, Apr 8, 2009	20.90	21.91	20.90	21.46
3992	NYSE	ALL	Tue, Apr 7, 2009	20.06	20.89	19.91	20.26
3991	NYSE	ALL	Mon, Apr 6, 2009	20.89	21.03	20.22	20.54
3990	NYSE	ALL	Fri, Apr 3, 2009	20.97	21.29	20.41	21.26
3989	NYSE	ALL	Thu, Apr 2, 2009	20.74	21.17	20.49	21.04
3988	NYSE	ALL	Wed, Apr 1, 2009	18.85	20.16	18.50	20.06
3987	NYSE	ALL	Tue, Mar 31, 2009	18.75	19.41	18.25	19.15
3986	NYSE	ALL	Mon, Mar 30, 2009	19.62	19.73	18.43	18.53
3985	NYSE	ALL	Fri, Mar 27, 2009	19.92	20.80	19.61	20.40
3984	NYSE	ALL	Thu, Mar 26, 2009	20.32	20.58	19.44	20.38
3983	NYSE	ALL	Wed, Mar 25, 2009	19.89	20.76	18.83	20.00
3982	NYSE	ALL	Tue, Mar 24, 2009	20.50	21.39	19.58	19.94
3981	NYSE	ALL	Mon, Mar 23, 2009	19.28	21.25	19.14	21.20
3980	NYSE	ALL	Fri, Mar 20, 2009	18.91	19.37	18.50	18.59
3979	NYSE	ALL	Thu, Mar 19, 2009	19.92	20.25	18.63	18.75
3978	NYSE	ALL	Wed, Mar 18, 2009	17.78	19.72	17.22	19.65
3977	NYSE	ALL	Tue, Mar 17, 2009	16.63	17.98	16.37	17.94
3976	NYSE	ALL	Mon, Mar 16, 2009	17.07	18.09	16.60	16.68
3975	NYSE	ALL	Fri, Mar 13, 2009	16.78	17.00	15.82	16.82
3974	NYSE	ALL	Thu, Mar 12, 2009	15.35	16.78	14.75	16.63
3973	NYSE	ALL	Wed, Mar 11, 2009	15.60	16.00	14.83	15.43
3972	NYSE	ALL	Tue, Mar 10, 2009	14.68	15.64	13.99	15.60
3971	NYSE	ALL	Mon, Mar 9, 2009	14.29	14.74	13.77	14.12
3970	NYSE	ALL	Fri, Mar 6, 2009	14.53	14.74	13.85	14.55
3969	NYSE	ALL	Thu, Mar 5, 2009	15.68	15.79	14.00	14.35
3968	NYSE	ALL	Wed, Mar 4, 2009	15.72	16.74	15.03	16.16
3967	NYSE	ALL	Tue, Mar 3, 2009	16.33	16.69	15.20	15.56
3966	NYSE	ALL	Mon, Mar 2, 2009	16.59	17.22	16.25	16.33
3965	NYSE	ALL	Fri, Feb 27, 2009	18.08	18.08	16.69	16.83
3964	NYSE	ALL	Thu, Feb 26, 2009	18.30	18.86	17.78	18.47
3963	NYSE	ALL	Wed, Feb 25, 2009	18.11	18.20	16.82	17.57
3962	NYSE	ALL	Tue, Feb 24, 2009	16.77	18.74	16.55	18.64
3961	NYSE	ALL	Mon, Feb 23, 2009	18.79	19.00	16.98	16.99
3960	NYSE	ALL	Fri, Feb 20, 2009	17.80	18.81	17.26	18.44
3959	NYSE	ALL	Thu, Feb 19, 2009	19.88	20.03	17.94	18.08
3958	NYSE	ALL	Wed, Feb 18, 2009	19.63	19.99	18.89	19.74
3957	NYSE	ALL	Tue, Feb 17, 2009	20.11	20.64	19.12	19.14
3956	NYSE	ALL	Fri, Feb 13, 2009	21.39	22.07	21.15	21.23
3955	NYSE	ALL	Thu, Feb 12, 2009	20.63	21.67	20.48	21.53
3954	NYSE	ALL	Wed, Feb 11, 2009	20.75	21.91	20.63	21.77
3953	NYSE	ALL	Tue, Feb 10, 2009	22.08	22.32	20.42	20.54
3952	NYSE	ALL	Mon, Feb 9, 2009	22.86	23.12	22.03	22.32
3951	NYSE	ALL	Fri, Feb 6, 2009	22.03	22.95	21.30	22.70
3950	NYSE	ALL	Thu, Feb 5, 2009	21.38	22.35	21.05	21.58
3949	NYSE	ALL	Wed, Feb 4, 2009	21.99	22.50	21.34	21.61
3948	NYSE	ALL	Tue, Feb 3, 2009	20.76	22.27	20.67	21.88
3947	NYSE	ALL	Mon, Feb 2, 2009	21.14	21.74	20.39	20.90
3946	NYSE	ALL	Fri, Jan 30, 2009	22.27	23.22	21.13	21.67
3945	NYSE	ALL	Thu, Jan 29, 2009	23.75	24.95	23.00	23.50
3944	NYSE	ALL	Wed, Jan 28, 2009	28.87	29.92	27.73	29.64
3943	NYSE	ALL	Tue, Jan 27, 2009	26.33	27.26	25.87	27.22
3942	NYSE	ALL	Mon, Jan 26, 2009	26.49	27.46	25.36	25.95
3941	NYSE	ALL	Fri, Jan 23, 2009	25.20	26.86	24.81	26.63
3940	NYSE	ALL	Thu, Jan 22, 2009	27.30	27.71	25.75	26.42
3939	NYSE	ALL	Wed, Jan 21, 2009	27.39	28.35	26.05	28.14
3938	NYSE	ALL	Tue, Jan 20, 2009	27.68	29.06	25.97	26.03
3937	NYSE	ALL	Fri, Jan 16, 2009	28.92	29.64	28.06	28.77
3936	NYSE	ALL	Thu, Jan 15, 2009	28.18	29.22	26.52	28.22
3935	NYSE	ALL	Wed, Jan 14, 2009	28.68	29.10	27.86	28.14
3934	NYSE	ALL	Tue, Jan 13, 2009	29.36	30.05	28.89	29.62
3933	NYSE	ALL	Mon, Jan 12, 2009	30.21	30.67	29.46	29.81
3932	NYSE	ALL	Fri, Jan 9, 2009	30.96	31.20	29.90	30.06
3931	NYSE	ALL	Thu, Jan 8, 2009	29.98	31.14	29.69	30.90
3930	NYSE	ALL	Wed, Jan 7, 2009	31.32	31.67	29.89	30.09
3929	NYSE	ALL	Tue, Jan 6, 2009	31.93	32.62	31.45	31.94
3928	NYSE	ALL	Mon, Jan 5, 2009	32.95	33.24	31.61	32.57
3927	NYSE	ALL	Fri, Jan 2, 2009	32.76	33.50	31.39	33.26
3926	NYSE	ALL	Wed, Dec 31, 2008	31.96	32.95	31.65	32.76
3925	NYSE	ALL	Tue, Dec 30, 2008	30.69	31.98	30.69	31.91
3924	NYSE	ALL	Mon, Dec 29, 2008	30.93	30.95	30.00	30.63
3923	NYSE	ALL	Fri, Dec 26, 2008	29.59	31.19	29.59	30.84
3922	NYSE	ALL	Wed, Dec 24, 2008	30.28	30.28	28.92	29.46
3921	NYSE	ALL	Tue, Dec 23, 2008	30.10	30.88	29.30	29.53
3920	NYSE	ALL	Mon, Dec 22, 2008	31.86	31.86	28.92	29.66
3919	NYSE	ALL	Fri, Dec 19, 2008	30.27	32.26	29.30	31.86
3918	NYSE	ALL	Thu, Dec 18, 2008	30.22	31.29	29.60	29.94
3917	NYSE	ALL	Wed, Dec 17, 2008	29.55	30.60	28.80	29.81
3916	NYSE	ALL	Tue, Dec 16, 2008	26.19	30.16	26.17	30.03
3915	NYSE	ALL	Mon, Dec 15, 2008	26.55	27.40	25.14	25.72
3914	NYSE	ALL	Fri, Dec 12, 2008	25.22	27.34	25.21	27.16
3913	NYSE	ALL	Thu, Dec 11, 2008	26.53	27.77	26.01	26.27
3912	NYSE	ALL	Wed, Dec 10, 2008	26.69	27.22	26.20	26.90
3911	NYSE	ALL	Tue, Dec 9, 2008	26.46	27.96	26.17	26.43
3910	NYSE	ALL	Mon, Dec 8, 2008	27.81	28.57	26.01	27.12
3909	NYSE	ALL	Fri, Dec 5, 2008	23.61	27.15	23.58	27.03
3908	NYSE	ALL	Thu, Dec 4, 2008	22.90	25.50	22.71	24.11
3907	NYSE	ALL	Wed, Dec 3, 2008	21.49	23.72	21.49	23.55
3906	NYSE	ALL	Tue, Dec 2, 2008	22.14	23.87	21.37	23.71
3905	NYSE	ALL	Mon, Dec 1, 2008	24.66	24.97	21.50	21.61
3904	NYSE	ALL	Fri, Nov 28, 2008	24.24	25.51	23.99	25.44
3903	NYSE	ALL	Wed, Nov 26, 2008	23.37	24.11	22.15	24.02
3902	NYSE	ALL	Tue, Nov 25, 2008	24.78	24.78	22.87	24.35
3901	NYSE	ALL	Mon, Nov 24, 2008	21.92	24.50	20.66	24.46
3900	NYSE	ALL	Fri, Nov 21, 2008	18.64	21.67	18.12	21.52
3899	NYSE	ALL	Thu, Nov 20, 2008	19.76	21.15	17.72	18.10
3898	NYSE	ALL	Wed, Nov 19, 2008	24.62	24.94	19.62	19.90
3897	NYSE	ALL	Tue, Nov 18, 2008	25.31	25.75	23.55	25.00
3896	NYSE	ALL	Mon, Nov 17, 2008	26.86	26.87	25.02	25.14
3895	NYSE	ALL	Fri, Nov 14, 2008	28.73	28.92	26.14	27.07
3894	NYSE	ALL	Thu, Nov 13, 2008	24.28	29.79	23.88	29.29
3893	NYSE	ALL	Wed, Nov 12, 2008	25.30	25.73	23.98	24.07
3892	NYSE	ALL	Tue, Nov 11, 2008	25.27	26.34	24.53	25.73
3891	NYSE	ALL	Mon, Nov 10, 2008	27.24	27.86	25.12	25.65
3890	NYSE	ALL	Fri, Nov 7, 2008	26.19	26.98	25.73	26.89
3889	NYSE	ALL	Thu, Nov 6, 2008	27.50	28.30	25.78	26.00
3888	NYSE	ALL	Wed, Nov 5, 2008	28.92	29.77	27.65	27.78
3887	NYSE	ALL	Tue, Nov 4, 2008	28.83	30.78	28.43	29.50
3886	NYSE	ALL	Mon, Nov 3, 2008	26.37	28.81	25.73	28.41
3885	NYSE	ALL	Fri, Oct 31, 2008	24.61	26.41	24.53	26.39
3884	NYSE	ALL	Thu, Oct 30, 2008	25.24	25.93	24.02	24.72
3883	NYSE	ALL	Wed, Oct 29, 2008	25.48	26.48	24.45	25.18
3882	NYSE	ALL	Tue, Oct 28, 2008	24.30	25.48	22.30	25.13
3881	NYSE	ALL	Mon, Oct 27, 2008	25.15	25.34	24.11	24.41
3880	NYSE	ALL	Fri, Oct 24, 2008	24.99	26.11	23.88	25.53
3879	NYSE	ALL	Thu, Oct 23, 2008	28.00	29.46	25.53	26.59
3878	NYSE	ALL	Wed, Oct 22, 2008	30.60	31.23	27.70	28.23
3877	NYSE	ALL	Tue, Oct 21, 2008	30.80	32.88	29.75	31.95
3876	NYSE	ALL	Mon, Oct 20, 2008	31.82	33.27	29.48	31.34
3875	NYSE	ALL	Fri, Oct 17, 2008	28.64	31.58	28.11	31.58
3874	NYSE	ALL	Thu, Oct 16, 2008	29.44	29.55	26.59	29.17
3873	NYSE	ALL	Wed, Oct 15, 2008	31.89	32.39	29.26	29.51
3872	NYSE	ALL	Tue, Oct 14, 2008	33.38	34.45	31.33	32.87
3871	NYSE	ALL	Mon, Oct 13, 2008	28.84	33.53	28.00	32.23
3870	NYSE	ALL	Fri, Oct 10, 2008	26.50	27.73	23.39	26.96
3869	NYSE	ALL	Thu, Oct 9, 2008	32.48	32.71	27.50	27.50
3868	NYSE	ALL	Wed, Oct 8, 2008	37.60	38.70	28.71	29.96
3867	NYSE	ALL	Tue, Oct 7, 2008	42.10	42.50	38.01	38.01
3866	NYSE	ALL	Mon, Oct 6, 2008	41.50	47.00	40.05	42.10
3865	NYSE	ALL	Fri, Oct 3, 2008	42.87	44.10	41.55	42.48
3864	NYSE	ALL	Thu, Oct 2, 2008	44.04	44.27	41.82	42.11
3863	NYSE	ALL	Wed, Oct 1, 2008	45.68	45.68	41.85	44.00
3862	NYSE	ALL	Tue, Sep 30, 2008	43.71	47.25	42.10	46.12
3861	NYSE	ALL	Mon, Sep 29, 2008	46.00	46.66	41.37	43.10
3860	NYSE	ALL	Fri, Sep 26, 2008	44.64	46.77	44.47	46.33
3859	NYSE	ALL	Thu, Sep 25, 2008	44.89	46.88	44.66	45.38
3858	NYSE	ALL	Wed, Sep 24, 2008	45.05	45.64	43.01	44.67
3857	NYSE	ALL	Tue, Sep 23, 2008	45.43	46.12	44.49	44.80
3856	NYSE	ALL	Mon, Sep 22, 2008	47.99	48.00	44.15	44.27
3855	NYSE	ALL	Fri, Sep 19, 2008	46.62	47.95	44.87	47.54
3854	NYSE	ALL	Thu, Sep 18, 2008	43.87	46.15	41.99	46.15
3853	NYSE	ALL	Wed, Sep 17, 2008	44.43	45.92	42.77	42.85
3852	NYSE	ALL	Tue, Sep 16, 2008	43.80	45.62	43.74	45.59
3851	NYSE	ALL	Mon, Sep 15, 2008	44.21	46.95	44.21	44.38
3850	NYSE	ALL	Fri, Sep 12, 2008	45.10	45.69	44.96	45.23
3849	NYSE	ALL	Thu, Sep 11, 2008	45.00	46.10	44.72	45.78
3848	NYSE	ALL	Wed, Sep 10, 2008	45.78	46.09	44.86	45.51
3847	NYSE	ALL	Tue, Sep 9, 2008	46.13	46.84	45.19	45.19
3846	NYSE	ALL	Mon, Sep 8, 2008	46.00	46.50	45.12	46.48
3845	NYSE	ALL	Fri, Sep 5, 2008	44.46	45.15	43.99	45.08
3844	NYSE	ALL	Thu, Sep 4, 2008	45.08	45.32	44.51	44.59
3843	NYSE	ALL	Wed, Sep 3, 2008	45.00	45.67	44.83	45.54
3842	NYSE	ALL	Tue, Sep 2, 2008	45.63	45.90	44.73	45.20
3841	NYSE	ALL	Fri, Aug 29, 2008	45.11	45.76	45.02	45.13
3840	NYSE	ALL	Thu, Aug 28, 2008	45.23	45.62	44.82	45.60
3839	NYSE	ALL	Wed, Aug 27, 2008	44.65	45.00	44.21	44.93
3838	NYSE	ALL	Tue, Aug 26, 2008	45.19	45.37	44.50	45.08
3837	NYSE	ALL	Mon, Aug 25, 2008	46.11	46.24	45.32	45.36
3836	NYSE	ALL	Fri, Aug 22, 2008	45.39	46.20	45.09	46.14
3835	NYSE	ALL	Thu, Aug 21, 2008	44.91	45.31	44.60	45.05
3834	NYSE	ALL	Wed, Aug 20, 2008	45.18	45.42	44.50	45.32
3833	NYSE	ALL	Tue, Aug 19, 2008	45.24	45.36	44.70	45.10
3832	NYSE	ALL	Mon, Aug 18, 2008	46.24	46.24	45.50	45.59
3831	NYSE	ALL	Fri, Aug 15, 2008	45.78	46.26	45.52	46.19
3830	NYSE	ALL	Thu, Aug 14, 2008	44.76	45.84	44.76	45.58
3829	NYSE	ALL	Wed, Aug 13, 2008	45.56	45.88	44.83	45.34
3828	NYSE	ALL	Tue, Aug 12, 2008	45.96	46.51	45.60	45.91
3827	NYSE	ALL	Mon, Aug 11, 2008	46.69	47.20	46.17	46.56
3826	NYSE	ALL	Fri, Aug 8, 2008	45.69	46.81	45.57	46.69
3825	NYSE	ALL	Thu, Aug 7, 2008	46.61	46.61	45.47	45.70
3824	NYSE	ALL	Wed, Aug 6, 2008	47.75	47.75	46.40	46.66
3823	NYSE	ALL	Tue, Aug 5, 2008	46.51	47.26	46.26	47.06
3822	NYSE	ALL	Mon, Aug 4, 2008	45.79	46.37	45.46	45.96
3821	NYSE	ALL	Fri, Aug 1, 2008	46.09	46.24	45.35	45.96
3820	NYSE	ALL	Thu, Jul 31, 2008	46.03	46.96	45.98	46.22
3819	NYSE	ALL	Wed, Jul 30, 2008	46.40	47.25	45.88	46.59
3818	NYSE	ALL	Tue, Jul 29, 2008	45.17	46.05	44.82	46.00
3817	NYSE	ALL	Mon, Jul 28, 2008	45.36	45.93	44.75	44.83
3816	NYSE	ALL	Fri, Jul 25, 2008	45.46	46.38	45.27	45.58
3815	NYSE	ALL	Thu, Jul 24, 2008	44.38	47.56	44.13	45.34
3814	NYSE	ALL	Wed, Jul 23, 2008	45.75	46.75	45.42	46.17
3813	NYSE	ALL	Tue, Jul 22, 2008	43.52	45.70	43.36	45.61
3812	NYSE	ALL	Mon, Jul 21, 2008	45.00	45.15	44.13	44.33
3811	NYSE	ALL	Fri, Jul 18, 2008	44.88	45.29	44.01	45.09
3810	NYSE	ALL	Thu, Jul 17, 2008	45.21	45.56	44.06	44.98
3809	NYSE	ALL	Wed, Jul 16, 2008	42.97	44.89	42.57	44.82
3808	NYSE	ALL	Tue, Jul 15, 2008	43.11	44.22	42.51	42.84
3807	NYSE	ALL	Mon, Jul 14, 2008	44.59	44.95	43.45	43.53
3806	NYSE	ALL	Fri, Jul 11, 2008	44.47	45.05	43.69	44.15
3805	NYSE	ALL	Thu, Jul 10, 2008	45.41	45.54	44.43	44.90
3804	NYSE	ALL	Wed, Jul 9, 2008	47.07	47.12	45.75	45.82
3803	NYSE	ALL	Tue, Jul 8, 2008	46.17	47.19	45.93	47.10
3802	NYSE	ALL	Mon, Jul 7, 2008	47.18	47.68	45.97	46.23
3801	NYSE	ALL	Thu, Jul 3, 2008	47.03	47.60	46.76	47.00
3800	NYSE	ALL	Wed, Jul 2, 2008	46.52	47.05	46.20	46.73
3799	NYSE	ALL	Tue, Jul 1, 2008	45.30	46.34	45.25	46.26
3798	NYSE	ALL	Mon, Jun 30, 2008	46.51	46.63	45.49	45.59
3797	NYSE	ALL	Fri, Jun 27, 2008	46.82	47.02	46.40	46.52
3796	NYSE	ALL	Thu, Jun 26, 2008	47.09	47.74	46.65	46.72
3795	NYSE	ALL	Wed, Jun 25, 2008	47.43	48.17	47.36	47.55
3794	NYSE	ALL	Tue, Jun 24, 2008	47.30	47.94	47.10	47.46
3793	NYSE	ALL	Mon, Jun 23, 2008	48.04	48.28	47.51	47.56
3792	NYSE	ALL	Fri, Jun 20, 2008	48.46	48.89	47.79	47.89
3791	NYSE	ALL	Thu, Jun 19, 2008	48.80	49.16	48.10	48.65
3790	NYSE	ALL	Wed, Jun 18, 2008	49.28	49.35	48.45	48.80
3789	NYSE	ALL	Tue, Jun 17, 2008	50.10	50.20	49.38	49.38
3788	NYSE	ALL	Mon, Jun 16, 2008	49.66	50.07	49.29	49.85
3787	NYSE	ALL	Fri, Jun 13, 2008	50.07	50.19	49.11	49.89
3786	NYSE	ALL	Thu, Jun 12, 2008	49.68	50.47	49.35	49.78
3785	NYSE	ALL	Wed, Jun 11, 2008	50.19	50.19	49.29	49.31
3784	NYSE	ALL	Tue, Jun 10, 2008	50.12	50.79	49.65	50.19
3783	NYSE	ALL	Mon, Jun 9, 2008	50.17	50.58	49.71	50.14
3782	NYSE	ALL	Fri, Jun 6, 2008	50.62	50.90	49.94	50.03
3781	NYSE	ALL	Thu, Jun 5, 2008	50.69	51.21	50.39	51.14
3780	NYSE	ALL	Wed, Jun 4, 2008	50.35	50.92	50.14	50.37
3779	NYSE	ALL	Tue, Jun 3, 2008	51.12	51.30	50.13	50.58
3778	NYSE	ALL	Mon, Jun 2, 2008	50.52	51.07	50.39	50.95
3777	NYSE	ALL	Fri, May 30, 2008	51.25	51.35	50.69	50.94
3776	NYSE	ALL	Thu, May 29, 2008	50.35	51.55	50.31	51.23
3775	NYSE	ALL	Wed, May 28, 2008	50.43	50.50	49.94	50.44
3774	NYSE	ALL	Tue, May 27, 2008	50.04	50.67	49.85	50.38
3773	NYSE	ALL	Fri, May 23, 2008	50.20	50.32	49.79	49.92
3772	NYSE	ALL	Thu, May 22, 2008	49.44	50.25	49.26	50.20
3771	NYSE	ALL	Wed, May 21, 2008	49.80	50.30	49.42	49.47
3770	NYSE	ALL	Tue, May 20, 2008	49.73	50.00	49.67	49.78
3769	NYSE	ALL	Mon, May 19, 2008	49.99	50.34	49.90	50.07
3768	NYSE	ALL	Fri, May 16, 2008	50.44	50.44	49.80	50.07
3767	NYSE	ALL	Thu, May 15, 2008	50.15	50.64	49.72	50.53
3766	NYSE	ALL	Wed, May 14, 2008	50.07	50.51	49.69	50.21
3765	NYSE	ALL	Tue, May 13, 2008	49.93	49.97	49.35	49.69
3764	NYSE	ALL	Mon, May 12, 2008	49.41	49.76	49.05	49.69
3763	NYSE	ALL	Fri, May 9, 2008	49.07	49.56	48.85	49.38
3762	NYSE	ALL	Thu, May 8, 2008	50.05	50.15	48.73	49.46
3761	NYSE	ALL	Wed, May 7, 2008	51.06	51.06	49.55	49.73
3760	NYSE	ALL	Tue, May 6, 2008	50.64	51.24	50.51	51.13
3759	NYSE	ALL	Mon, May 5, 2008	51.91	51.91	50.95	51.13
3758	NYSE	ALL	Fri, May 2, 2008	52.00	52.16	51.50	51.89
3757	NYSE	ALL	Thu, May 1, 2008	50.20	51.99	50.20	51.64
3756	NYSE	ALL	Wed, Apr 30, 2008	50.66	51.09	50.20	50.36
3755	NYSE	ALL	Tue, Apr 29, 2008	50.07	50.81	49.88	50.66
3754	NYSE	ALL	Mon, Apr 28, 2008	49.80	50.50	49.80	50.16
3753	NYSE	ALL	Fri, Apr 25, 2008	50.21	50.32	49.30	50.01
3752	NYSE	ALL	Thu, Apr 24, 2008	48.11	50.22	48.11	49.93
3751	NYSE	ALL	Wed, Apr 23, 2008	50.01	50.10	48.20	48.63
3750	NYSE	ALL	Tue, Apr 22, 2008	49.47	49.61	48.84	49.05
3749	NYSE	ALL	Mon, Apr 21, 2008	49.99	50.03	49.32	49.58
3748	NYSE	ALL	Fri, Apr 18, 2008	50.61	50.61	49.95	50.17
3747	NYSE	ALL	Thu, Apr 17, 2008	49.21	50.11	49.21	49.87
3746	NYSE	ALL	Wed, Apr 16, 2008	48.86	49.50	48.70	49.46
3745	NYSE	ALL	Tue, Apr 15, 2008	48.05	48.58	47.67	48.55
3744	NYSE	ALL	Mon, Apr 14, 2008	48.09	48.12	47.60	47.85
3743	NYSE	ALL	Fri, Apr 11, 2008	47.92	48.99	47.92	48.20
3742	NYSE	ALL	Thu, Apr 10, 2008	48.33	48.93	47.97	48.59
3741	NYSE	ALL	Wed, Apr 9, 2008	48.70	48.95	48.31	48.42
3740	NYSE	ALL	Tue, Apr 8, 2008	49.10	49.16	48.56	48.70
3739	NYSE	ALL	Mon, Apr 7, 2008	49.53	49.76	48.83	49.46
3738	NYSE	ALL	Fri, Apr 4, 2008	49.16	49.55	48.71	48.98
3737	NYSE	ALL	Thu, Apr 3, 2008	49.46	49.69	48.94	49.18
3736	NYSE	ALL	Wed, Apr 2, 2008	49.73	50.32	49.54	49.83
3735	NYSE	ALL	Tue, Apr 1, 2008	48.80	49.89	48.56	49.78
3734	NYSE	ALL	Mon, Mar 31, 2008	47.46	48.50	47.46	48.06
3733	NYSE	ALL	Fri, Mar 28, 2008	48.21	48.65	47.49	47.57
3732	NYSE	ALL	Thu, Mar 27, 2008	49.45	49.46	47.92	48.07
3731	NYSE	ALL	Wed, Mar 26, 2008	47.81	48.21	47.54	47.61
3730	NYSE	ALL	Tue, Mar 25, 2008	47.83	48.47	47.26	48.17
3729	NYSE	ALL	Mon, Mar 24, 2008	48.46	49.30	47.64	48.01
3728	NYSE	ALL	Thu, Mar 20, 2008	46.87	48.29	46.52	48.17
3727	NYSE	ALL	Wed, Mar 19, 2008	48.08	48.74	46.50	46.52
3726	NYSE	ALL	Tue, Mar 18, 2008	46.37	48.00	46.31	47.94
3725	NYSE	ALL	Mon, Mar 17, 2008	44.56	46.57	44.56	45.97
3724	NYSE	ALL	Fri, Mar 14, 2008	47.18	47.30	45.44	45.74
3723	NYSE	ALL	Thu, Mar 13, 2008	45.93	47.23	45.69	47.00
3722	NYSE	ALL	Wed, Mar 12, 2008	48.39	48.39	46.70	46.71
3721	NYSE	ALL	Tue, Mar 11, 2008	48.16	48.75	47.27	48.51
3720	NYSE	ALL	Mon, Mar 10, 2008	46.98	47.60	46.62	47.01
3719	NYSE	ALL	Fri, Mar 7, 2008	46.54	47.69	46.23	47.03
3718	NYSE	ALL	Thu, Mar 6, 2008	47.43	47.64	46.68	46.71
3717	NYSE	ALL	Wed, Mar 5, 2008	48.00	48.65	47.27	47.75
3716	NYSE	ALL	Tue, Mar 4, 2008	47.73	48.13	47.21	47.95
3715	NYSE	ALL	Mon, Mar 3, 2008	47.55	48.00	46.78	47.84
3714	NYSE	ALL	Fri, Feb 29, 2008	47.95	48.70	47.57	47.73
3713	NYSE	ALL	Thu, Feb 28, 2008	49.20	49.55	48.36	48.58
3712	NYSE	ALL	Wed, Feb 27, 2008	48.70	49.96	48.70	49.53
3711	NYSE	ALL	Tue, Feb 26, 2008	47.86	49.15	47.86	48.82
3710	NYSE	ALL	Mon, Feb 25, 2008	47.58	48.29	47.06	48.18
3709	NYSE	ALL	Fri, Feb 22, 2008	46.99	47.64	46.26	47.64
3708	NYSE	ALL	Thu, Feb 21, 2008	47.19	47.55	46.82	46.85
3707	NYSE	ALL	Wed, Feb 20, 2008	46.36	47.34	46.00	47.12
3706	NYSE	ALL	Tue, Feb 19, 2008	46.62	47.00	46.08	46.67
3705	NYSE	ALL	Fri, Feb 15, 2008	46.43	46.51	45.66	46.18
3704	NYSE	ALL	Thu, Feb 14, 2008	46.92	47.61	46.17	46.58
3703	NYSE	ALL	Wed, Feb 13, 2008	46.54	47.10	45.85	47.00
3702	NYSE	ALL	Tue, Feb 12, 2008	45.57	46.54	45.40	46.10
3701	NYSE	ALL	Mon, Feb 11, 2008	46.56	46.60	45.30	45.72
3700	NYSE	ALL	Fri, Feb 8, 2008	47.51	47.51	46.44	46.57
3699	NYSE	ALL	Thu, Feb 7, 2008	46.69	48.06	46.69	47.67
3698	NYSE	ALL	Wed, Feb 6, 2008	47.80	48.17	46.79	47.04
3697	NYSE	ALL	Tue, Feb 5, 2008	48.38	48.62	47.57	47.57
3696	NYSE	ALL	Mon, Feb 4, 2008	49.40	49.40	48.46	48.66
3695	NYSE	ALL	Fri, Feb 1, 2008	49.38	49.56	48.54	49.42
3694	NYSE	ALL	Thu, Jan 31, 2008	47.75	49.89	47.50	49.01
3693	NYSE	ALL	Wed, Jan 30, 2008	50.98	51.02	48.30	48.41
3692	NYSE	ALL	Tue, Jan 29, 2008	52.47	52.90	51.79	52.25
3691	NYSE	ALL	Mon, Jan 28, 2008	50.60	52.67	50.26	52.67
3690	NYSE	ALL	Fri, Jan 25, 2008	52.58	52.58	49.94	50.45
3689	NYSE	ALL	Thu, Jan 24, 2008	51.62	52.38	50.58	52.07
3688	NYSE	ALL	Wed, Jan 23, 2008	47.77	51.40	47.25	51.30
3687	NYSE	ALL	Tue, Jan 22, 2008	46.26	49.63	46.26	49.16
3686	NYSE	ALL	Fri, Jan 18, 2008	49.82	50.00	47.69	48.46
3685	NYSE	ALL	Thu, Jan 17, 2008	50.87	50.97	49.41	49.58
3684	NYSE	ALL	Wed, Jan 16, 2008	51.00	51.94	49.95	50.93
3683	NYSE	ALL	Tue, Jan 15, 2008	51.65	51.90	50.83	51.17
3682	NYSE	ALL	Mon, Jan 14, 2008	51.80	52.45	51.51	52.20
3681	NYSE	ALL	Fri, Jan 11, 2008	51.43	52.09	50.70	51.49
3680	NYSE	ALL	Thu, Jan 10, 2008	50.76	52.69	50.59	51.80
3679	NYSE	ALL	Wed, Jan 9, 2008	50.46	51.21	50.13	51.21
3678	NYSE	ALL	Tue, Jan 8, 2008	51.28	51.68	50.31	50.50
3677	NYSE	ALL	Mon, Jan 7, 2008	51.48	51.62	50.53	51.12
3676	NYSE	ALL	Fri, Jan 4, 2008	51.84	51.94	50.85	51.08
3675	NYSE	ALL	Thu, Jan 3, 2008	51.22	51.54	50.75	51.03
3674	NYSE	ALL	Wed, Jan 2, 2008	52.25	52.44	50.99	51.15
3673	NYSE	ALL	Mon, Dec 31, 2007	52.03	52.62	52.01	52.23
3672	NYSE	ALL	Fri, Dec 28, 2007	52.64	52.73	51.84	52.19
3671	NYSE	ALL	Thu, Dec 27, 2007	52.62	52.85	52.01	52.03
3670	NYSE	ALL	Wed, Dec 26, 2007	52.47	52.94	52.20	52.81
3669	NYSE	ALL	Mon, Dec 24, 2007	51.82	52.95	51.82	52.85
3668	NYSE	ALL	Fri, Dec 21, 2007	50.52	51.95	50.41	51.89
3667	NYSE	ALL	Thu, Dec 20, 2007	50.61	50.85	49.55	50.03
3666	NYSE	ALL	Wed, Dec 19, 2007	51.29	51.29	49.90	50.34
3665	NYSE	ALL	Tue, Dec 18, 2007	51.68	51.95	50.62	51.38
3664	NYSE	ALL	Mon, Dec 17, 2007	51.46	52.24	51.32	51.41
3663	NYSE	ALL	Fri, Dec 14, 2007	52.00	52.47	51.55	51.58
3662	NYSE	ALL	Thu, Dec 13, 2007	51.90	52.44	51.43	52.34
3661	NYSE	ALL	Wed, Dec 12, 2007	53.59	53.59	51.29	52.26
3660	NYSE	ALL	Tue, Dec 11, 2007	54.22	55.50	52.41	52.52
3659	NYSE	ALL	Mon, Dec 10, 2007	53.86	54.44	53.12	54.17
3658	NYSE	ALL	Fri, Dec 7, 2007	52.90	53.24	52.31	52.46
3657	NYSE	ALL	Thu, Dec 6, 2007	51.56	52.96	51.56	52.87
3656	NYSE	ALL	Wed, Dec 5, 2007	51.07	51.92	51.03	51.79
3655	NYSE	ALL	Tue, Dec 4, 2007	50.89	51.50	50.56	50.70
3654	NYSE	ALL	Mon, Dec 3, 2007	50.70	51.49	50.26	51.30
3653	NYSE	ALL	Fri, Nov 30, 2007	51.78	52.38	50.80	51.12
3652	NYSE	ALL	Thu, Nov 29, 2007	51.53	51.53	50.55	51.27
3651	NYSE	ALL	Wed, Nov 28, 2007	50.75	52.02	50.68	51.80
3650	NYSE	ALL	Tue, Nov 27, 2007	49.76	51.32	49.40	50.78
3649	NYSE	ALL	Mon, Nov 26, 2007	50.10	50.34	49.29	49.40
3648	NYSE	ALL	Fri, Nov 23, 2007	49.52	50.43	49.25	50.09
3647	NYSE	ALL	Wed, Nov 21, 2007	50.32	50.40	48.90	49.22
3646	NYSE	ALL	Tue, Nov 20, 2007	51.41	51.84	50.35	50.84
3645	NYSE	ALL	Mon, Nov 19, 2007	52.41	52.41	51.03	51.20
3644	NYSE	ALL	Fri, Nov 16, 2007	54.00	54.63	52.05	52.64
3643	NYSE	ALL	Thu, Nov 15, 2007	53.95	54.60	52.91	53.21
3642	NYSE	ALL	Wed, Nov 14, 2007	54.98	55.25	53.84	53.96
3641	NYSE	ALL	Tue, Nov 13, 2007	53.73	54.73	53.42	54.66
3640	NYSE	ALL	Mon, Nov 12, 2007	52.85	54.47	52.85	53.18
3639	NYSE	ALL	Fri, Nov 9, 2007	51.90	54.04	51.56	53.13
3638	NYSE	ALL	Thu, Nov 8, 2007	51.08	52.55	50.99	52.49
3637	NYSE	ALL	Wed, Nov 7, 2007	52.00	52.00	50.75	50.83
3636	NYSE	ALL	Tue, Nov 6, 2007	50.77	51.32	50.38	51.28
3635	NYSE	ALL	Mon, Nov 5, 2007	50.27	51.55	50.27	50.73
3634	NYSE	ALL	Fri, Nov 2, 2007	51.52	51.65	50.22	51.25
3633	NYSE	ALL	Thu, Nov 1, 2007	51.89	52.00	51.31	51.48
3632	NYSE	ALL	Wed, Oct 31, 2007	51.78	52.90	51.70	52.40
3631	NYSE	ALL	Tue, Oct 30, 2007	51.80	52.49	51.67	51.68
3630	NYSE	ALL	Mon, Oct 29, 2007	52.50	52.73	51.94	52.08
3629	NYSE	ALL	Fri, Oct 26, 2007	52.95	53.40	51.99	52.43
3628	NYSE	ALL	Thu, Oct 25, 2007	53.10	53.40	51.83	52.35
3627	NYSE	ALL	Wed, Oct 24, 2007	53.26	53.27	51.30	53.01
3626	NYSE	ALL	Tue, Oct 23, 2007	54.64	54.70	53.07	53.36
3625	NYSE	ALL	Mon, Oct 22, 2007	54.11	54.96	53.74	54.45
3624	NYSE	ALL	Fri, Oct 19, 2007	55.09	55.17	54.03	54.49
3623	NYSE	ALL	Thu, Oct 18, 2007	56.26	56.55	54.81	55.55
3622	NYSE	ALL	Wed, Oct 17, 2007	58.04	58.07	56.81	57.58
3621	NYSE	ALL	Tue, Oct 16, 2007	58.31	58.32	57.37	57.52
3620	NYSE	ALL	Mon, Oct 15, 2007	58.95	59.22	58.15	58.57
3619	NYSE	ALL	Fri, Oct 12, 2007	58.40	59.10	58.32	58.81
3618	NYSE	ALL	Thu, Oct 11, 2007	58.71	58.95	58.10	58.31
3617	NYSE	ALL	Wed, Oct 10, 2007	58.65	59.00	58.33	58.52
3616	NYSE	ALL	Tue, Oct 9, 2007	58.69	58.87	58.30	58.83
3615	NYSE	ALL	Mon, Oct 8, 2007	58.40	58.75	58.19	58.42
3614	NYSE	ALL	Fri, Oct 5, 2007	58.88	59.23	58.65	58.84
3613	NYSE	ALL	Thu, Oct 4, 2007	58.54	58.83	58.36	58.45
3612	NYSE	ALL	Wed, Oct 3, 2007	58.15	58.67	58.00	58.26
3611	NYSE	ALL	Tue, Oct 2, 2007	58.58	59.10	58.14	58.30
3610	NYSE	ALL	Mon, Oct 1, 2007	57.39	58.53	57.38	58.35
3609	NYSE	ALL	Fri, Sep 28, 2007	56.27	57.59	56.15	57.19
3608	NYSE	ALL	Thu, Sep 27, 2007	55.81	56.48	55.73	56.34
3607	NYSE	ALL	Wed, Sep 26, 2007	55.65	56.23	55.42	55.70
3606	NYSE	ALL	Tue, Sep 25, 2007	55.20	55.57	55.01	55.36
3605	NYSE	ALL	Mon, Sep 24, 2007	55.88	56.02	55.18	55.40
3604	NYSE	ALL	Fri, Sep 21, 2007	55.97	56.44	55.54	55.88
3603	NYSE	ALL	Thu, Sep 20, 2007	56.38	56.79	55.85	55.88
3602	NYSE	ALL	Wed, Sep 19, 2007	56.47	56.78	56.11	56.39
3601	NYSE	ALL	Tue, Sep 18, 2007	54.98	56.13	54.72	55.92
3600	NYSE	ALL	Mon, Sep 17, 2007	54.68	54.74	54.09	54.61
3599	NYSE	ALL	Fri, Sep 14, 2007	54.59	54.85	54.38	54.76
3598	NYSE	ALL	Thu, Sep 13, 2007	54.82	55.00	54.35	54.81
3597	NYSE	ALL	Wed, Sep 12, 2007	53.87	54.86	53.87	54.47
3596	NYSE	ALL	Tue, Sep 11, 2007	53.73	54.35	53.69	54.09
3595	NYSE	ALL	Mon, Sep 10, 2007	54.06	54.28	53.18	53.41
3594	NYSE	ALL	Fri, Sep 7, 2007	54.15	54.45	53.40	53.90
3593	NYSE	ALL	Thu, Sep 6, 2007	54.62	55.19	54.03	54.60
3592	NYSE	ALL	Wed, Sep 5, 2007	54.97	55.08	54.55	54.79
3591	NYSE	ALL	Tue, Sep 4, 2007	54.75	55.60	54.42	55.31
3590	NYSE	ALL	Fri, Aug 31, 2007	54.84	55.07	54.25	54.75
3589	NYSE	ALL	Thu, Aug 30, 2007	54.29	54.70	54.02	54.23
3588	NYSE	ALL	Wed, Aug 29, 2007	54.70	54.94	53.92	54.93
3587	NYSE	ALL	Tue, Aug 28, 2007	55.94	56.04	54.58	54.71
3586	NYSE	ALL	Mon, Aug 27, 2007	56.64	56.85	56.28	56.28
3585	NYSE	ALL	Fri, Aug 24, 2007	56.23	56.92	55.96	56.86
3584	NYSE	ALL	Thu, Aug 23, 2007	56.62	56.91	55.74	55.99
3583	NYSE	ALL	Wed, Aug 22, 2007	55.86	56.75	55.41	56.44
3582	NYSE	ALL	Tue, Aug 21, 2007	54.97	55.85	54.75	55.10
3581	NYSE	ALL	Mon, Aug 20, 2007	56.41	56.51	54.62	55.34
3580	NYSE	ALL	Fri, Aug 17, 2007	56.57	57.75	54.97	56.41
3579	NYSE	ALL	Thu, Aug 16, 2007	51.85	55.45	51.85	54.87
3578	NYSE	ALL	Wed, Aug 15, 2007	52.54	54.05	52.42	52.68
3577	NYSE	ALL	Tue, Aug 14, 2007	52.43	53.65	51.96	52.37
3576	NYSE	ALL	Mon, Aug 13, 2007	52.46	53.30	52.14	52.30
3575	NYSE	ALL	Fri, Aug 10, 2007	51.18	52.71	50.25	52.09
3574	NYSE	ALL	Thu, Aug 9, 2007	52.80	54.01	51.16	51.17
3573	NYSE	ALL	Wed, Aug 8, 2007	54.41	54.78	53.31	54.13
3572	NYSE	ALL	Tue, Aug 7, 2007	53.89	54.88	53.40	54.27
3571	NYSE	ALL	Mon, Aug 6, 2007	51.71	54.27	50.95	54.27
3570	NYSE	ALL	Fri, Aug 3, 2007	53.65	53.75	51.60	51.61
3569	NYSE	ALL	Thu, Aug 2, 2007	54.50	55.37	53.22	53.78
3568	NYSE	ALL	Wed, Aug 1, 2007	53.00	53.70	51.15	53.53
3567	NYSE	ALL	Tue, Jul 31, 2007	55.01	55.64	53.07	53.15
3566	NYSE	ALL	Mon, Jul 30, 2007	53.65	54.71	53.28	54.38
3565	NYSE	ALL	Fri, Jul 27, 2007	55.25	55.29	53.19	53.50
3564	NYSE	ALL	Thu, Jul 26, 2007	55.70	56.05	54.65	55.09
3563	NYSE	ALL	Wed, Jul 25, 2007	56.35	56.49	55.53	56.00
3562	NYSE	ALL	Tue, Jul 24, 2007	57.35	57.40	55.46	55.80
3561	NYSE	ALL	Mon, Jul 23, 2007	57.82	58.05	57.45	57.53
3560	NYSE	ALL	Fri, Jul 20, 2007	59.11	59.11	57.25	57.37
3559	NYSE	ALL	Thu, Jul 19, 2007	60.40	60.49	59.00	59.11
3558	NYSE	ALL	Wed, Jul 18, 2007	60.14	60.76	59.89	60.56
3557	NYSE	ALL	Tue, Jul 17, 2007	60.54	60.61	60.07	60.42
3556	NYSE	ALL	Mon, Jul 16, 2007	60.83	61.05	60.65	60.76
3555	NYSE	ALL	Fri, Jul 13, 2007	60.51	61.22	60.34	61.05
3554	NYSE	ALL	Thu, Jul 12, 2007	60.99	61.82	60.79	61.43
3553	NYSE	ALL	Wed, Jul 11, 2007	60.95	61.19	60.62	60.95
3552	NYSE	ALL	Tue, Jul 10, 2007	61.31	61.58	60.90	60.93
3551	NYSE	ALL	Mon, Jul 9, 2007	61.79	62.13	61.60	61.66
3550	NYSE	ALL	Fri, Jul 6, 2007	61.68	61.89	61.44	61.79
3549	NYSE	ALL	Thu, Jul 5, 2007	62.20	62.31	61.56	61.82
3548	NYSE	ALL	Tue, Jul 3, 2007	62.00	62.45	61.95	62.09
3547	NYSE	ALL	Mon, Jul 2, 2007	61.85	62.15	61.60	61.74
3546	NYSE	ALL	Fri, Jun 29, 2007	61.60	62.09	61.19	61.51
3545	NYSE	ALL	Thu, Jun 28, 2007	60.65	61.81	60.29	61.40
3544	NYSE	ALL	Wed, Jun 27, 2007	60.55	60.85	60.22	60.59
3543	NYSE	ALL	Tue, Jun 26, 2007	61.15	61.44	60.85	60.97
3542	NYSE	ALL	Mon, Jun 25, 2007	61.38	61.89	60.86	61.12
3541	NYSE	ALL	Fri, Jun 22, 2007	61.35	61.48	60.94	61.18
3540	NYSE	ALL	Thu, Jun 21, 2007	60.94	61.82	60.80	61.59
3539	NYSE	ALL	Wed, Jun 20, 2007	62.17	62.82	61.04	61.13
3538	NYSE	ALL	Tue, Jun 19, 2007	61.59	62.33	61.57	62.17
3537	NYSE	ALL	Mon, Jun 18, 2007	61.57	62.00	61.50	61.62
3536	NYSE	ALL	Fri, Jun 15, 2007	61.67	61.89	61.35	61.38
3535	NYSE	ALL	Thu, Jun 14, 2007	61.50	61.81	61.39	61.52
3534	NYSE	ALL	Wed, Jun 13, 2007	60.84	61.53	60.71	61.49
3533	NYSE	ALL	Tue, Jun 12, 2007	61.05	61.42	60.62	60.65
3532	NYSE	ALL	Mon, Jun 11, 2007	60.63	61.38	60.50	61.13
3531	NYSE	ALL	Fri, Jun 8, 2007	60.60	60.96	60.29	60.85
3530	NYSE	ALL	Thu, Jun 7, 2007	61.05	61.60	60.47	60.55
3529	NYSE	ALL	Wed, Jun 6, 2007	61.30	61.40	61.20	61.23
3528	NYSE	ALL	Tue, Jun 5, 2007	61.58	61.70	61.25	61.34
3527	NYSE	ALL	Mon, Jun 4, 2007	61.25	61.70	61.25	61.68
3526	NYSE	ALL	Fri, Jun 1, 2007	61.53	61.63	61.26	61.58
3525	NYSE	ALL	Thu, May 31, 2007	61.72	62.00	61.29	61.50
3524	NYSE	ALL	Wed, May 30, 2007	61.11	61.70	61.03	61.69
3523	NYSE	ALL	Tue, May 29, 2007	61.66	61.72	61.42	61.60
3522	NYSE	ALL	Fri, May 25, 2007	61.58	61.77	61.22	61.40
3521	NYSE	ALL	Thu, May 24, 2007	61.92	62.46	61.41	61.51
3520	NYSE	ALL	Wed, May 23, 2007	61.94	62.46	61.85	62.17
3519	NYSE	ALL	Tue, May 22, 2007	62.60	62.60	61.60	61.92
3518	NYSE	ALL	Mon, May 21, 2007	62.99	63.00	62.60	62.61
3517	NYSE	ALL	Fri, May 18, 2007	62.45	62.79	62.30	62.75
3516	NYSE	ALL	Thu, May 17, 2007	62.55	62.82	62.44	62.49
3515	NYSE	ALL	Wed, May 16, 2007	62.91	63.07	62.56	62.72
3514	NYSE	ALL	Tue, May 15, 2007	63.00	63.20	62.58	62.66
3513	NYSE	ALL	Mon, May 14, 2007	63.60	63.70	62.71	62.86
3512	NYSE	ALL	Fri, May 11, 2007	63.41	63.73	63.24	63.45
3511	NYSE	ALL	Thu, May 10, 2007	63.36	63.50	63.17	63.20
3510	NYSE	ALL	Wed, May 9, 2007	62.95	63.47	62.85	63.47
3509	NYSE	ALL	Tue, May 8, 2007	63.06	63.39	63.01	63.28
3508	NYSE	ALL	Mon, May 7, 2007	62.99	63.39	62.91	63.34
3507	NYSE	ALL	Fri, May 4, 2007	63.29	63.32	62.52	62.84
3506	NYSE	ALL	Thu, May 3, 2007	63.02	63.18	62.71	63.02
3505	NYSE	ALL	Wed, May 2, 2007	62.46	63.07	62.30	62.85
3504	NYSE	ALL	Tue, May 1, 2007	62.69	62.70	61.93	62.14
3503	NYSE	ALL	Mon, Apr 30, 2007	62.84	62.84	62.14	62.32
3502	NYSE	ALL	Fri, Apr 27, 2007	63.12	63.30	62.62	62.63
3501	NYSE	ALL	Thu, Apr 26, 2007	63.09	63.48	63.05	63.31
3500	NYSE	ALL	Wed, Apr 25, 2007	62.70	63.50	62.40	63.28
3499	NYSE	ALL	Tue, Apr 24, 2007	62.04	62.43	61.81	62.16
3498	NYSE	ALL	Mon, Apr 23, 2007	62.65	62.78	62.07	62.13
3497	NYSE	ALL	Fri, Apr 20, 2007	61.68	62.61	61.50	62.49
3496	NYSE	ALL	Thu, Apr 19, 2007	60.50	61.56	60.50	61.13
3495	NYSE	ALL	Wed, Apr 18, 2007	61.22	61.80	61.22	61.27
3494	NYSE	ALL	Tue, Apr 17, 2007	61.54	61.59	60.97	61.30
3493	NYSE	ALL	Mon, Apr 16, 2007	61.38	62.15	61.33	61.57
3492	NYSE	ALL	Fri, Apr 13, 2007	61.20	61.95	61.00	61.33
3491	NYSE	ALL	Thu, Apr 12, 2007	60.97	61.01	60.44	60.99
3490	NYSE	ALL	Wed, Apr 11, 2007	60.68	61.36	60.67	60.89
3489	NYSE	ALL	Tue, Apr 10, 2007	60.13	60.68	60.04	60.67
3488	NYSE	ALL	Mon, Apr 9, 2007	60.45	60.45	60.10	60.36
3487	NYSE	ALL	Thu, Apr 5, 2007	59.80	60.42	59.75	60.32
3486	NYSE	ALL	Wed, Apr 4, 2007	59.80	60.01	59.50	60.00
3485	NYSE	ALL	Tue, Apr 3, 2007	59.62	59.80	59.46	59.61
3484	NYSE	ALL	Mon, Apr 2, 2007	60.20	60.21	59.50	59.58
3483	NYSE	ALL	Fri, Mar 30, 2007	60.35	60.61	59.62	60.06
3482	NYSE	ALL	Thu, Mar 29, 2007	60.12	60.40	59.77	60.16
3481	NYSE	ALL	Wed, Mar 28, 2007	60.42	60.47	59.74	59.86
3480	NYSE	ALL	Tue, Mar 27, 2007	60.67	60.89	60.35	60.42
3479	NYSE	ALL	Mon, Mar 26, 2007	60.79	61.00	60.20	60.77
3478	NYSE	ALL	Fri, Mar 23, 2007	60.90	61.31	60.75	60.78
3477	NYSE	ALL	Thu, Mar 22, 2007	60.77	61.22	60.71	60.84
3476	NYSE	ALL	Wed, Mar 21, 2007	60.49	61.07	60.10	60.84
3475	NYSE	ALL	Tue, Mar 20, 2007	60.20	60.78	60.17	60.60
3474	NYSE	ALL	Mon, Mar 19, 2007	59.81	60.47	59.81	60.19
3473	NYSE	ALL	Fri, Mar 16, 2007	59.88	60.16	59.61	59.70
3472	NYSE	ALL	Thu, Mar 15, 2007	59.30	60.33	59.30	59.64
3471	NYSE	ALL	Wed, Mar 14, 2007	59.18	59.44	58.28	59.30
3470	NYSE	ALL	Tue, Mar 13, 2007	59.87	60.16	59.07	59.13
3469	NYSE	ALL	Mon, Mar 12, 2007	60.03	60.34	59.93	60.13
3468	NYSE	ALL	Fri, Mar 9, 2007	59.99	60.19	59.88	60.10
3467	NYSE	ALL	Thu, Mar 8, 2007	59.10	59.72	59.00	59.59
3466	NYSE	ALL	Wed, Mar 7, 2007	59.15	59.24	58.85	58.93
3465	NYSE	ALL	Tue, Mar 6, 2007	59.25	59.77	58.75	59.63
3464	NYSE	ALL	Mon, Mar 5, 2007	59.25	59.54	59.02	59.10
3463	NYSE	ALL	Fri, Mar 2, 2007	59.51	59.89	59.35	59.60
3462	NYSE	ALL	Thu, Mar 1, 2007	59.05	60.10	59.04	59.93
3461	NYSE	ALL	Wed, Feb 28, 2007	60.12	60.53	59.70	60.11
3460	NYSE	ALL	Tue, Feb 27, 2007	60.97	61.27	59.78	60.19
3459	NYSE	ALL	Mon, Feb 26, 2007	61.58	61.77	61.33	61.44
3458	NYSE	ALL	Fri, Feb 23, 2007	61.62	61.90	61.04	61.28
3457	NYSE	ALL	Thu, Feb 22, 2007	61.77	62.40	61.70	62.01
3456	NYSE	ALL	Wed, Feb 21, 2007	61.90	62.14	61.75	61.83
3455	NYSE	ALL	Tue, Feb 20, 2007	62.15	62.24	61.78	62.24
3454	NYSE	ALL	Fri, Feb 16, 2007	61.94	62.44	61.87	62.18
3453	NYSE	ALL	Thu, Feb 15, 2007	61.71	62.40	61.71	62.27
3452	NYSE	ALL	Wed, Feb 14, 2007	61.40	62.15	61.27	61.88
3451	NYSE	ALL	Tue, Feb 13, 2007	60.91	61.40	60.90	61.20
3450	NYSE	ALL	Mon, Feb 12, 2007	61.25	61.40	60.89	60.90
3449	NYSE	ALL	Fri, Feb 9, 2007	61.70	61.72	60.72	61.08
3448	NYSE	ALL	Thu, Feb 8, 2007	61.50	61.76	61.33	61.53
3447	NYSE	ALL	Wed, Feb 7, 2007	61.66	61.90	61.54	61.54
3446	NYSE	ALL	Tue, Feb 6, 2007	61.40	61.90	61.28	61.67
3445	NYSE	ALL	Mon, Feb 5, 2007	60.97	61.21	60.70	61.18
3444	NYSE	ALL	Fri, Feb 2, 2007	60.95	61.21	60.55	61.19
3443	NYSE	ALL	Thu, Feb 1, 2007	60.25	61.26	59.52	61.00
3442	NYSE	ALL	Wed, Jan 31, 2007	61.56	61.94	60.05	60.16
3441	NYSE	ALL	Tue, Jan 30, 2007	63.60	64.12	63.60	64.00
3440	NYSE	ALL	Mon, Jan 29, 2007	63.66	64.08	63.27	63.53
3439	NYSE	ALL	Fri, Jan 26, 2007	63.35	63.63	62.89	63.47
3438	NYSE	ALL	Thu, Jan 25, 2007	63.58	63.92	62.94	63.12
3437	NYSE	ALL	Wed, Jan 24, 2007	63.29	63.95	63.26	63.71
3436	NYSE	ALL	Tue, Jan 23, 2007	63.00	63.75	62.84	63.36
3435	NYSE	ALL	Mon, Jan 22, 2007	63.53	63.78	62.71	63.06
3434	NYSE	ALL	Fri, Jan 19, 2007	64.02	64.16	63.35	63.73
3433	NYSE	ALL	Thu, Jan 18, 2007	64.65	64.80	64.17	64.27
3432	NYSE	ALL	Wed, Jan 17, 2007	64.54	64.81	64.34	64.50
3431	NYSE	ALL	Tue, Jan 16, 2007	64.91	64.99	64.40	64.45
3430	NYSE	ALL	Fri, Jan 12, 2007	63.80	64.98	63.72	64.60
3429	NYSE	ALL	Thu, Jan 11, 2007	64.95	65.00	63.74	64.11
3428	NYSE	ALL	Wed, Jan 10, 2007	64.70	64.90	64.52	64.76
3427	NYSE	ALL	Tue, Jan 9, 2007	65.31	65.64	64.69	64.93
3426	NYSE	ALL	Mon, Jan 8, 2007	64.40	65.37	64.00	65.27
3425	NYSE	ALL	Fri, Jan 5, 2007	65.29	65.40	64.92	65.18
3424	NYSE	ALL	Thu, Jan 4, 2007	65.35	65.44	64.91	65.36
3423	NYSE	ALL	Wed, Jan 3, 2007	65.14	65.85	65.00	65.28
3422	NYSE	ALL	Fri, Dec 29, 2006	65.75	65.85	64.90	65.11
3421	NYSE	ALL	Thu, Dec 28, 2006	65.78	66.14	65.61	65.92
3420	NYSE	ALL	Wed, Dec 27, 2006	65.88	66.05	65.83	65.92
3419	NYSE	ALL	Tue, Dec 26, 2006	65.25	65.76	65.10	65.69
3418	NYSE	ALL	Fri, Dec 22, 2006	65.30	65.45	64.90	65.37
3417	NYSE	ALL	Thu, Dec 21, 2006	65.89	66.00	65.05	65.30
3416	NYSE	ALL	Wed, Dec 20, 2006	65.76	66.06	65.71	65.86
3415	NYSE	ALL	Tue, Dec 19, 2006	65.28	65.87	65.22	65.76
3414	NYSE	ALL	Mon, Dec 18, 2006	65.12	65.72	65.12	65.52
3413	NYSE	ALL	Fri, Dec 15, 2006	64.83	65.46	64.77	65.21
3412	NYSE	ALL	Thu, Dec 14, 2006	64.67	65.00	64.38	64.88
3411	NYSE	ALL	Wed, Dec 13, 2006	64.98	64.99	64.45	64.53
3410	NYSE	ALL	Tue, Dec 12, 2006	64.41	64.99	64.38	64.95
3409	NYSE	ALL	Mon, Dec 11, 2006	63.77	64.31	63.77	64.20
3408	NYSE	ALL	Fri, Dec 8, 2006	63.79	64.17	63.48	63.82
3407	NYSE	ALL	Thu, Dec 7, 2006	64.21	64.40	63.50	63.66
3406	NYSE	ALL	Wed, Dec 6, 2006	64.15	64.50	63.99	64.21
3405	NYSE	ALL	Tue, Dec 5, 2006	63.60	64.14	63.50	64.00
3404	NYSE	ALL	Mon, Dec 4, 2006	63.50	63.74	63.37	63.63
3403	NYSE	ALL	Fri, Dec 1, 2006	63.80	63.92	62.67	63.29
3402	NYSE	ALL	Thu, Nov 30, 2006	63.27	63.71	63.02	63.48
3401	NYSE	ALL	Wed, Nov 29, 2006	63.48	63.84	62.90	63.27
3400	NYSE	ALL	Tue, Nov 28, 2006	64.30	64.34	63.53	63.67
3399	NYSE	ALL	Mon, Nov 27, 2006	64.69	64.71	64.35	64.54
3398	NYSE	ALL	Fri, Nov 24, 2006	64.54	65.00	64.50	64.91
3397	NYSE	ALL	Wed, Nov 22, 2006	64.74	65.00	64.50	64.77
3396	NYSE	ALL	Tue, Nov 21, 2006	64.60	64.85	64.33	64.75
3395	NYSE	ALL	Mon, Nov 20, 2006	64.08	64.85	64.08	64.71
3394	NYSE	ALL	Fri, Nov 17, 2006	63.98	64.48	63.90	64.48
3393	NYSE	ALL	Thu, Nov 16, 2006	63.99	64.47	63.21	64.28
3392	NYSE	ALL	Wed, Nov 15, 2006	63.24	64.00	63.24	63.89
3391	NYSE	ALL	Tue, Nov 14, 2006	62.94	63.63	62.61	63.41
3390	NYSE	ALL	Mon, Nov 13, 2006	62.93	63.53	62.89	63.02
3389	NYSE	ALL	Fri, Nov 10, 2006	62.86	63.21	62.60	63.06
3388	NYSE	ALL	Thu, Nov 9, 2006	62.56	62.75	62.40	62.49
3387	NYSE	ALL	Wed, Nov 8, 2006	62.51	62.88	62.23	62.59
3386	NYSE	ALL	Tue, Nov 7, 2006	62.19	62.84	62.09	62.61
3385	NYSE	ALL	Mon, Nov 6, 2006	61.66	62.42	61.62	62.26
3384	NYSE	ALL	Fri, Nov 3, 2006	61.46	61.60	60.89	61.48
3383	NYSE	ALL	Thu, Nov 2, 2006	60.80	61.40	60.66	61.15
3382	NYSE	ALL	Wed, Nov 1, 2006	61.70	61.83	60.95	61.04
3381	NYSE	ALL	Tue, Oct 31, 2006	61.82	61.87	61.11	61.36
3380	NYSE	ALL	Mon, Oct 30, 2006	61.55	61.89	61.46	61.60
3379	NYSE	ALL	Fri, Oct 27, 2006	61.97	62.07	61.51	61.74
3378	NYSE	ALL	Thu, Oct 26, 2006	61.81	62.02	61.52	61.96
3377	NYSE	ALL	Wed, Oct 25, 2006	61.80	62.08	61.43	61.71
3376	NYSE	ALL	Tue, Oct 24, 2006	61.16	61.88	61.10	61.74
3375	NYSE	ALL	Mon, Oct 23, 2006	61.20	61.40	61.09	61.35
3374	NYSE	ALL	Fri, Oct 20, 2006	61.77	61.78	61.10	61.23
3373	NYSE	ALL	Thu, Oct 19, 2006	62.75	62.77	61.14	61.64
3372	NYSE	ALL	Wed, Oct 18, 2006	63.75	64.07	63.09	63.30
3371	NYSE	ALL	Tue, Oct 17, 2006	62.96	63.69	62.93	63.49
3370	NYSE	ALL	Mon, Oct 16, 2006	63.08	63.43	63.00	63.26
3369	NYSE	ALL	Fri, Oct 13, 2006	62.87	63.14	62.51	62.93
3368	NYSE	ALL	Thu, Oct 12, 2006	62.41	62.75	62.25	62.70
3367	NYSE	ALL	Wed, Oct 11, 2006	62.20	62.51	62.19	62.32
3366	NYSE	ALL	Tue, Oct 10, 2006	62.80	62.90	62.21	62.43
3365	NYSE	ALL	Mon, Oct 9, 2006	62.96	63.10	62.63	63.06
3364	NYSE	ALL	Fri, Oct 6, 2006	62.98	63.45	62.65	63.15
3363	NYSE	ALL	Thu, Oct 5, 2006	63.91	64.50	63.85	63.98
3362	NYSE	ALL	Wed, Oct 4, 2006	63.98	64.24	63.74	64.14
3361	NYSE	ALL	Tue, Oct 3, 2006	62.76	63.98	62.73	63.88
3360	NYSE	ALL	Mon, Oct 2, 2006	62.60	62.77	62.07	62.67
3359	NYSE	ALL	Fri, Sep 29, 2006	62.75	62.94	62.29	62.73
3358	NYSE	ALL	Thu, Sep 28, 2006	62.23	62.94	62.23	62.84
3357	NYSE	ALL	Wed, Sep 27, 2006	62.50	62.64	61.92	62.05
3356	NYSE	ALL	Tue, Sep 26, 2006	62.00	62.61	61.92	62.47
3355	NYSE	ALL	Mon, Sep 25, 2006	60.80	62.05	60.73	61.81
3354	NYSE	ALL	Fri, Sep 22, 2006	60.87	60.89	60.52	60.67
3353	NYSE	ALL	Thu, Sep 21, 2006	60.71	60.90	60.51	60.65
3352	NYSE	ALL	Wed, Sep 20, 2006	60.20	60.90	59.90	60.82
3351	NYSE	ALL	Tue, Sep 19, 2006	60.85	60.85	59.82	60.01
3350	NYSE	ALL	Mon, Sep 18, 2006	59.49	60.81	59.35	60.63
3349	NYSE	ALL	Fri, Sep 15, 2006	60.00	60.49	59.83	60.12
3348	NYSE	ALL	Thu, Sep 14, 2006	59.88	60.00	59.55	59.99
3347	NYSE	ALL	Wed, Sep 13, 2006	59.70	59.98	59.36	59.86
3346	NYSE	ALL	Tue, Sep 12, 2006	59.49	59.91	59.31	59.66
3345	NYSE	ALL	Mon, Sep 11, 2006	59.00	59.38	58.89	59.35
3344	NYSE	ALL	Fri, Sep 8, 2006	58.10	59.10	57.87	59.06
3343	NYSE	ALL	Thu, Sep 7, 2006	57.78	58.15	57.70	57.85
3342	NYSE	ALL	Wed, Sep 6, 2006	57.77	58.47	57.73	58.01
3341	NYSE	ALL	Tue, Sep 5, 2006	58.63	58.89	58.27	58.32
3340	NYSE	ALL	Fri, Sep 1, 2006	58.01	58.52	57.91	58.37
3339	NYSE	ALL	Thu, Aug 31, 2006	57.56	57.99	57.32	57.94
3338	NYSE	ALL	Wed, Aug 30, 2006	57.83	58.00	57.57	57.64
3337	NYSE	ALL	Tue, Aug 29, 2006	57.08	57.59	56.79	57.47
3336	NYSE	ALL	Mon, Aug 28, 2006	56.80	57.68	56.75	57.43
3335	NYSE	ALL	Fri, Aug 25, 2006	57.14	57.16	56.52	57.00
3334	NYSE	ALL	Thu, Aug 24, 2006	57.80	57.89	57.22	57.41
3333	NYSE	ALL	Wed, Aug 23, 2006	57.83	57.88	57.10	57.54
3332	NYSE	ALL	Tue, Aug 22, 2006	58.30	58.35	57.74	57.74
3331	NYSE	ALL	Mon, Aug 21, 2006	57.81	58.42	57.73	58.26
3330	NYSE	ALL	Fri, Aug 18, 2006	57.78	58.12	57.48	57.92
3329	NYSE	ALL	Thu, Aug 17, 2006	57.11	57.89	56.94	57.72
3328	NYSE	ALL	Wed, Aug 16, 2006	57.68	57.74	56.95	57.33
3327	NYSE	ALL	Tue, Aug 15, 2006	56.98	57.53	56.76	57.36
3326	NYSE	ALL	Mon, Aug 14, 2006	56.12	56.76	56.04	56.42
3325	NYSE	ALL	Fri, Aug 11, 2006	55.47	55.83	55.42	55.66
3324	NYSE	ALL	Thu, Aug 10, 2006	55.05	55.90	54.92	55.65
3323	NYSE	ALL	Wed, Aug 9, 2006	56.04	56.25	55.07	55.22
3322	NYSE	ALL	Tue, Aug 8, 2006	56.10	56.30	55.20	55.85
3321	NYSE	ALL	Mon, Aug 7, 2006	55.68	56.10	55.45	55.88
3320	NYSE	ALL	Fri, Aug 4, 2006	56.00	56.27	55.49	55.63
3319	NYSE	ALL	Thu, Aug 3, 2006	54.80	55.70	54.80	55.64
3318	NYSE	ALL	Wed, Aug 2, 2006	55.45	55.70	55.12	55.38
3317	NYSE	ALL	Tue, Aug 1, 2006	55.40	56.43	55.34	55.75
3316	NYSE	ALL	Mon, Jul 31, 2006	56.95	57.18	56.58	56.82
3315	NYSE	ALL	Fri, Jul 28, 2006	57.24	57.39	56.90	57.02
3314	NYSE	ALL	Thu, Jul 27, 2006	57.58	57.74	56.81	56.90
3313	NYSE	ALL	Wed, Jul 26, 2006	57.39	57.64	57.19	57.36
3312	NYSE	ALL	Tue, Jul 25, 2006	57.25	57.70	56.93	57.49
3311	NYSE	ALL	Mon, Jul 24, 2006	56.65	57.40	56.65	57.20
3310	NYSE	ALL	Fri, Jul 21, 2006	57.30	57.30	56.11	56.65
3309	NYSE	ALL	Thu, Jul 20, 2006	57.30	57.86	57.01	57.17
3308	NYSE	ALL	Wed, Jul 19, 2006	55.65	56.16	55.55	56.15
3307	NYSE	ALL	Tue, Jul 18, 2006	55.16	55.49	55.06	55.43
3306	NYSE	ALL	Mon, Jul 17, 2006	54.73	55.36	54.68	55.07
3305	NYSE	ALL	Fri, Jul 14, 2006	54.66	54.87	54.38	54.73
3304	NYSE	ALL	Thu, Jul 13, 2006	54.82	55.20	54.82	54.89
3303	NYSE	ALL	Wed, Jul 12, 2006	55.52	55.68	55.05	55.17
3302	NYSE	ALL	Tue, Jul 11, 2006	55.30	55.67	54.95	55.58
3301	NYSE	ALL	Mon, Jul 10, 2006	55.10	55.88	55.10	55.49
3300	NYSE	ALL	Fri, Jul 7, 2006	54.70	55.49	54.46	55.03
3299	NYSE	ALL	Thu, Jul 6, 2006	54.77	54.97	54.55	54.82
3298	NYSE	ALL	Wed, Jul 5, 2006	54.70	54.95	54.16	54.80
3297	NYSE	ALL	Mon, Jul 3, 2006	54.97	55.11	54.52	55.03
3296	NYSE	ALL	Fri, Jun 30, 2006	54.73	54.93	54.42	54.73
3295	NYSE	ALL	Thu, Jun 29, 2006	54.40	54.72	54.12	54.67
3294	NYSE	ALL	Wed, Jun 28, 2006	53.85	54.13	53.63	53.95
3293	NYSE	ALL	Tue, Jun 27, 2006	53.65	53.97	53.44	53.70
3292	NYSE	ALL	Mon, Jun 26, 2006	53.00	53.68	52.93	53.61
3291	NYSE	ALL	Fri, Jun 23, 2006	53.03	53.30	52.80	52.91
3290	NYSE	ALL	Thu, Jun 22, 2006	53.18	53.67	52.87	53.04
3289	NYSE	ALL	Wed, Jun 21, 2006	52.95	53.89	52.95	53.37
3288	NYSE	ALL	Tue, Jun 20, 2006	53.50	53.82	53.14	53.14
3287	NYSE	ALL	Mon, Jun 19, 2006	53.77	53.93	52.96	53.30
3286	NYSE	ALL	Fri, Jun 16, 2006	53.77	54.13	53.44	53.51
3285	NYSE	ALL	Thu, Jun 15, 2006	53.32	53.97	53.32	53.90
3284	NYSE	ALL	Wed, Jun 14, 2006	52.72	53.36	52.50	53.35
3283	NYSE	ALL	Tue, Jun 13, 2006	53.50	53.60	52.71	52.83
3282	NYSE	ALL	Mon, Jun 12, 2006	54.46	54.46	53.50	53.60
3281	NYSE	ALL	Fri, Jun 9, 2006	54.59	54.86	54.00	54.36
3280	NYSE	ALL	Thu, Jun 8, 2006	54.20	54.82	53.85	54.65
3279	NYSE	ALL	Wed, Jun 7, 2006	54.11	54.85	54.01	54.36
3278	NYSE	ALL	Tue, Jun 6, 2006	54.22	54.49	53.51	54.21
3277	NYSE	ALL	Mon, Jun 5, 2006	55.02	55.22	54.24	54.24
3276	NYSE	ALL	Fri, Jun 2, 2006	55.19	55.34	54.81	55.11
3275	NYSE	ALL	Thu, Jun 1, 2006	54.94	55.48	54.91	55.25
3274	NYSE	ALL	Wed, May 31, 2006	54.82	55.15	54.47	55.01
3273	NYSE	ALL	Tue, May 30, 2006	54.83	55.02	54.37	54.64
3272	NYSE	ALL	Fri, May 26, 2006	55.53	55.65	54.73	55.01
3271	NYSE	ALL	Thu, May 25, 2006	55.79	55.79	54.88	55.63
3270	NYSE	ALL	Wed, May 24, 2006	55.25	55.89	54.99	55.36
3269	NYSE	ALL	Tue, May 23, 2006	56.10	56.35	55.40	55.52
3268	NYSE	ALL	Mon, May 22, 2006	56.22	56.66	55.87	56.18
3267	NYSE	ALL	Fri, May 19, 2006	56.86	56.92	56.20	56.39
3266	NYSE	ALL	Thu, May 18, 2006	56.17	56.95	56.00	56.61
3265	NYSE	ALL	Wed, May 17, 2006	56.69	57.14	55.74	56.18
3264	NYSE	ALL	Tue, May 16, 2006	57.00	57.44	56.73	57.34
3263	NYSE	ALL	Mon, May 15, 2006	56.11	57.21	56.02	57.10
3262	NYSE	ALL	Fri, May 12, 2006	57.17	57.25	56.23	56.38
3261	NYSE	ALL	Thu, May 11, 2006	57.22	57.46	57.09	57.31
3260	NYSE	ALL	Wed, May 10, 2006	57.00	57.47	56.92	57.33
3259	NYSE	ALL	Tue, May 9, 2006	57.60	57.65	57.01	57.34
3258	NYSE	ALL	Mon, May 8, 2006	56.75	57.69	56.64	57.61
3257	NYSE	ALL	Fri, May 5, 2006	57.00	57.12	56.72	56.87
3256	NYSE	ALL	Thu, May 4, 2006	56.85	57.00	56.71	56.88
3255	NYSE	ALL	Wed, May 3, 2006	56.58	57.00	56.19	56.72
3254	NYSE	ALL	Tue, May 2, 2006	56.65	56.95	56.45	56.79
3253	NYSE	ALL	Mon, May 1, 2006	56.60	56.86	56.21	56.43
3252	NYSE	ALL	Fri, Apr 28, 2006	56.15	56.55	55.85	56.49
3251	NYSE	ALL	Thu, Apr 27, 2006	55.83	56.32	55.56	55.95
3250	NYSE	ALL	Wed, Apr 26, 2006	55.87	56.00	55.53	55.82
3249	NYSE	ALL	Tue, Apr 25, 2006	55.56	56.10	55.30	55.63
3248	NYSE	ALL	Mon, Apr 24, 2006	55.65	55.91	55.10	55.65
3247	NYSE	ALL	Fri, Apr 21, 2006	55.74	56.00	55.48	55.65
3246	NYSE	ALL	Thu, Apr 20, 2006	55.35	55.63	55.05	55.43
3245	NYSE	ALL	Wed, Apr 19, 2006	53.85	55.10	53.75	54.82
3244	NYSE	ALL	Tue, Apr 18, 2006	50.63	52.09	50.57	51.95
3243	NYSE	ALL	Mon, Apr 17, 2006	50.55	50.88	50.30	50.42
3242	NYSE	ALL	Thu, Apr 13, 2006	50.56	50.70	50.38	50.60
3241	NYSE	ALL	Wed, Apr 12, 2006	50.80	51.05	50.40	50.56
3240	NYSE	ALL	Tue, Apr 11, 2006	51.09	51.16	50.36	50.50
3239	NYSE	ALL	Mon, Apr 10, 2006	51.08	51.32	50.96	51.09
3238	NYSE	ALL	Fri, Apr 7, 2006	51.78	52.14	51.13	51.22
3237	NYSE	ALL	Thu, Apr 6, 2006	51.80	51.98	51.61	51.80
3236	NYSE	ALL	Wed, Apr 5, 2006	52.40	52.68	51.85	51.99
3235	NYSE	ALL	Tue, Apr 4, 2006	52.46	52.57	52.03	52.27
3234	NYSE	ALL	Mon, Apr 3, 2006	52.30	52.71	52.01	52.37
3233	NYSE	ALL	Fri, Mar 31, 2006	52.38	52.38	51.85	52.11
3232	NYSE	ALL	Thu, Mar 30, 2006	52.30	52.51	52.05	52.14
3231	NYSE	ALL	Wed, Mar 29, 2006	52.12	52.73	51.69	52.40
3230	NYSE	ALL	Tue, Mar 28, 2006	52.41	52.46	51.79	52.05
3229	NYSE	ALL	Mon, Mar 27, 2006	53.14	53.15	52.35	52.53
3228	NYSE	ALL	Fri, Mar 24, 2006	53.21	53.57	52.70	53.23
3227	NYSE	ALL	Thu, Mar 23, 2006	53.37	53.75	53.18	53.41
3226	NYSE	ALL	Wed, Mar 22, 2006	52.80	53.69	52.80	53.58
3225	NYSE	ALL	Tue, Mar 21, 2006	54.16	54.36	53.09	53.60
3224	NYSE	ALL	Mon, Mar 20, 2006	54.95	55.07	54.23	54.55
3223	NYSE	ALL	Fri, Mar 17, 2006	54.25	54.90	54.14	54.82
3222	NYSE	ALL	Thu, Mar 16, 2006	55.02	55.15	54.29	54.46
3221	NYSE	ALL	Wed, Mar 15, 2006	54.73	54.93	54.40	54.85
3220	NYSE	ALL	Tue, Mar 14, 2006	54.53	55.00	54.46	54.78
3219	NYSE	ALL	Mon, Mar 13, 2006	54.50	54.98	54.39	54.55
3218	NYSE	ALL	Fri, Mar 10, 2006	54.09	54.71	54.00	54.56
3217	NYSE	ALL	Thu, Mar 9, 2006	54.25	54.69	54.25	54.39
3216	NYSE	ALL	Wed, Mar 8, 2006	54.35	54.49	53.68	54.35
3215	NYSE	ALL	Tue, Mar 7, 2006	54.20	54.38	53.93	54.25
3214	NYSE	ALL	Mon, Mar 6, 2006	54.48	54.80	54.16	54.25
3213	NYSE	ALL	Fri, Mar 3, 2006	54.50	54.78	54.26	54.54
3212	NYSE	ALL	Thu, Mar 2, 2006	54.51	54.90	53.90	54.65
3211	NYSE	ALL	Wed, Mar 1, 2006	54.65	54.96	54.36	54.75
3210	NYSE	ALL	Tue, Feb 28, 2006	54.60	54.98	54.31	54.78
3209	NYSE	ALL	Mon, Feb 27, 2006	54.97	55.24	54.70	54.95
3208	NYSE	ALL	Fri, Feb 24, 2006	54.35	54.98	54.10	54.90
3207	NYSE	ALL	Thu, Feb 23, 2006	54.79	54.79	54.25	54.49
3206	NYSE	ALL	Wed, Feb 22, 2006	54.10	54.83	54.10	54.70
3205	NYSE	ALL	Tue, Feb 21, 2006	54.00	54.08	53.60	53.81
3204	NYSE	ALL	Fri, Feb 17, 2006	54.04	54.39	53.90	54.30
3203	NYSE	ALL	Thu, Feb 16, 2006	53.81	54.16	53.37	54.16
3202	NYSE	ALL	Wed, Feb 15, 2006	53.55	53.94	53.42	53.91
3201	NYSE	ALL	Tue, Feb 14, 2006	52.64	54.17	52.64	53.65
3200	NYSE	ALL	Mon, Feb 13, 2006	52.95	53.21	52.31	52.64
3199	NYSE	ALL	Fri, Feb 10, 2006	52.46	53.10	52.46	52.92
3198	NYSE	ALL	Thu, Feb 9, 2006	52.12	52.98	52.01	52.59
3197	NYSE	ALL	Wed, Feb 8, 2006	52.28	52.28	51.75	52.14
3196	NYSE	ALL	Tue, Feb 7, 2006	52.23	52.43	52.02	52.07
3195	NYSE	ALL	Mon, Feb 6, 2006	52.12	52.79	52.05	52.64
3194	NYSE	ALL	Fri, Feb 3, 2006	52.05	52.59	51.66	52.01
3193	NYSE	ALL	Thu, Feb 2, 2006	52.22	52.54	51.82	52.10
3192	NYSE	ALL	Wed, Feb 1, 2006	52.00	53.24	52.00	52.10
3191	NYSE	ALL	Tue, Jan 31, 2006	52.06	52.16	51.78	52.05
3190	NYSE	ALL	Mon, Jan 30, 2006	52.00	52.36	51.40	52.19
3189	NYSE	ALL	Fri, Jan 27, 2006	52.49	52.76	51.93	52.03
3188	NYSE	ALL	Thu, Jan 26, 2006	51.34	53.40	51.04	52.50
3187	NYSE	ALL	Wed, Jan 25, 2006	51.55	51.79	50.22	50.56
3186	NYSE	ALL	Tue, Jan 24, 2006	52.22	52.41	50.98	51.28
3185	NYSE	ALL	Mon, Jan 23, 2006	52.36	52.68	52.26	52.35
3184	NYSE	ALL	Fri, Jan 20, 2006	52.70	52.79	52.09	52.21
3183	NYSE	ALL	Thu, Jan 19, 2006	53.60	53.71	52.75	52.86
3182	NYSE	ALL	Wed, Jan 18, 2006	53.80	54.09	53.17	53.48
3181	NYSE	ALL	Tue, Jan 17, 2006	54.41	54.45	53.89	54.38
3180	NYSE	ALL	Fri, Jan 13, 2006	54.80	55.00	54.15	54.68
3179	NYSE	ALL	Thu, Jan 12, 2006	55.54	55.57	54.76	54.80
3178	NYSE	ALL	Wed, Jan 11, 2006	55.55	56.09	55.39	55.55
3177	NYSE	ALL	Tue, Jan 10, 2006	54.65	55.99	54.59	55.74
3176	NYSE	ALL	Mon, Jan 9, 2006	54.94	54.94	54.41	54.65
3175	NYSE	ALL	Fri, Jan 6, 2006	54.95	55.05	54.41	54.84
3174	NYSE	ALL	Thu, Jan 5, 2006	54.60	54.90	54.47	54.82
3173	NYSE	ALL	Wed, Jan 4, 2006	54.88	55.20	54.60	54.67
3172	NYSE	ALL	Tue, Jan 3, 2006	54.39	54.85	53.75	54.73
3171	NYSE	ALL	Fri, Dec 30, 2005	54.20	54.31	53.82	54.07
3170	NYSE	ALL	Thu, Dec 29, 2005	54.47	54.73	54.23	54.30
3169	NYSE	ALL	Wed, Dec 28, 2005	54.95	55.01	54.49	54.49
3168	NYSE	ALL	Tue, Dec 27, 2005	54.80	55.13	54.47	54.55
3167	NYSE	ALL	Fri, Dec 23, 2005	54.93	54.99	54.59	54.76
3166	NYSE	ALL	Thu, Dec 22, 2005	54.45	55.01	54.45	54.93
3165	NYSE	ALL	Wed, Dec 21, 2005	54.75	55.06	54.50	54.64
3164	NYSE	ALL	Tue, Dec 20, 2005	53.95	54.75	53.93	54.45
3163	NYSE	ALL	Mon, Dec 19, 2005	54.08	54.85	53.91	54.16
3162	NYSE	ALL	Fri, Dec 16, 2005	54.78	55.00	54.07	54.29
3161	NYSE	ALL	Thu, Dec 15, 2005	55.25	55.38	54.63	54.76
3160	NYSE	ALL	Wed, Dec 14, 2005	55.30	55.67	55.20	55.31
3159	NYSE	ALL	Tue, Dec 13, 2005	54.67	55.31	54.60	55.01
3158	NYSE	ALL	Mon, Dec 12, 2005	55.26	55.47	54.42	54.79
3157	NYSE	ALL	Fri, Dec 9, 2005	55.15	55.69	54.87	55.28
3156	NYSE	ALL	Thu, Dec 8, 2005	55.05	55.60	54.82	55.22
3155	NYSE	ALL	Wed, Dec 7, 2005	55.07	55.46	54.95	55.13
3154	NYSE	ALL	Tue, Dec 6, 2005	55.26	55.84	55.11	55.17
3153	NYSE	ALL	Mon, Dec 5, 2005	55.87	55.91	54.95	55.19
3152	NYSE	ALL	Fri, Dec 2, 2005	56.00	56.25	55.23	55.84
3151	NYSE	ALL	Thu, Dec 1, 2005	56.20	56.70	55.89	56.27
3150	NYSE	ALL	Wed, Nov 30, 2005	57.24	57.40	55.94	56.10
3149	NYSE	ALL	Tue, Nov 29, 2005	56.98	57.38	56.72	57.06
3148	NYSE	ALL	Mon, Nov 28, 2005	57.26	57.45	56.76	56.79
3147	NYSE	ALL	Fri, Nov 25, 2005	57.68	57.68	57.11	57.48
3146	NYSE	ALL	Wed, Nov 23, 2005	57.16	57.91	56.83	57.41
3145	NYSE	ALL	Tue, Nov 22, 2005	56.92	57.35	56.53	57.12
3144	NYSE	ALL	Mon, Nov 21, 2005	57.55	57.74	56.62	56.81
3143	NYSE	ALL	Fri, Nov 18, 2005	57.40	57.45	56.65	57.35
3142	NYSE	ALL	Thu, Nov 17, 2005	56.77	56.94	56.19	56.76
3141	NYSE	ALL	Wed, Nov 16, 2005	56.61	56.74	56.17	56.46
3140	NYSE	ALL	Tue, Nov 15, 2005	57.05	57.17	56.25	56.36
3139	NYSE	ALL	Mon, Nov 14, 2005	56.50	57.60	56.37	57.36
3138	NYSE	ALL	Fri, Nov 11, 2005	57.00	57.17	56.45	56.87
3137	NYSE	ALL	Thu, Nov 10, 2005	55.55	57.00	55.55	57.00
3136	NYSE	ALL	Wed, Nov 9, 2005	55.54	55.99	55.50	55.84
3135	NYSE	ALL	Tue, Nov 8, 2005	55.73	55.80	55.38	55.60
3134	NYSE	ALL	Mon, Nov 7, 2005	55.55	55.84	55.17	55.72
3133	NYSE	ALL	Fri, Nov 4, 2005	55.27	55.49	54.57	55.15
3132	NYSE	ALL	Thu, Nov 3, 2005	55.78	55.90	54.98	55.14
3131	NYSE	ALL	Wed, Nov 2, 2005	53.75	55.17	53.67	55.14
3130	NYSE	ALL	Tue, Nov 1, 2005	52.82	54.00	52.60	53.64
3129	NYSE	ALL	Mon, Oct 31, 2005	52.78	53.19	52.71	52.79
3128	NYSE	ALL	Fri, Oct 28, 2005	52.10	52.73	52.04	52.69
3127	NYSE	ALL	Thu, Oct 27, 2005	52.25	52.68	52.02	52.07
3126	NYSE	ALL	Wed, Oct 26, 2005	51.91	52.75	51.77	52.25
3125	NYSE	ALL	Tue, Oct 25, 2005	52.77	52.79	51.61	51.91
3124	NYSE	ALL	Mon, Oct 24, 2005	53.35	53.70	52.54	52.75
3123	NYSE	ALL	Fri, Oct 21, 2005	53.20	54.16	52.80	53.20
3122	NYSE	ALL	Thu, Oct 20, 2005	53.80	54.31	52.68	53.02
3121	NYSE	ALL	Wed, Oct 19, 2005	52.95	54.43	52.27	54.40
3120	NYSE	ALL	Tue, Oct 18, 2005	53.78	53.82	53.18	53.38
3119	NYSE	ALL	Mon, Oct 17, 2005	54.00	54.12	53.51	54.11
3118	NYSE	ALL	Fri, Oct 14, 2005	53.82	54.36	53.47	54.14
3117	NYSE	ALL	Thu, Oct 13, 2005	53.21	53.92	53.20	53.82
3116	NYSE	ALL	Wed, Oct 12, 2005	53.60	54.40	53.23	53.50
3115	NYSE	ALL	Tue, Oct 11, 2005	53.70	54.08	53.60	53.78
3114	NYSE	ALL	Mon, Oct 10, 2005	54.10	54.45	53.66	53.85
3113	NYSE	ALL	Fri, Oct 7, 2005	54.04	54.29	53.63	54.10
3112	NYSE	ALL	Thu, Oct 6, 2005	53.97	54.17	53.57	53.83
3111	NYSE	ALL	Wed, Oct 5, 2005	55.23	55.23	53.85	53.90
3110	NYSE	ALL	Tue, Oct 4, 2005	55.13	55.31	54.39	54.63
3109	NYSE	ALL	Mon, Oct 3, 2005	55.30	55.44	54.79	54.88
3108	NYSE	ALL	Fri, Sep 30, 2005	55.58	55.60	54.72	55.29
3107	NYSE	ALL	Thu, Sep 29, 2005	55.11	55.81	54.70	55.76
3106	NYSE	ALL	Wed, Sep 28, 2005	54.63	55.38	54.60	55.10
3105	NYSE	ALL	Tue, Sep 27, 2005	53.87	54.91	53.83	54.55
3104	NYSE	ALL	Mon, Sep 26, 2005	54.85	55.25	53.66	54.07
3103	NYSE	ALL	Fri, Sep 23, 2005	52.35	54.68	52.25	54.53
3102	NYSE	ALL	Thu, Sep 22, 2005	51.00	52.49	49.90	51.94
3101	NYSE	ALL	Wed, Sep 21, 2005	52.80	53.00	51.27	51.83
3100	NYSE	ALL	Tue, Sep 20, 2005	53.40	53.96	52.92	53.11
3099	NYSE	ALL	Mon, Sep 19, 2005	54.85	54.99	53.31	53.42
3098	NYSE	ALL	Fri, Sep 16, 2005	54.24	55.25	54.24	55.13
3097	NYSE	ALL	Thu, Sep 15, 2005	53.60	54.27	53.44	54.24
3096	NYSE	ALL	Wed, Sep 14, 2005	53.62	53.94	53.21	53.53
3095	NYSE	ALL	Tue, Sep 13, 2005	53.83	54.13	52.93	53.42
3094	NYSE	ALL	Mon, Sep 12, 2005	53.98	54.40	53.60	54.08
3093	NYSE	ALL	Fri, Sep 9, 2005	54.60	54.83	53.69	54.26
3092	NYSE	ALL	Thu, Sep 8, 2005	55.45	55.98	54.50	54.58
3091	NYSE	ALL	Wed, Sep 7, 2005	55.90	56.36	55.80	56.19
3090	NYSE	ALL	Tue, Sep 6, 2005	55.55	56.20	55.55	55.90
3089	NYSE	ALL	Fri, Sep 2, 2005	55.57	56.08	55.16	55.53
3088	NYSE	ALL	Thu, Sep 1, 2005	56.09	56.16	54.92	55.79
3087	NYSE	ALL	Wed, Aug 31, 2005	56.10	56.28	54.23	56.21
3086	NYSE	ALL	Tue, Aug 30, 2005	56.90	56.95	56.30	56.64
3085	NYSE	ALL	Mon, Aug 29, 2005	56.50	57.50	56.42	57.18
3084	NYSE	ALL	Fri, Aug 26, 2005	58.71	58.71	58.03	58.27
3083	NYSE	ALL	Thu, Aug 25, 2005	58.20	58.98	58.20	58.71
3082	NYSE	ALL	Wed, Aug 24, 2005	58.80	58.90	58.09	58.14
3081	NYSE	ALL	Tue, Aug 23, 2005	58.75	59.22	58.75	58.91
3080	NYSE	ALL	Mon, Aug 22, 2005	58.71	59.30	58.45	58.86
3079	NYSE	ALL	Fri, Aug 19, 2005	58.50	58.84	58.41	58.48
3078	NYSE	ALL	Thu, Aug 18, 2005	58.28	58.70	58.01	58.37
3077	NYSE	ALL	Wed, Aug 17, 2005	57.75	58.58	57.40	58.34
3076	NYSE	ALL	Tue, Aug 16, 2005	58.47	58.76	57.78	57.78
3075	NYSE	ALL	Mon, Aug 15, 2005	58.05	59.04	58.05	58.61
3074	NYSE	ALL	Fri, Aug 12, 2005	58.36	58.70	57.84	58.08
3073	NYSE	ALL	Thu, Aug 11, 2005	57.85	58.31	57.67	58.22
3072	NYSE	ALL	Wed, Aug 10, 2005	58.28	58.76	57.98	58.04
3071	NYSE	ALL	Tue, Aug 9, 2005	59.00	59.08	58.60	58.78
3070	NYSE	ALL	Mon, Aug 8, 2005	59.06	59.43	58.83	58.94
3069	NYSE	ALL	Fri, Aug 5, 2005	60.10	60.27	59.08	59.08
3068	NYSE	ALL	Thu, Aug 4, 2005	60.75	60.75	60.25	60.25
3067	NYSE	ALL	Wed, Aug 3, 2005	61.08	61.45	60.66	60.81
3066	NYSE	ALL	Tue, Aug 2, 2005	60.79	61.53	60.66	61.35
3065	NYSE	ALL	Mon, Aug 1, 2005	61.48	61.59	60.40	60.80
3064	NYSE	ALL	Fri, Jul 29, 2005	61.81	62.14	61.24	61.26
3063	NYSE	ALL	Thu, Jul 28, 2005	61.90	62.21	61.83	61.86
3062	NYSE	ALL	Wed, Jul 27, 2005	61.95	62.10	61.70	61.90
3061	NYSE	ALL	Tue, Jul 26, 2005	61.45	62.01	61.27	61.93
3060	NYSE	ALL	Mon, Jul 25, 2005	61.15	61.59	61.11	61.26
3059	NYSE	ALL	Fri, Jul 22, 2005	61.20	61.53	60.60	61.07
3058	NYSE	ALL	Thu, Jul 21, 2005	62.95	63.22	61.14	61.20
3057	NYSE	ALL	Wed, Jul 20, 2005	62.12	62.38	61.80	62.00
3056	NYSE	ALL	Tue, Jul 19, 2005	62.33	62.55	62.02	62.33
3055	NYSE	ALL	Mon, Jul 18, 2005	62.11	62.29	61.87	61.94
3054	NYSE	ALL	Fri, Jul 15, 2005	61.75	62.34	61.51	62.26
3053	NYSE	ALL	Thu, Jul 14, 2005	61.03	61.75	61.02	61.65
3052	NYSE	ALL	Wed, Jul 13, 2005	61.13	61.43	60.85	61.02
3051	NYSE	ALL	Tue, Jul 12, 2005	60.80	61.46	60.50	61.36
3050	NYSE	ALL	Mon, Jul 11, 2005	60.50	61.04	60.42	60.63
3049	NYSE	ALL	Fri, Jul 8, 2005	60.25	60.65	59.90	60.17
3048	NYSE	ALL	Thu, Jul 7, 2005	59.75	60.48	59.50	60.40
3047	NYSE	ALL	Wed, Jul 6, 2005	60.85	61.05	60.37	60.38
3046	NYSE	ALL	Tue, Jul 5, 2005	59.86	61.07	59.77	61.05
3045	NYSE	ALL	Fri, Jul 1, 2005	60.01	60.24	59.61	59.85
3044	NYSE	ALL	Thu, Jun 30, 2005	60.21	60.35	59.68	59.75
3043	NYSE	ALL	Wed, Jun 29, 2005	60.08	60.31	59.70	60.19
3042	NYSE	ALL	Tue, Jun 28, 2005	59.91	60.15	59.51	59.73
3041	NYSE	ALL	Mon, Jun 27, 2005	59.67	60.35	59.63	60.25
3040	NYSE	ALL	Fri, Jun 24, 2005	59.38	60.45	59.35	59.81
3039	NYSE	ALL	Thu, Jun 23, 2005	60.53	60.59	59.31	59.53
3038	NYSE	ALL	Wed, Jun 22, 2005	60.81	60.81	60.06	60.34
3037	NYSE	ALL	Tue, Jun 21, 2005	60.01	60.87	59.88	60.36
3036	NYSE	ALL	Mon, Jun 20, 2005	59.76	60.28	59.68	60.18
3035	NYSE	ALL	Fri, Jun 17, 2005	60.00	60.20	59.65	60.19
3034	NYSE	ALL	Thu, Jun 16, 2005	59.62	59.86	59.31	59.86
3033	NYSE	ALL	Wed, Jun 15, 2005	59.45	59.55	58.91	59.53
3032	NYSE	ALL	Tue, Jun 14, 2005	58.65	59.48	57.77	59.32
3031	NYSE	ALL	Mon, Jun 13, 2005	59.02	59.11	58.27	58.55
3030	NYSE	ALL	Fri, Jun 10, 2005	59.50	59.54	59.00	59.19
3029	NYSE	ALL	Thu, Jun 9, 2005	59.14	59.44	58.94	59.43
3028	NYSE	ALL	Wed, Jun 8, 2005	59.20	59.44	58.95	59.00
3027	NYSE	ALL	Tue, Jun 7, 2005	59.39	59.51	58.95	58.95
3026	NYSE	ALL	Mon, Jun 6, 2005	58.70	59.34	58.50	59.24
3025	NYSE	ALL	Fri, Jun 3, 2005	59.02	59.14	58.35	58.61
3024	NYSE	ALL	Thu, Jun 2, 2005	58.52	59.25	58.27	59.02
3023	NYSE	ALL	Wed, Jun 1, 2005	58.10	58.84	58.10	58.49
3022	NYSE	ALL	Tue, May 31, 2005	58.00	58.61	57.94	58.20
3021	NYSE	ALL	Fri, May 27, 2005	58.36	58.39	57.84	58.28
3020	NYSE	ALL	Thu, May 26, 2005	57.88	58.43	57.83	58.43
3019	NYSE	ALL	Wed, May 25, 2005	58.06	58.45	57.98	58.03
3018	NYSE	ALL	Tue, May 24, 2005	57.93	58.26	57.62	58.26
3017	NYSE	ALL	Mon, May 23, 2005	57.28	57.84	57.10	57.75
3016	NYSE	ALL	Fri, May 20, 2005	57.30	57.50	56.86	57.10
3015	NYSE	ALL	Thu, May 19, 2005	57.28	57.66	56.96	57.15
3014	NYSE	ALL	Wed, May 18, 2005	57.70	57.88	57.20	57.39
3013	NYSE	ALL	Tue, May 17, 2005	56.45	57.39	56.38	57.34
3012	NYSE	ALL	Mon, May 16, 2005	56.21	56.76	56.20	56.57
3011	NYSE	ALL	Fri, May 13, 2005	56.79	57.30	55.60	56.32
3010	NYSE	ALL	Thu, May 12, 2005	56.72	57.40	56.62	56.79
3009	NYSE	ALL	Wed, May 11, 2005	56.63	56.75	56.10	56.54
3008	NYSE	ALL	Tue, May 10, 2005	57.25	57.30	56.50	56.63
3007	NYSE	ALL	Mon, May 9, 2005	56.60	57.54	56.54	57.36
3006	NYSE	ALL	Fri, May 6, 2005	57.60	57.96	57.38	57.50
3005	NYSE	ALL	Thu, May 5, 2005	57.45	57.82	56.76	57.47
3004	NYSE	ALL	Wed, May 4, 2005	56.35	57.40	56.35	57.32
3003	NYSE	ALL	Tue, May 3, 2005	55.95	56.22	55.40	56.18
3002	NYSE	ALL	Mon, May 2, 2005	56.16	56.73	55.77	55.88
3001	NYSE	ALL	Fri, Apr 29, 2005	55.05	56.38	54.82	56.16
3000	NYSE	ALL	Thu, Apr 28, 2005	54.60	55.07	54.32	54.75
2999	NYSE	ALL	Wed, Apr 27, 2005	54.56	55.30	54.46	54.94
2998	NYSE	ALL	Tue, Apr 26, 2005	54.70	55.18	54.61	54.63
2997	NYSE	ALL	Mon, Apr 25, 2005	54.95	55.62	54.40	54.69
2996	NYSE	ALL	Fri, Apr 22, 2005	53.95	55.02	53.81	54.57
2995	NYSE	ALL	Thu, Apr 21, 2005	53.55	54.05	52.83	53.79
2994	NYSE	ALL	Wed, Apr 20, 2005	53.39	53.70	53.04	53.55
2993	NYSE	ALL	Tue, Apr 19, 2005	52.67	53.31	52.35	53.19
2992	NYSE	ALL	Mon, Apr 18, 2005	53.03	53.32	52.61	52.72
2991	NYSE	ALL	Fri, Apr 15, 2005	53.68	54.15	53.21	53.31
2990	NYSE	ALL	Thu, Apr 14, 2005	54.70	54.72	54.08	54.11
2989	NYSE	ALL	Wed, Apr 13, 2005	54.82	54.90	54.39	54.50
2988	NYSE	ALL	Tue, Apr 12, 2005	53.91	54.86	53.74	54.80
2987	NYSE	ALL	Mon, Apr 11, 2005	54.15	54.47	53.80	54.02
2986	NYSE	ALL	Fri, Apr 8, 2005	54.78	54.86	53.99	54.20
2985	NYSE	ALL	Thu, Apr 7, 2005	54.64	54.91	54.50	54.77
2984	NYSE	ALL	Wed, Apr 6, 2005	54.91	54.99	54.62	54.72
2983	NYSE	ALL	Tue, Apr 5, 2005	54.68	54.79	54.25	54.63
2982	NYSE	ALL	Mon, Apr 4, 2005	53.71	54.80	53.17	54.67
2981	NYSE	ALL	Fri, Apr 1, 2005	54.45	54.62	52.85	53.40
2980	NYSE	ALL	Thu, Mar 31, 2005	53.98	54.21	53.64	54.06
2979	NYSE	ALL	Wed, Mar 30, 2005	53.39	53.86	53.10	53.81
2978	NYSE	ALL	Tue, Mar 29, 2005	53.22	53.54	53.00	53.39
2977	NYSE	ALL	Mon, Mar 28, 2005	53.01	53.50	52.80	53.12
2976	NYSE	ALL	Thu, Mar 24, 2005	53.16	53.38	52.76	52.76
2975	NYSE	ALL	Wed, Mar 23, 2005	52.80	53.20	52.76	52.95
2974	NYSE	ALL	Tue, Mar 22, 2005	53.11	53.45	52.47	52.80
2973	NYSE	ALL	Mon, Mar 21, 2005	53.02	53.44	52.94	53.12
2972	NYSE	ALL	Fri, Mar 18, 2005	53.75	54.00	52.60	53.02
2971	NYSE	ALL	Thu, Mar 17, 2005	54.20	54.20	53.51	53.75
2970	NYSE	ALL	Wed, Mar 16, 2005	54.37	54.80	54.10	54.20
2969	NYSE	ALL	Tue, Mar 15, 2005	54.85	55.32	54.60	54.75
2968	NYSE	ALL	Mon, Mar 14, 2005	54.30	55.41	54.30	54.60
2967	NYSE	ALL	Fri, Mar 11, 2005	54.66	54.66	54.24	54.41
2966	NYSE	ALL	Thu, Mar 10, 2005	54.20	54.90	54.03	54.54
2965	NYSE	ALL	Wed, Mar 9, 2005	53.90	54.30	53.83	54.00
2964	NYSE	ALL	Tue, Mar 8, 2005	54.20	54.79	54.00	54.53
2963	NYSE	ALL	Mon, Mar 7, 2005	54.10	54.70	54.10	54.39
2962	NYSE	ALL	Fri, Mar 4, 2005	53.92	53.98	53.41	53.94
2961	NYSE	ALL	Thu, Mar 3, 2005	54.30	54.30	53.17	53.52
2960	NYSE	ALL	Wed, Mar 2, 2005	53.84	54.34	53.52	53.88
2959	NYSE	ALL	Tue, Mar 1, 2005	53.55	54.20	53.55	53.83
2958	NYSE	ALL	Mon, Feb 28, 2005	53.57	53.82	53.08	53.68
2957	NYSE	ALL	Fri, Feb 25, 2005	53.25	53.98	53.13	53.70
2956	NYSE	ALL	Thu, Feb 24, 2005	52.38	53.94	52.36	53.37
2955	NYSE	ALL	Wed, Feb 23, 2005	52.03	52.45	51.93	52.32
2954	NYSE	ALL	Tue, Feb 22, 2005	53.10	53.43	52.14	52.14
2953	NYSE	ALL	Fri, Feb 18, 2005	53.49	53.49	53.10	53.10
2952	NYSE	ALL	Thu, Feb 17, 2005	53.40	53.71	53.20	53.49
2951	NYSE	ALL	Wed, Feb 16, 2005	53.19	53.61	52.96	53.55
2950	NYSE	ALL	Tue, Feb 15, 2005	53.10	53.34	52.93	53.19
2949	NYSE	ALL	Mon, Feb 14, 2005	52.94	53.42	52.80	53.13
2948	NYSE	ALL	Fri, Feb 11, 2005	52.35	52.99	52.25	52.93
2947	NYSE	ALL	Thu, Feb 10, 2005	52.30	52.36	52.06	52.27
2946	NYSE	ALL	Wed, Feb 9, 2005	52.40	52.83	52.00	52.15
2945	NYSE	ALL	Tue, Feb 8, 2005	52.20	52.54	52.08	52.44
2944	NYSE	ALL	Mon, Feb 7, 2005	52.15	52.71	51.77	52.20
2943	NYSE	ALL	Fri, Feb 4, 2005	50.80	52.61	50.80	52.35
2942	NYSE	ALL	Thu, Feb 3, 2005	50.25	50.99	50.24	50.93
2941	NYSE	ALL	Wed, Feb 2, 2005	50.96	51.49	50.84	51.10
2940	NYSE	ALL	Tue, Feb 1, 2005	50.66	51.14	50.46	50.93
2939	NYSE	ALL	Mon, Jan 31, 2005	50.14	50.49	50.00	50.44
2938	NYSE	ALL	Fri, Jan 28, 2005	50.08	50.15	49.66	49.67
2937	NYSE	ALL	Thu, Jan 27, 2005	50.80	51.06	50.19	50.26
2936	NYSE	ALL	Wed, Jan 26, 2005	50.05	50.97	50.00	50.69
2935	NYSE	ALL	Tue, Jan 25, 2005	50.28	50.40	49.94	49.95
2934	NYSE	ALL	Mon, Jan 24, 2005	50.23	50.68	50.12	50.18
2933	NYSE	ALL	Fri, Jan 21, 2005	50.16	50.57	50.16	50.22
2932	NYSE	ALL	Thu, Jan 20, 2005	50.28	50.55	50.03	50.16
2931	NYSE	ALL	Wed, Jan 19, 2005	51.69	51.69	50.39	50.67
2930	NYSE	ALL	Tue, Jan 18, 2005	51.40	51.68	51.20	51.58
2929	NYSE	ALL	Fri, Jan 14, 2005	51.36	51.84	51.35	51.49
2928	NYSE	ALL	Thu, Jan 13, 2005	51.30	51.89	51.30	51.52
2927	NYSE	ALL	Wed, Jan 12, 2005	51.05	51.33	50.99	51.30
2926	NYSE	ALL	Tue, Jan 11, 2005	51.34	51.46	51.10	51.10
2925	NYSE	ALL	Mon, Jan 10, 2005	50.93	51.45	50.85	51.34
2924	NYSE	ALL	Fri, Jan 7, 2005	51.22	51.39	50.92	51.03
2923	NYSE	ALL	Thu, Jan 6, 2005	50.54	51.23	50.53	51.09
2922	NYSE	ALL	Wed, Jan 5, 2005	50.98	51.17	50.65	50.65
2921	NYSE	ALL	Tue, Jan 4, 2005	51.47	51.78	51.02	51.05
2920	NYSE	ALL	Mon, Jan 3, 2005	51.10	51.54	51.00	51.22
2919	NYSE	ALL	Fri, Dec 31, 2004	51.78	51.99	51.64	51.72
2918	NYSE	ALL	Thu, Dec 30, 2004	51.74	51.78	51.56	51.76
2917	NYSE	ALL	Wed, Dec 29, 2004	51.35	51.50	51.26	51.46
2916	NYSE	ALL	Tue, Dec 28, 2004	50.90	51.35	50.90	51.32
2915	NYSE	ALL	Mon, Dec 27, 2004	50.93	51.11	50.65	50.85
2914	NYSE	ALL	Thu, Dec 23, 2004	51.26	51.76	50.93	51.03
2913	NYSE	ALL	Wed, Dec 22, 2004	50.45	51.34	50.45	51.25
2912	NYSE	ALL	Tue, Dec 21, 2004	50.50	50.72	50.30	50.55
2911	NYSE	ALL	Mon, Dec 20, 2004	50.40	50.49	50.10	50.24
2910	NYSE	ALL	Fri, Dec 17, 2004	50.05	50.55	49.95	50.05
2909	NYSE	ALL	Thu, Dec 16, 2004	50.90	51.09	50.55	50.55
2908	NYSE	ALL	Wed, Dec 15, 2004	50.65	51.54	50.59	51.35
2907	NYSE	ALL	Tue, Dec 14, 2004	50.17	50.62	50.14	50.53
2906	NYSE	ALL	Mon, Dec 13, 2004	51.10	51.10	50.47	50.67
2905	NYSE	ALL	Fri, Dec 10, 2004	51.10	51.10	50.46	50.76
2904	NYSE	ALL	Thu, Dec 9, 2004	50.99	51.12	50.60	50.87
2903	NYSE	ALL	Wed, Dec 8, 2004	50.95	51.45	50.80	51.24
2902	NYSE	ALL	Tue, Dec 7, 2004	51.07	51.07	50.68	50.80
2901	NYSE	ALL	Mon, Dec 6, 2004	50.80	51.11	50.56	50.97
2900	NYSE	ALL	Fri, Dec 3, 2004	51.30	51.50	50.94	51.35
2899	NYSE	ALL	Thu, Dec 2, 2004	51.30	51.40	50.88	51.20
2898	NYSE	ALL	Wed, Dec 1, 2004	50.73	51.43	50.65	51.43
2897	NYSE	ALL	Tue, Nov 30, 2004	50.42	50.75	50.15	50.50
2896	NYSE	ALL	Mon, Nov 29, 2004	51.01	51.25	50.32	50.46
2895	NYSE	ALL	Fri, Nov 26, 2004	50.80	51.28	50.68	51.00
2894	NYSE	ALL	Wed, Nov 24, 2004	50.99	51.12	50.80	50.94
2893	NYSE	ALL	Tue, Nov 23, 2004	51.00	51.15	50.37	50.90
2892	NYSE	ALL	Mon, Nov 22, 2004	50.35	51.24	50.23	51.11
2891	NYSE	ALL	Fri, Nov 19, 2004	50.75	50.90	50.14	50.28
2890	NYSE	ALL	Thu, Nov 18, 2004	50.70	50.80	50.36	50.65
2889	NYSE	ALL	Wed, Nov 17, 2004	50.50	50.96	50.44	50.48
2888	NYSE	ALL	Tue, Nov 16, 2004	50.31	50.46	49.94	50.34
2887	NYSE	ALL	Mon, Nov 15, 2004	50.71	50.89	50.26	50.41
2886	NYSE	ALL	Fri, Nov 12, 2004	50.35	50.82	50.19	50.74
2885	NYSE	ALL	Thu, Nov 11, 2004	49.81	50.70	49.75	50.52
2884	NYSE	ALL	Wed, Nov 10, 2004	48.96	49.88	48.94	49.58
2883	NYSE	ALL	Tue, Nov 9, 2004	48.35	48.56	48.12	48.25
2882	NYSE	ALL	Mon, Nov 8, 2004	48.66	48.83	48.20	48.25
2881	NYSE	ALL	Fri, Nov 5, 2004	48.75	48.88	47.87	48.34
2880	NYSE	ALL	Thu, Nov 4, 2004	47.75	48.56	47.62	48.56
2879	NYSE	ALL	Wed, Nov 3, 2004	48.36	48.63	47.94	48.11
2878	NYSE	ALL	Tue, Nov 2, 2004	48.05	48.71	48.05	48.12
2877	NYSE	ALL	Mon, Nov 1, 2004	48.23	48.33	47.87	48.00
2876	NYSE	ALL	Fri, Oct 29, 2004	47.61	48.17	47.30	48.09
2875	NYSE	ALL	Thu, Oct 28, 2004	47.60	47.98	47.39	47.70
2874	NYSE	ALL	Wed, Oct 27, 2004	47.40	47.83	47.10	47.83
2873	NYSE	ALL	Tue, Oct 26, 2004	47.20	47.63	46.95	47.61
2872	NYSE	ALL	Mon, Oct 25, 2004	46.50	46.94	46.35	46.70
2871	NYSE	ALL	Fri, Oct 22, 2004	47.09	47.42	46.68	46.83
2870	NYSE	ALL	Thu, Oct 21, 2004	46.00	47.37	45.80	47.09
2869	NYSE	ALL	Wed, Oct 20, 2004	46.10	46.64	45.50	46.34
2868	NYSE	ALL	Tue, Oct 19, 2004	47.95	47.98	45.94	46.48
2867	NYSE	ALL	Mon, Oct 18, 2004	47.46	48.15	46.94	48.06
2866	NYSE	ALL	Fri, Oct 15, 2004	47.60	47.63	47.01	47.39
2865	NYSE	ALL	Thu, Oct 14, 2004	47.75	48.06	46.43	47.39
2864	NYSE	ALL	Wed, Oct 13, 2004	48.09	48.10	47.52	47.64
2863	NYSE	ALL	Tue, Oct 12, 2004	47.86	47.95	47.67	47.85
2862	NYSE	ALL	Mon, Oct 11, 2004	48.11	48.23	47.77	47.85
2861	NYSE	ALL	Fri, Oct 8, 2004	48.11	48.45	47.77	47.90
2860	NYSE	ALL	Thu, Oct 7, 2004	48.51	48.51	48.05	48.11
2859	NYSE	ALL	Wed, Oct 6, 2004	48.35	48.59	48.12	48.50
2858	NYSE	ALL	Tue, Oct 5, 2004	48.61	48.75	48.01	48.30
2857	NYSE	ALL	Mon, Oct 4, 2004	48.90	49.16	48.57	48.61
2856	NYSE	ALL	Fri, Oct 1, 2004	48.47	48.88	48.14	48.47
2855	NYSE	ALL	Thu, Sep 30, 2004	47.91	48.09	47.52	47.99
2854	NYSE	ALL	Wed, Sep 29, 2004	47.60	47.95	47.42	47.92
2853	NYSE	ALL	Tue, Sep 28, 2004	47.48	48.03	47.48	47.80
2852	NYSE	ALL	Mon, Sep 27, 2004	48.25	48.26	47.37	47.41
2851	NYSE	ALL	Fri, Sep 24, 2004	48.27	48.44	48.13	48.25
2850	NYSE	ALL	Thu, Sep 23, 2004	48.45	48.69	48.29	48.40
2849	NYSE	ALL	Wed, Sep 22, 2004	48.75	48.77	48.45	48.51
2848	NYSE	ALL	Tue, Sep 21, 2004	48.58	49.22	48.53	49.08
2847	NYSE	ALL	Mon, Sep 20, 2004	48.80	48.83	48.19	48.39
2846	NYSE	ALL	Fri, Sep 17, 2004	48.19	48.86	48.08	48.84
2845	NYSE	ALL	Thu, Sep 16, 2004	47.93	48.19	47.81	48.08
2844	NYSE	ALL	Wed, Sep 15, 2004	47.93	48.00	47.43	47.71
2843	NYSE	ALL	Tue, Sep 14, 2004	47.63	47.95	47.49	47.73
2842	NYSE	ALL	Mon, Sep 13, 2004	46.92	47.71	46.80	47.63
2841	NYSE	ALL	Fri, Sep 10, 2004	46.32	46.97	46.03	46.92
2840	NYSE	ALL	Thu, Sep 9, 2004	47.35	47.46	46.24	46.50
2839	NYSE	ALL	Wed, Sep 8, 2004	47.80	47.94	47.50	47.54
2838	NYSE	ALL	Tue, Sep 7, 2004	47.21	48.05	47.21	47.91
2837	NYSE	ALL	Fri, Sep 3, 2004	46.77	47.45	46.71	47.02
2836	NYSE	ALL	Thu, Sep 2, 2004	45.50	46.86	45.50	46.67
2835	NYSE	ALL	Wed, Sep 1, 2004	46.84	46.85	45.96	46.17
2834	NYSE	ALL	Tue, Aug 31, 2004	47.43	47.48	46.84	47.21
2833	NYSE	ALL	Mon, Aug 30, 2004	47.60	47.74	47.44	47.44
2832	NYSE	ALL	Fri, Aug 27, 2004	47.35	47.94	47.34	47.69
2831	NYSE	ALL	Thu, Aug 26, 2004	48.64	48.64	47.95	48.16
2830	NYSE	ALL	Wed, Aug 25, 2004	48.00	48.73	47.90	48.61
2829	NYSE	ALL	Tue, Aug 24, 2004	47.90	48.00	47.77	47.94
2828	NYSE	ALL	Mon, Aug 23, 2004	47.42	47.97	47.42	47.66
2827	NYSE	ALL	Fri, Aug 20, 2004	47.10	47.61	47.01	47.52
2826	NYSE	ALL	Thu, Aug 19, 2004	46.74	47.11	46.72	47.08
2825	NYSE	ALL	Wed, Aug 18, 2004	46.00	46.87	45.90	46.87
2824	NYSE	ALL	Tue, Aug 17, 2004	46.62	46.73	46.00	46.12
2823	NYSE	ALL	Mon, Aug 16, 2004	46.10	46.60	45.86	46.55
2822	NYSE	ALL	Fri, Aug 13, 2004	46.48	46.50	45.65	45.93
2821	NYSE	ALL	Thu, Aug 12, 2004	47.48	47.49	46.57	46.58
2820	NYSE	ALL	Wed, Aug 11, 2004	46.99	47.50	46.70	47.48
2819	NYSE	ALL	Tue, Aug 10, 2004	46.78	47.23	46.50	47.23
2818	NYSE	ALL	Mon, Aug 9, 2004	46.22	46.72	46.03	46.51
2817	NYSE	ALL	Fri, Aug 6, 2004	46.48	46.76	46.00	46.22
2816	NYSE	ALL	Thu, Aug 5, 2004	47.12	47.19	46.72	46.72
2815	NYSE	ALL	Wed, Aug 4, 2004	46.80	47.25	46.60	47.12
2814	NYSE	ALL	Tue, Aug 3, 2004	47.19	47.22	46.87	46.98
2813	NYSE	ALL	Mon, Aug 2, 2004	46.80	47.13	46.50	47.03
2812	NYSE	ALL	Fri, Jul 30, 2004	46.96	47.20	46.58	47.08
2811	NYSE	ALL	Thu, Jul 29, 2004	47.03	47.34	46.85	46.96
2810	NYSE	ALL	Wed, Jul 28, 2004	46.80	47.22	46.42	47.02
2809	NYSE	ALL	Tue, Jul 27, 2004	46.70	47.09	46.58	46.85
2808	NYSE	ALL	Mon, Jul 26, 2004	46.35	46.42	46.01	46.40
2807	NYSE	ALL	Fri, Jul 23, 2004	45.82	46.43	45.71	46.02
2806	NYSE	ALL	Thu, Jul 22, 2004	45.87	46.46	45.51	45.82
2805	NYSE	ALL	Wed, Jul 21, 2004	46.70	47.17	46.06	46.10
2804	NYSE	ALL	Tue, Jul 20, 2004	47.63	47.63	46.48	46.64
2803	NYSE	ALL	Mon, Jul 19, 2004	46.32	47.70	46.31	47.62
2802	NYSE	ALL	Fri, Jul 16, 2004	46.96	46.96	46.12	46.20
2801	NYSE	ALL	Thu, Jul 15, 2004	47.06	47.13	46.68	46.74
2800	NYSE	ALL	Wed, Jul 14, 2004	46.78	47.29	46.64	47.06
2799	NYSE	ALL	Tue, Jul 13, 2004	47.10	47.18	46.80	46.88
2798	NYSE	ALL	Mon, Jul 12, 2004	46.70	47.49	46.64	47.04
2797	NYSE	ALL	Fri, Jul 9, 2004	46.17	46.75	46.17	46.60
2796	NYSE	ALL	Thu, Jul 8, 2004	46.30	46.61	46.11	46.17
2795	NYSE	ALL	Wed, Jul 7, 2004	46.48	46.79	46.34	46.60
2794	NYSE	ALL	Tue, Jul 6, 2004	46.31	46.64	46.04	46.42
2793	NYSE	ALL	Fri, Jul 2, 2004	46.50	46.62	46.25	46.30
2792	NYSE	ALL	Thu, Jul 1, 2004	46.55	46.90	46.34	46.55
2791	NYSE	ALL	Wed, Jun 30, 2004	46.10	46.67	46.01	46.55
2790	NYSE	ALL	Tue, Jun 29, 2004	45.87	46.14	45.75	45.95
2789	NYSE	ALL	Mon, Jun 28, 2004	46.10	46.19	45.78	45.83
2788	NYSE	ALL	Fri, Jun 25, 2004	46.38	46.54	45.90	45.90
2787	NYSE	ALL	Thu, Jun 24, 2004	46.25	46.52	46.20	46.37
2786	NYSE	ALL	Wed, Jun 23, 2004	45.93	46.28	45.78	46.16
2785	NYSE	ALL	Tue, Jun 22, 2004	45.59	46.08	45.53	45.92
2784	NYSE	ALL	Mon, Jun 21, 2004	45.60	45.94	45.59	45.67
2783	NYSE	ALL	Fri, Jun 18, 2004	45.24	45.88	45.19	45.70
2782	NYSE	ALL	Thu, Jun 17, 2004	44.98	45.59	44.84	45.46
2781	NYSE	ALL	Wed, Jun 16, 2004	45.30	45.45	45.03	45.07
2780	NYSE	ALL	Tue, Jun 15, 2004	45.20	45.63	45.12	45.31
2779	NYSE	ALL	Mon, Jun 14, 2004	45.01	45.10	44.70	44.77
2778	NYSE	ALL	Thu, Jun 10, 2004	45.40	45.48	44.97	45.16
2777	NYSE	ALL	Wed, Jun 9, 2004	44.92	45.10	44.73	44.78
2776	NYSE	ALL	Tue, Jun 8, 2004	44.60	45.00	44.45	44.92
2775	NYSE	ALL	Mon, Jun 7, 2004	44.00	44.62	43.99	44.60
2774	NYSE	ALL	Fri, Jun 4, 2004	43.62	44.00	43.62	43.77
2773	NYSE	ALL	Thu, Jun 3, 2004	43.72	44.05	43.44	43.46
2772	NYSE	ALL	Wed, Jun 2, 2004	43.98	44.35	43.98	44.22
2771	NYSE	ALL	Tue, Jun 1, 2004	43.98	44.15	43.81	43.97
2770	NYSE	ALL	Fri, May 28, 2004	44.09	44.15	43.83	43.98
2769	NYSE	ALL	Thu, May 27, 2004	44.45	44.50	44.05	44.10
2768	NYSE	ALL	Wed, May 26, 2004	43.81	44.25	43.62	43.99
2767	NYSE	ALL	Tue, May 25, 2004	43.70	44.23	43.43	44.17
2766	NYSE	ALL	Mon, May 24, 2004	43.95	44.13	43.59	43.70
2765	NYSE	ALL	Fri, May 21, 2004	43.95	44.21	43.66	43.67
2764	NYSE	ALL	Thu, May 20, 2004	43.42	43.87	43.25	43.78
2763	NYSE	ALL	Wed, May 19, 2004	43.36	43.86	43.11	43.22
2762	NYSE	ALL	Tue, May 18, 2004	43.33	43.64	42.98	43.26
2761	NYSE	ALL	Mon, May 17, 2004	43.65	43.65	42.95	43.36
2760	NYSE	ALL	Fri, May 14, 2004	44.09	44.15	43.53	43.70
2759	NYSE	ALL	Thu, May 13, 2004	43.60	44.70	43.60	44.08
2758	NYSE	ALL	Wed, May 12, 2004	44.14	44.14	42.91	43.81
2757	NYSE	ALL	Tue, May 11, 2004	44.22	44.65	44.05	44.20
2756	NYSE	ALL	Mon, May 10, 2004	44.25	44.68	43.70	44.20
2755	NYSE	ALL	Fri, May 7, 2004	45.40	45.60	44.75	44.78
2754	NYSE	ALL	Thu, May 6, 2004	45.99	45.99	45.23	45.61
2753	NYSE	ALL	Wed, May 5, 2004	46.18	46.52	46.01	46.04
2752	NYSE	ALL	Tue, May 4, 2004	46.13	46.75	45.79	46.21
2751	NYSE	ALL	Mon, May 3, 2004	45.86	46.39	45.77	46.30
2750	NYSE	ALL	Fri, Apr 30, 2004	46.14	46.35	45.83	45.90
2749	NYSE	ALL	Thu, Apr 29, 2004	45.89	46.99	45.89	45.97
2748	NYSE	ALL	Wed, Apr 28, 2004	46.85	46.88	46.15	46.22
2747	NYSE	ALL	Tue, Apr 27, 2004	46.69	47.25	46.64	46.82
2746	NYSE	ALL	Mon, Apr 26, 2004	46.50	46.80	46.32	46.41
2745	NYSE	ALL	Fri, Apr 23, 2004	46.69	46.74	46.26	46.50
2744	NYSE	ALL	Thu, Apr 22, 2004	45.70	47.74	45.51	46.69
2743	NYSE	ALL	Wed, Apr 21, 2004	46.35	46.54	45.22	46.00
2742	NYSE	ALL	Tue, Apr 20, 2004	47.40	47.40	46.24	46.24
2741	NYSE	ALL	Mon, Apr 19, 2004	47.23	47.30	46.89	47.04
2740	NYSE	ALL	Fri, Apr 16, 2004	47.10	47.38	46.96	47.20
2739	NYSE	ALL	Thu, Apr 15, 2004	46.85	46.97	46.34	46.67
2738	NYSE	ALL	Wed, Apr 14, 2004	46.65	47.40	46.55	47.04
2737	NYSE	ALL	Tue, Apr 13, 2004	47.60	47.60	46.85	46.95
2736	NYSE	ALL	Mon, Apr 12, 2004	47.98	48.16	47.19	47.48
2735	NYSE	ALL	Thu, Apr 8, 2004	47.25	47.98	47.20	47.85
2734	NYSE	ALL	Wed, Apr 7, 2004	45.95	46.12	45.66	45.85
2733	NYSE	ALL	Tue, Apr 6, 2004	46.35	46.40	45.99	46.16
2732	NYSE	ALL	Mon, Apr 5, 2004	46.11	46.53	46.11	46.50
2731	NYSE	ALL	Fri, Apr 2, 2004	46.57	46.60	46.01	46.11
2730	NYSE	ALL	Thu, Apr 1, 2004	45.74	46.45	45.67	46.19
2729	NYSE	ALL	Wed, Mar 31, 2004	45.50	45.63	45.06	45.46
2728	NYSE	ALL	Tue, Mar 30, 2004	45.36	45.40	45.15	45.36
2727	NYSE	ALL	Mon, Mar 29, 2004	44.90	45.52	44.88	45.36
2726	NYSE	ALL	Fri, Mar 26, 2004	44.94	45.22	44.71	44.76
2725	NYSE	ALL	Thu, Mar 25, 2004	44.77	45.09	44.05	44.94
2724	NYSE	ALL	Wed, Mar 24, 2004	44.35	44.56	43.70	43.77
2723	NYSE	ALL	Tue, Mar 23, 2004	44.38	44.55	44.16	44.45
2722	NYSE	ALL	Mon, Mar 22, 2004	44.20	44.41	44.01	44.36
2721	NYSE	ALL	Fri, Mar 19, 2004	44.80	45.23	44.49	44.76
2720	NYSE	ALL	Thu, Mar 18, 2004	44.56	45.00	44.31	44.79
2719	NYSE	ALL	Wed, Mar 17, 2004	44.45	44.68	44.31	44.56
2718	NYSE	ALL	Tue, Mar 16, 2004	44.17	44.40	44.15	44.36
2717	NYSE	ALL	Mon, Mar 15, 2004	44.57	44.65	43.91	43.94
2716	NYSE	ALL	Fri, Mar 12, 2004	44.35	44.75	44.35	44.65
2715	NYSE	ALL	Thu, Mar 11, 2004	44.68	44.88	43.96	44.05
2714	NYSE	ALL	Wed, Mar 10, 2004	45.42	45.46	44.68	44.85
2713	NYSE	ALL	Tue, Mar 9, 2004	45.02	45.57	45.01	45.14
2712	NYSE	ALL	Mon, Mar 8, 2004	44.50	45.28	44.49	45.00
2711	NYSE	ALL	Fri, Mar 5, 2004	44.45	44.61	44.36	44.45
2710	NYSE	ALL	Thu, Mar 4, 2004	44.53	44.62	44.45	44.50
2709	NYSE	ALL	Wed, Mar 3, 2004	44.62	44.76	44.43	44.48
2708	NYSE	ALL	Tue, Mar 2, 2004	45.25	45.25	44.50	44.57
2707	NYSE	ALL	Mon, Mar 1, 2004	45.63	45.71	45.03	45.12
2706	NYSE	ALL	Fri, Feb 27, 2004	45.75	46.15	45.54	45.63
2705	NYSE	ALL	Thu, Feb 26, 2004	45.41	45.80	45.18	45.74
2704	NYSE	ALL	Wed, Feb 25, 2004	45.86	45.89	45.39	45.52
2703	NYSE	ALL	Tue, Feb 24, 2004	46.00	46.09	45.75	45.94
2702	NYSE	ALL	Mon, Feb 23, 2004	46.57	46.63	45.97	46.25
2701	NYSE	ALL	Fri, Feb 20, 2004	46.70	46.70	46.15	46.55
2700	NYSE	ALL	Thu, Feb 19, 2004	46.80	46.84	46.28	46.45
2699	NYSE	ALL	Wed, Feb 18, 2004	46.73	46.82	46.32	46.47
2698	NYSE	ALL	Tue, Feb 17, 2004	46.75	47.00	46.49	46.65
2697	NYSE	ALL	Fri, Feb 13, 2004	46.60	47.19	46.47	46.73
2696	NYSE	ALL	Thu, Feb 12, 2004	46.80	46.87	46.25	46.57
2695	NYSE	ALL	Wed, Feb 11, 2004	46.52	47.07	46.35	47.04
2694	NYSE	ALL	Tue, Feb 10, 2004	46.35	46.82	46.34	46.64
2693	NYSE	ALL	Mon, Feb 9, 2004	46.10	46.65	45.95	46.31
2692	NYSE	ALL	Fri, Feb 6, 2004	45.48	46.52	45.40	46.51
2691	NYSE	ALL	Thu, Feb 5, 2004	45.10	45.50	44.80	45.36
2690	NYSE	ALL	Wed, Feb 4, 2004	45.44	45.44	44.70	44.79
2689	NYSE	ALL	Tue, Feb 3, 2004	45.75	45.92	45.28	45.44
2688	NYSE	ALL	Mon, Feb 2, 2004	45.46	46.02	45.45	45.92
2687	NYSE	ALL	Fri, Jan 30, 2004	44.83	45.53	44.69	45.46
2686	NYSE	ALL	Thu, Jan 29, 2004	45.20	45.50	44.62	44.83
2685	NYSE	ALL	Wed, Jan 28, 2004	45.20	45.79	45.00	45.04
2684	NYSE	ALL	Tue, Jan 27, 2004	45.39	45.55	45.00	45.19
2683	NYSE	ALL	Mon, Jan 26, 2004	45.10	45.68	45.09	45.64
2682	NYSE	ALL	Fri, Jan 23, 2004	44.99	45.33	44.48	44.89
2681	NYSE	ALL	Thu, Jan 22, 2004	45.19	45.20	44.62	44.98
2680	NYSE	ALL	Wed, Jan 21, 2004	45.00	45.25	44.68	45.16
2679	NYSE	ALL	Tue, Jan 20, 2004	44.55	44.55	43.90	44.14
2678	NYSE	ALL	Fri, Jan 16, 2004	44.61	44.75	44.20	44.70
2677	NYSE	ALL	Thu, Jan 15, 2004	44.62	44.90	44.40	44.61
2676	NYSE	ALL	Wed, Jan 14, 2004	44.25	44.84	44.10	44.61
2675	NYSE	ALL	Tue, Jan 13, 2004	44.33	44.53	43.93	44.28
2674	NYSE	ALL	Mon, Jan 12, 2004	44.00	44.47	43.90	44.33
2673	NYSE	ALL	Fri, Jan 9, 2004	43.70	44.30	43.68	44.02
2672	NYSE	ALL	Thu, Jan 8, 2004	43.31	43.44	43.05	43.38
2671	NYSE	ALL	Wed, Jan 7, 2004	42.77	43.14	42.55	43.06
2670	NYSE	ALL	Tue, Jan 6, 2004	43.05	43.05	42.56	42.71
2669	NYSE	ALL	Mon, Jan 5, 2004	43.50	43.54	42.81	43.03
2668	NYSE	ALL	Fri, Jan 2, 2004	43.35	43.89	43.21	43.46
2667	NYSE	ALL	Wed, Dec 31, 2003	43.16	43.27	42.81	43.02
2666	NYSE	ALL	Tue, Dec 30, 2003	42.75	43.20	42.65	43.03
2665	NYSE	ALL	Mon, Dec 29, 2003	42.50	42.60	42.25	42.59
2664	NYSE	ALL	Fri, Dec 26, 2003	42.32	42.46	42.25	42.33
2663	NYSE	ALL	Wed, Dec 24, 2003	42.25	42.41	42.01	42.27
2662	NYSE	ALL	Tue, Dec 23, 2003	42.42	42.65	41.94	42.11
2661	NYSE	ALL	Mon, Dec 22, 2003	42.30	42.75	42.21	42.36
2660	NYSE	ALL	Fri, Dec 19, 2003	42.50	42.56	42.27	42.51
2659	NYSE	ALL	Thu, Dec 18, 2003	41.84	42.34	41.51	42.27
2658	NYSE	ALL	Wed, Dec 17, 2003	41.82	41.84	41.63	41.70
2657	NYSE	ALL	Tue, Dec 16, 2003	41.70	41.78	41.33	41.75
2656	NYSE	ALL	Mon, Dec 15, 2003	42.00	42.05	41.36	41.40
2655	NYSE	ALL	Fri, Dec 12, 2003	41.88	41.98	41.54	41.90
2654	NYSE	ALL	Thu, Dec 11, 2003	40.90	41.92	40.75	41.75
2653	NYSE	ALL	Wed, Dec 10, 2003	40.86	40.98	40.60	40.71
2652	NYSE	ALL	Tue, Dec 9, 2003	41.12	41.12	40.77	40.85
2651	NYSE	ALL	Mon, Dec 8, 2003	40.66	41.09	40.26	40.97
2650	NYSE	ALL	Fri, Dec 5, 2003	40.72	40.90	40.55	40.71
2649	NYSE	ALL	Thu, Dec 4, 2003	40.41	40.77	40.34	40.72
2648	NYSE	ALL	Wed, Dec 3, 2003	40.58	40.83	40.35	40.41
2647	NYSE	ALL	Tue, Dec 2, 2003	41.07	41.14	40.64	40.82
2646	NYSE	ALL	Mon, Dec 1, 2003	40.45	41.11	40.41	41.04
2645	NYSE	ALL	Fri, Nov 28, 2003	40.52	40.58	40.38	40.38
2644	NYSE	ALL	Wed, Nov 26, 2003	40.55	40.56	40.13	40.52
2643	NYSE	ALL	Tue, Nov 25, 2003	40.02	40.51	39.99	40.39
2642	NYSE	ALL	Mon, Nov 24, 2003	40.18	40.49	40.12	40.37
2641	NYSE	ALL	Fri, Nov 21, 2003	40.00	40.10	39.72	40.02
2640	NYSE	ALL	Thu, Nov 20, 2003	39.80	40.08	39.57	39.93
2639	NYSE	ALL	Wed, Nov 19, 2003	39.70	39.91	39.70	39.80
2638	NYSE	ALL	Tue, Nov 18, 2003	40.50	40.52	39.74	39.83
2637	NYSE	ALL	Mon, Nov 17, 2003	40.65	40.66	40.19	40.57
2636	NYSE	ALL	Fri, Nov 14, 2003	40.40	41.25	40.23	40.88
2635	NYSE	ALL	Thu, Nov 13, 2003	40.46	40.46	40.05	40.25
2634	NYSE	ALL	Wed, Nov 12, 2003	40.70	40.73	40.34	40.46
2633	NYSE	ALL	Tue, Nov 11, 2003	40.51	40.74	40.46	40.70
2632	NYSE	ALL	Mon, Nov 10, 2003	40.62	40.62	40.26	40.50
2631	NYSE	ALL	Fri, Nov 7, 2003	40.48	40.88	40.46	40.48
2630	NYSE	ALL	Thu, Nov 6, 2003	40.48	40.50	40.23	40.48
2629	NYSE	ALL	Wed, Nov 5, 2003	40.25	40.45	39.99	40.42
2628	NYSE	ALL	Tue, Nov 4, 2003	40.09	40.38	39.78	40.28
2627	NYSE	ALL	Mon, Nov 3, 2003	39.50	40.24	39.45	40.08
2626	NYSE	ALL	Fri, Oct 31, 2003	39.72	39.91	39.50	39.50
2625	NYSE	ALL	Thu, Oct 30, 2003	40.24	40.24	39.49	39.59
2624	NYSE	ALL	Wed, Oct 29, 2003	39.75	40.32	39.55	40.24
2623	NYSE	ALL	Tue, Oct 28, 2003	39.84	39.84	39.30	39.76
2622	NYSE	ALL	Mon, Oct 27, 2003	40.10	40.24	39.37	39.84
2621	NYSE	ALL	Fri, Oct 24, 2003	39.99	40.10	39.07	39.95
2620	NYSE	ALL	Thu, Oct 23, 2003	39.84	40.20	39.59	39.99
2619	NYSE	ALL	Wed, Oct 22, 2003	40.25	40.25	39.88	39.99
2618	NYSE	ALL	Tue, Oct 21, 2003	40.25	40.44	39.85	40.25
2617	NYSE	ALL	Mon, Oct 20, 2003	40.07	40.39	39.93	40.13
2616	NYSE	ALL	Fri, Oct 17, 2003	39.90	40.29	39.87	40.05
2615	NYSE	ALL	Thu, Oct 16, 2003	40.04	40.35	39.75	39.90
2614	NYSE	ALL	Wed, Oct 15, 2003	39.40	39.40	38.78	39.17
2613	NYSE	ALL	Tue, Oct 14, 2003	37.90	38.71	37.70	38.70
2612	NYSE	ALL	Mon, Oct 13, 2003	38.20	39.00	37.91	37.95
2611	NYSE	ALL	Fri, Oct 10, 2003	38.03	38.18	37.85	37.95
2610	NYSE	ALL	Thu, Oct 9, 2003	38.54	38.75	38.07	38.27
2609	NYSE	ALL	Wed, Oct 8, 2003	37.94	38.30	37.80	38.29
2608	NYSE	ALL	Tue, Oct 7, 2003	37.55	38.00	37.40	38.00
2607	NYSE	ALL	Mon, Oct 6, 2003	37.63	37.95	37.38	37.78
2606	NYSE	ALL	Fri, Oct 3, 2003	37.38	37.97	37.38	37.64
2605	NYSE	ALL	Thu, Oct 2, 2003	37.30	37.60	37.10	37.38
2604	NYSE	ALL	Wed, Oct 1, 2003	36.60	37.39	36.56	37.30
2603	NYSE	ALL	Tue, Sep 30, 2003	36.67	36.70	36.25	36.53
2602	NYSE	ALL	Mon, Sep 29, 2003	36.50	36.76	36.40	36.61
2601	NYSE	ALL	Fri, Sep 26, 2003	36.50	36.70	36.18	36.50
2600	NYSE	ALL	Thu, Sep 25, 2003	36.90	37.00	36.48	36.49
2599	NYSE	ALL	Wed, Sep 24, 2003	37.30	37.44	36.67	36.70
2598	NYSE	ALL	Tue, Sep 23, 2003	37.17	37.48	37.07	37.45
2597	NYSE	ALL	Mon, Sep 22, 2003	37.30	37.42	37.04	37.22
2596	NYSE	ALL	Fri, Sep 19, 2003	37.10	37.60	36.68	37.48
2595	NYSE	ALL	Thu, Sep 18, 2003	36.44	37.16	36.34	36.95
2594	NYSE	ALL	Wed, Sep 17, 2003	36.80	36.85	36.41	36.44
2593	NYSE	ALL	Tue, Sep 16, 2003	35.70	37.00	35.60	36.86
2592	NYSE	ALL	Mon, Sep 15, 2003	35.65	35.80	34.88	35.56
2591	NYSE	ALL	Fri, Sep 12, 2003	36.30	36.30	35.75	35.99
2590	NYSE	ALL	Thu, Sep 11, 2003	37.05	37.28	36.20	36.57
2589	NYSE	ALL	Wed, Sep 10, 2003	37.00	37.37	36.92	37.02
2588	NYSE	ALL	Tue, Sep 9, 2003	36.95	37.18	36.84	36.92
2587	NYSE	ALL	Mon, Sep 8, 2003	36.82	37.35	36.80	37.09
2586	NYSE	ALL	Fri, Sep 5, 2003	36.55	36.92	36.55	36.80
2585	NYSE	ALL	Thu, Sep 4, 2003	36.49	36.86	36.49	36.80
2584	NYSE	ALL	Wed, Sep 3, 2003	36.30	36.75	36.25	36.59
2583	NYSE	ALL	Tue, Sep 2, 2003	35.90	36.30	35.64	36.17
2582	NYSE	ALL	Fri, Aug 29, 2003	35.25	35.76	35.15	35.75
2581	NYSE	ALL	Thu, Aug 28, 2003	35.45	35.66	35.20	35.56
2580	NYSE	ALL	Wed, Aug 27, 2003	35.98	35.98	35.42	35.51
2579	NYSE	ALL	Tue, Aug 26, 2003	36.05	36.21	35.70	36.09
2578	NYSE	ALL	Mon, Aug 25, 2003	36.12	36.24	35.99	36.06
2577	NYSE	ALL	Fri, Aug 22, 2003	37.05	37.14	36.25	36.27
2576	NYSE	ALL	Thu, Aug 21, 2003	37.00	37.24	36.71	36.81
2575	NYSE	ALL	Wed, Aug 20, 2003	35.78	36.49	35.78	36.32
2574	NYSE	ALL	Tue, Aug 19, 2003	36.18	36.29	35.91	36.02
2573	NYSE	ALL	Mon, Aug 18, 2003	36.20	36.38	36.08	36.18
2572	NYSE	ALL	Fri, Aug 15, 2003	36.35	36.35	36.02	36.20
2571	NYSE	ALL	Thu, Aug 14, 2003	35.85	36.32	35.73	36.14
2570	NYSE	ALL	Wed, Aug 13, 2003	36.00	36.24	35.78	35.89
2569	NYSE	ALL	Tue, Aug 12, 2003	36.10	36.14	35.65	35.96
2568	NYSE	ALL	Mon, Aug 11, 2003	36.77	36.77	35.92	36.05
2567	NYSE	ALL	Fri, Aug 8, 2003	36.93	36.99	36.72	36.77
2566	NYSE	ALL	Thu, Aug 7, 2003	36.46	36.85	36.37	36.75
2565	NYSE	ALL	Wed, Aug 6, 2003	36.35	36.79	36.26	36.44
2564	NYSE	ALL	Tue, Aug 5, 2003	36.64	37.05	35.99	36.36
2563	NYSE	ALL	Mon, Aug 4, 2003	37.20	37.27	36.71	36.76
2562	NYSE	ALL	Fri, Aug 1, 2003	37.95	38.14	37.10	37.56
2561	NYSE	ALL	Thu, Jul 31, 2003	38.63	38.63	37.95	38.03
2560	NYSE	ALL	Wed, Jul 30, 2003	38.50	38.50	38.11	38.23
2559	NYSE	ALL	Tue, Jul 29, 2003	38.50	38.50	37.80	38.15
2558	NYSE	ALL	Mon, Jul 28, 2003	38.60	38.74	38.02	38.35
2557	NYSE	ALL	Fri, Jul 25, 2003	38.35	39.00	38.21	39.00
2556	NYSE	ALL	Thu, Jul 24, 2003	38.50	38.90	38.24	38.33
2555	NYSE	ALL	Wed, Jul 23, 2003	38.31	38.40	37.94	38.27
2554	NYSE	ALL	Tue, Jul 22, 2003	38.81	38.95	38.43	38.61
2553	NYSE	ALL	Mon, Jul 21, 2003	39.29	39.29	38.52	38.81
2552	NYSE	ALL	Fri, Jul 18, 2003	39.50	39.64	38.80	39.29
2551	NYSE	ALL	Thu, Jul 17, 2003	38.00	39.31	38.00	39.24
2550	NYSE	ALL	Wed, Jul 16, 2003	37.68	37.80	37.23	37.50
2549	NYSE	ALL	Tue, Jul 15, 2003	37.90	38.00	37.51	37.68
2548	NYSE	ALL	Mon, Jul 14, 2003	38.00	38.22	37.70	37.80
2547	NYSE	ALL	Fri, Jul 11, 2003	37.65	37.94	37.63	37.77
2546	NYSE	ALL	Thu, Jul 10, 2003	38.03	38.08	37.18	37.56
2545	NYSE	ALL	Wed, Jul 9, 2003	38.05	38.50	37.86	38.42
2544	NYSE	ALL	Tue, Jul 8, 2003	38.03	38.32	37.84	38.25
2543	NYSE	ALL	Mon, Jul 7, 2003	37.80	38.30	37.76	38.03
2542	NYSE	ALL	Thu, Jul 3, 2003	37.50	38.01	37.34	37.60
2541	NYSE	ALL	Wed, Jul 2, 2003	37.00	37.89	36.95	37.75
2540	NYSE	ALL	Tue, Jul 1, 2003	36.70	37.05	36.41	36.95
2539	NYSE	ALL	Mon, Jun 30, 2003	36.60	36.67	35.65	35.65
2538	NYSE	ALL	Fri, Jun 27, 2003	36.50	36.68	36.12	36.30
2537	NYSE	ALL	Thu, Jun 26, 2003	36.50	36.77	36.26	36.67
2536	NYSE	ALL	Wed, Jun 25, 2003	36.85	37.05	36.45	36.50
2535	NYSE	ALL	Tue, Jun 24, 2003	36.28	36.75	36.18	36.57
2534	NYSE	ALL	Mon, Jun 23, 2003	36.48	36.65	36.09	36.19
2533	NYSE	ALL	Fri, Jun 20, 2003	36.43	36.72	36.20	36.55
2532	NYSE	ALL	Thu, Jun 19, 2003	36.70	36.82	36.05	36.20
2531	NYSE	ALL	Wed, Jun 18, 2003	36.93	36.98	36.40	36.63
2530	NYSE	ALL	Tue, Jun 17, 2003	37.05	37.14	36.74	36.92
2529	NYSE	ALL	Mon, Jun 16, 2003	36.30	37.13	36.29	37.00
2528	NYSE	ALL	Fri, Jun 13, 2003	36.00	36.18	35.72	36.05
2527	NYSE	ALL	Thu, Jun 12, 2003	35.80	36.01	35.60	35.85
2526	NYSE	ALL	Wed, Jun 11, 2003	35.00	35.36	34.55	35.36
2525	NYSE	ALL	Tue, Jun 10, 2003	35.30	35.63	34.91	35.25
2524	NYSE	ALL	Mon, Jun 9, 2003	36.06	36.36	35.20	35.39
2523	NYSE	ALL	Fri, Jun 6, 2003	36.10	36.54	35.97	36.06
2522	NYSE	ALL	Thu, Jun 5, 2003	36.30	36.34	35.70	35.75
2521	NYSE	ALL	Wed, Jun 4, 2003	35.90	36.10	35.74	36.01
2520	NYSE	ALL	Tue, Jun 3, 2003	36.20	36.27	35.33	35.87
2519	NYSE	ALL	Mon, Jun 2, 2003	36.34	36.60	36.00	36.04
2518	NYSE	ALL	Fri, May 30, 2003	35.30	36.15	35.24	35.99
2517	NYSE	ALL	Thu, May 29, 2003	35.37	35.68	34.99	35.00
2516	NYSE	ALL	Wed, May 28, 2003	35.14	35.70	35.10	35.36
2515	NYSE	ALL	Tue, May 27, 2003	35.10	35.44	34.88	35.30
2514	NYSE	ALL	Fri, May 23, 2003	35.07	35.10	34.85	34.98
2513	NYSE	ALL	Thu, May 22, 2003	35.65	35.85	34.87	35.07
2512	NYSE	ALL	Wed, May 21, 2003	35.52	35.84	34.95	35.40
2511	NYSE	ALL	Tue, May 20, 2003	36.12	36.17	35.51	35.66
2510	NYSE	ALL	Mon, May 19, 2003	36.53	36.59	36.00	36.17
2509	NYSE	ALL	Fri, May 16, 2003	36.58	37.08	36.47	36.72
2508	NYSE	ALL	Thu, May 15, 2003	36.73	36.98	36.50	36.58
2507	NYSE	ALL	Wed, May 14, 2003	36.75	36.76	36.32	36.49
2506	NYSE	ALL	Tue, May 13, 2003	36.65	36.80	36.25	36.38
2505	NYSE	ALL	Mon, May 12, 2003	36.17	36.56	35.94	36.46
2504	NYSE	ALL	Fri, May 9, 2003	36.26	36.53	35.94	36.32
2503	NYSE	ALL	Thu, May 8, 2003	36.50	36.90	36.09	36.25
2502	NYSE	ALL	Wed, May 7, 2003	37.00	37.19	36.60	36.90
2501	NYSE	ALL	Tue, May 6, 2003	38.06	38.06	36.81	37.00
2500	NYSE	ALL	Mon, May 5, 2003	38.60	38.65	37.84	38.06
2499	NYSE	ALL	Fri, May 2, 2003	37.85	38.65	37.85	38.35
2498	NYSE	ALL	Thu, May 1, 2003	37.80	38.27	37.56	38.19
2497	NYSE	ALL	Wed, Apr 30, 2003	37.55	38.07	37.27	37.79
2496	NYSE	ALL	Tue, Apr 29, 2003	38.00	38.15	37.40	37.40
2495	NYSE	ALL	Mon, Apr 28, 2003	37.56	38.27	37.49	38.00
2494	NYSE	ALL	Fri, Apr 25, 2003	37.55	37.90	37.28	37.55
2493	NYSE	ALL	Thu, Apr 24, 2003	38.41	38.41	37.26	37.61
2492	NYSE	ALL	Wed, Apr 23, 2003	38.19	38.41	37.92	38.41
2491	NYSE	ALL	Tue, Apr 22, 2003	37.28	38.37	37.18	38.19
2490	NYSE	ALL	Mon, Apr 21, 2003	37.30	37.44	37.15	37.28
2489	NYSE	ALL	Thu, Apr 17, 2003	36.85	37.49	36.79	37.47
2488	NYSE	ALL	Wed, Apr 16, 2003	37.45	37.45	36.45	36.60
2487	NYSE	ALL	Tue, Apr 15, 2003	35.95	36.35	35.64	35.94
2486	NYSE	ALL	Mon, Apr 14, 2003	35.55	36.00	35.39	35.99
2485	NYSE	ALL	Fri, Apr 11, 2003	35.45	35.77	35.00	35.10
2484	NYSE	ALL	Thu, Apr 10, 2003	35.40	35.40	34.80	35.22
2483	NYSE	ALL	Wed, Apr 9, 2003	35.62	35.89	35.26	35.34
2482	NYSE	ALL	Tue, Apr 8, 2003	35.03	35.24	34.70	35.22
2481	NYSE	ALL	Mon, Apr 7, 2003	36.25	36.42	35.09	35.15
2480	NYSE	ALL	Fri, Apr 4, 2003	34.70	35.40	34.70	35.16
2479	NYSE	ALL	Thu, Apr 3, 2003	34.94	35.05	34.34	34.69
2478	NYSE	ALL	Wed, Apr 2, 2003	34.95	35.10	34.61	34.69
2477	NYSE	ALL	Tue, Apr 1, 2003	33.40	34.45	33.40	34.19
2476	NYSE	ALL	Mon, Mar 31, 2003	33.00	33.63	32.80	33.17
2475	NYSE	ALL	Fri, Mar 28, 2003	32.75	33.15	32.50	33.00
2474	NYSE	ALL	Thu, Mar 27, 2003	32.79	33.22	32.30	32.94
2473	NYSE	ALL	Wed, Mar 26, 2003	32.65	33.05	32.55	32.78
2472	NYSE	ALL	Tue, Mar 25, 2003	32.92	33.22	32.56	32.90
2471	NYSE	ALL	Mon, Mar 24, 2003	33.81	33.81	32.61	32.84
2470	NYSE	ALL	Fri, Mar 21, 2003	33.68	33.94	33.16	33.81
2469	NYSE	ALL	Thu, Mar 20, 2003	32.85	33.65	32.71	33.48
2468	NYSE	ALL	Wed, Mar 19, 2003	33.05	33.39	32.69	33.19
2467	NYSE	ALL	Tue, Mar 18, 2003	33.10	33.24	32.63	33.19
2466	NYSE	ALL	Mon, Mar 17, 2003	31.90	32.94	31.75	32.94
2465	NYSE	ALL	Fri, Mar 14, 2003	31.74	32.35	31.58	31.90
2464	NYSE	ALL	Thu, Mar 13, 2003	30.92	31.71	30.80	31.71
2463	NYSE	ALL	Wed, Mar 12, 2003	30.70	30.80	30.05	30.68
2462	NYSE	ALL	Tue, Mar 11, 2003	31.55	31.63	30.80	30.86
2461	NYSE	ALL	Mon, Mar 10, 2003	31.95	32.01	31.17	31.26
2460	NYSE	ALL	Fri, Mar 7, 2003	31.63	32.25	31.59	32.13
2459	NYSE	ALL	Thu, Mar 6, 2003	32.10	32.16	31.80	31.88
2458	NYSE	ALL	Wed, Mar 5, 2003	31.82	32.18	31.80	32.18
2457	NYSE	ALL	Tue, Mar 4, 2003	31.97	32.11	31.73	31.82
2456	NYSE	ALL	Mon, Mar 3, 2003	31.98	32.23	31.71	31.88
2455	NYSE	ALL	Fri, Feb 28, 2003	31.81	32.07	31.55	31.63
2454	NYSE	ALL	Thu, Feb 27, 2003	31.70	31.87	31.39	31.71
2453	NYSE	ALL	Wed, Feb 26, 2003	32.08	32.15	31.43	31.50
2452	NYSE	ALL	Tue, Feb 25, 2003	31.75	32.35	31.67	32.29
2451	NYSE	ALL	Mon, Feb 24, 2003	32.22	32.22	31.70	31.84
2450	NYSE	ALL	Fri, Feb 21, 2003	31.76	32.58	31.51	32.19
2449	NYSE	ALL	Thu, Feb 20, 2003	31.82	31.82	31.46	31.46
2448	NYSE	ALL	Wed, Feb 19, 2003	31.55	31.60	31.34	31.45
2447	NYSE	ALL	Tue, Feb 18, 2003	32.00	32.30	31.46	31.69
2446	NYSE	ALL	Fri, Feb 14, 2003	31.95	32.25	31.45	32.07
2445	NYSE	ALL	Thu, Feb 13, 2003	31.25	31.86	31.25	31.70
2444	NYSE	ALL	Wed, Feb 12, 2003	31.65	32.08	31.06	31.06
2443	NYSE	ALL	Tue, Feb 11, 2003	32.25	32.29	31.35	31.50
2442	NYSE	ALL	Mon, Feb 10, 2003	31.70	31.85	31.27	31.83
2441	NYSE	ALL	Fri, Feb 7, 2003	32.25	32.43	31.12	31.42
2440	NYSE	ALL	Thu, Feb 6, 2003	34.40	34.40	31.30	32.02
2439	NYSE	ALL	Wed, Feb 5, 2003	34.48	34.93	34.17	34.39
2438	NYSE	ALL	Tue, Feb 4, 2003	34.35	34.50	33.38	34.49
2437	NYSE	ALL	Mon, Feb 3, 2003	34.85	35.38	34.80	35.18
2436	NYSE	ALL	Fri, Jan 31, 2003	34.50	35.29	34.47	35.19
2435	NYSE	ALL	Thu, Jan 30, 2003	35.00	35.25	34.51	34.68
2434	NYSE	ALL	Wed, Jan 29, 2003	34.15	34.69	33.91	34.55
2433	NYSE	ALL	Tue, Jan 28, 2003	34.75	34.76	34.21	34.44
2432	NYSE	ALL	Mon, Jan 27, 2003	34.29	34.75	33.99	34.35
2431	NYSE	ALL	Fri, Jan 24, 2003	34.50	35.57	33.75	34.29
2430	NYSE	ALL	Thu, Jan 23, 2003	36.30	36.50	35.35	35.56
2429	NYSE	ALL	Wed, Jan 22, 2003	36.80	37.25	36.23	36.27
2428	NYSE	ALL	Tue, Jan 21, 2003	37.56	37.63	36.85	36.85
2427	NYSE	ALL	Fri, Jan 17, 2003	37.45	37.59	37.02	37.52
2426	NYSE	ALL	Thu, Jan 16, 2003	37.75	37.78	37.18	37.44
2425	NYSE	ALL	Wed, Jan 15, 2003	37.90	38.00	37.37	37.52
2424	NYSE	ALL	Tue, Jan 14, 2003	37.95	38.42	37.81	38.42
2423	NYSE	ALL	Mon, Jan 13, 2003	38.20	38.37	37.81	38.12
2422	NYSE	ALL	Fri, Jan 10, 2003	37.85	38.20	37.65	38.15
2421	NYSE	ALL	Thu, Jan 9, 2003	37.84	38.30	37.65	38.10
2420	NYSE	ALL	Wed, Jan 8, 2003	37.75	37.99	37.41	37.59
2419	NYSE	ALL	Tue, Jan 7, 2003	38.25	38.43	37.68	37.83
2418	NYSE	ALL	Mon, Jan 6, 2003	37.90	38.56	37.90	38.49
2417	NYSE	ALL	Fri, Jan 3, 2003	37.96	38.28	37.73	38.03
2416	NYSE	ALL	Thu, Jan 2, 2003	37.40	38.06	37.10	37.96
2415	NYSE	ALL	Tue, Dec 31, 2002	37.35	37.35	36.71	36.99
2414	NYSE	ALL	Mon, Dec 30, 2002	37.46	37.71	36.90	37.30
2413	NYSE	ALL	Fri, Dec 27, 2002	37.80	38.02	37.35	37.54
2412	NYSE	ALL	Thu, Dec 26, 2002	38.15	38.72	37.85	38.10
2411	NYSE	ALL	Tue, Dec 24, 2002	38.10	38.50	37.82	37.98
2410	NYSE	ALL	Mon, Dec 23, 2002	38.29	38.50	37.88	38.06
2409	NYSE	ALL	Fri, Dec 20, 2002	38.15	38.46	38.00	38.24
2408	NYSE	ALL	Thu, Dec 19, 2002	37.81	38.48	37.71	37.95
2407	NYSE	ALL	Wed, Dec 18, 2002	38.09	38.24	37.65	37.98
2406	NYSE	ALL	Tue, Dec 17, 2002	38.25	38.53	38.08	38.15
2405	NYSE	ALL	Mon, Dec 16, 2002	38.00	38.53	37.91	38.48
2404	NYSE	ALL	Fri, Dec 13, 2002	38.23	38.37	37.75	38.06
2403	NYSE	ALL	Thu, Dec 12, 2002	38.61	38.68	38.00	38.23
2402	NYSE	ALL	Wed, Dec 11, 2002	38.44	38.83	38.10	38.61
2401	NYSE	ALL	Tue, Dec 10, 2002	38.10	38.48	37.82	38.45
2400	NYSE	ALL	Mon, Dec 9, 2002	38.09	38.60	37.77	37.85
2399	NYSE	ALL	Fri, Dec 6, 2002	38.06	38.52	37.50	38.09
2398	NYSE	ALL	Thu, Dec 5, 2002	38.99	38.99	38.27	38.34
2397	NYSE	ALL	Wed, Dec 4, 2002	38.59	39.30	38.59	38.65
2396	NYSE	ALL	Tue, Dec 3, 2002	38.80	39.11	38.69	38.96
2395	NYSE	ALL	Mon, Dec 2, 2002	39.50	39.60	38.26	38.80
2394	NYSE	ALL	Fri, Nov 29, 2002	39.05	39.48	39.00	39.03
2393	NYSE	ALL	Wed, Nov 27, 2002	38.60	39.10	38.13	38.97
2392	NYSE	ALL	Tue, Nov 26, 2002	39.23	39.23	38.12	38.37
2391	NYSE	ALL	Mon, Nov 25, 2002	39.15	39.70	38.98	39.23
2390	NYSE	ALL	Fri, Nov 22, 2002	38.65	39.61	38.65	39.32
2389	NYSE	ALL	Thu, Nov 21, 2002	40.06	40.31	38.70	39.25
2388	NYSE	ALL	Wed, Nov 20, 2002	39.98	40.22	39.89	40.06
2387	NYSE	ALL	Tue, Nov 19, 2002	39.80	40.80	39.70	40.30
2386	NYSE	ALL	Mon, Nov 18, 2002	40.60	40.70	39.71	39.93
2385	NYSE	ALL	Fri, Nov 15, 2002	39.24	40.00	39.03	39.95
2384	NYSE	ALL	Thu, Nov 14, 2002	39.80	39.92	39.03	39.24
2383	NYSE	ALL	Wed, Nov 13, 2002	39.65	39.85	38.80	39.52
2382	NYSE	ALL	Tue, Nov 12, 2002	39.40	39.62	39.03	39.20
2381	NYSE	ALL	Mon, Nov 11, 2002	39.60	40.03	39.35	39.54
2380	NYSE	ALL	Fri, Nov 8, 2002	39.60	40.13	39.52	40.00
2379	NYSE	ALL	Thu, Nov 7, 2002	39.61	39.61	39.10	39.39
2378	NYSE	ALL	Wed, Nov 6, 2002	38.65	39.93	38.45	39.60
2377	NYSE	ALL	Tue, Nov 5, 2002	39.45	39.58	38.23	38.66
2376	NYSE	ALL	Mon, Nov 4, 2002	39.78	40.17	39.20	39.23
2375	NYSE	ALL	Fri, Nov 1, 2002	39.47	39.70	38.85	39.35
2374	NYSE	ALL	Thu, Oct 31, 2002	40.01	40.35	39.45	39.78
2373	NYSE	ALL	Wed, Oct 30, 2002	39.41	40.35	39.07	39.99
2372	NYSE	ALL	Tue, Oct 29, 2002	39.90	40.43	38.98	39.50
2371	NYSE	ALL	Mon, Oct 28, 2002	40.75	41.13	40.04	40.22
2370	NYSE	ALL	Fri, Oct 25, 2002	40.23	40.73	39.75	40.45
2369	NYSE	ALL	Thu, Oct 24, 2002	41.20	41.34	40.07	40.20
2368	NYSE	ALL	Wed, Oct 23, 2002	41.01	41.70	40.24	41.32
2367	NYSE	ALL	Tue, Oct 22, 2002	40.35	41.00	40.35	41.00
2366	NYSE	ALL	Mon, Oct 21, 2002	40.10	41.95	39.78	41.30
2365	NYSE	ALL	Fri, Oct 18, 2002	39.80	40.44	39.52	40.44
2364	NYSE	ALL	Thu, Oct 17, 2002	39.75	40.10	39.05	39.87
2363	NYSE	ALL	Wed, Oct 16, 2002	37.16	37.83	36.45	37.57
2362	NYSE	ALL	Tue, Oct 15, 2002	37.00	37.45	36.61	37.16
2361	NYSE	ALL	Mon, Oct 14, 2002	36.10	36.30	35.60	36.10
2360	NYSE	ALL	Fri, Oct 11, 2002	35.45	36.69	35.30	36.15
2359	NYSE	ALL	Thu, Oct 10, 2002	33.85	35.25	33.81	35.00
2358	NYSE	ALL	Wed, Oct 9, 2002	34.00	34.35	33.17	33.41
2357	NYSE	ALL	Tue, Oct 8, 2002	35.24	35.24	33.86	34.59
2356	NYSE	ALL	Mon, Oct 7, 2002	34.70	35.03	34.10	34.10
2355	NYSE	ALL	Fri, Oct 4, 2002	35.45	35.71	34.25	34.73
2354	NYSE	ALL	Thu, Oct 3, 2002	35.00	35.62	34.98	35.00
2353	NYSE	ALL	Wed, Oct 2, 2002	36.15	36.15	34.67	34.89
2352	NYSE	ALL	Tue, Oct 1, 2002	35.80	36.19	34.80	36.19
2351	NYSE	ALL	Mon, Sep 30, 2002	35.10	35.84	34.50	35.55
2350	NYSE	ALL	Fri, Sep 27, 2002	36.00	36.28	35.30	35.51
2349	NYSE	ALL	Thu, Sep 26, 2002	35.50	36.24	35.50	36.13
2348	NYSE	ALL	Wed, Sep 25, 2002	34.85	35.51	34.48	35.24
2347	NYSE	ALL	Tue, Sep 24, 2002	35.35	35.65	34.73	34.75
2346	NYSE	ALL	Mon, Sep 23, 2002	35.42	35.84	35.10	35.75
2345	NYSE	ALL	Fri, Sep 20, 2002	36.31	36.76	35.50	35.71
2344	NYSE	ALL	Thu, Sep 19, 2002	36.45	36.83	36.30	36.31
2343	NYSE	ALL	Wed, Sep 18, 2002	36.97	37.30	36.60	36.93
2342	NYSE	ALL	Tue, Sep 17, 2002	37.60	37.74	36.84	36.97
2341	NYSE	ALL	Mon, Sep 16, 2002	37.20	37.35	36.80	37.10
2340	NYSE	ALL	Fri, Sep 13, 2002	36.89	37.58	36.89	37.51
2339	NYSE	ALL	Thu, Sep 12, 2002	37.23	37.51	37.07	37.14
2338	NYSE	ALL	Wed, Sep 11, 2002	37.50	37.60	37.20	37.33
2337	NYSE	ALL	Tue, Sep 10, 2002	37.60	37.60	36.99	37.40
2336	NYSE	ALL	Mon, Sep 9, 2002	37.15	37.65	36.95	37.50
2335	NYSE	ALL	Fri, Sep 6, 2002	37.20	37.60	37.15	37.25
2334	NYSE	ALL	Thu, Sep 5, 2002	36.40	37.50	36.36	37.08
2333	NYSE	ALL	Wed, Sep 4, 2002	36.11	37.06	36.10	37.00
2332	NYSE	ALL	Tue, Sep 3, 2002	37.00	37.10	36.33	36.42
2331	NYSE	ALL	Fri, Aug 30, 2002	37.42	37.64	37.08	37.22
2330	NYSE	ALL	Thu, Aug 29, 2002	36.85	37.61	36.59	37.42
2329	NYSE	ALL	Wed, Aug 28, 2002	37.78	37.88	36.94	37.06
2328	NYSE	ALL	Tue, Aug 27, 2002	38.65	39.10	37.93	37.96
2327	NYSE	ALL	Mon, Aug 26, 2002	38.40	38.73	37.93	38.65
2326	NYSE	ALL	Fri, Aug 23, 2002	38.70	38.70	38.11	38.35
2325	NYSE	ALL	Thu, Aug 22, 2002	37.85	38.90	37.85	38.74
2324	NYSE	ALL	Wed, Aug 21, 2002	38.29	38.45	37.64	37.92
2323	NYSE	ALL	Tue, Aug 20, 2002	38.00	38.50	37.97	38.25
2322	NYSE	ALL	Mon, Aug 19, 2002	37.65	38.50	37.50	38.41
2321	NYSE	ALL	Fri, Aug 16, 2002	37.62	38.18	37.43	37.91
2320	NYSE	ALL	Thu, Aug 15, 2002	37.40	38.00	37.30	37.67
2319	NYSE	ALL	Wed, Aug 14, 2002	36.78	37.57	36.48	37.48
2318	NYSE	ALL	Tue, Aug 13, 2002	37.31	37.60	36.71	36.74
2317	NYSE	ALL	Mon, Aug 12, 2002	37.80	37.80	37.39	37.58
2316	NYSE	ALL	Fri, Aug 9, 2002	37.65	38.16	37.43	37.80
2315	NYSE	ALL	Thu, Aug 8, 2002	37.45	37.97	37.31	37.96
2314	NYSE	ALL	Wed, Aug 7, 2002	37.35	37.83	36.76	37.45
2313	NYSE	ALL	Tue, Aug 6, 2002	37.17	37.75	37.11	37.15
2312	NYSE	ALL	Mon, Aug 5, 2002	37.39	37.89	36.65	36.71
2311	NYSE	ALL	Fri, Aug 2, 2002	38.40	38.65	37.04	37.29
2310	NYSE	ALL	Thu, Aug 1, 2002	38.05	38.50	37.63	38.15
2309	NYSE	ALL	Wed, Jul 31, 2002	37.60	38.10	37.31	38.01
2308	NYSE	ALL	Tue, Jul 30, 2002	37.00	38.00	36.38	37.31
2307	NYSE	ALL	Mon, Jul 29, 2002	35.90	37.00	35.80	37.00
2306	NYSE	ALL	Fri, Jul 26, 2002	34.31	35.10	34.25	35.09
2305	NYSE	ALL	Thu, Jul 25, 2002	34.80	35.33	33.60	34.50
2304	NYSE	ALL	Wed, Jul 24, 2002	32.64	35.06	31.74	35.00
2303	NYSE	ALL	Tue, Jul 23, 2002	34.50	35.04	33.62	33.77
2302	NYSE	ALL	Mon, Jul 22, 2002	34.60	35.30	33.70	34.50
2301	NYSE	ALL	Fri, Jul 19, 2002	34.50	35.40	34.42	35.08
2300	NYSE	ALL	Thu, Jul 18, 2002	35.70	35.98	34.80	35.00
2299	NYSE	ALL	Wed, Jul 17, 2002	34.57	34.88	33.30	34.08
2298	NYSE	ALL	Tue, Jul 16, 2002	34.75	35.09	34.05	34.22
2297	NYSE	ALL	Mon, Jul 15, 2002	35.36	35.36	33.54	34.85
2296	NYSE	ALL	Fri, Jul 12, 2002	35.45	35.85	35.06	35.36
2295	NYSE	ALL	Thu, Jul 11, 2002	35.27	36.09	34.80	35.43
2294	NYSE	ALL	Wed, Jul 10, 2002	36.80	36.80	35.63	35.75
2293	NYSE	ALL	Tue, Jul 9, 2002	37.00	37.60	36.51	36.67
2292	NYSE	ALL	Mon, Jul 8, 2002	36.74	37.47	36.52	36.83
2291	NYSE	ALL	Fri, Jul 5, 2002	36.50	37.25	36.42	36.99
2290	NYSE	ALL	Wed, Jul 3, 2002	36.15	36.65	36.08	36.36
2289	NYSE	ALL	Tue, Jul 2, 2002	37.20	37.20	36.55	36.70
2288	NYSE	ALL	Mon, Jul 1, 2002	37.30	37.61	36.95	37.15
2287	NYSE	ALL	Fri, Jun 28, 2002	36.90	37.75	36.90	36.98
2286	NYSE	ALL	Thu, Jun 27, 2002	36.76	37.45	36.49	37.35
2285	NYSE	ALL	Wed, Jun 26, 2002	36.55	37.08	36.45	36.76
2284	NYSE	ALL	Tue, Jun 25, 2002	37.99	38.25	37.27	37.40
2283	NYSE	ALL	Mon, Jun 24, 2002	37.51	38.29	37.49	37.95
2282	NYSE	ALL	Fri, Jun 21, 2002	37.50	38.35	37.50	38.00
2281	NYSE	ALL	Thu, Jun 20, 2002	37.45	37.75	37.15	37.42
2280	NYSE	ALL	Wed, Jun 19, 2002	37.70	38.14	37.43	37.77
2279	NYSE	ALL	Tue, Jun 18, 2002	37.55	38.04	37.50	37.98
2278	NYSE	ALL	Mon, Jun 17, 2002	36.87	37.79	36.62	37.59
2277	NYSE	ALL	Fri, Jun 14, 2002	36.35	36.84	35.90	36.39
2276	NYSE	ALL	Thu, Jun 13, 2002	37.02	37.21	36.79	36.87
2275	NYSE	ALL	Wed, Jun 12, 2002	36.85	37.45	36.85	37.39
2274	NYSE	ALL	Tue, Jun 11, 2002	38.06	38.25	37.21	37.26
2273	NYSE	ALL	Mon, Jun 10, 2002	37.56	38.58	37.39	38.10
2272	NYSE	ALL	Fri, Jun 7, 2002	37.50	37.68	37.22	37.63
2271	NYSE	ALL	Thu, Jun 6, 2002	37.78	38.06	37.47	37.50
2270	NYSE	ALL	Wed, Jun 5, 2002	37.82	38.04	37.45	37.59
2269	NYSE	ALL	Tue, Jun 4, 2002	37.40	37.96	36.85	37.85
2268	NYSE	ALL	Mon, Jun 3, 2002	38.50	38.68	37.75	37.76
2267	NYSE	ALL	Fri, May 31, 2002	38.55	38.95	38.48	38.48
2266	NYSE	ALL	Thu, May 30, 2002	38.18	38.99	38.18	38.58
2265	NYSE	ALL	Wed, May 29, 2002	38.20	38.84	38.20	38.43
2264	NYSE	ALL	Tue, May 28, 2002	38.70	38.70	38.03	38.30
2263	NYSE	ALL	Fri, May 24, 2002	38.70	38.85	38.37	38.45
2262	NYSE	ALL	Thu, May 23, 2002	38.50	39.00	38.25	38.53
2261	NYSE	ALL	Wed, May 22, 2002	38.00	38.60	37.91	38.50
2260	NYSE	ALL	Tue, May 21, 2002	37.80	38.12	37.70	37.98
2259	NYSE	ALL	Mon, May 20, 2002	39.35	39.37	38.49	38.49
2258	NYSE	ALL	Fri, May 17, 2002	39.20	39.49	39.12	39.30
2257	NYSE	ALL	Thu, May 16, 2002	39.00	39.09	38.20	39.01
2256	NYSE	ALL	Wed, May 15, 2002	39.39	39.57	38.98	39.08
2255	NYSE	ALL	Tue, May 14, 2002	39.25	39.60	38.97	39.40
2254	NYSE	ALL	Mon, May 13, 2002	38.95	39.22	38.70	39.12
2253	NYSE	ALL	Fri, May 10, 2002	39.10	39.20	38.59	38.60
2252	NYSE	ALL	Thu, May 9, 2002	38.55	39.64	38.52	38.96
2251	NYSE	ALL	Wed, May 8, 2002	39.10	39.21	38.89	38.90
2250	NYSE	ALL	Tue, May 7, 2002	39.00	39.18	38.76	38.95
2249	NYSE	ALL	Mon, May 6, 2002	39.40	40.00	39.00	39.00
2248	NYSE	ALL	Fri, May 3, 2002	39.70	39.89	39.37	39.65
2247	NYSE	ALL	Thu, May 2, 2002	39.22	39.92	39.20	39.86
2246	NYSE	ALL	Wed, May 1, 2002	39.55	39.73	38.75	39.38
2245	NYSE	ALL	Tue, Apr 30, 2002	39.85	40.09	39.47	39.74
2244	NYSE	ALL	Mon, Apr 29, 2002	39.82	39.88	39.42	39.54
2243	NYSE	ALL	Fri, Apr 26, 2002	39.60	40.07	39.55	39.96
2242	NYSE	ALL	Thu, Apr 25, 2002	40.02	40.15	39.10	39.72
2241	NYSE	ALL	Wed, Apr 24, 2002	40.52	40.70	40.17	40.27
2240	NYSE	ALL	Tue, Apr 23, 2002	40.50	40.72	40.25	40.27
2239	NYSE	ALL	Mon, Apr 22, 2002	40.70	41.07	40.54	40.60
2238	NYSE	ALL	Fri, Apr 19, 2002	40.40	41.12	40.34	40.59
2237	NYSE	ALL	Thu, Apr 18, 2002	40.52	41.03	39.92	40.28
2236	NYSE	ALL	Wed, Apr 17, 2002	39.50	41.25	39.50	41.06
2235	NYSE	ALL	Tue, Apr 16, 2002	38.70	39.17	38.68	39.05
2234	NYSE	ALL	Mon, Apr 15, 2002	39.21	39.30	38.30	38.65
2233	NYSE	ALL	Fri, Apr 12, 2002	38.78	39.25	38.65	39.21
2232	NYSE	ALL	Thu, Apr 11, 2002	39.22	39.30	38.65	38.92
2231	NYSE	ALL	Wed, Apr 10, 2002	39.25	39.36	38.96	39.22
2230	NYSE	ALL	Tue, Apr 9, 2002	38.80	39.50	38.70	39.37
2229	NYSE	ALL	Mon, Apr 8, 2002	38.00	38.71	37.98	38.68
2228	NYSE	ALL	Fri, Apr 5, 2002	38.25	38.74	38.25	38.43
2227	NYSE	ALL	Thu, Apr 4, 2002	38.00	38.60	37.99	38.19
2226	NYSE	ALL	Wed, Apr 3, 2002	37.80	38.10	37.50	37.74
2225	NYSE	ALL	Tue, Apr 2, 2002	37.71	38.16	37.60	37.79
2224	NYSE	ALL	Mon, Apr 1, 2002	37.60	37.83	36.78	37.71
2223	NYSE	ALL	Thu, Mar 28, 2002	37.40	37.99	37.24	37.77
2222	NYSE	ALL	Wed, Mar 27, 2002	36.90	37.62	36.90	37.40
2221	NYSE	ALL	Tue, Mar 26, 2002	36.50	37.50	36.46	36.77
2220	NYSE	ALL	Mon, Mar 25, 2002	36.75	37.07	36.40	36.41
2219	NYSE	ALL	Fri, Mar 22, 2002	36.96	37.20	36.70	36.93
2218	NYSE	ALL	Thu, Mar 21, 2002	36.80	37.25	36.52	36.96
2217	NYSE	ALL	Wed, Mar 20, 2002	37.74	37.74	36.76	36.76
2216	NYSE	ALL	Tue, Mar 19, 2002	37.85	38.00	37.64	37.74
2215	NYSE	ALL	Mon, Mar 18, 2002	37.50	37.86	37.15	37.42
2214	NYSE	ALL	Fri, Mar 15, 2002	37.50	37.78	37.23	37.58
2213	NYSE	ALL	Thu, Mar 14, 2002	36.80	37.78	36.72	37.21
2212	NYSE	ALL	Wed, Mar 13, 2002	36.85	37.00	36.62	36.83
2211	NYSE	ALL	Tue, Mar 12, 2002	36.90	37.00	36.21	36.93
2210	NYSE	ALL	Mon, Mar 11, 2002	36.30	37.11	36.29	37.01
2209	NYSE	ALL	Fri, Mar 8, 2002	36.55	36.85	36.10	36.52
2208	NYSE	ALL	Thu, Mar 7, 2002	37.05	37.11	35.57	35.93
2207	NYSE	ALL	Wed, Mar 6, 2002	36.14	37.00	36.06	36.73
2206	NYSE	ALL	Tue, Mar 5, 2002	36.30	37.01	36.18	36.32
2205	NYSE	ALL	Mon, Mar 4, 2002	36.75	36.91	36.10	36.19
2204	NYSE	ALL	Fri, Mar 1, 2002	35.02	35.84	34.90	35.67
2203	NYSE	ALL	Thu, Feb 28, 2002	35.30	36.15	35.00	35.02
2202	NYSE	ALL	Wed, Feb 27, 2002	35.05	35.75	34.88	35.37
2201	NYSE	ALL	Tue, Feb 26, 2002	35.15	35.29	34.77	35.01
2200	NYSE	ALL	Mon, Feb 25, 2002	34.30	35.00	34.30	34.86
2199	NYSE	ALL	Fri, Feb 22, 2002	33.86	34.31	33.60	34.19
2198	NYSE	ALL	Thu, Feb 21, 2002	34.22	34.47	33.78	33.78
2197	NYSE	ALL	Wed, Feb 20, 2002	33.50	34.56	33.26	34.46
2196	NYSE	ALL	Tue, Feb 19, 2002	33.50	34.00	33.24	33.30
2195	NYSE	ALL	Fri, Feb 15, 2002	35.12	35.12	33.56	34.00
2194	NYSE	ALL	Thu, Feb 14, 2002	35.18	35.26	34.46	35.12
2193	NYSE	ALL	Wed, Feb 13, 2002	34.00	35.10	33.94	34.96
2192	NYSE	ALL	Tue, Feb 12, 2002	34.00	34.26	33.70	33.76
2191	NYSE	ALL	Mon, Feb 11, 2002	33.80	34.25	33.57	33.90
2190	NYSE	ALL	Fri, Feb 8, 2002	33.39	33.89	33.39	33.73
2189	NYSE	ALL	Thu, Feb 7, 2002	33.00	34.00	32.76	33.39
2188	NYSE	ALL	Wed, Feb 6, 2002	32.00	32.78	31.03	32.20
2187	NYSE	ALL	Tue, Feb 5, 2002	32.49	33.65	32.30	32.85
2186	NYSE	ALL	Mon, Feb 4, 2002	32.85	32.88	32.35	32.50
2185	NYSE	ALL	Fri, Feb 1, 2002	32.65	32.92	32.30	32.70
2184	NYSE	ALL	Thu, Jan 31, 2002	32.32	32.42	31.83	32.26
2183	NYSE	ALL	Wed, Jan 30, 2002	31.85	32.50	31.53	32.32
2182	NYSE	ALL	Tue, Jan 29, 2002	32.44	32.77	31.40	31.56
2181	NYSE	ALL	Mon, Jan 28, 2002	32.60	32.67	32.10	32.16
2180	NYSE	ALL	Fri, Jan 25, 2002	32.21	32.65	32.13	32.40
2179	NYSE	ALL	Thu, Jan 24, 2002	31.70	32.29	31.60	32.00
2178	NYSE	ALL	Wed, Jan 23, 2002	31.87	31.97	31.58	31.87
2177	NYSE	ALL	Tue, Jan 22, 2002	31.80	32.11	31.40	31.72
2176	NYSE	ALL	Fri, Jan 18, 2002	32.04	32.36	31.70	31.95
2175	NYSE	ALL	Thu, Jan 17, 2002	32.50	32.73	32.00	32.34
2174	NYSE	ALL	Wed, Jan 16, 2002	33.10	33.23	32.30	32.30
2173	NYSE	ALL	Tue, Jan 15, 2002	32.74	33.38	32.50	33.02
2172	NYSE	ALL	Mon, Jan 14, 2002	32.25	32.50	32.11	32.35
2171	NYSE	ALL	Fri, Jan 11, 2002	32.45	32.57	32.15	32.25
2170	NYSE	ALL	Thu, Jan 10, 2002	32.60	32.67	32.07	32.48
2169	NYSE	ALL	Wed, Jan 9, 2002	32.90	33.75	32.82	33.01
2168	NYSE	ALL	Tue, Jan 8, 2002	32.70	33.00	32.50	33.00
2167	NYSE	ALL	Mon, Jan 7, 2002	32.70	33.26	32.52	33.05
2166	NYSE	ALL	Fri, Jan 4, 2002	32.40	32.80	32.30	32.69
2165	NYSE	ALL	Thu, Jan 3, 2002	33.15	33.30	32.38	32.58
2164	NYSE	ALL	Wed, Jan 2, 2002	33.61	33.67	33.00	33.19
2163	NYSE	ALL	Mon, Dec 31, 2001	33.99	34.40	33.51	33.70
2162	NYSE	ALL	Fri, Dec 28, 2001	33.30	33.95	33.26	33.86
2161	NYSE	ALL	Thu, Dec 27, 2001	32.40	33.25	32.13	32.91
2160	NYSE	ALL	Wed, Dec 26, 2001	32.34	32.67	32.30	32.30
2159	NYSE	ALL	Mon, Dec 24, 2001	32.45	32.64	31.97	32.00
2158	NYSE	ALL	Fri, Dec 21, 2001	32.55	32.58	32.00	32.00
2157	NYSE	ALL	Thu, Dec 20, 2001	32.52	33.33	32.26	32.32
2156	NYSE	ALL	Wed, Dec 19, 2001	32.45	32.59	32.20	32.21
2155	NYSE	ALL	Tue, Dec 18, 2001	32.40	32.94	32.40	32.66
2154	NYSE	ALL	Mon, Dec 17, 2001	31.86	32.61	31.56	32.59
2153	NYSE	ALL	Fri, Dec 14, 2001	31.25	31.80	30.88	31.61
2152	NYSE	ALL	Thu, Dec 13, 2001	31.27	31.50	30.58	31.02
2151	NYSE	ALL	Wed, Dec 12, 2001	31.82	31.96	31.10	31.28
2150	NYSE	ALL	Tue, Dec 11, 2001	32.32	32.40	31.50	31.50
2149	NYSE	ALL	Mon, Dec 10, 2001	32.55	32.70	32.01	32.12
2148	NYSE	ALL	Fri, Dec 7, 2001	32.60	33.01	31.96	32.15
2147	NYSE	ALL	Thu, Dec 6, 2001	32.90	33.35	32.67	33.23
2146	NYSE	ALL	Wed, Dec 5, 2001	33.00	33.19	32.61	32.96
2145	NYSE	ALL	Tue, Dec 4, 2001	33.00	33.40	32.74	32.80
2144	NYSE	ALL	Mon, Dec 3, 2001	34.00	34.96	33.87	33.95
2143	NYSE	ALL	Fri, Nov 30, 2001	33.86	34.50	33.81	34.24
2142	NYSE	ALL	Thu, Nov 29, 2001	33.50	34.28	33.40	34.11
2141	NYSE	ALL	Wed, Nov 28, 2001	33.10	34.25	33.08	33.26
2140	NYSE	ALL	Tue, Nov 27, 2001	33.45	34.09	32.99	33.69
2139	NYSE	ALL	Mon, Nov 26, 2001	33.05	33.40	32.90	33.28
2138	NYSE	ALL	Fri, Nov 23, 2001	32.88	33.10	32.52	33.05
2137	NYSE	ALL	Wed, Nov 21, 2001	32.85	32.98	32.40	32.69
2136	NYSE	ALL	Tue, Nov 20, 2001	32.50	32.79	32.20	32.65
2135	NYSE	ALL	Mon, Nov 19, 2001	32.60	32.60	32.13	32.50
2134	NYSE	ALL	Fri, Nov 16, 2001	32.18	32.58	32.00	32.45
2133	NYSE	ALL	Thu, Nov 15, 2001	31.85	32.64	31.79	32.09
2132	NYSE	ALL	Wed, Nov 14, 2001	31.75	31.95	31.50	31.65
2131	NYSE	ALL	Tue, Nov 13, 2001	32.25	32.49	31.90	32.30
2130	NYSE	ALL	Mon, Nov 12, 2001	32.01	32.01	30.67	31.81
2129	NYSE	ALL	Fri, Nov 9, 2001	32.69	32.69	31.52	31.77
2128	NYSE	ALL	Thu, Nov 8, 2001	32.50	32.62	32.20	32.31
2127	NYSE	ALL	Wed, Nov 7, 2001	32.60	32.60	32.23	32.50
2126	NYSE	ALL	Tue, Nov 6, 2001	32.98	32.98	32.16	32.60
2125	NYSE	ALL	Mon, Nov 5, 2001	32.80	32.93	32.40	32.74
2124	NYSE	ALL	Fri, Nov 2, 2001	31.65	32.28	31.50	31.94
2123	NYSE	ALL	Thu, Nov 1, 2001	30.90	31.90	30.75	31.77
2122	NYSE	ALL	Wed, Oct 31, 2001	31.60	31.63	30.90	31.38
2121	NYSE	ALL	Tue, Oct 30, 2001	31.79	32.10	31.30	31.64
2120	NYSE	ALL	Mon, Oct 29, 2001	32.40	32.72	31.93	32.39
2119	NYSE	ALL	Fri, Oct 26, 2001	32.40	32.75	32.00	32.52
2118	NYSE	ALL	Thu, Oct 25, 2001	32.00	32.60	31.95	32.60
2117	NYSE	ALL	Wed, Oct 24, 2001	33.00	33.05	32.51	32.80
2116	NYSE	ALL	Tue, Oct 23, 2001	33.38	33.38	32.85	33.18
2115	NYSE	ALL	Mon, Oct 22, 2001	32.40	33.75	32.35	33.58
2114	NYSE	ALL	Fri, Oct 19, 2001	32.75	32.85	31.82	32.39
2113	NYSE	ALL	Thu, Oct 18, 2001	33.90	33.98	32.47	32.64
2112	NYSE	ALL	Wed, Oct 17, 2001	34.00	34.10	33.17	33.61
2111	NYSE	ALL	Tue, Oct 16, 2001	33.95	34.30	33.60	33.98
2110	NYSE	ALL	Mon, Oct 15, 2001	33.20	34.14	33.15	33.71
2109	NYSE	ALL	Fri, Oct 12, 2001	32.80	34.00	32.67	33.85
2108	NYSE	ALL	Thu, Oct 11, 2001	34.00	35.00	32.25	32.85
2107	NYSE	ALL	Wed, Oct 10, 2001	36.73	36.80	36.19	36.28
2106	NYSE	ALL	Tue, Oct 9, 2001	36.49	37.00	36.36	36.53
2105	NYSE	ALL	Mon, Oct 8, 2001	36.98	36.98	35.75	36.39
2104	NYSE	ALL	Fri, Oct 5, 2001	37.15	37.25	35.85	36.98
2103	NYSE	ALL	Thu, Oct 4, 2001	37.55	38.09	36.90	37.60
2102	NYSE	ALL	Wed, Oct 3, 2001	37.20	38.38	37.12	37.49
2101	NYSE	ALL	Tue, Oct 2, 2001	35.99	37.51	35.96	37.46
2100	NYSE	ALL	Mon, Oct 1, 2001	37.00	37.76	35.60	35.99
2099	NYSE	ALL	Fri, Sep 28, 2001	35.67	37.79	35.67	37.35
2098	NYSE	ALL	Thu, Sep 27, 2001	34.25	36.07	34.15	35.59
2097	NYSE	ALL	Wed, Sep 26, 2001	34.10	34.39	33.75	34.35
2096	NYSE	ALL	Tue, Sep 25, 2001	33.00	34.24	32.61	33.85
2095	NYSE	ALL	Mon, Sep 24, 2001	32.45	34.08	32.30	33.80
2094	NYSE	ALL	Fri, Sep 21, 2001	30.05	31.99	30.00	31.75
2093	NYSE	ALL	Thu, Sep 20, 2001	32.25	32.40	31.60	31.75
2092	NYSE	ALL	Wed, Sep 19, 2001	32.70	33.20	32.35	32.77
2091	NYSE	ALL	Tue, Sep 18, 2001	32.50	33.26	32.28	32.77
2090	NYSE	ALL	Mon, Sep 17, 2001	30.00	33.60	30.00	33.50
2089	NYSE	ALL	Mon, Sep 10, 2001	33.18	34.75	33.18	34.08
2088	NYSE	ALL	Fri, Sep 7, 2001	33.45	33.65	33.06	33.18
2087	NYSE	ALL	Thu, Sep 6, 2001	33.50	33.95	33.40	33.66
2086	NYSE	ALL	Wed, Sep 5, 2001	33.50	33.84	33.20	33.72
2085	NYSE	ALL	Tue, Sep 4, 2001	34.17	34.17	33.30	33.45
2084	NYSE	ALL	Fri, Aug 31, 2001	34.20	34.35	33.65	33.93
2083	NYSE	ALL	Thu, Aug 30, 2001	34.49	34.78	34.00	34.25
2082	NYSE	ALL	Wed, Aug 29, 2001	34.16	34.55	33.70	34.25
2081	NYSE	ALL	Tue, Aug 28, 2001	34.33	34.79	34.00	34.35
2080	NYSE	ALL	Mon, Aug 27, 2001	34.26	34.80	34.20	34.33
2079	NYSE	ALL	Fri, Aug 24, 2001	34.70	34.88	34.30	34.50
2078	NYSE	ALL	Thu, Aug 23, 2001	34.05	34.59	34.05	34.30
2077	NYSE	ALL	Wed, Aug 22, 2001	34.31	34.35	33.99	34.20
2076	NYSE	ALL	Tue, Aug 21, 2001	34.65	34.70	34.10	34.41
2075	NYSE	ALL	Mon, Aug 20, 2001	34.25	34.75	34.19	34.51
2074	NYSE	ALL	Fri, Aug 17, 2001	33.90	34.40	33.70	33.81
2073	NYSE	ALL	Thu, Aug 16, 2001	33.68	34.10	33.20	33.86
2072	NYSE	ALL	Wed, Aug 15, 2001	34.23	34.27	33.88	33.88
2071	NYSE	ALL	Tue, Aug 14, 2001	34.05	34.23	33.95	34.01
2070	NYSE	ALL	Mon, Aug 13, 2001	33.29	34.29	33.27	34.05
2069	NYSE	ALL	Fri, Aug 10, 2001	33.26	33.45	33.26	33.40
2068	NYSE	ALL	Thu, Aug 9, 2001	33.25	33.50	33.15	33.26
2067	NYSE	ALL	Wed, Aug 8, 2001	33.05	33.61	33.05	33.40
2066	NYSE	ALL	Tue, Aug 7, 2001	33.00	33.49	32.92	33.39
2065	NYSE	ALL	Mon, Aug 6, 2001	32.85	33.15	32.76	32.99
2064	NYSE	ALL	Fri, Aug 3, 2001	33.70	34.10	32.95	33.50
2063	NYSE	ALL	Thu, Aug 2, 2001	35.20	35.31	33.88	33.95
2062	NYSE	ALL	Wed, Aug 1, 2001	34.99	35.78	34.76	35.25
2061	NYSE	ALL	Tue, Jul 31, 2001	35.00	35.74	34.87	34.96
2060	NYSE	ALL	Mon, Jul 30, 2001	35.25	35.73	34.06	34.58
2059	NYSE	ALL	Fri, Jul 27, 2001	35.55	35.88	35.00	35.51
2058	NYSE	ALL	Thu, Jul 26, 2001	34.30	35.75	34.30	35.65
2057	NYSE	ALL	Wed, Jul 25, 2001	33.50	34.31	33.26	34.30
2056	NYSE	ALL	Tue, Jul 24, 2001	32.84	33.58	32.48	33.40
2055	NYSE	ALL	Mon, Jul 23, 2001	33.25	33.68	32.97	33.04
2054	NYSE	ALL	Fri, Jul 20, 2001	35.75	36.03	32.50	33.15
2053	NYSE	ALL	Thu, Jul 19, 2001	38.50	38.75	35.50	36.00
2052	NYSE	ALL	Wed, Jul 18, 2001	40.90	41.25	40.59	41.20
2051	NYSE	ALL	Tue, Jul 17, 2001	42.00	42.18	40.57	41.34
2050	NYSE	ALL	Mon, Jul 16, 2001	43.00	43.00	42.20	42.38
2049	NYSE	ALL	Fri, Jul 13, 2001	42.72	43.11	42.35	42.50
2048	NYSE	ALL	Thu, Jul 12, 2001	43.11	43.25	42.52	42.92
2047	NYSE	ALL	Wed, Jul 11, 2001	42.00	43.39	41.81	43.01
2046	NYSE	ALL	Tue, Jul 10, 2001	43.00	43.25	42.90	43.20
2045	NYSE	ALL	Mon, Jul 9, 2001	42.97	43.58	42.85	43.50
2044	NYSE	ALL	Fri, Jul 6, 2001	43.56	43.56	42.70	42.73
2043	NYSE	ALL	Thu, Jul 5, 2001	43.80	43.99	43.26	43.32
2042	NYSE	ALL	Tue, Jul 3, 2001	44.78	44.89	44.00	44.23
2041	NYSE	ALL	Mon, Jul 2, 2001	44.20	44.64	44.02	44.49
2040	NYSE	ALL	Fri, Jun 29, 2001	44.43	44.43	43.52	43.99
2039	NYSE	ALL	Thu, Jun 28, 2001	43.80	44.64	43.80	44.31
2038	NYSE	ALL	Wed, Jun 27, 2001	43.78	44.23	43.76	43.93
2037	NYSE	ALL	Tue, Jun 26, 2001	43.56	44.15	42.99	44.00
2036	NYSE	ALL	Mon, Jun 25, 2001	43.68	43.97	43.42	43.80
2035	NYSE	ALL	Fri, Jun 22, 2001	44.95	44.95	43.39	43.68
2034	NYSE	ALL	Thu, Jun 21, 2001	43.60	44.95	43.55	44.95
2033	NYSE	ALL	Wed, Jun 20, 2001	43.30	43.99	43.20	43.65
2032	NYSE	ALL	Tue, Jun 19, 2001	43.60	43.62	42.75	43.20
2031	NYSE	ALL	Mon, Jun 18, 2001	43.56	43.96	43.20	43.50
2030	NYSE	ALL	Fri, Jun 15, 2001	44.00	44.20	43.75	43.79
2029	NYSE	ALL	Thu, Jun 14, 2001	44.55	44.65	44.25	44.52
2028	NYSE	ALL	Wed, Jun 13, 2001	44.63	44.98	44.36	44.67
2027	NYSE	ALL	Tue, Jun 12, 2001	44.09	44.75	43.15	44.30
2026	NYSE	ALL	Mon, Jun 11, 2001	44.00	44.44	43.86	44.15
2025	NYSE	ALL	Fri, Jun 8, 2001	43.60	43.95	43.57	43.86
2024	NYSE	ALL	Thu, Jun 7, 2001	43.75	44.21	43.05	43.64
2023	NYSE	ALL	Wed, Jun 6, 2001	44.15	44.29	43.55	44.10
2022	NYSE	ALL	Tue, Jun 5, 2001	43.30	44.00	43.20	43.91
2021	NYSE	ALL	Mon, Jun 4, 2001	43.80	43.80	42.90	43.00
2020	NYSE	ALL	Fri, Jun 1, 2001	45.08	45.08	42.90	43.10
2019	NYSE	ALL	Thu, May 31, 2001	45.90	45.90	44.74	45.02
2018	NYSE	ALL	Wed, May 30, 2001	44.62	45.55	44.53	45.21
2017	NYSE	ALL	Tue, May 29, 2001	44.28	45.62	44.28	44.86
2016	NYSE	ALL	Fri, May 25, 2001	44.05	44.60	44.05	44.47
2015	NYSE	ALL	Thu, May 24, 2001	44.01	44.85	44.00	44.24
2014	NYSE	ALL	Wed, May 23, 2001	44.54	44.99	44.10	44.25
2013	NYSE	ALL	Tue, May 22, 2001	45.00	45.25	44.34	44.84
2012	NYSE	ALL	Mon, May 21, 2001	44.29	44.95	43.90	44.89
2011	NYSE	ALL	Fri, May 18, 2001	42.90	44.10	42.90	43.87
2010	NYSE	ALL	Thu, May 17, 2001	43.60	43.67	43.04	43.04
2009	NYSE	ALL	Wed, May 16, 2001	42.48	43.88	42.00	43.27
2008	NYSE	ALL	Tue, May 15, 2001	41.80	42.30	41.70	42.30
2007	NYSE	ALL	Mon, May 14, 2001	41.84	42.38	41.70	42.00
2006	NYSE	ALL	Fri, May 11, 2001	41.90	42.54	41.53	41.83
2005	NYSE	ALL	Thu, May 10, 2001	42.50	42.58	41.34	42.01
2004	NYSE	ALL	Wed, May 9, 2001	41.70	42.25	41.69	42.09
2003	NYSE	ALL	Tue, May 8, 2001	41.46	41.95	41.41	41.90
2002	NYSE	ALL	Mon, May 7, 2001	41.47	41.72	41.15	41.22
2001	NYSE	ALL	Fri, May 4, 2001	41.18	41.40	40.66	41.35
2000	NYSE	ALL	Thu, May 3, 2001	40.90	41.31	40.72	41.17
1999	NYSE	ALL	Wed, May 2, 2001	42.00	42.11	41.11	41.38
1998	NYSE	ALL	Tue, May 1, 2001	42.00	42.14	41.52	42.12
1997	NYSE	ALL	Mon, Apr 30, 2001	42.00	42.65	41.55	41.75
1996	NYSE	ALL	Fri, Apr 27, 2001	41.20	42.48	41.14	42.26
1995	NYSE	ALL	Thu, Apr 26, 2001	40.75	41.70	40.20	41.00
1994	NYSE	ALL	Wed, Apr 25, 2001	40.90	41.60	40.40	41.30
1993	NYSE	ALL	Tue, Apr 24, 2001	42.40	42.70	41.22	41.23
1992	NYSE	ALL	Mon, Apr 23, 2001	42.58	42.90	41.99	42.89
1991	NYSE	ALL	Fri, Apr 20, 2001	44.10	44.10	42.32	42.58
1990	NYSE	ALL	Thu, Apr 19, 2001	43.90	44.60	43.72	44.25
1989	NYSE	ALL	Wed, Apr 18, 2001	41.25	42.56	41.10	42.50
1988	NYSE	ALL	Tue, Apr 17, 2001	40.95	41.16	40.25	40.98
1987	NYSE	ALL	Mon, Apr 16, 2001	40.65	41.25	40.50	41.15
1986	NYSE	ALL	Thu, Apr 12, 2001	40.90	41.49	40.23	40.75
1985	NYSE	ALL	Wed, Apr 11, 2001	40.75	41.02	40.18	40.96
1984	NYSE	ALL	Tue, Apr 10, 2001	41.10	41.59	40.52	40.90
1983	NYSE	ALL	Mon, Apr 9, 2001	41.35	41.42	40.70	41.00
1982	NYSE	ALL	Fri, Apr 6, 2001	42.15	42.48	40.85	41.15
1981	NYSE	ALL	Thu, Apr 5, 2001	41.88	42.78	41.78	42.50
1980	NYSE	ALL	Wed, Apr 4, 2001	40.25	42.01	40.25	41.81
1979	NYSE	ALL	Tue, Apr 3, 2001	41.90	41.91	40.99	41.50
1978	NYSE	ALL	Mon, Apr 2, 2001	41.90	43.45	41.65	41.97
1977	NYSE	ALL	Fri, Mar 30, 2001	40.35	41.94	40.23	41.94
1976	NYSE	ALL	Thu, Mar 29, 2001	39.45	40.30	39.32	40.13
1975	NYSE	ALL	Wed, Mar 28, 2001	39.35	39.65	39.31	39.45
1974	NYSE	ALL	Tue, Mar 27, 2001	39.92	40.40	39.22	39.75
1973	NYSE	ALL	Mon, Mar 26, 2001	39.45	40.15	39.45	39.68
1972	NYSE	ALL	Fri, Mar 23, 2001	38.40	39.90	38.27	39.21
1971	NYSE	ALL	Thu, Mar 22, 2001	38.80	39.40	37.50	38.24
1970	NYSE	ALL	Wed, Mar 21, 2001	38.55	38.99	38.00	38.27
1969	NYSE	ALL	Tue, Mar 20, 2001	39.53	39.70	38.69	38.69
1968	NYSE	ALL	Mon, Mar 19, 2001	39.56	39.90	38.34	39.29
1967	NYSE	ALL	Fri, Mar 16, 2001	40.00	40.80	39.70	39.80
1966	NYSE	ALL	Thu, Mar 15, 2001	39.45	40.90	39.45	40.07
1965	NYSE	ALL	Wed, Mar 14, 2001	37.80	39.98	37.75	39.51
1964	NYSE	ALL	Tue, Mar 13, 2001	40.15	40.15	39.18	39.49
1963	NYSE	ALL	Mon, Mar 12, 2001	42.00	42.20	39.85	40.10
1962	NYSE	ALL	Fri, Mar 9, 2001	42.08	42.08	41.15	41.32
1961	NYSE	ALL	Thu, Mar 8, 2001	41.95	42.29	41.72	41.98
1960	NYSE	ALL	Wed, Mar 7, 2001	41.75	41.94	41.15	41.70
1959	NYSE	ALL	Tue, Mar 6, 2001	41.88	42.06	40.90	41.53
1958	NYSE	ALL	Mon, Mar 5, 2001	41.68	41.87	41.04	41.70
1957	NYSE	ALL	Fri, Mar 2, 2001	41.00	41.80	40.50	41.44
1956	NYSE	ALL	Thu, Mar 1, 2001	40.80	41.20	39.90	41.00
1955	NYSE	ALL	Wed, Feb 28, 2001	41.89	41.90	39.75	39.86
1954	NYSE	ALL	Tue, Feb 27, 2001	39.90	41.60	39.85	41.55
1953	NYSE	ALL	Mon, Feb 26, 2001	40.00	40.25	39.60	40.24
1952	NYSE	ALL	Fri, Feb 23, 2001	39.00	39.90	39.00	39.75
1951	NYSE	ALL	Thu, Feb 22, 2001	38.75	39.80	38.30	39.63
1950	NYSE	ALL	Wed, Feb 21, 2001	40.60	40.98	39.00	39.54
1949	NYSE	ALL	Tue, Feb 20, 2001	41.89	41.89	40.60	41.25
1948	NYSE	ALL	Fri, Feb 16, 2001	41.25	42.10	41.00	41.66
1947	NYSE	ALL	Thu, Feb 15, 2001	41.26	41.30	40.55	41.10
1946	NYSE	ALL	Wed, Feb 14, 2001	41.00	42.00	41.00	41.26
1945	NYSE	ALL	Tue, Feb 13, 2001	42.00	42.00	40.78	41.37
1944	NYSE	ALL	Mon, Feb 12, 2001	41.60	42.00	41.51	42.00
1943	NYSE	ALL	Fri, Feb 9, 2001	40.45	41.40	40.40	41.40
1942	NYSE	ALL	Thu, Feb 8, 2001	40.82	41.49	40.79	41.28
1941	NYSE	ALL	Wed, Feb 7, 2001	40.50	41.30	40.37	40.82
1940	NYSE	ALL	Tue, Feb 6, 2001	40.19	40.25	39.40	40.04
1939	NYSE	ALL	Mon, Feb 5, 2001	39.80	40.39	39.70	40.20
1938	NYSE	ALL	Fri, Feb 2, 2001	38.82	40.25	38.75	40.25
1937	NYSE	ALL	Thu, Feb 1, 2001	38.88	39.25	38.00	39.02
1936	NYSE	ALL	Wed, Jan 31, 2001	38.70	39.50	37.49	38.88
1935	NYSE	ALL	Tue, Jan 30, 2001	37.39	38.81	37.35	38.73
1934	NYSE	ALL	Mon, Jan 29, 2001	38.00	38.30	37.63	37.63
1933	NYSE	ALL	Fri, Jan 26, 2001	38.25	38.38	37.13	37.88
1932	NYSE	ALL	Thu, Jan 25, 2001	38.75	38.94	37.44	37.81
1931	NYSE	ALL	Wed, Jan 24, 2001	37.50	38.63	37.25	38.31
1930	NYSE	ALL	Tue, Jan 23, 2001	36.44	37.94	35.81	37.69
1929	NYSE	ALL	Mon, Jan 22, 2001	35.06	37.50	34.50	37.06
1928	NYSE	ALL	Fri, Jan 19, 2001	34.88	35.13	33.88	34.75
1927	NYSE	ALL	Thu, Jan 18, 2001	36.13	36.50	34.00	35.38
1926	NYSE	ALL	Wed, Jan 17, 2001	36.88	37.13	36.00	36.13
1925	NYSE	ALL	Tue, Jan 16, 2001	35.00	36.94	34.94	36.25
1924	NYSE	ALL	Fri, Jan 12, 2001	36.06	36.25	33.56	34.94
1923	NYSE	ALL	Thu, Jan 11, 2001	37.63	38.00	35.50	36.50
1922	NYSE	ALL	Wed, Jan 10, 2001	38.00	38.25	36.75	37.88
1921	NYSE	ALL	Tue, Jan 9, 2001	39.50	39.56	38.00	38.50
1920	NYSE	ALL	Mon, Jan 8, 2001	38.00	39.69	37.94	39.69
1919	NYSE	ALL	Fri, Jan 5, 2001	38.50	38.94	37.88	38.06
1918	NYSE	ALL	Thu, Jan 4, 2001	39.75	40.19	37.25	37.94
1917	NYSE	ALL	Wed, Jan 3, 2001	41.13	42.06	39.94	40.75
1916	NYSE	ALL	Tue, Jan 2, 2001	42.94	42.94	39.94	41.00
1915	NYSE	ALL	Fri, Dec 29, 2000	43.50	44.19	43.38	43.56
1914	NYSE	ALL	Thu, Dec 28, 2000	43.13	43.50	42.38	43.44
1913	NYSE	ALL	Wed, Dec 27, 2000	43.38	43.63	42.94	43.63
1912	NYSE	ALL	Tue, Dec 26, 2000	42.00	42.44	41.31	41.94
1911	NYSE	ALL	Fri, Dec 22, 2000	41.88	42.56	41.31	41.38
1910	NYSE	ALL	Thu, Dec 21, 2000	40.00	41.50	39.88	41.31
1909	NYSE	ALL	Wed, Dec 20, 2000	41.50	41.81	40.63	40.94
1908	NYSE	ALL	Tue, Dec 19, 2000	41.25	42.88	41.00	42.31
1907	NYSE	ALL	Mon, Dec 18, 2000	39.94	41.94	39.81	41.50
1906	NYSE	ALL	Fri, Dec 15, 2000	38.88	40.56	38.88	39.94
1905	NYSE	ALL	Thu, Dec 14, 2000	40.75	41.13	40.19	40.69
1904	NYSE	ALL	Wed, Dec 13, 2000	42.63	43.06	42.13	42.69
1903	NYSE	ALL	Tue, Dec 12, 2000	43.00	43.44	42.44	42.81
1902	NYSE	ALL	Mon, Dec 11, 2000	44.00	44.75	43.50	43.94
1901	NYSE	ALL	Fri, Dec 8, 2000	43.88	44.19	43.25	44.00
1900	NYSE	ALL	Thu, Dec 7, 2000	42.13	42.75	41.75	42.44
1899	NYSE	ALL	Wed, Dec 6, 2000	41.44	43.31	40.88	42.38
1898	NYSE	ALL	Tue, Dec 5, 2000	39.44	41.75	39.25	41.63
1897	NYSE	ALL	Mon, Dec 4, 2000	38.75	39.75	38.56	39.19
1896	NYSE	ALL	Fri, Dec 1, 2000	38.00	39.69	37.81	39.25
1895	NYSE	ALL	Thu, Nov 30, 2000	38.00	38.94	37.56	38.25
1894	NYSE	ALL	Wed, Nov 29, 2000	37.69	38.25	37.13	38.25
1893	NYSE	ALL	Tue, Nov 28, 2000	36.88	38.00	36.00	37.69
1892	NYSE	ALL	Mon, Nov 27, 2000	38.19	38.19	36.88	37.25
1891	NYSE	ALL	Fri, Nov 24, 2000	38.06	38.31	37.81	38.00
1890	NYSE	ALL	Wed, Nov 22, 2000	39.25	39.38	37.50	38.19
1889	NYSE	ALL	Tue, Nov 21, 2000	38.63	38.94	37.25	38.00
1888	NYSE	ALL	Mon, Nov 20, 2000	38.31	38.94	37.75	38.38
1887	NYSE	ALL	Fri, Nov 17, 2000	38.50	39.19	38.06	39.00
1886	NYSE	ALL	Thu, Nov 16, 2000	37.75	39.19	37.75	39.00
1885	NYSE	ALL	Wed, Nov 15, 2000	39.63	39.63	37.88	38.56
1884	NYSE	ALL	Tue, Nov 14, 2000	38.69	39.13	38.00	39.06
1883	NYSE	ALL	Mon, Nov 13, 2000	38.25	39.00	38.00	38.31
1882	NYSE	ALL	Fri, Nov 10, 2000	38.13	38.63	37.94	38.13
1881	NYSE	ALL	Thu, Nov 9, 2000	38.00	38.63	37.75	38.56
1880	NYSE	ALL	Wed, Nov 8, 2000	38.00	38.44	37.38	38.25
1879	NYSE	ALL	Tue, Nov 7, 2000	37.19	37.81	36.81	37.19
1878	NYSE	ALL	Mon, Nov 6, 2000	36.75	37.94	36.69	37.00
1877	NYSE	ALL	Fri, Nov 3, 2000	37.38	37.69	36.13	36.56
1876	NYSE	ALL	Thu, Nov 2, 2000	38.88	39.44	37.63	38.31
1875	NYSE	ALL	Wed, Nov 1, 2000	39.75	39.94	38.81	39.00
1874	NYSE	ALL	Tue, Oct 31, 2000	40.06	40.31	38.69	40.25
1873	NYSE	ALL	Mon, Oct 30, 2000	37.13	40.25	37.06	40.00
1872	NYSE	ALL	Fri, Oct 27, 2000	36.38	37.38	36.25	37.25
1871	NYSE	ALL	Thu, Oct 26, 2000	36.94	37.19	36.13	36.75
1870	NYSE	ALL	Wed, Oct 25, 2000	35.88	37.56	35.81	36.81
1869	NYSE	ALL	Tue, Oct 24, 2000	33.75	36.50	33.75	36.31
1868	NYSE	ALL	Mon, Oct 23, 2000	34.00	34.13	33.69	34.00
1867	NYSE	ALL	Fri, Oct 20, 2000	34.50	34.69	34.31	34.50
1866	NYSE	ALL	Thu, Oct 19, 2000	33.75	35.19	33.38	34.94
1865	NYSE	ALL	Wed, Oct 18, 2000	31.69	32.81	31.25	32.69
1864	NYSE	ALL	Tue, Oct 17, 2000	32.88	32.88	31.38	31.44
1863	NYSE	ALL	Mon, Oct 16, 2000	32.88	33.38	32.75	32.88
1862	NYSE	ALL	Fri, Oct 13, 2000	31.56	32.69	31.56	32.31
1861	NYSE	ALL	Thu, Oct 12, 2000	33.38	33.44	30.81	31.88
1860	NYSE	ALL	Wed, Oct 11, 2000	33.88	34.00	33.31	33.69
1859	NYSE	ALL	Tue, Oct 10, 2000	33.69	33.94	33.25	33.75
1858	NYSE	ALL	Mon, Oct 9, 2000	34.19	34.19	33.06	33.38
1857	NYSE	ALL	Fri, Oct 6, 2000	34.31	34.75	33.81	34.13
1856	NYSE	ALL	Thu, Oct 5, 2000	34.25	35.00	34.13	34.50
1855	NYSE	ALL	Wed, Oct 4, 2000	34.25	34.81	34.25	34.50
1854	NYSE	ALL	Tue, Oct 3, 2000	34.00	34.50	32.50	33.69
1853	NYSE	ALL	Mon, Oct 2, 2000	34.25	36.00	34.25	35.25
1852	NYSE	ALL	Fri, Sep 29, 2000	34.75	35.63	34.56	34.75
1851	NYSE	ALL	Thu, Sep 28, 2000	33.13	35.25	33.06	34.69
1850	NYSE	ALL	Wed, Sep 27, 2000	33.00	33.19	32.56	32.88
1849	NYSE	ALL	Tue, Sep 26, 2000	33.00	34.19	32.88	33.06
1848	NYSE	ALL	Mon, Sep 25, 2000	33.31	33.50	32.94	33.00
1847	NYSE	ALL	Fri, Sep 22, 2000	32.88	34.06	32.69	33.38
1846	NYSE	ALL	Thu, Sep 21, 2000	31.63	33.38	31.63	33.38
1845	NYSE	ALL	Wed, Sep 20, 2000	32.63	32.81	31.50	31.63
1844	NYSE	ALL	Tue, Sep 19, 2000	31.56	32.81	31.56	32.63
1843	NYSE	ALL	Mon, Sep 18, 2000	33.00	33.00	31.56	31.56
1842	NYSE	ALL	Fri, Sep 15, 2000	32.50	33.75	32.19	32.44
1841	NYSE	ALL	Thu, Sep 14, 2000	31.38	31.94	30.69	30.94
1840	NYSE	ALL	Wed, Sep 13, 2000	31.44	32.25	30.81	30.88
1839	NYSE	ALL	Tue, Sep 12, 2000	31.75	32.38	31.50	31.81
1838	NYSE	ALL	Mon, Sep 11, 2000	30.00	31.63	30.00	31.50
1837	NYSE	ALL	Fri, Sep 8, 2000	29.69	30.44	29.69	30.25
1836	NYSE	ALL	Thu, Sep 7, 2000	30.00	30.13	29.44	29.81
1835	NYSE	ALL	Wed, Sep 6, 2000	29.81	30.63	29.63	29.94
1834	NYSE	ALL	Tue, Sep 5, 2000	29.13	30.19	29.00	29.56
1833	NYSE	ALL	Fri, Sep 1, 2000	29.50	29.63	29.38	29.50
1832	NYSE	ALL	Thu, Aug 31, 2000	28.69	29.94	28.69	29.08
1831	NYSE	ALL	Wed, Aug 30, 2000	28.44	29.56	28.38	28.69
1830	NYSE	ALL	Tue, Aug 29, 2000	28.56	29.00	28.56	28.69
1829	NYSE	ALL	Mon, Aug 28, 2000	28.69	29.44	28.69	28.94
1828	NYSE	ALL	Fri, Aug 25, 2000	29.13	29.31	28.69	28.69
1827	NYSE	ALL	Thu, Aug 24, 2000	28.88	29.25	28.88	28.88
1826	NYSE	ALL	Wed, Aug 23, 2000	29.50	29.75	29.00	29.00
1825	NYSE	ALL	Tue, Aug 22, 2000	29.69	29.94	29.44	29.50
1824	NYSE	ALL	Mon, Aug 21, 2000	28.56	29.94	28.56	29.63
1823	NYSE	ALL	Fri, Aug 18, 2000	29.25	29.25	28.75	28.75
1822	NYSE	ALL	Thu, Aug 17, 2000	28.75	29.75	28.75	29.50
1821	NYSE	ALL	Wed, Aug 16, 2000	28.88	29.38	28.56	28.81
1820	NYSE	ALL	Tue, Aug 15, 2000	29.31	29.38	28.75	28.75
1819	NYSE	ALL	Mon, Aug 14, 2000	28.94	29.75	28.94	29.50
1818	NYSE	ALL	Fri, Aug 11, 2000	28.69	29.31	28.69	28.94
1817	NYSE	ALL	Thu, Aug 10, 2000	29.31	29.38	28.75	28.81
1816	NYSE	ALL	Wed, Aug 9, 2000	30.00	30.13	29.00	29.19
1815	NYSE	ALL	Tue, Aug 8, 2000	28.56	30.44	28.56	29.88
1814	NYSE	ALL	Mon, Aug 7, 2000	29.56	29.56	28.31	28.56
1813	NYSE	ALL	Fri, Aug 4, 2000	28.56	29.94	28.50	29.50
1812	NYSE	ALL	Thu, Aug 3, 2000	27.25	29.06	27.25	28.56
1811	NYSE	ALL	Wed, Aug 2, 2000	27.13	27.50	26.88	27.00
1810	NYSE	ALL	Tue, Aug 1, 2000	27.63	28.31	27.38	27.50
1809	NYSE	ALL	Mon, Jul 31, 2000	27.75	28.31	27.56	27.56
1808	NYSE	ALL	Fri, Jul 28, 2000	27.81	28.25	27.13	27.56
1807	NYSE	ALL	Thu, Jul 27, 2000	27.25	27.88	26.69	27.75
1806	NYSE	ALL	Wed, Jul 26, 2000	25.81	27.31	25.56	26.75
1805	NYSE	ALL	Tue, Jul 25, 2000	25.06	25.63	24.69	25.44
1804	NYSE	ALL	Mon, Jul 24, 2000	24.56	25.19	24.31	24.69
1803	NYSE	ALL	Fri, Jul 21, 2000	24.75	24.75	23.69	24.75
1802	NYSE	ALL	Thu, Jul 20, 2000	24.25	25.94	24.25	25.00
1801	NYSE	ALL	Wed, Jul 19, 2000	24.00	24.81	23.50	23.50
1800	NYSE	ALL	Tue, Jul 18, 2000	24.25	24.44	23.50	24.25
1799	NYSE	ALL	Mon, Jul 17, 2000	24.38	24.88	24.31	24.47
1798	NYSE	ALL	Fri, Jul 14, 2000	24.44	25.31	24.25	24.88
1797	NYSE	ALL	Thu, Jul 13, 2000	24.19	24.31	23.69	24.19
1796	NYSE	ALL	Wed, Jul 12, 2000	23.06	24.25	23.06	24.00
1795	NYSE	ALL	Tue, Jul 11, 2000	23.06	23.75	23.06	23.31
1794	NYSE	ALL	Mon, Jul 10, 2000	23.69	24.13	23.06	23.50
1793	NYSE	ALL	Fri, Jul 7, 2000	24.00	24.31	23.69	23.69
1792	NYSE	ALL	Thu, Jul 6, 2000	24.31	24.88	23.63	23.75
1791	NYSE	ALL	Wed, Jul 5, 2000	23.94	24.69	23.63	24.06
1790	NYSE	ALL	Mon, Jul 3, 2000	22.50	23.56	22.50	23.50
1789	NYSE	ALL	Fri, Jun 30, 2000	23.38	24.00	22.23	22.25
1788	NYSE	ALL	Thu, Jun 29, 2000	23.38	23.63	23.06	23.19
1787	NYSE	ALL	Wed, Jun 28, 2000	24.00	24.38	23.38	23.52
1786	NYSE	ALL	Tue, Jun 27, 2000	23.38	24.25	23.38	23.75
1785	NYSE	ALL	Mon, Jun 26, 2000	23.56	23.81	22.88	23.31
1784	NYSE	ALL	Fri, Jun 23, 2000	24.00	24.13	23.38	23.88
1783	NYSE	ALL	Thu, Jun 22, 2000	23.75	23.94	23.38	23.75
1782	NYSE	ALL	Wed, Jun 21, 2000	24.00	24.13	23.56	24.00
1781	NYSE	ALL	Tue, Jun 20, 2000	23.94	24.25	23.81	24.06
1780	NYSE	ALL	Mon, Jun 19, 2000	21.94	24.13	21.94	23.75
1779	NYSE	ALL	Fri, Jun 16, 2000	23.25	23.75	22.19	22.38
1778	NYSE	ALL	Thu, Jun 15, 2000	25.31	25.63	23.00	23.00
1777	NYSE	ALL	Wed, Jun 14, 2000	26.63	26.75	25.31	25.50
1776	NYSE	ALL	Tue, Jun 13, 2000	26.75	27.13	26.44	26.69
1775	NYSE	ALL	Mon, Jun 12, 2000	26.75	27.13	26.25	26.81
1774	NYSE	ALL	Fri, Jun 9, 2000	27.06	27.44	26.31	26.69
1773	NYSE	ALL	Thu, Jun 8, 2000	28.50	28.50	27.00	27.25
1772	NYSE	ALL	Wed, Jun 7, 2000	27.13	28.44	27.13	28.38
1771	NYSE	ALL	Tue, Jun 6, 2000	26.88	27.38	26.75	27.13
1770	NYSE	ALL	Mon, Jun 5, 2000	27.75	28.38	27.13	27.19
1769	NYSE	ALL	Fri, Jun 2, 2000	28.25	28.25	27.50	27.94
1768	NYSE	ALL	Thu, Jun 1, 2000	26.63	28.25	26.63	27.00
1767	NYSE	ALL	Wed, May 31, 2000	26.94	27.50	26.50	26.50
1766	NYSE	ALL	Tue, May 30, 2000	26.81	27.81	26.81	27.19
1765	NYSE	ALL	Fri, May 26, 2000	27.13	27.50	25.69	26.81
1764	NYSE	ALL	Thu, May 25, 2000	29.75	29.75	26.63	26.81
1763	NYSE	ALL	Wed, May 24, 2000	28.69	30.13	28.69	30.00
1762	NYSE	ALL	Tue, May 23, 2000	27.75	28.69	27.19	28.69
1761	NYSE	ALL	Mon, May 22, 2000	26.75	27.81	26.63	27.75
1760	NYSE	ALL	Fri, May 19, 2000	26.13	27.25	26.13	26.75
1759	NYSE	ALL	Thu, May 18, 2000	26.19	27.19	26.19	26.38
1758	NYSE	ALL	Wed, May 17, 2000	25.75	26.63	25.50	26.19
1757	NYSE	ALL	Tue, May 16, 2000	27.50	28.00	26.00	26.00
1756	NYSE	ALL	Mon, May 15, 2000	26.00	27.69	25.88	26.88
1755	NYSE	ALL	Fri, May 12, 2000	24.06	26.50	24.06	25.56
1754	NYSE	ALL	Thu, May 11, 2000	23.38	24.25	23.38	23.81
1753	NYSE	ALL	Wed, May 10, 2000	23.06	23.75	23.00	23.13
1752	NYSE	ALL	Tue, May 9, 2000	23.13	23.44	23.00	23.00
1751	NYSE	ALL	Mon, May 8, 2000	22.56	23.38	22.56	23.06
1750	NYSE	ALL	Fri, May 5, 2000	22.81	23.06	22.75	22.88
1749	NYSE	ALL	Thu, May 4, 2000	23.31	23.56	22.69	22.69
1748	NYSE	ALL	Wed, May 3, 2000	23.56	23.81	22.81	23.06
1747	NYSE	ALL	Tue, May 2, 2000	23.75	24.56	23.69	23.81
1746	NYSE	ALL	Mon, May 1, 2000	23.94	25.00	23.75	24.00
1745	NYSE	ALL	Fri, Apr 28, 2000	22.38	23.81	21.94	23.75
1744	NYSE	ALL	Thu, Apr 27, 2000	23.00	23.00	22.38	22.63
1743	NYSE	ALL	Wed, Apr 26, 2000	23.63	24.06	22.88	23.06
1742	NYSE	ALL	Tue, Apr 25, 2000	23.00	23.94	22.81	23.81
1741	NYSE	ALL	Mon, Apr 24, 2000	22.00	23.06	22.00	23.06
1740	NYSE	ALL	Thu, Apr 20, 2000	20.06	22.81	20.06	22.50
1739	NYSE	ALL	Wed, Apr 19, 2000	20.81	20.81	20.06	20.38
1738	NYSE	ALL	Tue, Apr 18, 2000	21.19	21.50	20.88	21.00
1737	NYSE	ALL	Mon, Apr 17, 2000	20.88	21.31	20.56	21.00
1736	NYSE	ALL	Fri, Apr 14, 2000	23.00	23.00	20.56	20.88
1735	NYSE	ALL	Thu, Apr 13, 2000	23.38	24.06	23.31	23.44
1734	NYSE	ALL	Wed, Apr 12, 2000	23.00	24.19	22.81	23.25
1733	NYSE	ALL	Tue, Apr 11, 2000	23.38	23.38	22.75	22.75
1732	NYSE	ALL	Mon, Apr 10, 2000	22.31	23.19	22.25	23.13
1731	NYSE	ALL	Fri, Apr 7, 2000	22.81	23.00	22.56	22.63
1730	NYSE	ALL	Thu, Apr 6, 2000	23.38	23.56	22.50	22.81
1729	NYSE	ALL	Wed, Apr 5, 2000	23.63	23.81	22.81	23.50
1728	NYSE	ALL	Tue, Apr 4, 2000	25.00	25.06	22.25	24.13
1727	NYSE	ALL	Mon, Apr 3, 2000	23.94	24.50	23.50	24.50
1726	NYSE	ALL	Fri, Mar 31, 2000	23.88	24.06	22.88	23.81
1725	NYSE	ALL	Thu, Mar 30, 2000	22.63	24.19	22.63	23.25
1724	NYSE	ALL	Wed, Mar 29, 2000	22.81	22.94	22.44	22.63
1723	NYSE	ALL	Tue, Mar 28, 2000	22.31	22.94	22.19	22.63
1722	NYSE	ALL	Mon, Mar 27, 2000	23.00	23.13	21.75	21.75
1721	NYSE	ALL	Fri, Mar 24, 2000	22.75	23.38	22.44	23.00
1720	NYSE	ALL	Thu, Mar 23, 2000	21.75	22.63	21.31	22.25
1719	NYSE	ALL	Wed, Mar 22, 2000	21.38	22.00	21.00	21.50
1718	NYSE	ALL	Tue, Mar 21, 2000	20.38	22.19	20.19	22.06
1717	NYSE	ALL	Mon, Mar 20, 2000	20.69	20.88	20.19	20.38
1716	NYSE	ALL	Fri, Mar 17, 2000	21.38	22.06	20.50	20.88
1715	NYSE	ALL	Thu, Mar 16, 2000	19.94	21.88	19.44	21.25
1714	NYSE	ALL	Wed, Mar 15, 2000	17.69	20.00	17.69	19.50
1713	NYSE	ALL	Tue, Mar 14, 2000	17.69	18.00	17.56	18.00
1712	NYSE	ALL	Mon, Mar 13, 2000	17.25	18.00	17.19	17.75
1711	NYSE	ALL	Fri, Mar 10, 2000	18.44	18.56	17.88	17.94
1710	NYSE	ALL	Thu, Mar 9, 2000	18.00	18.56	17.81	18.19
1709	NYSE	ALL	Wed, Mar 8, 2000	18.50	18.63	17.94	18.06
1708	NYSE	ALL	Tue, Mar 7, 2000	19.19	19.69	18.56	18.56
1707	NYSE	ALL	Mon, Mar 6, 2000	19.19	19.75	19.13	19.19
1706	NYSE	ALL	Fri, Mar 3, 2000	19.75	19.94	19.31	19.38
1705	NYSE	ALL	Thu, Mar 2, 2000	20.00	20.25	19.19	19.38
1704	NYSE	ALL	Wed, Mar 1, 2000	19.56	20.75	19.13	20.13
1703	NYSE	ALL	Tue, Feb 29, 2000	19.75	20.25	19.50	19.69
1702	NYSE	ALL	Mon, Feb 28, 2000	19.94	20.38	19.81	19.81
1701	NYSE	ALL	Fri, Feb 25, 2000	20.25	20.50	19.88	20.38
1700	NYSE	ALL	Thu, Feb 24, 2000	21.00	21.13	20.25	20.94
1699	NYSE	ALL	Wed, Feb 23, 2000	21.13	21.31	20.88	20.88
1698	NYSE	ALL	Tue, Feb 22, 2000	20.63	21.88	20.63	21.38
1697	NYSE	ALL	Fri, Feb 18, 2000	21.25	21.50	20.75	21.00
1696	NYSE	ALL	Thu, Feb 17, 2000	21.38	21.81	21.06	21.25
1695	NYSE	ALL	Wed, Feb 16, 2000	21.13	21.94	21.13	21.50
1694	NYSE	ALL	Tue, Feb 15, 2000	21.63	21.88	21.50	21.75
1693	NYSE	ALL	Mon, Feb 14, 2000	21.69	22.06	21.06	21.25
1692	NYSE	ALL	Fri, Feb 11, 2000	21.00	22.13	20.81	21.69
1691	NYSE	ALL	Thu, Feb 10, 2000	20.19	20.94	20.13	20.50
1690	NYSE	ALL	Wed, Feb 9, 2000	20.75	21.31	19.88	19.94
1689	NYSE	ALL	Tue, Feb 8, 2000	22.88	23.13	21.31	22.00
1688	NYSE	ALL	Mon, Feb 7, 2000	23.50	23.50	22.88	23.50
1687	NYSE	ALL	Fri, Feb 4, 2000	23.06	23.38	22.88	23.25
1686	NYSE	ALL	Thu, Feb 3, 2000	23.13	23.88	22.88	23.06
1685	NYSE	ALL	Wed, Feb 2, 2000	23.00	23.63	23.00	23.31
1684	NYSE	ALL	Tue, Feb 1, 2000	23.13	23.56	22.94	23.06
1683	NYSE	ALL	Mon, Jan 31, 2000	23.00	23.25	22.88	23.19
1682	NYSE	ALL	Fri, Jan 28, 2000	23.19	23.56	22.81	22.81
1681	NYSE	ALL	Thu, Jan 27, 2000	23.44	23.94	23.19	23.19
1680	NYSE	ALL	Wed, Jan 26, 2000	23.00	23.75	22.69	23.19
1679	NYSE	ALL	Tue, Jan 25, 2000	23.13	23.63	22.81	22.88
1678	NYSE	ALL	Mon, Jan 24, 2000	23.63	23.88	22.81	22.81
1677	NYSE	ALL	Fri, Jan 21, 2000	24.13	24.13	23.25	23.50
1676	NYSE	ALL	Thu, Jan 20, 2000	24.00	24.00	23.63	23.75
1675	NYSE	ALL	Wed, Jan 19, 2000	24.38	24.50	23.56	23.56
1674	NYSE	ALL	Tue, Jan 18, 2000	24.19	25.06	24.06	24.06
1673	NYSE	ALL	Fri, Jan 14, 2000	25.06	25.19	24.06	24.19
1672	NYSE	ALL	Thu, Jan 13, 2000	24.19	25.50	23.94	24.81
1671	NYSE	ALL	Wed, Jan 12, 2000	24.19	24.75	24.00	24.00
1670	NYSE	ALL	Tue, Jan 11, 2000	23.75	24.56	23.75	23.88
1669	NYSE	ALL	Mon, Jan 10, 2000	24.63	24.94	23.88	23.94
1668	NYSE	ALL	Fri, Jan 7, 2000	23.75	24.81	23.25	24.50
1667	NYSE	ALL	Thu, Jan 6, 2000	23.38	24.13	23.13	23.63
1666	NYSE	ALL	Wed, Jan 5, 2000	23.00	23.94	23.00	23.75
1665	NYSE	ALL	Tue, Jan 4, 2000	23.44	23.75	22.69	22.75
1664	NYSE	ALL	Mon, Jan 3, 2000	24.00	24.19	23.25	23.50
1663	NYSE	ALL	Fri, Dec 31, 1999	24.06	24.19	23.94	24.06
1662	NYSE	ALL	Thu, Dec 30, 1999	24.00	24.25	22.88	24.00
1661	NYSE	ALL	Wed, Dec 29, 1999	23.94	24.44	23.94	24.00
1660	NYSE	ALL	Tue, Dec 28, 1999	24.25	24.25	24.00	24.00
1659	NYSE	ALL	Mon, Dec 27, 1999	24.00	24.56	23.88	24.19
1658	NYSE	ALL	Thu, Dec 23, 1999	24.38	25.00	24.38	24.56
1657	NYSE	ALL	Wed, Dec 22, 1999	24.50	24.56	24.19	24.31
1656	NYSE	ALL	Tue, Dec 21, 1999	24.75	25.31	24.63	24.63
1655	NYSE	ALL	Mon, Dec 20, 1999	24.44	25.50	24.25	24.66
1654	NYSE	ALL	Fri, Dec 17, 1999	25.00	25.25	24.25	24.44
1653	NYSE	ALL	Thu, Dec 16, 1999	25.81	26.06	25.25	25.31
1652	NYSE	ALL	Wed, Dec 15, 1999	25.69	26.31	25.56	26.00
1651	NYSE	ALL	Tue, Dec 14, 1999	26.06	26.19	25.81	25.94
1650	NYSE	ALL	Mon, Dec 13, 1999	27.00	27.00	26.25	26.31
1649	NYSE	ALL	Fri, Dec 10, 1999	26.63	27.69	26.63	27.00
1648	NYSE	ALL	Thu, Dec 9, 1999	27.56	27.75	26.31	26.56
1647	NYSE	ALL	Wed, Dec 8, 1999	27.00	27.69	27.00	27.19
1646	NYSE	ALL	Tue, Dec 7, 1999	26.88	27.88	26.88	27.00
1645	NYSE	ALL	Mon, Dec 6, 1999	27.00	28.00	26.81	27.00
1644	NYSE	ALL	Fri, Dec 3, 1999	26.75	28.00	26.75	27.25
1643	NYSE	ALL	Thu, Dec 2, 1999	26.13	26.94	26.13	26.56
1642	NYSE	ALL	Wed, Dec 1, 1999	26.31	26.69	26.13	26.13
1641	NYSE	ALL	Tue, Nov 30, 1999	26.38	26.94	26.19	26.19
1640	NYSE	ALL	Mon, Nov 29, 1999	27.31	27.38	26.44	26.88
1639	NYSE	ALL	Fri, Nov 26, 1999	27.69	27.88	27.44	27.44
1638	NYSE	ALL	Wed, Nov 24, 1999	28.00	28.00	27.75	27.88
1637	NYSE	ALL	Tue, Nov 23, 1999	27.81	28.19	27.75	27.75
1636	NYSE	ALL	Mon, Nov 22, 1999	28.25	28.50	27.75	27.88
1635	NYSE	ALL	Fri, Nov 19, 1999	27.69	28.56	27.44	28.06
1634	NYSE	ALL	Thu, Nov 18, 1999	27.63	28.25	27.63	28.25
1633	NYSE	ALL	Wed, Nov 17, 1999	28.50	28.81	28.13	28.13
1632	NYSE	ALL	Tue, Nov 16, 1999	28.38	29.25	28.19	28.63
1631	NYSE	ALL	Mon, Nov 15, 1999	28.13	28.69	28.13	28.63
1630	NYSE	ALL	Fri, Nov 12, 1999	28.00	29.19	27.81	28.81
1629	NYSE	ALL	Thu, Nov 11, 1999	28.00	28.56	27.00	27.50
1628	NYSE	ALL	Wed, Nov 10, 1999	30.13	30.56	27.88	28.75
1627	NYSE	ALL	Tue, Nov 9, 1999	30.06	30.38	29.31	29.88
1626	NYSE	ALL	Mon, Nov 8, 1999	29.13	30.56	29.13	30.06
1625	NYSE	ALL	Fri, Nov 5, 1999	29.50	30.19	29.25	29.44
1624	NYSE	ALL	Thu, Nov 4, 1999	28.63	29.63	28.63	29.13
1623	NYSE	ALL	Wed, Nov 3, 1999	28.50	29.31	28.50	28.69
1622	NYSE	ALL	Tue, Nov 2, 1999	28.94	29.19	28.31	28.31
1621	NYSE	ALL	Mon, Nov 1, 1999	29.00	29.56	28.50	28.69
1620	NYSE	ALL	Fri, Oct 29, 1999	27.75	29.38	27.63	29.00
1619	NYSE	ALL	Thu, Oct 28, 1999	25.75	27.25	25.75	27.19
1618	NYSE	ALL	Wed, Oct 27, 1999	24.31	25.25	24.00	25.06
1617	NYSE	ALL	Tue, Oct 26, 1999	25.94	26.06	23.94	24.00
1616	NYSE	ALL	Mon, Oct 25, 1999	25.06	26.13	25.06	25.81
1615	NYSE	ALL	Fri, Oct 22, 1999	24.19	25.63	24.19	25.00
1614	NYSE	ALL	Thu, Oct 21, 1999	24.00	24.19	23.81	24.19
1613	NYSE	ALL	Wed, Oct 20, 1999	24.38	24.38	23.81	24.13
1612	NYSE	ALL	Tue, Oct 19, 1999	23.88	24.25	23.63	23.63
1611	NYSE	ALL	Mon, Oct 18, 1999	23.88	24.13	23.50	23.50
1610	NYSE	ALL	Fri, Oct 15, 1999	23.50	23.88	23.13	23.56
1609	NYSE	ALL	Thu, Oct 14, 1999	23.50	24.44	23.13	24.00
1608	NYSE	ALL	Wed, Oct 13, 1999	23.50	24.00	23.50	23.50
1607	NYSE	ALL	Tue, Oct 12, 1999	23.38	24.13	23.25	23.56
1606	NYSE	ALL	Mon, Oct 11, 1999	23.56	24.25	23.06	23.88
1605	NYSE	ALL	Fri, Oct 8, 1999	23.25	24.13	23.25	23.56
1604	NYSE	ALL	Thu, Oct 7, 1999	24.06	24.13	23.19	23.50
1603	NYSE	ALL	Wed, Oct 6, 1999	23.75	24.31	23.50	24.31
1602	NYSE	ALL	Tue, Oct 5, 1999	24.25	24.31	22.88	23.75
1601	NYSE	ALL	Mon, Oct 4, 1999	24.69	25.44	24.00	24.25
1600	NYSE	ALL	Fri, Oct 1, 1999	25.00	25.06	23.50	24.50
1599	NYSE	ALL	Thu, Sep 30, 1999	25.50	25.75	24.81	24.94
1598	NYSE	ALL	Wed, Sep 29, 1999	26.38	26.44	25.25	25.25
1597	NYSE	ALL	Tue, Sep 28, 1999	26.88	27.00	26.06	26.50
1596	NYSE	ALL	Mon, Sep 27, 1999	28.06	28.25	26.44	27.00
1595	NYSE	ALL	Fri, Sep 24, 1999	25.75	28.94	25.75	28.25
1594	NYSE	ALL	Thu, Sep 23, 1999	32.50	32.63	31.75	31.75
1593	NYSE	ALL	Wed, Sep 22, 1999	33.06	33.31	32.44	32.50
1592	NYSE	ALL	Tue, Sep 21, 1999	33.88	34.13	33.25	33.38
1591	NYSE	ALL	Mon, Sep 20, 1999	34.50	34.63	33.94	34.56
1590	NYSE	ALL	Fri, Sep 17, 1999	32.88	35.25	32.69	35.25
1589	NYSE	ALL	Thu, Sep 16, 1999	32.31	33.00	32.25	32.88
1588	NYSE	ALL	Wed, Sep 15, 1999	32.56	33.13	32.00	32.56
1587	NYSE	ALL	Tue, Sep 14, 1999	32.50	32.75	31.50	32.13
1586	NYSE	ALL	Mon, Sep 13, 1999	33.63	33.81	33.19	33.56
1585	NYSE	ALL	Fri, Sep 10, 1999	33.38	34.19	33.25	33.69
1584	NYSE	ALL	Thu, Sep 9, 1999	33.00	33.31	32.25	32.75
1583	NYSE	ALL	Wed, Sep 8, 1999	33.25	34.00	33.06	33.63
1582	NYSE	ALL	Tue, Sep 7, 1999	33.00	33.38	32.94	33.38
1581	NYSE	ALL	Fri, Sep 3, 1999	32.13	33.25	32.13	32.94
1580	NYSE	ALL	Thu, Sep 2, 1999	31.63	32.00	31.56	31.94
1579	NYSE	ALL	Wed, Sep 1, 1999	32.63	32.75	32.13	32.31
1578	NYSE	ALL	Tue, Aug 31, 1999	34.13	34.19	32.50	32.81
1577	NYSE	ALL	Mon, Aug 30, 1999	33.81	34.00	33.38	33.69
1576	NYSE	ALL	Fri, Aug 27, 1999	35.69	36.13	35.38	35.50
1575	NYSE	ALL	Thu, Aug 26, 1999	36.25	36.63	35.75	35.81
1574	NYSE	ALL	Wed, Aug 25, 1999	36.44	36.69	36.13	36.50
1573	NYSE	ALL	Tue, Aug 24, 1999	35.63	36.44	35.31	36.06
1572	NYSE	ALL	Mon, Aug 23, 1999	35.63	36.06	35.63	35.88
1571	NYSE	ALL	Fri, Aug 20, 1999	35.44	35.63	35.38	35.63
1570	NYSE	ALL	Thu, Aug 19, 1999	35.69	35.75	35.06	35.31
1569	NYSE	ALL	Wed, Aug 18, 1999	36.13	36.19	35.75	35.94
1568	NYSE	ALL	Tue, Aug 17, 1999	35.75	36.44	35.75	36.38
1567	NYSE	ALL	Mon, Aug 16, 1999	35.63	35.75	35.44	35.69
1566	NYSE	ALL	Fri, Aug 13, 1999	35.13	35.75	35.13	35.75
1565	NYSE	ALL	Thu, Aug 12, 1999	34.75	35.44	34.56	35.13
1564	NYSE	ALL	Wed, Aug 11, 1999	35.00	35.06	34.63	34.81
1563	NYSE	ALL	Tue, Aug 10, 1999	34.94	35.06	34.63	34.75
1562	NYSE	ALL	Mon, Aug 9, 1999	35.00	35.44	34.94	35.06
1561	NYSE	ALL	Fri, Aug 6, 1999	35.44	35.75	34.75	35.13
1560	NYSE	ALL	Thu, Aug 5, 1999	35.56	35.94	35.50	35.69
1559	NYSE	ALL	Wed, Aug 4, 1999	36.00	36.25	35.50	35.50
1558	NYSE	ALL	Tue, Aug 3, 1999	35.81	36.31	35.81	36.19
1557	NYSE	ALL	Mon, Aug 2, 1999	35.69	36.31	35.56	35.75
1556	NYSE	ALL	Fri, Jul 30, 1999	35.94	36.00	35.50	35.63
1555	NYSE	ALL	Thu, Jul 29, 1999	36.00	36.44	35.56	36.00
1554	NYSE	ALL	Wed, Jul 28, 1999	35.81	36.88	35.75	36.50
1553	NYSE	ALL	Tue, Jul 27, 1999	35.25	36.25	35.19	35.63
1552	NYSE	ALL	Mon, Jul 26, 1999	35.00	35.50	34.50	35.31
1551	NYSE	ALL	Fri, Jul 23, 1999	34.63	34.75	34.00	34.00
1550	NYSE	ALL	Thu, Jul 22, 1999	34.81	35.13	34.31	34.75
1549	NYSE	ALL	Wed, Jul 21, 1999	36.06	36.19	34.81	34.94
1548	NYSE	ALL	Tue, Jul 20, 1999	37.00	37.38	36.44	36.63
1547	NYSE	ALL	Mon, Jul 19, 1999	37.50	37.63	36.75	37.25
1546	NYSE	ALL	Fri, Jul 16, 1999	36.75	37.63	36.75	37.63
1545	NYSE	ALL	Thu, Jul 15, 1999	37.31	37.81	36.88	37.00
1544	NYSE	ALL	Wed, Jul 14, 1999	37.00	37.38	36.94	37.00
1543	NYSE	ALL	Tue, Jul 13, 1999	36.69	37.13	36.25	37.00
1542	NYSE	ALL	Mon, Jul 12, 1999	37.38	37.50	36.50	36.94
1541	NYSE	ALL	Fri, Jul 9, 1999	36.56	37.38	36.25	37.31
1540	NYSE	ALL	Thu, Jul 8, 1999	36.75	37.94	35.75	36.81
1539	NYSE	ALL	Wed, Jul 7, 1999	35.75	36.31	35.75	36.31
1538	NYSE	ALL	Tue, Jul 6, 1999	36.69	37.06	35.63	35.63
1537	NYSE	ALL	Fri, Jul 2, 1999	36.88	37.13	36.56	37.13
1536	NYSE	ALL	Thu, Jul 1, 1999	36.00	36.63	35.88	36.63
1535	NYSE	ALL	Wed, Jun 30, 1999	36.25	36.31	35.75	35.88
1534	NYSE	ALL	Tue, Jun 29, 1999	35.75	36.13	35.75	36.00
1533	NYSE	ALL	Mon, Jun 28, 1999	35.63	36.50	35.56	35.63
1532	NYSE	ALL	Fri, Jun 25, 1999	35.75	35.81	35.44	35.44
1531	NYSE	ALL	Thu, Jun 24, 1999	35.81	36.06	35.38	35.44
1530	NYSE	ALL	Wed, Jun 23, 1999	36.50	36.56	35.81	35.88
1529	NYSE	ALL	Tue, Jun 22, 1999	36.69	37.06	36.63	36.75
1528	NYSE	ALL	Mon, Jun 21, 1999	37.44	37.56	36.75	37.31
1527	NYSE	ALL	Fri, Jun 18, 1999	38.00	38.88	37.56	37.63
1526	NYSE	ALL	Thu, Jun 17, 1999	38.50	38.56	37.81	38.13
1525	NYSE	ALL	Wed, Jun 16, 1999	38.56	38.88	38.44	38.69
1524	NYSE	ALL	Tue, Jun 15, 1999	38.63	39.13	38.25	38.50
1523	NYSE	ALL	Mon, Jun 14, 1999	38.38	38.38	37.88	38.38
1522	NYSE	ALL	Fri, Jun 11, 1999	38.06	38.38	37.75	38.03
1521	NYSE	ALL	Thu, Jun 10, 1999	38.38	38.56	38.00	38.25
1520	NYSE	ALL	Wed, Jun 9, 1999	39.00	39.31	38.06	38.69
1519	NYSE	ALL	Tue, Jun 8, 1999	37.13	38.44	37.06	38.00
1518	NYSE	ALL	Mon, Jun 7, 1999	36.13	36.94	35.88	36.56
1517	NYSE	ALL	Fri, Jun 4, 1999	35.88	36.13	35.50	35.75
1516	NYSE	ALL	Thu, Jun 3, 1999	36.50	36.63	35.94	36.13
1515	NYSE	ALL	Wed, Jun 2, 1999	35.94	36.75	35.94	36.19
1514	NYSE	ALL	Tue, Jun 1, 1999	37.13	37.13	35.81	36.00
1513	NYSE	ALL	Fri, May 28, 1999	36.94	37.19	35.88	36.50
1512	NYSE	ALL	Thu, May 27, 1999	37.88	38.13	36.94	37.06
1511	NYSE	ALL	Wed, May 26, 1999	37.94	39.00	37.63	38.63
1510	NYSE	ALL	Tue, May 25, 1999	38.69	39.25	37.00	37.38
1509	NYSE	ALL	Mon, May 24, 1999	38.81	39.25	38.00	38.69
1508	NYSE	ALL	Fri, May 21, 1999	39.63	39.69	38.38	38.88
1507	NYSE	ALL	Thu, May 20, 1999	37.75	39.94	37.69	39.44
1506	NYSE	ALL	Wed, May 19, 1999	37.50	37.50	36.50	37.50
1505	NYSE	ALL	Tue, May 18, 1999	37.63	38.13	36.50	36.75
1504	NYSE	ALL	Mon, May 17, 1999	38.31	38.31	37.50	37.56
1503	NYSE	ALL	Fri, May 14, 1999	38.50	38.94	37.88	38.44
1502	NYSE	ALL	Thu, May 13, 1999	40.00	40.44	39.13	39.19
1501	NYSE	ALL	Wed, May 12, 1999	40.75	40.75	39.75	39.75
1500	NYSE	ALL	Tue, May 11, 1999	39.81	40.75	39.25	40.50
1499	NYSE	ALL	Mon, May 10, 1999	37.63	39.50	37.38	39.25
1498	NYSE	ALL	Fri, May 7, 1999	37.06	37.94	37.00	37.56
1497	NYSE	ALL	Thu, May 6, 1999	37.00	37.31	36.56	36.69
1496	NYSE	ALL	Wed, May 5, 1999	37.06	37.50	36.50	37.50
1495	NYSE	ALL	Tue, May 4, 1999	37.94	37.94	36.94	37.06
1494	NYSE	ALL	Mon, May 3, 1999	36.50	37.94	36.50	37.94
1493	NYSE	ALL	Fri, Apr 30, 1999	36.94	37.19	35.88	36.38
1492	NYSE	ALL	Thu, Apr 29, 1999	36.75	37.44	36.50	36.75
1491	NYSE	ALL	Wed, Apr 28, 1999	37.25	37.56	36.38	36.50
1490	NYSE	ALL	Tue, Apr 27, 1999	36.50	37.63	36.50	37.38
1489	NYSE	ALL	Mon, Apr 26, 1999	38.31	38.38	36.38	36.44
1488	NYSE	ALL	Fri, Apr 23, 1999	37.75	39.19	37.69	38.81
1487	NYSE	ALL	Thu, Apr 22, 1999	38.00	38.44	37.56	37.56
1486	NYSE	ALL	Wed, Apr 21, 1999	39.25	39.25	37.56	38.00
1485	NYSE	ALL	Tue, Apr 20, 1999	38.25	39.38	38.25	39.38
1484	NYSE	ALL	Mon, Apr 19, 1999	36.88	38.94	36.81	38.25
1483	NYSE	ALL	Fri, Apr 16, 1999	36.06	37.38	36.06	36.63
1482	NYSE	ALL	Thu, Apr 15, 1999	35.25	36.75	35.13	35.94
1481	NYSE	ALL	Wed, Apr 14, 1999	35.81	36.50	35.00	35.25
1480	NYSE	ALL	Tue, Apr 13, 1999	35.81	36.31	35.50	35.63
1479	NYSE	ALL	Mon, Apr 12, 1999	35.38	36.38	35.19	36.00
1478	NYSE	ALL	Fri, Apr 9, 1999	36.00	36.44	35.56	36.00
1477	NYSE	ALL	Thu, Apr 8, 1999	35.00	36.75	35.00	36.38
1476	NYSE	ALL	Wed, Apr 7, 1999	36.25	36.63	34.81	35.00
1475	NYSE	ALL	Tue, Apr 6, 1999	37.06	37.44	36.25	36.25
1474	NYSE	ALL	Mon, Apr 5, 1999	36.63	37.19	36.63	37.13
1473	NYSE	ALL	Thu, Apr 1, 1999	37.13	37.38	36.00	36.44
1472	NYSE	ALL	Wed, Mar 31, 1999	38.31	38.31	36.69	37.06
1471	NYSE	ALL	Tue, Mar 30, 1999	37.75	38.25	37.50	37.88
1470	NYSE	ALL	Mon, Mar 29, 1999	37.13	38.50	37.13	38.25
1469	NYSE	ALL	Fri, Mar 26, 1999	37.69	38.00	37.19	37.38
1468	NYSE	ALL	Thu, Mar 25, 1999	37.38	37.88	36.75	37.81
1467	NYSE	ALL	Wed, Mar 24, 1999	37.56	37.94	36.88	37.50
1466	NYSE	ALL	Tue, Mar 23, 1999	38.44	38.63	37.13	37.63
1465	NYSE	ALL	Mon, Mar 22, 1999	38.00	38.81	38.00	38.44
1464	NYSE	ALL	Fri, Mar 19, 1999	39.88	39.88	38.00	38.50
1463	NYSE	ALL	Thu, Mar 18, 1999	38.81	39.94	38.50	39.94
1462	NYSE	ALL	Wed, Mar 17, 1999	39.31	39.31	38.06	38.94
1461	NYSE	ALL	Tue, Mar 16, 1999	39.25	39.69	38.81	39.25
1460	NYSE	ALL	Mon, Mar 15, 1999	39.19	39.50	38.75	39.13
1459	NYSE	ALL	Fri, Mar 12, 1999	38.88	39.25	38.25	38.56
1458	NYSE	ALL	Thu, Mar 11, 1999	39.38	39.75	38.50	38.75
1457	NYSE	ALL	Wed, Mar 10, 1999	39.38	39.69	39.00	39.19
1456	NYSE	ALL	Tue, Mar 9, 1999	38.00	39.25	37.81	39.25
1455	NYSE	ALL	Mon, Mar 8, 1999	38.69	38.75	37.94	38.13
1454	NYSE	ALL	Fri, Mar 5, 1999	37.63	37.63	36.75	37.38
1453	NYSE	ALL	Thu, Mar 4, 1999	37.00	37.38	35.50	36.44
1452	NYSE	ALL	Wed, Mar 3, 1999	38.50	38.75	37.00	37.06
1451	NYSE	ALL	Tue, Mar 2, 1999	39.00	39.19	38.69	38.88
1450	NYSE	ALL	Mon, Mar 1, 1999	37.63	39.25	37.50	38.94
1449	NYSE	ALL	Fri, Feb 26, 1999	37.94	38.19	37.38	37.38
1448	NYSE	ALL	Thu, Feb 25, 1999	37.69	38.38	37.44	37.94
1447	NYSE	ALL	Wed, Feb 24, 1999	38.19	38.38	37.25	37.69
1446	NYSE	ALL	Tue, Feb 23, 1999	39.13	39.25	37.81	38.19
1445	NYSE	ALL	Mon, Feb 22, 1999	37.38	39.13	37.38	38.88
1444	NYSE	ALL	Fri, Feb 19, 1999	37.50	38.25	37.50	37.63
1443	NYSE	ALL	Thu, Feb 18, 1999	36.75	38.81	36.63	38.56
1442	NYSE	ALL	Wed, Feb 17, 1999	37.69	37.69	36.06	36.25
1441	NYSE	ALL	Tue, Feb 16, 1999	36.50	38.13	36.50	37.69
1440	NYSE	ALL	Fri, Feb 12, 1999	37.44	37.50	36.06	36.44
1439	NYSE	ALL	Thu, Feb 11, 1999	36.88	38.13	36.75	37.69
1438	NYSE	ALL	Wed, Feb 10, 1999	35.75	36.69	35.44	36.31
1437	NYSE	ALL	Tue, Feb 9, 1999	36.00	36.06	34.75	35.31
1436	NYSE	ALL	Mon, Feb 8, 1999	36.38	36.75	36.00	36.19
1435	NYSE	ALL	Fri, Feb 5, 1999	36.50	37.00	35.69	35.88
1434	NYSE	ALL	Thu, Feb 4, 1999	36.88	37.25	36.44	36.44
1433	NYSE	ALL	Wed, Feb 3, 1999	37.06	37.19	36.50	36.75
1432	NYSE	ALL	Tue, Feb 2, 1999	37.81	37.94	36.06	37.13
1431	NYSE	ALL	Mon, Feb 1, 1999	37.50	38.81	37.50	37.81
1430	NYSE	ALL	Fri, Jan 29, 1999	37.13	38.56	36.69	37.50
1429	NYSE	ALL	Thu, Jan 28, 1999	35.88	37.25	35.56	36.88
1428	NYSE	ALL	Wed, Jan 27, 1999	36.50	36.50	35.38	35.75
1427	NYSE	ALL	Tue, Jan 26, 1999	35.50	35.75	35.06	35.06
1426	NYSE	ALL	Mon, Jan 25, 1999	35.38	36.13	35.13	35.75
1425	NYSE	ALL	Fri, Jan 22, 1999	35.38	36.00	35.00	35.25
1424	NYSE	ALL	Thu, Jan 21, 1999	37.25	37.38	35.75	36.00
1423	NYSE	ALL	Wed, Jan 20, 1999	38.06	38.25	37.31	37.31
1422	NYSE	ALL	Tue, Jan 19, 1999	38.63	38.88	37.56	38.19
1421	NYSE	ALL	Fri, Jan 15, 1999	38.50	38.81	38.00	38.56
1420	NYSE	ALL	Thu, Jan 14, 1999	38.25	39.31	37.75	38.00
1419	NYSE	ALL	Wed, Jan 13, 1999	37.75	39.50	37.75	38.25
1418	NYSE	ALL	Tue, Jan 12, 1999	39.25	40.13	38.81	39.63
1417	NYSE	ALL	Mon, Jan 11, 1999	39.63	41.00	39.50	39.75
1416	NYSE	ALL	Fri, Jan 8, 1999	38.75	40.50	38.56	40.00
1415	NYSE	ALL	Thu, Jan 7, 1999	37.88	38.63	37.31	37.75
1414	NYSE	ALL	Wed, Jan 6, 1999	39.13	39.38	38.44	38.56
1413	NYSE	ALL	Tue, Jan 5, 1999	39.38	39.94	38.75	38.75
1412	NYSE	ALL	Mon, Jan 4, 1999	39.38	39.56	38.81	39.13
1411	NYSE	ALL	Thu, Dec 31, 1998	38.75	39.44	38.50	38.50
1410	NYSE	ALL	Wed, Dec 30, 1998	39.13	39.44	38.50	38.50
1409	NYSE	ALL	Tue, Dec 29, 1998	39.25	39.75	38.88	39.38
1408	NYSE	ALL	Mon, Dec 28, 1998	39.50	39.81	39.06	39.50
1407	NYSE	ALL	Thu, Dec 24, 1998	39.56	39.63	39.13	39.50
1406	NYSE	ALL	Wed, Dec 23, 1998	38.63	39.56	38.31	39.31
1405	NYSE	ALL	Tue, Dec 22, 1998	37.38	38.50	37.31	38.25
1404	NYSE	ALL	Mon, Dec 21, 1998	38.00	39.13	37.25	37.63
1403	NYSE	ALL	Fri, Dec 18, 1998	37.75	38.81	37.63	37.63
1402	NYSE	ALL	Thu, Dec 17, 1998	37.25	39.00	37.25	39.00
1401	NYSE	ALL	Wed, Dec 16, 1998	38.06	38.06	37.00	37.38
1400	NYSE	ALL	Tue, Dec 15, 1998	38.00	38.56	37.63	38.31
1399	NYSE	ALL	Mon, Dec 14, 1998	38.00	39.38	37.44	37.69
1398	NYSE	ALL	Fri, Dec 11, 1998	39.63	39.94	38.56	38.88
1397	NYSE	ALL	Thu, Dec 10, 1998	40.00	40.19	39.50	39.94
1396	NYSE	ALL	Wed, Dec 9, 1998	40.00	40.81	39.75	40.19
1395	NYSE	ALL	Tue, Dec 8, 1998	40.50	41.00	39.50	39.88
1394	NYSE	ALL	Mon, Dec 7, 1998	42.00	42.06	40.63	41.31
1393	NYSE	ALL	Fri, Dec 4, 1998	42.13	42.19	41.44	41.94
1392	NYSE	ALL	Thu, Dec 3, 1998	40.50	41.69	40.31	40.94
1391	NYSE	ALL	Wed, Dec 2, 1998	41.00	41.50	40.56	40.81
1390	NYSE	ALL	Tue, Dec 1, 1998	40.50	42.25	40.00	41.50
1389	NYSE	ALL	Mon, Nov 30, 1998	41.38	41.94	40.56	40.75
1388	NYSE	ALL	Fri, Nov 27, 1998	42.00	42.25	41.88	42.06
1387	NYSE	ALL	Wed, Nov 25, 1998	42.00	42.44	41.56	42.00
1386	NYSE	ALL	Tue, Nov 24, 1998	44.56	45.00	42.75	43.19
1385	NYSE	ALL	Mon, Nov 23, 1998	44.00	44.81	43.75	44.44
1384	NYSE	ALL	Fri, Nov 20, 1998	43.94	44.25	43.75	43.75
1383	NYSE	ALL	Thu, Nov 19, 1998	41.63	43.50	41.63	43.50
1382	NYSE	ALL	Wed, Nov 18, 1998	42.88	42.94	41.13	41.75
1381	NYSE	ALL	Tue, Nov 17, 1998	41.50	43.38	41.25	42.50
1380	NYSE	ALL	Mon, Nov 16, 1998	40.88	41.94	40.63	41.69
1379	NYSE	ALL	Fri, Nov 13, 1998	41.25	41.25	40.00	40.00
1378	NYSE	ALL	Thu, Nov 12, 1998	42.00	42.13	40.88	41.13
1377	NYSE	ALL	Wed, Nov 11, 1998	42.69	42.94	41.81	41.88
1376	NYSE	ALL	Tue, Nov 10, 1998	41.94	42.88	41.94	42.63
1375	NYSE	ALL	Mon, Nov 9, 1998	42.81	43.00	42.00	42.19
1374	NYSE	ALL	Fri, Nov 6, 1998	42.25	43.50	42.25	43.00
1373	NYSE	ALL	Thu, Nov 5, 1998	43.00	43.00	42.06	42.81
1372	NYSE	ALL	Wed, Nov 4, 1998	42.63	43.44	42.38	43.00
1371	NYSE	ALL	Tue, Nov 3, 1998	42.38	42.69	41.75	41.94
1370	NYSE	ALL	Mon, Nov 2, 1998	43.00	43.38	42.13	42.25
1369	NYSE	ALL	Fri, Oct 30, 1998	42.81	43.69	41.69	43.06
1368	NYSE	ALL	Thu, Oct 29, 1998	41.13	42.63	40.75	42.38
1367	NYSE	ALL	Wed, Oct 28, 1998	40.88	41.94	40.00	41.19
1366	NYSE	ALL	Tue, Oct 27, 1998	41.69	42.00	40.63	41.38
1365	NYSE	ALL	Mon, Oct 26, 1998	42.31	42.31	40.38	40.81
1364	NYSE	ALL	Fri, Oct 23, 1998	42.88	42.94	41.69	41.88
1363	NYSE	ALL	Thu, Oct 22, 1998	42.50	43.44	41.69	43.00
1362	NYSE	ALL	Wed, Oct 21, 1998	47.50	47.50	42.25	42.50
1361	NYSE	ALL	Tue, Oct 20, 1998	47.63	48.13	47.44	47.75
1360	NYSE	ALL	Mon, Oct 19, 1998	46.56	48.38	46.13	46.94
1359	NYSE	ALL	Fri, Oct 16, 1998	47.38	47.88	46.56	46.56
1358	NYSE	ALL	Thu, Oct 15, 1998	42.63	45.25	41.75	44.50
1357	NYSE	ALL	Wed, Oct 14, 1998	44.50	44.50	42.63	43.56
1356	NYSE	ALL	Tue, Oct 13, 1998	42.63	44.56	42.63	44.56
1355	NYSE	ALL	Mon, Oct 12, 1998	43.00	43.56	42.38	42.88
1354	NYSE	ALL	Fri, Oct 9, 1998	39.75	42.13	39.00	41.06
1353	NYSE	ALL	Thu, Oct 8, 1998	40.00	40.00	37.75	39.50
1352	NYSE	ALL	Wed, Oct 7, 1998	42.13	42.56	39.19	41.00
1351	NYSE	ALL	Tue, Oct 6, 1998	43.06	43.38	41.38	42.31
1350	NYSE	ALL	Mon, Oct 5, 1998	43.31	43.50	41.75	42.81
1349	NYSE	ALL	Fri, Oct 2, 1998	41.63	43.69	41.50	43.56
1348	NYSE	ALL	Thu, Oct 1, 1998	41.25	42.00	40.94	41.19
1347	NYSE	ALL	Wed, Sep 30, 1998	42.75	43.69	41.00	41.50
1346	NYSE	ALL	Tue, Sep 29, 1998	42.50	43.69	42.50	43.06
1345	NYSE	ALL	Mon, Sep 28, 1998	42.19	43.13	41.81	42.06
1344	NYSE	ALL	Fri, Sep 25, 1998	41.25	43.00	41.25	41.81
1343	NYSE	ALL	Thu, Sep 24, 1998	43.94	44.31	41.81	42.19
1342	NYSE	ALL	Wed, Sep 23, 1998	42.50	45.00	42.06	44.88
1341	NYSE	ALL	Tue, Sep 22, 1998	43.13	43.94	42.69	42.75
1340	NYSE	ALL	Mon, Sep 21, 1998	40.94	42.25	40.56	42.00
1339	NYSE	ALL	Fri, Sep 18, 1998	41.06	41.88	40.50	40.94
1338	NYSE	ALL	Thu, Sep 17, 1998	40.75	41.44	40.25	40.81
1337	NYSE	ALL	Wed, Sep 16, 1998	41.63	42.31	41.13	42.00
1336	NYSE	ALL	Tue, Sep 15, 1998	40.63	41.19	40.38	40.69
1335	NYSE	ALL	Mon, Sep 14, 1998	40.00	41.25	39.94	40.81
1334	NYSE	ALL	Fri, Sep 11, 1998	38.13	39.31	38.00	39.31
1333	NYSE	ALL	Thu, Sep 10, 1998	38.38	38.69	37.06	37.88
1332	NYSE	ALL	Wed, Sep 9, 1998	39.63	40.00	39.00	39.06
1331	NYSE	ALL	Tue, Sep 8, 1998	40.00	40.25	38.75	39.50
1330	NYSE	ALL	Fri, Sep 4, 1998	39.00	39.38	36.69	37.69
1329	NYSE	ALL	Thu, Sep 3, 1998	38.63	39.88	37.88	38.75
1328	NYSE	ALL	Wed, Sep 2, 1998	37.75	39.25	37.50	38.19
1327	NYSE	ALL	Tue, Sep 1, 1998	38.00	39.00	36.06	37.31
1326	NYSE	ALL	Mon, Aug 31, 1998	39.88	40.25	37.19	37.50
1325	NYSE	ALL	Fri, Aug 28, 1998	39.63	40.13	38.50	39.00
1324	NYSE	ALL	Thu, Aug 27, 1998	40.38	40.50	38.31	39.13
1323	NYSE	ALL	Wed, Aug 26, 1998	40.06	41.94	40.06	40.88
1322	NYSE	ALL	Tue, Aug 25, 1998	43.06	43.75	41.75	41.94
1321	NYSE	ALL	Mon, Aug 24, 1998	42.94	44.00	42.13	43.06
1320	NYSE	ALL	Fri, Aug 21, 1998	42.94	43.31	42.06	42.88
1319	NYSE	ALL	Thu, Aug 20, 1998	43.25	44.50	42.06	43.19
1318	NYSE	ALL	Wed, Aug 19, 1998	43.00	43.25	42.75	43.00
1317	NYSE	ALL	Tue, Aug 18, 1998	43.56	44.38	43.50	43.94
1316	NYSE	ALL	Mon, Aug 17, 1998	41.75	43.44	41.75	43.13
1315	NYSE	ALL	Fri, Aug 14, 1998	42.88	43.56	41.56	42.19
1314	NYSE	ALL	Thu, Aug 13, 1998	42.75	43.00	42.00	42.00
1313	NYSE	ALL	Wed, Aug 12, 1998	41.75	42.94	41.56	42.75
1312	NYSE	ALL	Tue, Aug 11, 1998	40.00	41.88	40.00	41.56
1311	NYSE	ALL	Mon, Aug 10, 1998	42.00	42.25	41.56	41.75
1310	NYSE	ALL	Fri, Aug 7, 1998	41.00	42.50	40.56	41.75
1309	NYSE	ALL	Thu, Aug 6, 1998	40.00	40.94	40.00	40.56
1308	NYSE	ALL	Wed, Aug 5, 1998	39.00	40.38	38.88	39.94
1307	NYSE	ALL	Tue, Aug 4, 1998	41.25	41.63	38.56	38.56
1306	NYSE	ALL	Mon, Aug 3, 1998	42.00	42.44	40.75	40.75
1305	NYSE	ALL	Fri, Jul 31, 1998	42.44	43.06	42.06	42.44
1304	NYSE	ALL	Thu, Jul 30, 1998	42.00	42.44	41.63	42.25
1303	NYSE	ALL	Wed, Jul 29, 1998	43.31	44.00	40.50	40.50
1302	NYSE	ALL	Tue, Jul 28, 1998	45.63	45.63	43.00	43.31
1301	NYSE	ALL	Mon, Jul 27, 1998	45.38	46.19	44.88	45.38
1300	NYSE	ALL	Fri, Jul 24, 1998	47.00	47.13	45.25	45.50
1299	NYSE	ALL	Thu, Jul 23, 1998	47.00	47.50	45.88	45.88
1298	NYSE	ALL	Wed, Jul 22, 1998	49.50	50.31	48.50	48.50
1297	NYSE	ALL	Tue, Jul 21, 1998	51.00	51.19	49.25	49.44
1296	NYSE	ALL	Mon, Jul 20, 1998	50.25	51.19	50.25	51.19
1295	NYSE	ALL	Fri, Jul 17, 1998	50.44	51.00	50.13	50.50
1294	NYSE	ALL	Thu, Jul 16, 1998	49.94	50.19	49.63	50.00
1293	NYSE	ALL	Wed, Jul 15, 1998	50.94	51.19	49.63	49.81
1292	NYSE	ALL	Tue, Jul 14, 1998	50.75	50.94	50.38	50.69
1291	NYSE	ALL	Mon, Jul 13, 1998	50.88	51.31	50.25	51.00
1290	NYSE	ALL	Fri, Jul 10, 1998	51.00	51.63	50.63	51.19
1289	NYSE	ALL	Thu, Jul 9, 1998	51.44	52.38	50.50	50.88
1288	NYSE	ALL	Wed, Jul 8, 1998	51.50	51.63	50.63	51.50
1287	NYSE	ALL	Tue, Jul 7, 1998	49.13	50.94	48.88	50.50
1286	NYSE	ALL	Mon, Jul 6, 1998	48.25	49.31	48.06	48.50
1285	NYSE	ALL	Thu, Jul 2, 1998	46.75	47.94	46.50	47.81
1284	NYSE	ALL	Wed, Jul 1, 1998	45.97	46.88	45.81	46.88
1283	NYSE	ALL	Tue, Jun 30, 1998	45.19	46.06	44.97	45.78
1282	NYSE	ALL	Mon, Jun 29, 1998	45.13	45.75	45.06	45.06
1281	NYSE	ALL	Fri, Jun 26, 1998	44.50	45.31	44.38	44.50
1280	NYSE	ALL	Thu, Jun 25, 1998	45.88	46.03	44.50	44.69
1279	NYSE	ALL	Wed, Jun 24, 1998	44.50	46.19	44.31	46.03
1278	NYSE	ALL	Tue, Jun 23, 1998	44.47	44.88	44.25	44.38
1277	NYSE	ALL	Mon, Jun 22, 1998	44.38	45.19	44.25	44.38
1276	NYSE	ALL	Fri, Jun 19, 1998	45.19	45.69	44.13	44.13
1275	NYSE	ALL	Thu, Jun 18, 1998	45.47	45.56	44.84	45.06
1274	NYSE	ALL	Wed, Jun 17, 1998	45.50	46.31	45.31	45.59
1273	NYSE	ALL	Tue, Jun 16, 1998	45.38	45.94	45.00	45.63
1272	NYSE	ALL	Mon, Jun 15, 1998	46.84	46.84	45.13	45.13
1271	NYSE	ALL	Fri, Jun 12, 1998	46.84	47.31	46.66	46.84
1270	NYSE	ALL	Thu, Jun 11, 1998	47.00	47.06	46.47	46.66
1269	NYSE	ALL	Wed, Jun 10, 1998	47.50	47.69	46.81	47.00
1268	NYSE	ALL	Tue, Jun 9, 1998	47.81	47.88	47.22	47.50
1267	NYSE	ALL	Mon, Jun 8, 1998	48.38	48.50	47.72	47.75
1266	NYSE	ALL	Fri, Jun 5, 1998	47.75	48.53	47.69	48.47
1265	NYSE	ALL	Thu, Jun 4, 1998	47.44	48.00	47.31	47.88
1264	NYSE	ALL	Wed, Jun 3, 1998	48.34	48.34	47.00	47.44
1263	NYSE	ALL	Tue, Jun 2, 1998	48.03	48.50	47.78	48.34
1262	NYSE	ALL	Mon, Jun 1, 1998	47.00	47.66	46.94	47.59
1261	NYSE	ALL	Fri, May 29, 1998	47.66	47.81	47.06	47.06
1260	NYSE	ALL	Thu, May 28, 1998	48.19	48.31	47.50	47.53
1259	NYSE	ALL	Wed, May 27, 1998	47.00	48.38	47.00	48.16
1258	NYSE	ALL	Tue, May 26, 1998	48.44	48.47	47.50	47.50
1257	NYSE	ALL	Fri, May 22, 1998	48.38	48.69	48.22	48.44
1256	NYSE	ALL	Thu, May 21, 1998	48.13	48.38	47.94	48.13
1255	NYSE	ALL	Wed, May 20, 1998	48.88	49.09	47.94	48.13
1254	NYSE	ALL	Tue, May 19, 1998	48.38	48.91	47.94	48.69
1253	NYSE	ALL	Mon, May 18, 1998	48.25	48.72	48.06	48.41
1252	NYSE	ALL	Fri, May 15, 1998	48.44	48.50	47.88	48.09
1251	NYSE	ALL	Thu, May 14, 1998	48.47	48.63	48.09	48.31
1250	NYSE	ALL	Wed, May 13, 1998	48.13	48.69	47.75	48.44
1249	NYSE	ALL	Tue, May 12, 1998	47.47	48.13	47.09	47.88
1248	NYSE	ALL	Mon, May 11, 1998	46.63	47.91	46.56	47.03
1247	NYSE	ALL	Fri, May 8, 1998	47.22	47.47	46.50	46.69
1246	NYSE	ALL	Thu, May 7, 1998	46.63	47.22	46.13	46.78
1245	NYSE	ALL	Wed, May 6, 1998	47.06	47.38	46.50	46.66
1244	NYSE	ALL	Tue, May 5, 1998	47.09	47.47	46.81	46.88
1243	NYSE	ALL	Mon, May 4, 1998	47.88	48.16	47.25	47.47
1242	NYSE	ALL	Fri, May 1, 1998	48.25	48.25	47.44	47.66
1241	NYSE	ALL	Thu, Apr 30, 1998	47.63	48.34	47.59	48.13
1240	NYSE	ALL	Wed, Apr 29, 1998	47.16	48.00	47.09	47.41
1239	NYSE	ALL	Tue, Apr 28, 1998	47.75	47.94	46.38	47.03
1238	NYSE	ALL	Mon, Apr 27, 1998	47.50	48.00	47.00	47.31
1237	NYSE	ALL	Fri, Apr 24, 1998	49.25	49.47	48.13	48.56
1236	NYSE	ALL	Thu, Apr 23, 1998	48.75	50.13	48.72	49.47
1235	NYSE	ALL	Wed, Apr 22, 1998	49.50	49.69	48.13	48.38
1234	NYSE	ALL	Tue, Apr 21, 1998	47.63	48.25	47.25	48.06
1233	NYSE	ALL	Mon, Apr 20, 1998	48.75	48.81	47.56	47.91
1232	NYSE	ALL	Fri, Apr 17, 1998	48.22	48.84	48.03	48.50
1231	NYSE	ALL	Thu, Apr 16, 1998	49.03	49.38	48.16	48.22
1230	NYSE	ALL	Wed, Apr 15, 1998	48.88	49.38	48.38	49.00
1229	NYSE	ALL	Tue, Apr 14, 1998	47.75	48.75	47.44	48.56
1228	NYSE	ALL	Mon, Apr 13, 1998	46.88	47.38	46.66	47.28
1227	NYSE	ALL	Thu, Apr 9, 1998	47.00	47.13	46.63	46.88
1226	NYSE	ALL	Wed, Apr 8, 1998	47.75	47.81	46.78	46.84
1225	NYSE	ALL	Tue, Apr 7, 1998	47.50	48.13	47.00	47.44
1224	NYSE	ALL	Mon, Apr 6, 1998	47.00	47.75	46.63	46.89
1223	NYSE	ALL	Fri, Apr 3, 1998	46.81	46.91	46.31	46.50
1222	NYSE	ALL	Thu, Apr 2, 1998	45.69	46.50	45.38	46.13
1221	NYSE	ALL	Wed, Apr 1, 1998	46.00	46.19	45.69	45.69
1220	NYSE	ALL	Tue, Mar 31, 1998	46.47	46.75	45.88	45.97
1219	NYSE	ALL	Mon, Mar 30, 1998	47.25	47.50	45.94	46.34
1218	NYSE	ALL	Fri, Mar 27, 1998	47.63	47.69	46.94	47.25
1217	NYSE	ALL	Thu, Mar 26, 1998	46.75	47.56	46.75	47.47
1216	NYSE	ALL	Wed, Mar 25, 1998	47.22	47.72	46.69	47.25
1215	NYSE	ALL	Tue, Mar 24, 1998	47.00	47.31	46.94	47.06
1214	NYSE	ALL	Mon, Mar 23, 1998	46.75	47.44	46.63	46.63
1213	NYSE	ALL	Fri, Mar 20, 1998	47.69	47.69	47.31	47.38
1212	NYSE	ALL	Thu, Mar 19, 1998	47.63	47.63	47.31	47.50
1211	NYSE	ALL	Wed, Mar 18, 1998	47.25	47.50	47.22	47.41
1210	NYSE	ALL	Tue, Mar 17, 1998	48.06	48.19	47.16	47.63
1209	NYSE	ALL	Mon, Mar 16, 1998	48.75	49.19	48.50	49.00
1208	NYSE	ALL	Fri, Mar 13, 1998	48.50	48.94	48.31	48.41
1207	NYSE	ALL	Thu, Mar 12, 1998	47.88	48.50	47.44	48.50
1206	NYSE	ALL	Wed, Mar 11, 1998	47.38	48.13	47.31	48.00
1205	NYSE	ALL	Tue, Mar 10, 1998	47.06	47.50	46.97	47.38
1204	NYSE	ALL	Mon, Mar 9, 1998	46.72	47.16	46.28	47.00
1203	NYSE	ALL	Fri, Mar 6, 1998	46.00	46.84	45.97	46.66
1202	NYSE	ALL	Thu, Mar 5, 1998	45.63	45.78	45.50	45.78
1201	NYSE	ALL	Wed, Mar 4, 1998	46.56	46.59	45.88	45.91
1200	NYSE	ALL	Tue, Mar 3, 1998	46.06	46.88	46.03	46.56
1199	NYSE	ALL	Mon, Mar 2, 1998	46.63	46.81	46.13	46.13
1198	NYSE	ALL	Fri, Feb 27, 1998	46.50	46.72	46.13	46.63
1197	NYSE	ALL	Thu, Feb 26, 1998	46.00	46.66	45.94	46.50
1196	NYSE	ALL	Wed, Feb 25, 1998	46.59	46.97	46.38	46.44
1195	NYSE	ALL	Tue, Feb 24, 1998	46.56	46.63	46.00	46.31
1194	NYSE	ALL	Mon, Feb 23, 1998	46.50	46.56	46.13	46.50
1193	NYSE	ALL	Fri, Feb 20, 1998	46.50	46.63	45.63	46.25
1192	NYSE	ALL	Thu, Feb 19, 1998	47.13	47.19	46.44	46.50
1191	NYSE	ALL	Wed, Feb 18, 1998	46.53	47.19	46.53	47.00
1190	NYSE	ALL	Tue, Feb 17, 1998	46.03	46.78	46.00	46.66
1189	NYSE	ALL	Fri, Feb 13, 1998	46.38	46.63	45.88	46.16
1188	NYSE	ALL	Thu, Feb 12, 1998	47.00	47.22	46.25	46.78
1187	NYSE	ALL	Wed, Feb 11, 1998	47.25	47.44	46.22	46.88
1186	NYSE	ALL	Tue, Feb 10, 1998	45.88	46.31	45.69	46.06
1185	NYSE	ALL	Mon, Feb 9, 1998	45.63	45.94	45.34	45.69
1184	NYSE	ALL	Fri, Feb 6, 1998	45.13	45.75	45.06	45.50
1183	NYSE	ALL	Thu, Feb 5, 1998	45.81	45.97	45.16	45.25
1182	NYSE	ALL	Wed, Feb 4, 1998	44.63	45.72	44.44	45.66
1181	NYSE	ALL	Tue, Feb 3, 1998	43.97	45.13	43.88	45.03
1180	NYSE	ALL	Mon, Feb 2, 1998	44.50	44.72	44.41	44.47
1179	NYSE	ALL	Fri, Jan 30, 1998	44.31	44.56	43.97	44.25
1178	NYSE	ALL	Thu, Jan 29, 1998	43.56	44.56	43.41	44.13
1177	NYSE	ALL	Wed, Jan 28, 1998	43.50	43.88	43.31	43.50
1176	NYSE	ALL	Tue, Jan 27, 1998	42.94	43.22	42.56	42.56
1175	NYSE	ALL	Mon, Jan 26, 1998	43.53	43.63	43.25	43.28
1174	NYSE	ALL	Fri, Jan 23, 1998	43.44	43.94	43.38	43.53
1173	NYSE	ALL	Thu, Jan 22, 1998	44.53	44.53	43.41	43.44
1172	NYSE	ALL	Wed, Jan 21, 1998	44.63	44.75	43.94	44.50
1171	NYSE	ALL	Tue, Jan 20, 1998	44.47	44.81	44.22	44.78
1170	NYSE	ALL	Fri, Jan 16, 1998	44.00	44.63	43.63	44.31
1169	NYSE	ALL	Thu, Jan 15, 1998	44.69	44.69	43.53	43.88
1168	NYSE	ALL	Wed, Jan 14, 1998	43.94	44.56	43.78	44.53
1167	NYSE	ALL	Tue, Jan 13, 1998	43.00	44.13	43.00	44.06
1166	NYSE	ALL	Mon, Jan 12, 1998	41.75	43.13	41.75	42.72
1165	NYSE	ALL	Fri, Jan 9, 1998	44.31	44.31	42.19	42.25
1164	NYSE	ALL	Thu, Jan 8, 1998	44.47	44.50	43.81	44.06
1163	NYSE	ALL	Wed, Jan 7, 1998	44.50	45.00	44.38	44.50
1162	NYSE	ALL	Tue, Jan 6, 1998	44.47	44.75	44.31	44.47
1161	NYSE	ALL	Mon, Jan 5, 1998	45.69	46.13	44.41	44.94
1160	NYSE	ALL	Fri, Jan 2, 1998	45.59	45.59	45.28	45.56
1159	NYSE	ALL	Wed, Dec 31, 1997	45.41	45.72	45.25	45.25
1158	NYSE	ALL	Tue, Dec 30, 1997	45.75	45.75	45.00	45.44
1157	NYSE	ALL	Mon, Dec 29, 1997	44.00	45.25	44.00	45.19
1156	NYSE	ALL	Fri, Dec 26, 1997	43.38	43.94	43.38	43.56
1155	NYSE	ALL	Wed, Dec 24, 1997	43.00	44.16	43.00	43.38
1154	NYSE	ALL	Tue, Dec 23, 1997	44.50	44.63	43.00	43.00
1153	NYSE	ALL	Mon, Dec 22, 1997	44.53	44.97	44.47	44.53
1152	NYSE	ALL	Fri, Dec 19, 1997	44.00	45.09	44.00	44.66
1151	NYSE	ALL	Thu, Dec 18, 1997	45.00	45.19	44.75	44.75
1150	NYSE	ALL	Wed, Dec 17, 1997	45.38	45.44	44.75	44.81
1149	NYSE	ALL	Tue, Dec 16, 1997	45.44	45.50	44.59	45.00
1148	NYSE	ALL	Mon, Dec 15, 1997	45.25	45.75	45.25	45.28
1147	NYSE	ALL	Fri, Dec 12, 1997	45.75	45.88	44.75	44.91
1146	NYSE	ALL	Thu, Dec 11, 1997	45.66	46.16	45.25	45.50
1145	NYSE	ALL	Wed, Dec 10, 1997	46.00	46.38	45.22	45.63
1144	NYSE	ALL	Tue, Dec 9, 1997	46.19	47.19	45.97	46.88
1143	NYSE	ALL	Mon, Dec 8, 1997	46.16	46.50	46.00	46.19
1142	NYSE	ALL	Fri, Dec 5, 1997	44.97	46.63	44.59	46.22
1141	NYSE	ALL	Thu, Dec 4, 1997	44.88	45.31	44.78	44.94
1140	NYSE	ALL	Wed, Dec 3, 1997	45.00	45.16	44.45	44.66
1139	NYSE	ALL	Tue, Dec 2, 1997	44.84	45.19	44.72	45.00
1138	NYSE	ALL	Mon, Dec 1, 1997	43.31	44.97	43.31	44.81
1137	NYSE	ALL	Fri, Nov 28, 1997	42.47	43.13	42.41	42.94
1136	NYSE	ALL	Wed, Nov 26, 1997	41.94	42.69	41.75	42.44
1135	NYSE	ALL	Tue, Nov 25, 1997	42.31	42.41	41.59	41.75
1134	NYSE	ALL	Mon, Nov 24, 1997	43.31	43.31	41.88	42.09
1133	NYSE	ALL	Fri, Nov 21, 1997	42.34	43.22	42.31	42.97
1132	NYSE	ALL	Thu, Nov 20, 1997	41.88	42.50	41.66	42.22
1131	NYSE	ALL	Wed, Nov 19, 1997	41.56	42.09	41.50	41.56
1130	NYSE	ALL	Tue, Nov 18, 1997	42.16	42.19	41.28	41.47
1129	NYSE	ALL	Mon, Nov 17, 1997	41.63	42.47	41.38	42.25
1128	NYSE	ALL	Fri, Nov 14, 1997	41.13	41.56	40.88	41.00
1127	NYSE	ALL	Thu, Nov 13, 1997	40.50	40.75	40.28	40.63
1126	NYSE	ALL	Wed, Nov 12, 1997	40.63	40.97	40.31	40.34
1125	NYSE	ALL	Tue, Nov 11, 1997	41.06	41.34	40.88	41.00
1124	NYSE	ALL	Mon, Nov 10, 1997	41.56	41.63	41.13	41.19
1123	NYSE	ALL	Fri, Nov 7, 1997	41.25	41.63	41.16	41.44
1122	NYSE	ALL	Thu, Nov 6, 1997	41.75	42.25	41.63	41.81
1121	NYSE	ALL	Wed, Nov 5, 1997	41.94	42.47	41.84	42.25
1120	NYSE	ALL	Tue, Nov 4, 1997	42.56	42.56	41.94	42.06
1119	NYSE	ALL	Mon, Nov 3, 1997	42.00	42.56	41.78	42.44
1118	NYSE	ALL	Fri, Oct 31, 1997	41.50	41.72	40.56	41.47
1117	NYSE	ALL	Thu, Oct 30, 1997	41.81	41.91	41.25	41.25
1116	NYSE	ALL	Wed, Oct 29, 1997	41.75	42.50	41.50	42.06
1115	NYSE	ALL	Tue, Oct 28, 1997	38.53	42.13	38.47	42.13
1114	NYSE	ALL	Mon, Oct 27, 1997	42.06	42.63	40.19	40.25
1113	NYSE	ALL	Fri, Oct 24, 1997	42.50	42.50	41.78	42.38
1112	NYSE	ALL	Thu, Oct 23, 1997	42.34	42.81	42.13	42.16
1111	NYSE	ALL	Wed, Oct 22, 1997	42.63	42.97	42.00	42.72
1110	NYSE	ALL	Tue, Oct 21, 1997	41.38	43.00	41.38	42.63
1109	NYSE	ALL	Mon, Oct 20, 1997	40.88	41.19	40.53	40.78
1108	NYSE	ALL	Fri, Oct 17, 1997	41.19	41.38	40.19	40.59
1107	NYSE	ALL	Thu, Oct 16, 1997	41.50	42.13	41.19	41.31
1106	NYSE	ALL	Wed, Oct 15, 1997	41.28	41.63	41.09	41.47
1105	NYSE	ALL	Tue, Oct 14, 1997	41.41	41.50	40.84	41.41
1104	NYSE	ALL	Mon, Oct 13, 1997	41.97	41.97	41.25	41.41
1103	NYSE	ALL	Fri, Oct 10, 1997	41.44	41.75	41.19	41.69
1102	NYSE	ALL	Thu, Oct 9, 1997	40.75	41.66	40.66	41.59
1101	NYSE	ALL	Wed, Oct 8, 1997	41.50	41.50	40.94	41.00
1100	NYSE	ALL	Tue, Oct 7, 1997	41.56	42.13	41.44	41.63
1099	NYSE	ALL	Mon, Oct 6, 1997	41.31	41.69	41.06	41.56
1098	NYSE	ALL	Fri, Oct 3, 1997	41.50	41.75	40.91	41.19
1097	NYSE	ALL	Thu, Oct 2, 1997	40.66	40.94	40.34	40.72
1096	NYSE	ALL	Wed, Oct 1, 1997	40.34	41.38	40.25	40.50
1095	NYSE	ALL	Tue, Sep 30, 1997	40.09	40.41	39.50	40.06
1094	NYSE	ALL	Mon, Sep 29, 1997	38.63	40.56	38.41	40.09
1093	NYSE	ALL	Fri, Sep 26, 1997	38.28	39.00	38.28	38.94
1092	NYSE	ALL	Thu, Sep 25, 1997	38.03	38.50	37.88	37.97
1091	NYSE	ALL	Wed, Sep 24, 1997	38.00	39.00	37.97	38.28
1090	NYSE	ALL	Tue, Sep 23, 1997	37.63	38.34	37.56	37.94
1089	NYSE	ALL	Mon, Sep 22, 1997	37.69	37.69	37.25	37.34
1088	NYSE	ALL	Fri, Sep 19, 1997	38.00	38.25	37.75	37.81
1087	NYSE	ALL	Thu, Sep 18, 1997	38.31	39.47	38.22	38.31
1086	NYSE	ALL	Wed, Sep 17, 1997	38.25	38.38	37.88	38.31
1085	NYSE	ALL	Tue, Sep 16, 1997	36.75	37.72	36.44	37.66
1084	NYSE	ALL	Mon, Sep 15, 1997	37.00	37.22	36.31	36.31
1083	NYSE	ALL	Fri, Sep 12, 1997	36.75	36.97	36.44	36.97
1082	NYSE	ALL	Thu, Sep 11, 1997	37.31	37.38	35.47	36.50
1081	NYSE	ALL	Wed, Sep 10, 1997	37.66	37.75	37.38	37.44
1080	NYSE	ALL	Tue, Sep 9, 1997	38.13	38.13	37.66	37.78
1079	NYSE	ALL	Mon, Sep 8, 1997	38.06	38.31	37.88	38.25
1078	NYSE	ALL	Fri, Sep 5, 1997	38.00	38.09	37.13	37.66
1077	NYSE	ALL	Thu, Sep 4, 1997	37.91	37.94	37.41	37.66
1076	NYSE	ALL	Wed, Sep 3, 1997	38.19	38.69	37.88	37.94
1075	NYSE	ALL	Tue, Sep 2, 1997	36.56	37.81	36.56	37.81
1074	NYSE	ALL	Fri, Aug 29, 1997	36.94	37.03	36.50	36.53
1073	NYSE	ALL	Thu, Aug 28, 1997	37.00	37.66	36.97	37.16
1072	NYSE	ALL	Wed, Aug 27, 1997	37.41	37.53	37.16	37.28
1071	NYSE	ALL	Tue, Aug 26, 1997	37.50	38.00	37.47	37.66
1070	NYSE	ALL	Mon, Aug 25, 1997	38.00	38.03	37.38	37.56
1069	NYSE	ALL	Fri, Aug 22, 1997	37.88	37.97	37.25	37.88
1068	NYSE	ALL	Thu, Aug 21, 1997	38.88	38.88	37.75	38.06
1067	NYSE	ALL	Wed, Aug 20, 1997	38.03	38.72	37.94	38.69
1066	NYSE	ALL	Tue, Aug 19, 1997	37.13	38.19	37.06	38.16
1065	NYSE	ALL	Mon, Aug 18, 1997	35.88	36.81	35.84	36.81
1064	NYSE	ALL	Fri, Aug 15, 1997	36.56	36.94	35.50	35.50
1063	NYSE	ALL	Thu, Aug 14, 1997	37.03	37.22	36.06	36.41
1062	NYSE	ALL	Wed, Aug 13, 1997	37.38	37.41	36.63	36.78
1061	NYSE	ALL	Tue, Aug 12, 1997	37.63	37.88	36.34	36.53
1060	NYSE	ALL	Mon, Aug 11, 1997	37.19	37.78	36.97	37.50
1059	NYSE	ALL	Fri, Aug 8, 1997	37.50	37.91	36.59	37.06
1058	NYSE	ALL	Thu, Aug 7, 1997	38.28	38.66	37.72	38.06
1057	NYSE	ALL	Wed, Aug 6, 1997	38.25	38.88	37.75	38.09
1056	NYSE	ALL	Tue, Aug 5, 1997	38.91	39.00	38.16	38.38
1055	NYSE	ALL	Mon, Aug 4, 1997	38.69	38.91	38.44	38.84
1054	NYSE	ALL	Fri, Aug 1, 1997	39.44	39.50	38.16	38.81
1053	NYSE	ALL	Thu, Jul 31, 1997	39.72	39.81	39.31	39.50
1052	NYSE	ALL	Wed, Jul 30, 1997	39.69	39.97	39.16	39.59
1051	NYSE	ALL	Tue, Jul 29, 1997	39.38	39.81	39.25	39.69
1050	NYSE	ALL	Mon, Jul 28, 1997	38.81	39.69	38.81	39.38
1049	NYSE	ALL	Fri, Jul 25, 1997	39.19	39.34	38.56	38.84
1048	NYSE	ALL	Thu, Jul 24, 1997	38.81	39.09	37.94	38.91
1047	NYSE	ALL	Wed, Jul 23, 1997	38.50	38.88	38.13	38.56
1046	NYSE	ALL	Tue, Jul 22, 1997	38.00	38.56	37.59	38.44
1045	NYSE	ALL	Mon, Jul 21, 1997	37.38	38.38	37.25	38.19
1044	NYSE	ALL	Fri, Jul 18, 1997	37.66	37.75	37.00	37.28
1043	NYSE	ALL	Thu, Jul 17, 1997	38.50	38.50	37.53	37.78
1042	NYSE	ALL	Wed, Jul 16, 1997	38.38	38.63	38.25	38.50
1041	NYSE	ALL	Tue, Jul 15, 1997	38.84	38.84	38.13	38.41
1040	NYSE	ALL	Mon, Jul 14, 1997	39.44	39.44	38.00	38.88
1039	NYSE	ALL	Fri, Jul 11, 1997	38.94	39.25	38.75	39.09
1038	NYSE	ALL	Thu, Jul 10, 1997	38.06	38.94	38.00	38.69
1037	NYSE	ALL	Wed, Jul 9, 1997	38.75	39.13	38.00	38.19
1036	NYSE	ALL	Tue, Jul 8, 1997	38.25	39.00	38.13	39.00
1035	NYSE	ALL	Mon, Jul 7, 1997	38.75	39.00	38.25	38.25
1034	NYSE	ALL	Thu, Jul 3, 1997	38.19	38.94	38.19	38.75
1033	NYSE	ALL	Wed, Jul 2, 1997	37.63	38.25	37.38	38.06
1032	NYSE	ALL	Tue, Jul 1, 1997	36.50	37.59	36.31	37.00
1031	NYSE	ALL	Mon, Jun 30, 1997	37.22	37.47	36.31	36.50
1030	NYSE	ALL	Fri, Jun 27, 1997	37.25	37.56	37.06	37.06
1029	NYSE	ALL	Thu, Jun 26, 1997	37.06	37.69	36.94	37.00
1028	NYSE	ALL	Wed, Jun 25, 1997	38.00	38.00	37.00	37.13
1027	NYSE	ALL	Tue, Jun 24, 1997	36.50	37.69	36.13	37.44
1026	NYSE	ALL	Mon, Jun 23, 1997	36.81	37.25	36.00	36.00
1025	NYSE	ALL	Fri, Jun 20, 1997	37.88	37.94	37.19	37.19
1024	NYSE	ALL	Thu, Jun 19, 1997	37.06	38.25	36.75	38.00
1023	NYSE	ALL	Wed, Jun 18, 1997	37.63	37.63	36.81	36.94
1022	NYSE	ALL	Tue, Jun 17, 1997	37.88	38.44	37.50	37.50
1021	NYSE	ALL	Mon, Jun 16, 1997	37.56	38.31	37.56	38.13
1020	NYSE	ALL	Fri, Jun 13, 1997	38.00	38.50	37.56	37.56
1019	NYSE	ALL	Thu, Jun 12, 1997	37.50	38.19	37.25	37.69
1018	NYSE	ALL	Wed, Jun 11, 1997	37.38	37.56	37.13	37.44
1017	NYSE	ALL	Tue, Jun 10, 1997	36.94	37.63	36.94	37.56
1016	NYSE	ALL	Mon, Jun 9, 1997	35.50	37.13	35.50	36.88
1015	NYSE	ALL	Fri, Jun 6, 1997	34.88	35.69	34.88	35.50
1014	NYSE	ALL	Thu, Jun 5, 1997	35.00	35.38	34.75	34.94
1013	NYSE	ALL	Wed, Jun 4, 1997	35.19	35.25	34.50	34.75
1012	NYSE	ALL	Tue, Jun 3, 1997	35.25	36.06	35.25	35.31
1011	NYSE	ALL	Mon, Jun 2, 1997	36.75	36.75	35.69	35.69
1010	NYSE	ALL	Fri, May 30, 1997	35.19	36.81	34.69	36.81
1009	NYSE	ALL	Thu, May 29, 1997	35.31	35.56	35.19	35.25
1008	NYSE	ALL	Wed, May 28, 1997	34.69	35.31	34.56	35.19
1007	NYSE	ALL	Tue, May 27, 1997	35.00	35.19	34.69	34.88
1006	NYSE	ALL	Fri, May 23, 1997	34.94	35.56	34.94	35.38
1005	NYSE	ALL	Thu, May 22, 1997	34.94	35.06	34.56	34.88
1004	NYSE	ALL	Wed, May 21, 1997	35.31	35.44	34.69	35.06
1003	NYSE	ALL	Tue, May 20, 1997	34.63	35.31	34.31	35.31
1002	NYSE	ALL	Mon, May 19, 1997	34.38	34.94	34.25	34.88
1001	NYSE	ALL	Fri, May 16, 1997	34.94	34.94	34.13	34.38
1000	NYSE	ALL	Thu, May 15, 1997	34.25	35.00	34.13	34.94
999	NYSE	ALL	Wed, May 14, 1997	33.75	34.56	33.75	34.44
998	NYSE	ALL	Tue, May 13, 1997	34.44	34.44	33.50	33.50
997	NYSE	ALL	Mon, May 12, 1997	33.69	34.44	33.69	34.25
996	NYSE	ALL	Fri, May 9, 1997	33.31	33.88	32.81	33.50
995	NYSE	ALL	Thu, May 8, 1997	32.63	33.63	32.38	33.00
994	NYSE	ALL	Wed, May 7, 1997	34.13	34.25	32.75	32.75
993	NYSE	ALL	Tue, May 6, 1997	33.69	34.63	33.63	34.44
992	NYSE	ALL	Mon, May 5, 1997	33.56	34.06	33.25	33.63
991	NYSE	ALL	Fri, May 2, 1997	32.50	33.38	32.31	33.31
990	NYSE	ALL	Thu, May 1, 1997	32.44	32.56	32.19	32.38
989	NYSE	ALL	Wed, Apr 30, 1997	32.44	32.81	31.94	32.69
988	NYSE	ALL	Tue, Apr 29, 1997	31.88	32.81	31.63	32.63
987	NYSE	ALL	Mon, Apr 28, 1997	30.56	31.31	30.25	31.31
986	NYSE	ALL	Fri, Apr 25, 1997	30.81	30.94	30.44	30.56
985	NYSE	ALL	Thu, Apr 24, 1997	31.19	31.31	30.31	30.81
984	NYSE	ALL	Wed, Apr 23, 1997	31.13	31.50	30.75	31.06
983	NYSE	ALL	Tue, Apr 22, 1997	31.06	31.44	30.75	31.19
982	NYSE	ALL	Mon, Apr 21, 1997	31.75	31.75	30.44	30.81
981	NYSE	ALL	Fri, Apr 18, 1997	31.75	32.06	31.69	31.75
980	NYSE	ALL	Thu, Apr 17, 1997	30.94	31.81	30.88	31.75
979	NYSE	ALL	Wed, Apr 16, 1997	30.69	30.94	30.63	30.94
978	NYSE	ALL	Tue, Apr 15, 1997	30.25	30.75	30.25	30.69
977	NYSE	ALL	Mon, Apr 14, 1997	30.13	30.13	29.75	30.00
976	NYSE	ALL	Fri, Apr 11, 1997	30.31	30.63	30.25	30.25
975	NYSE	ALL	Thu, Apr 10, 1997	30.88	31.13	30.88	30.94
974	NYSE	ALL	Wed, Apr 9, 1997	31.06	31.13	30.75	30.88
973	NYSE	ALL	Tue, Apr 8, 1997	30.38	31.06	30.31	31.00
972	NYSE	ALL	Mon, Apr 7, 1997	30.19	31.00	30.19	30.31
971	NYSE	ALL	Fri, Apr 4, 1997	29.81	29.94	29.31	29.94
970	NYSE	ALL	Thu, Apr 3, 1997	29.81	30.25	29.81	29.94
969	NYSE	ALL	Wed, Apr 2, 1997	30.13	30.25	29.94	29.94
968	NYSE	ALL	Tue, Apr 1, 1997	29.50	30.75	29.50	30.25
967	NYSE	ALL	Mon, Mar 31, 1997	31.25	31.38	29.69	29.69
966	NYSE	ALL	Thu, Mar 27, 1997	32.00	32.00	30.75	31.19
965	NYSE	ALL	Wed, Mar 26, 1997	32.06	32.13	31.81	31.81
964	NYSE	ALL	Tue, Mar 25, 1997	32.44	32.88	32.00	32.13
963	NYSE	ALL	Mon, Mar 24, 1997	32.19	32.38	31.81	32.31
962	NYSE	ALL	Fri, Mar 21, 1997	32.19	32.44	31.88	32.06
961	NYSE	ALL	Thu, Mar 20, 1997	32.06	32.13	31.44	32.00
960	NYSE	ALL	Wed, Mar 19, 1997	32.13	32.19	31.81	32.13
959	NYSE	ALL	Tue, Mar 18, 1997	32.50	32.56	31.81	31.88
958	NYSE	ALL	Mon, Mar 17, 1997	32.38	32.50	31.94	32.25
957	NYSE	ALL	Fri, Mar 14, 1997	32.50	32.88	32.38	32.38
956	NYSE	ALL	Thu, Mar 13, 1997	33.31	33.31	31.94	32.19
955	NYSE	ALL	Wed, Mar 12, 1997	33.50	34.00	33.31	33.31
954	NYSE	ALL	Tue, Mar 11, 1997	33.56	34.13	33.50	33.63
953	NYSE	ALL	Mon, Mar 10, 1997	33.38	33.50	33.13	33.44
952	NYSE	ALL	Fri, Mar 7, 1997	32.94	33.75	32.94	33.50
951	NYSE	ALL	Thu, Mar 6, 1997	32.25	32.88	32.25	32.63
950	NYSE	ALL	Wed, Mar 5, 1997	31.56	32.00	31.31	32.00
949	NYSE	ALL	Tue, Mar 4, 1997	31.69	32.19	31.69	31.69
948	NYSE	ALL	Mon, Mar 3, 1997	31.56	31.75	31.38	31.69
947	NYSE	ALL	Fri, Feb 28, 1997	32.13	32.13	31.69	31.69
946	NYSE	ALL	Thu, Feb 27, 1997	32.94	33.19	32.56	32.56
945	NYSE	ALL	Wed, Feb 26, 1997	33.38	33.69	32.63	32.63
944	NYSE	ALL	Tue, Feb 25, 1997	33.38	33.63	33.13	33.56
943	NYSE	ALL	Mon, Feb 24, 1997	32.88	33.38	32.75	33.38
942	NYSE	ALL	Fri, Feb 21, 1997	33.13	33.19	32.81	33.06
941	NYSE	ALL	Thu, Feb 20, 1997	33.06	33.44	32.81	33.00
940	NYSE	ALL	Wed, Feb 19, 1997	33.63	33.69	33.19	33.38
939	NYSE	ALL	Tue, Feb 18, 1997	33.94	34.00	33.38	33.63
938	NYSE	ALL	Fri, Feb 14, 1997	33.69	33.94	33.50	33.81
937	NYSE	ALL	Thu, Feb 13, 1997	32.56	33.75	32.44	33.63
936	NYSE	ALL	Wed, Feb 12, 1997	32.50	32.69	32.31	32.44
935	NYSE	ALL	Tue, Feb 11, 1997	32.50	32.56	32.06	32.50
934	NYSE	ALL	Mon, Feb 10, 1997	31.63	32.63	31.63	32.44
933	NYSE	ALL	Fri, Feb 7, 1997	31.50	31.88	31.25	31.63
932	NYSE	ALL	Thu, Feb 6, 1997	32.50	32.63	31.81	31.88
931	NYSE	ALL	Wed, Feb 5, 1997	32.50	32.75	31.19	31.94
930	NYSE	ALL	Tue, Feb 4, 1997	32.44	32.50	32.25	32.44
929	NYSE	ALL	Mon, Feb 3, 1997	33.00	33.06	32.50	32.56
928	NYSE	ALL	Fri, Jan 31, 1997	32.75	33.50	32.69	32.81
927	NYSE	ALL	Thu, Jan 30, 1997	32.00	32.81	32.00	32.63
926	NYSE	ALL	Wed, Jan 29, 1997	31.13	31.94	31.00	31.94
925	NYSE	ALL	Tue, Jan 28, 1997	31.31	32.00	31.19	31.19
924	NYSE	ALL	Mon, Jan 27, 1997	31.38	31.44	30.94	31.00
923	NYSE	ALL	Fri, Jan 24, 1997	32.31	32.38	31.56	31.81
922	NYSE	ALL	Thu, Jan 23, 1997	32.69	33.00	32.31	32.31
921	NYSE	ALL	Wed, Jan 22, 1997	31.63	32.94	31.56	32.88
920	NYSE	ALL	Tue, Jan 21, 1997	31.25	31.81	31.13	31.63
919	NYSE	ALL	Mon, Jan 20, 1997	30.94	31.88	30.94	31.38
918	NYSE	ALL	Fri, Jan 17, 1997	31.25	31.25	30.94	30.94
917	NYSE	ALL	Thu, Jan 16, 1997	31.56	31.63	31.13	31.25
916	NYSE	ALL	Wed, Jan 15, 1997	31.31	31.63	31.31	31.63
915	NYSE	ALL	Tue, Jan 14, 1997	30.50	31.38	30.50	31.25
914	NYSE	ALL	Mon, Jan 13, 1997	30.75	30.94	30.06	30.13
913	NYSE	ALL	Fri, Jan 10, 1997	30.13	30.69	29.94	30.69
912	NYSE	ALL	Thu, Jan 9, 1997	29.88	30.94	29.88	30.56
911	NYSE	ALL	Wed, Jan 8, 1997	29.75	29.81	29.50	29.75
910	NYSE	ALL	Tue, Jan 7, 1997	29.19	29.81	28.94	29.56
909	NYSE	ALL	Mon, Jan 6, 1997	29.81	29.94	29.13	29.25
908	NYSE	ALL	Fri, Jan 3, 1997	29.00	29.81	29.00	29.50
907	NYSE	ALL	Thu, Jan 2, 1997	28.81	28.94	28.13	28.56
906	NYSE	ALL	Tue, Dec 31, 1996	29.56	29.56	28.50	28.94
905	NYSE	ALL	Mon, Dec 30, 1996	30.00	30.19	29.56	29.63
904	NYSE	ALL	Fri, Dec 27, 1996	30.06	30.19	29.69	29.94
903	NYSE	ALL	Thu, Dec 26, 1996	29.25	29.88	29.25	29.88
902	NYSE	ALL	Tue, Dec 24, 1996	29.25	29.31	29.06	29.19
901	NYSE	ALL	Mon, Dec 23, 1996	29.88	30.00	29.38	29.38
900	NYSE	ALL	Fri, Dec 20, 1996	30.44	30.44	29.63	29.63
899	NYSE	ALL	Thu, Dec 19, 1996	28.56	29.88	28.44	29.50
898	NYSE	ALL	Wed, Dec 18, 1996	28.50	28.50	28.13	28.31
897	NYSE	ALL	Tue, Dec 17, 1996	27.69	27.88	27.44	27.56
896	NYSE	ALL	Mon, Dec 16, 1996	28.81	28.94	27.75	27.94
895	NYSE	ALL	Fri, Dec 13, 1996	28.00	28.38	27.63	28.13
894	NYSE	ALL	Thu, Dec 12, 1996	29.06	29.50	28.19	28.19
893	NYSE	ALL	Wed, Dec 11, 1996	28.63	28.81	28.44	28.81
892	NYSE	ALL	Tue, Dec 10, 1996	29.13	29.38	28.88	29.00
891	NYSE	ALL	Mon, Dec 9, 1996	28.81	29.13	28.81	28.94
890	NYSE	ALL	Fri, Dec 6, 1996	28.50	28.88	28.38	28.69
889	NYSE	ALL	Thu, Dec 5, 1996	29.31	29.63	29.25	29.31
888	NYSE	ALL	Wed, Dec 4, 1996	29.50	29.63	29.25	29.44
887	NYSE	ALL	Tue, Dec 3, 1996	30.00	30.38	29.88	29.94
886	NYSE	ALL	Mon, Dec 2, 1996	29.88	30.25	29.88	30.06
885	NYSE	ALL	Fri, Nov 29, 1996	29.94	30.13	29.94	30.13
884	NYSE	ALL	Wed, Nov 27, 1996	30.00	30.06	29.69	30.06
883	NYSE	ALL	Tue, Nov 26, 1996	30.00	30.31	29.81	30.13
882	NYSE	ALL	Mon, Nov 25, 1996	29.31	29.81	29.31	29.81
881	NYSE	ALL	Fri, Nov 22, 1996	29.56	29.75	29.25	29.56
880	NYSE	ALL	Thu, Nov 21, 1996	29.13	29.56	29.00	29.56
879	NYSE	ALL	Wed, Nov 20, 1996	29.19	29.19	28.94	29.06
878	NYSE	ALL	Tue, Nov 19, 1996	28.81	29.25	28.69	29.19
877	NYSE	ALL	Mon, Nov 18, 1996	28.81	29.00	28.69	28.88
876	NYSE	ALL	Fri, Nov 15, 1996	29.19	29.19	28.88	29.00
875	NYSE	ALL	Thu, Nov 14, 1996	28.75	28.94	28.56	28.88
874	NYSE	ALL	Wed, Nov 13, 1996	29.19	29.56	28.75	29.13
873	NYSE	ALL	Tue, Nov 12, 1996	28.75	28.94	28.69	28.94
872	NYSE	ALL	Mon, Nov 11, 1996	28.50	28.88	28.50	28.69
871	NYSE	ALL	Fri, Nov 8, 1996	28.38	28.69	28.25	28.56
870	NYSE	ALL	Thu, Nov 7, 1996	27.94	28.69	27.94	28.44
869	NYSE	ALL	Wed, Nov 6, 1996	27.94	28.38	27.88	28.25
868	NYSE	ALL	Tue, Nov 5, 1996	27.81	28.00	27.81	27.88
867	NYSE	ALL	Mon, Nov 4, 1996	27.88	28.00	27.75	27.81
866	NYSE	ALL	Fri, Nov 1, 1996	28.06	28.19	27.75	27.88
865	NYSE	ALL	Thu, Oct 31, 1996	27.75	28.13	27.75	28.00
864	NYSE	ALL	Wed, Oct 30, 1996	27.88	28.06	27.75	27.88
863	NYSE	ALL	Tue, Oct 29, 1996	27.13	28.06	27.00	27.88
862	NYSE	ALL	Mon, Oct 28, 1996	27.50	27.63	27.06	27.06
861	NYSE	ALL	Fri, Oct 25, 1996	27.25	27.56	27.19	27.38
860	NYSE	ALL	Thu, Oct 24, 1996	27.13	27.75	27.13	27.38
859	NYSE	ALL	Wed, Oct 23, 1996	26.81	27.31	26.63	27.31
858	NYSE	ALL	Tue, Oct 22, 1996	26.69	27.00	26.50	26.81
857	NYSE	ALL	Mon, Oct 21, 1996	27.13	27.19	26.56	26.81
856	NYSE	ALL	Fri, Oct 18, 1996	27.50	27.50	27.00	27.31
855	NYSE	ALL	Thu, Oct 17, 1996	25.94	27.63	25.94	27.31
854	NYSE	ALL	Wed, Oct 16, 1996	25.81	25.81	25.38	25.69
853	NYSE	ALL	Tue, Oct 15, 1996	26.25	26.25	25.81	25.88
852	NYSE	ALL	Mon, Oct 14, 1996	26.06	26.31	25.94	26.13
851	NYSE	ALL	Fri, Oct 11, 1996	26.19	26.56	26.13	26.13
850	NYSE	ALL	Thu, Oct 10, 1996	26.00	26.13	25.94	26.06
849	NYSE	ALL	Wed, Oct 9, 1996	25.88	26.06	25.69	25.94
848	NYSE	ALL	Tue, Oct 8, 1996	25.38	26.19	25.38	26.00
847	NYSE	ALL	Mon, Oct 7, 1996	25.25	25.31	25.13	25.31
846	NYSE	ALL	Fri, Oct 4, 1996	25.25	25.25	25.00	25.25
845	NYSE	ALL	Thu, Oct 3, 1996	25.00	25.00	24.44	24.81
844	NYSE	ALL	Wed, Oct 2, 1996	24.81	25.25	24.81	25.25
843	NYSE	ALL	Tue, Oct 1, 1996	24.50	24.88	24.38	24.75
842	NYSE	ALL	Mon, Sep 30, 1996	24.56	24.88	24.44	24.63
841	NYSE	ALL	Fri, Sep 27, 1996	24.13	24.44	23.81	24.38
840	NYSE	ALL	Thu, Sep 26, 1996	23.88	24.50	23.69	24.00
839	NYSE	ALL	Wed, Sep 25, 1996	24.44	24.44	23.81	24.00
838	NYSE	ALL	Tue, Sep 24, 1996	24.38	24.56	24.25	24.44
837	NYSE	ALL	Mon, Sep 23, 1996	24.38	24.50	24.25	24.44
836	NYSE	ALL	Fri, Sep 20, 1996	24.06	24.50	23.94	24.50
835	NYSE	ALL	Thu, Sep 19, 1996	24.00	24.06	23.88	23.94
834	NYSE	ALL	Wed, Sep 18, 1996	24.31	24.31	23.94	24.13
833	NYSE	ALL	Tue, Sep 17, 1996	24.44	24.50	24.19	24.31
832	NYSE	ALL	Mon, Sep 16, 1996	23.88	24.63	23.88	24.56
831	NYSE	ALL	Fri, Sep 13, 1996	24.00	24.44	23.94	24.38
830	NYSE	ALL	Thu, Sep 12, 1996	23.88	24.00	23.75	23.81
829	NYSE	ALL	Wed, Sep 11, 1996	23.31	23.88	23.25	23.81
828	NYSE	ALL	Tue, Sep 10, 1996	23.69	23.69	23.31	23.50
827	NYSE	ALL	Mon, Sep 9, 1996	23.25	23.69	23.19	23.69
826	NYSE	ALL	Fri, Sep 6, 1996	23.06	23.38	22.88	23.13
825	NYSE	ALL	Thu, Sep 5, 1996	23.19	23.31	22.81	22.88
824	NYSE	ALL	Wed, Sep 4, 1996	23.00	23.44	22.91	23.44
823	NYSE	ALL	Tue, Sep 3, 1996	22.13	22.50	21.81	22.38
822	NYSE	ALL	Fri, Aug 30, 1996	22.50	22.50	21.75	22.31
821	NYSE	ALL	Thu, Aug 29, 1996	22.88	22.88	22.56	22.63
820	NYSE	ALL	Wed, Aug 28, 1996	23.06	23.25	22.69	22.88
819	NYSE	ALL	Tue, Aug 27, 1996	22.81	23.25	22.63	23.25
818	NYSE	ALL	Mon, Aug 26, 1996	23.06	23.06	22.56	22.69
817	NYSE	ALL	Fri, Aug 23, 1996	23.19	23.44	22.88	23.13
816	NYSE	ALL	Thu, Aug 22, 1996	23.13	23.50	23.13	23.44
815	NYSE	ALL	Wed, Aug 21, 1996	22.69	23.13	22.69	23.06
814	NYSE	ALL	Tue, Aug 20, 1996	22.75	22.75	22.38	22.63
813	NYSE	ALL	Mon, Aug 19, 1996	23.00	23.00	22.88	23.00
812	NYSE	ALL	Fri, Aug 16, 1996	22.63	22.94	22.63	22.88
811	NYSE	ALL	Thu, Aug 15, 1996	22.81	22.81	22.44	22.50
810	NYSE	ALL	Wed, Aug 14, 1996	22.75	22.88	22.56	22.88
809	NYSE	ALL	Tue, Aug 13, 1996	22.94	23.00	22.75	22.81
808	NYSE	ALL	Mon, Aug 12, 1996	23.00	23.19	22.81	23.13
807	NYSE	ALL	Fri, Aug 9, 1996	23.06	23.13	22.94	23.06
806	NYSE	ALL	Thu, Aug 8, 1996	22.94	23.13	22.88	23.00
805	NYSE	ALL	Wed, Aug 7, 1996	23.00	23.13	22.75	23.06
804	NYSE	ALL	Tue, Aug 6, 1996	22.88	23.19	22.81	23.00
803	NYSE	ALL	Mon, Aug 5, 1996	22.63	23.13	22.63	23.00
802	NYSE	ALL	Fri, Aug 2, 1996	22.69	23.50	22.69	23.00
801	NYSE	ALL	Thu, Aug 1, 1996	22.34	22.63	22.25	22.63
800	NYSE	ALL	Wed, Jul 31, 1996	22.31	22.44	22.25	22.38
799	NYSE	ALL	Tue, Jul 30, 1996	22.63	22.69	22.31	22.50
798	NYSE	ALL	Mon, Jul 29, 1996	22.31	22.56	22.06	22.50
797	NYSE	ALL	Fri, Jul 26, 1996	21.94	22.44	21.81	22.31
796	NYSE	ALL	Thu, Jul 25, 1996	21.63	21.81	21.50	21.81
795	NYSE	ALL	Wed, Jul 24, 1996	20.56	21.38	20.56	21.38
794	NYSE	ALL	Tue, Jul 23, 1996	21.44	21.56	20.88	21.19
793	NYSE	ALL	Mon, Jul 22, 1996	20.88	21.38	20.69	21.31
792	NYSE	ALL	Fri, Jul 19, 1996	21.56	21.56	21.00	21.13
791	NYSE	ALL	Thu, Jul 18, 1996	21.19	21.81	21.00	21.56
790	NYSE	ALL	Wed, Jul 17, 1996	21.38	21.38	20.94	21.06
789	NYSE	ALL	Tue, Jul 16, 1996	20.50	21.38	20.44	20.94
788	NYSE	ALL	Mon, Jul 15, 1996	21.13	21.38	20.75	20.75
787	NYSE	ALL	Fri, Jul 12, 1996	21.06	21.63	20.88	21.44
786	NYSE	ALL	Thu, Jul 11, 1996	21.63	21.63	20.88	21.19
785	NYSE	ALL	Wed, Jul 10, 1996	21.88	21.88	21.56	21.69
784	NYSE	ALL	Tue, Jul 9, 1996	22.00	22.00	21.56	21.88
783	NYSE	ALL	Mon, Jul 8, 1996	22.00	22.06	21.69	21.94
782	NYSE	ALL	Fri, Jul 5, 1996	22.38	22.44	22.19	22.25
781	NYSE	ALL	Wed, Jul 3, 1996	23.19	23.25	22.75	22.88
780	NYSE	ALL	Tue, Jul 2, 1996	23.19	23.31	23.13	23.19
779	NYSE	ALL	Mon, Jul 1, 1996	23.19	23.38	23.06	23.25
778	NYSE	ALL	Fri, Jun 28, 1996	22.50	22.94	22.50	22.81
777	NYSE	ALL	Thu, Jun 27, 1996	22.13	22.38	21.94	22.31
776	NYSE	ALL	Wed, Jun 26, 1996	22.13	22.31	22.06	22.13
775	NYSE	ALL	Tue, Jun 25, 1996	22.19	22.44	22.13	22.19
774	NYSE	ALL	Mon, Jun 24, 1996	22.00	22.13	21.81	22.13
773	NYSE	ALL	Fri, Jun 21, 1996	21.69	22.00	21.63	21.94
772	NYSE	ALL	Thu, Jun 20, 1996	22.00	22.06	21.31	21.44
771	NYSE	ALL	Wed, Jun 19, 1996	21.94	22.06	21.63	21.94
770	NYSE	ALL	Tue, Jun 18, 1996	21.88	22.13	21.50	21.94
769	NYSE	ALL	Mon, Jun 17, 1996	21.88	21.88	21.56	21.88
768	NYSE	ALL	Fri, Jun 14, 1996	21.88	22.00	21.81	21.88
767	NYSE	ALL	Thu, Jun 13, 1996	21.75	21.94	21.63	21.75
766	NYSE	ALL	Wed, Jun 12, 1996	22.00	22.19	21.56	21.69
765	NYSE	ALL	Tue, Jun 11, 1996	22.13	22.44	21.75	22.00
764	NYSE	ALL	Mon, Jun 10, 1996	22.25	22.31	22.00	22.13
763	NYSE	ALL	Fri, Jun 7, 1996	22.25	22.50	22.13	22.25
762	NYSE	ALL	Thu, Jun 6, 1996	23.19	23.25	22.81	22.94
761	NYSE	ALL	Wed, Jun 5, 1996	22.81	23.19	22.44	23.19
760	NYSE	ALL	Tue, Jun 4, 1996	22.19	22.94	22.19	22.94
759	NYSE	ALL	Mon, Jun 3, 1996	21.06	21.88	21.00	21.56
758	NYSE	ALL	Fri, May 31, 1996	20.50	21.19	20.44	21.13
757	NYSE	ALL	Thu, May 30, 1996	20.50	20.56	20.19	20.44
756	NYSE	ALL	Wed, May 29, 1996	21.06	21.19	20.50	20.50
755	NYSE	ALL	Tue, May 28, 1996	21.50	21.56	21.19	21.19
754	NYSE	ALL	Fri, May 24, 1996	20.94	21.63	20.94	21.50
753	NYSE	ALL	Thu, May 23, 1996	20.69	21.00	20.69	20.88
752	NYSE	ALL	Wed, May 22, 1996	20.50	20.81	20.50	20.50
751	NYSE	ALL	Tue, May 21, 1996	20.31	20.63	20.19	20.38
750	NYSE	ALL	Mon, May 20, 1996	20.00	20.31	19.94	20.19
749	NYSE	ALL	Fri, May 17, 1996	20.13	20.19	19.88	20.00
748	NYSE	ALL	Thu, May 16, 1996	20.00	20.31	19.94	20.06
747	NYSE	ALL	Wed, May 15, 1996	19.94	20.44	19.69	20.00
746	NYSE	ALL	Tue, May 14, 1996	19.69	19.94	19.56	19.94
745	NYSE	ALL	Mon, May 13, 1996	19.75	20.00	19.50	19.69
744	NYSE	ALL	Fri, May 10, 1996	19.63	19.75	19.50	19.69
743	NYSE	ALL	Thu, May 9, 1996	19.31	19.56	19.31	19.38
742	NYSE	ALL	Wed, May 8, 1996	18.94	19.31	18.69	19.19
741	NYSE	ALL	Tue, May 7, 1996	19.19	19.25	18.94	19.00
740	NYSE	ALL	Mon, May 6, 1996	19.25	19.44	19.13	19.19
739	NYSE	ALL	Fri, May 3, 1996	19.25	19.75	19.19	19.31
738	NYSE	ALL	Thu, May 2, 1996	19.38	19.63	19.19	19.19
737	NYSE	ALL	Wed, May 1, 1996	19.31	20.00	19.25	19.56
736	NYSE	ALL	Tue, Apr 30, 1996	19.63	19.63	19.38	19.44
735	NYSE	ALL	Mon, Apr 29, 1996	19.56	19.56	19.44	19.50
734	NYSE	ALL	Fri, Apr 26, 1996	19.88	20.00	19.63	19.63
733	NYSE	ALL	Thu, Apr 25, 1996	20.13	20.38	19.69	19.94
732	NYSE	ALL	Wed, Apr 24, 1996	20.00	20.06	19.75	20.00
731	NYSE	ALL	Tue, Apr 23, 1996	20.25	20.31	19.75	19.94
730	NYSE	ALL	Mon, Apr 22, 1996	20.88	21.00	20.50	20.56
729	NYSE	ALL	Fri, Apr 19, 1996	20.81	20.94	20.63	20.81
728	NYSE	ALL	Thu, Apr 18, 1996	20.31	20.69	20.25	20.50
727	NYSE	ALL	Wed, Apr 17, 1996	19.88	20.38	19.81	19.94
726	NYSE	ALL	Tue, Apr 16, 1996	19.75	19.81	19.50	19.75
725	NYSE	ALL	Mon, Apr 15, 1996	19.81	20.06	19.50	19.50
724	NYSE	ALL	Fri, Apr 12, 1996	19.38	19.94	19.38	19.94
723	NYSE	ALL	Thu, Apr 11, 1996	19.56	19.63	18.75	19.38
722	NYSE	ALL	Wed, Apr 10, 1996	20.50	20.56	19.31	19.63
721	NYSE	ALL	Tue, Apr 9, 1996	20.81	20.81	20.50	20.63
720	NYSE	ALL	Mon, Apr 8, 1996	20.63	20.81	20.56	20.69
719	NYSE	ALL	Thu, Apr 4, 1996	21.19	21.19	21.06	21.13
718	NYSE	ALL	Wed, Apr 3, 1996	21.50	21.50	21.00	21.19
717	NYSE	ALL	Tue, Apr 2, 1996	21.38	21.75	21.38	21.44
716	NYSE	ALL	Mon, Apr 1, 1996	21.06	21.38	20.94	21.31
715	NYSE	ALL	Fri, Mar 29, 1996	21.44	21.63	21.00	21.00
714	NYSE	ALL	Thu, Mar 28, 1996	20.81	21.38	20.81	21.31
713	NYSE	ALL	Wed, Mar 27, 1996	21.44	21.50	20.88	21.00
712	NYSE	ALL	Tue, Mar 26, 1996	21.56	21.63	21.19	21.19
711	NYSE	ALL	Mon, Mar 25, 1996	21.06	21.25	20.94	21.19
710	NYSE	ALL	Fri, Mar 22, 1996	21.13	21.13	20.75	21.06
709	NYSE	ALL	Thu, Mar 21, 1996	21.25	21.25	20.75	21.00
708	NYSE	ALL	Wed, Mar 20, 1996	21.06	21.25	20.69	20.94
707	NYSE	ALL	Tue, Mar 19, 1996	21.38	21.44	20.56	21.00
706	NYSE	ALL	Mon, Mar 18, 1996	20.63	21.63	20.63	21.38
705	NYSE	ALL	Fri, Mar 15, 1996	21.00	21.00	20.25	20.69
704	NYSE	ALL	Thu, Mar 14, 1996	20.88	21.44	20.88	21.06
703	NYSE	ALL	Wed, Mar 13, 1996	20.31	20.88	20.31	20.88
702	NYSE	ALL	Tue, Mar 12, 1996	20.38	20.44	19.88	20.19
701	NYSE	ALL	Mon, Mar 11, 1996	20.88	20.88	20.25	20.25
700	NYSE	ALL	Fri, Mar 8, 1996	21.50	21.63	20.38	21.00
699	NYSE	ALL	Thu, Mar 7, 1996	21.81	22.06	21.75	22.00
698	NYSE	ALL	Wed, Mar 6, 1996	21.94	22.19	21.81	21.94
697	NYSE	ALL	Tue, Mar 5, 1996	21.69	21.81	21.69	21.81
696	NYSE	ALL	Mon, Mar 4, 1996	21.81	21.94	21.63	21.81
695	NYSE	ALL	Fri, Mar 1, 1996	21.88	21.94	21.38	21.88
694	NYSE	ALL	Thu, Feb 29, 1996	21.94	22.00	21.25	21.44
693	NYSE	ALL	Wed, Feb 28, 1996	22.25	22.56	21.69	21.94
692	NYSE	ALL	Tue, Feb 27, 1996	22.31	22.38	22.00	22.13
691	NYSE	ALL	Mon, Feb 26, 1996	22.56	22.56	22.19	22.31
690	NYSE	ALL	Fri, Feb 23, 1996	22.50	22.81	22.44	22.75
689	NYSE	ALL	Thu, Feb 22, 1996	21.75	22.69	21.75	22.50
688	NYSE	ALL	Wed, Feb 21, 1996	21.38	22.00	21.38	21.56
687	NYSE	ALL	Tue, Feb 20, 1996	21.75	21.94	21.13	21.50
686	NYSE	ALL	Fri, Feb 16, 1996	22.38	22.44	22.06	22.13
685	NYSE	ALL	Thu, Feb 15, 1996	22.44	22.50	22.25	22.38
684	NYSE	ALL	Wed, Feb 14, 1996	22.69	22.81	22.44	22.44
683	NYSE	ALL	Tue, Feb 13, 1996	22.38	23.00	22.38	22.88
682	NYSE	ALL	Mon, Feb 12, 1996	22.31	22.44	22.19	22.38
681	NYSE	ALL	Fri, Feb 9, 1996	22.13	22.25	22.00	22.25
680	NYSE	ALL	Thu, Feb 8, 1996	22.06	22.19	21.81	22.06
679	NYSE	ALL	Wed, Feb 7, 1996	22.31	22.38	22.00	22.25
678	NYSE	ALL	Tue, Feb 6, 1996	21.75	22.31	21.38	22.19
677	NYSE	ALL	Mon, Feb 5, 1996	21.56	21.94	21.50	21.50
676	NYSE	ALL	Fri, Feb 2, 1996	21.94	21.94	21.63	21.75
675	NYSE	ALL	Thu, Feb 1, 1996	21.75	21.94	21.63	21.94
674	NYSE	ALL	Wed, Jan 31, 1996	21.50	22.06	21.50	21.75
673	NYSE	ALL	Tue, Jan 30, 1996	21.50	21.63	21.13	21.50
672	NYSE	ALL	Mon, Jan 29, 1996	20.94	21.44	20.88	21.38
671	NYSE	ALL	Fri, Jan 26, 1996	20.69	21.00	20.44	20.94
670	NYSE	ALL	Thu, Jan 25, 1996	20.31	20.81	20.25	20.69
669	NYSE	ALL	Wed, Jan 24, 1996	19.94	20.31	19.81	20.13
668	NYSE	ALL	Tue, Jan 23, 1996	19.94	19.94	19.81	19.94
667	NYSE	ALL	Mon, Jan 22, 1996	19.81	19.94	19.75	19.94
666	NYSE	ALL	Fri, Jan 19, 1996	19.88	20.00	19.69	19.94
665	NYSE	ALL	Thu, Jan 18, 1996	20.19	20.75	19.75	20.00
664	NYSE	ALL	Wed, Jan 17, 1996	20.00	20.31	20.00	20.19
663	NYSE	ALL	Tue, Jan 16, 1996	19.63	19.94	19.63	19.94
662	NYSE	ALL	Mon, Jan 15, 1996	19.31	19.63	19.25	19.63
661	NYSE	ALL	Fri, Jan 12, 1996	19.56	19.56	19.13	19.31
660	NYSE	ALL	Thu, Jan 11, 1996	19.44	19.56	19.31	19.56
659	NYSE	ALL	Wed, Jan 10, 1996	19.75	19.88	18.69	19.19
658	NYSE	ALL	Tue, Jan 9, 1996	20.69	20.69	20.06	20.13
657	NYSE	ALL	Mon, Jan 8, 1996	20.63	21.00	20.56	20.81
656	NYSE	ALL	Fri, Jan 5, 1996	20.38	20.94	20.31	20.75
655	NYSE	ALL	Thu, Jan 4, 1996	20.13	20.88	20.13	20.63
654	NYSE	ALL	Wed, Jan 3, 1996	20.25	20.56	20.13	20.13
653	NYSE	ALL	Tue, Jan 2, 1996	20.44	21.00	20.13	20.19
652	NYSE	ALL	Fri, Dec 29, 1995	20.88	20.94	20.38	20.56
651	NYSE	ALL	Thu, Dec 28, 1995	20.88	21.19	20.75	20.88
650	NYSE	ALL	Wed, Dec 27, 1995	20.38	20.88	20.38	20.81
649	NYSE	ALL	Tue, Dec 26, 1995	20.31	20.44	20.25	20.44
648	NYSE	ALL	Fri, Dec 22, 1995	20.06	20.63	20.00	20.31
647	NYSE	ALL	Thu, Dec 21, 1995	19.50	20.31	19.50	20.19
646	NYSE	ALL	Wed, Dec 20, 1995	19.81	20.31	19.50	19.50
645	NYSE	ALL	Tue, Dec 19, 1995	19.75	19.88	19.56	19.69
644	NYSE	ALL	Mon, Dec 18, 1995	19.75	19.81	19.69	19.75
643	NYSE	ALL	Fri, Dec 15, 1995	19.94	19.94	19.69	19.75
642	NYSE	ALL	Thu, Dec 14, 1995	19.94	20.00	19.88	19.94
641	NYSE	ALL	Wed, Dec 13, 1995	19.88	20.19	19.88	20.00
640	NYSE	ALL	Tue, Dec 12, 1995	19.69	20.00	19.69	19.94
639	NYSE	ALL	Mon, Dec 11, 1995	19.88	19.94	19.50	19.69
638	NYSE	ALL	Fri, Dec 8, 1995	20.13	20.31	19.44	19.69
637	NYSE	ALL	Thu, Dec 7, 1995	20.44	20.63	20.00	20.28
636	NYSE	ALL	Wed, Dec 6, 1995	20.56	20.81	20.25	20.38
635	NYSE	ALL	Tue, Dec 5, 1995	20.81	20.94	20.31	20.56
634	NYSE	ALL	Mon, Dec 4, 1995	20.38	21.06	20.31	20.94
633	NYSE	ALL	Fri, Dec 1, 1995	20.44	20.69	20.31	20.56
632	NYSE	ALL	Thu, Nov 30, 1995	20.25	20.81	20.19	20.50
631	NYSE	ALL	Wed, Nov 29, 1995	19.94	20.38	19.88	20.25
630	NYSE	ALL	Tue, Nov 28, 1995	19.56	19.94	19.56	19.94
629	NYSE	ALL	Mon, Nov 27, 1995	19.88	19.94	19.75	19.75
628	NYSE	ALL	Fri, Nov 24, 1995	19.63	20.00	19.56	19.94
627	NYSE	ALL	Wed, Nov 22, 1995	19.75	19.75	19.44	19.56
626	NYSE	ALL	Tue, Nov 21, 1995	19.31	19.88	19.31	19.69
625	NYSE	ALL	Mon, Nov 20, 1995	19.63	19.63	19.38	19.38
624	NYSE	ALL	Fri, Nov 17, 1995	19.31	19.69	19.19	19.69
623	NYSE	ALL	Thu, Nov 16, 1995	19.00	19.44	18.81	19.31
622	NYSE	ALL	Wed, Nov 15, 1995	18.88	19.00	18.69	19.00
621	NYSE	ALL	Tue, Nov 14, 1995	18.88	19.19	18.81	19.00
620	NYSE	ALL	Mon, Nov 13, 1995	19.44	19.44	19.00	19.06
619	NYSE	ALL	Fri, Nov 10, 1995	19.31	19.56	19.25	19.44
618	NYSE	ALL	Thu, Nov 9, 1995	19.44	19.50	19.31	19.38
617	NYSE	ALL	Wed, Nov 8, 1995	18.94	19.69	18.88	19.44
616	NYSE	ALL	Tue, Nov 7, 1995	19.38	19.38	18.81	18.88
615	NYSE	ALL	Mon, Nov 6, 1995	19.44	19.56	19.25	19.31
614	NYSE	ALL	Fri, Nov 3, 1995	19.38	19.50	19.06	19.44
613	NYSE	ALL	Thu, Nov 2, 1995	19.13	19.38	18.88	19.38
612	NYSE	ALL	Wed, Nov 1, 1995	18.25	19.06	18.25	19.06
611	NYSE	ALL	Tue, Oct 31, 1995	18.81	18.88	18.38	18.38
610	NYSE	ALL	Mon, Oct 30, 1995	18.69	18.88	18.50	18.81
609	NYSE	ALL	Fri, Oct 27, 1995	18.38	18.50	17.81	18.44
608	NYSE	ALL	Thu, Oct 26, 1995	18.44	18.75	18.00	18.38
607	NYSE	ALL	Wed, Oct 25, 1995	18.75	18.94	18.38	18.44
606	NYSE	ALL	Tue, Oct 24, 1995	19.19	19.25	18.31	18.75
605	NYSE	ALL	Mon, Oct 23, 1995	19.19	19.81	19.06	19.13
604	NYSE	ALL	Fri, Oct 20, 1995	19.75	20.00	19.56	19.63
603	NYSE	ALL	Thu, Oct 19, 1995	18.69	19.75	18.19	19.50
602	NYSE	ALL	Wed, Oct 18, 1995	18.75	18.94	18.69	18.88
601	NYSE	ALL	Tue, Oct 17, 1995	18.69	18.88	18.44	18.88
600	NYSE	ALL	Mon, Oct 16, 1995	17.75	18.69	17.75	18.69
599	NYSE	ALL	Fri, Oct 13, 1995	17.88	18.06	17.88	17.88
598	NYSE	ALL	Thu, Oct 12, 1995	17.63	17.88	17.31	17.75
597	NYSE	ALL	Wed, Oct 11, 1995	17.25	17.63	17.25	17.63
596	NYSE	ALL	Tue, Oct 10, 1995	17.38	17.38	17.00	17.13
595	NYSE	ALL	Mon, Oct 9, 1995	17.31	17.38	17.13	17.38
594	NYSE	ALL	Fri, Oct 6, 1995	17.44	17.56	17.31	17.31
593	NYSE	ALL	Thu, Oct 5, 1995	17.00	17.75	17.00	17.38
592	NYSE	ALL	Wed, Oct 4, 1995	17.50	17.50	16.81	16.88
591	NYSE	ALL	Tue, Oct 3, 1995	17.38	17.56	17.25	17.50
590	NYSE	ALL	Mon, Oct 2, 1995	17.63	17.72	17.38	17.38
589	NYSE	ALL	Fri, Sep 29, 1995	17.88	17.94	17.69	17.69
588	NYSE	ALL	Thu, Sep 28, 1995	17.38	17.88	17.31	17.81
587	NYSE	ALL	Wed, Sep 27, 1995	17.19	17.44	17.13	17.13
586	NYSE	ALL	Tue, Sep 26, 1995	17.44	17.56	17.13	17.13
585	NYSE	ALL	Mon, Sep 25, 1995	17.00	17.50	17.00	17.44
584	NYSE	ALL	Fri, Sep 22, 1995	16.69	17.13	16.63	17.06
583	NYSE	ALL	Thu, Sep 21, 1995	17.50	17.50	17.00	17.00
582	NYSE	ALL	Wed, Sep 20, 1995	17.56	17.69	17.44	17.50
581	NYSE	ALL	Tue, Sep 19, 1995	17.63	17.69	17.13	17.56
580	NYSE	ALL	Mon, Sep 18, 1995	17.75	17.81	17.56	17.63
579	NYSE	ALL	Fri, Sep 15, 1995	18.38	18.63	17.94	18.06
578	NYSE	ALL	Thu, Sep 14, 1995	17.63	18.00	17.56	17.81
577	NYSE	ALL	Wed, Sep 13, 1995	16.75	17.75	16.75	17.75
576	NYSE	ALL	Tue, Sep 12, 1995	16.88	16.88	16.63	16.81
575	NYSE	ALL	Mon, Sep 11, 1995	16.81	16.94	16.81	16.88
574	NYSE	ALL	Fri, Sep 8, 1995	16.94	16.94	16.81	16.94
573	NYSE	ALL	Thu, Sep 7, 1995	16.94	17.06	16.81	16.81
572	NYSE	ALL	Wed, Sep 6, 1995	16.88	17.25	16.81	16.94
571	NYSE	ALL	Tue, Sep 5, 1995	17.31	17.31	16.63	16.69
570	NYSE	ALL	Fri, Sep 1, 1995	16.94	17.56	16.81	17.44
569	NYSE	ALL	Thu, Aug 31, 1995	17.13	17.13	16.88	16.94
568	NYSE	ALL	Wed, Aug 30, 1995	17.00	17.25	16.94	17.13
567	NYSE	ALL	Tue, Aug 29, 1995	16.88	16.94	16.63	16.88
566	NYSE	ALL	Mon, Aug 28, 1995	16.44	16.88	16.38	16.88
565	NYSE	ALL	Fri, Aug 25, 1995	15.94	16.31	15.94	16.31
564	NYSE	ALL	Thu, Aug 24, 1995	15.81	15.94	15.81	15.88
563	NYSE	ALL	Wed, Aug 23, 1995	15.94	16.00	15.88	15.94
562	NYSE	ALL	Tue, Aug 22, 1995	15.88	16.13	15.75	16.06
561	NYSE	ALL	Mon, Aug 21, 1995	15.75	15.94	15.75	15.75
560	NYSE	ALL	Fri, Aug 18, 1995	15.50	15.75	15.50	15.75
559	NYSE	ALL	Thu, Aug 17, 1995	15.31	15.38	15.13	15.31
558	NYSE	ALL	Wed, Aug 16, 1995	15.44	15.63	15.31	15.44
557	NYSE	ALL	Tue, Aug 15, 1995	15.31	15.50	15.31	15.31
556	NYSE	ALL	Mon, Aug 14, 1995	15.50	15.69	15.38	15.44
555	NYSE	ALL	Fri, Aug 11, 1995	15.00	15.19	15.00	15.06
554	NYSE	ALL	Thu, Aug 10, 1995	15.13	15.31	14.94	14.94
553	NYSE	ALL	Wed, Aug 9, 1995	15.75	15.75	15.00	15.00
552	NYSE	ALL	Tue, Aug 8, 1995	15.50	15.75	15.50	15.69
551	NYSE	ALL	Mon, Aug 7, 1995	15.31	15.69	15.31	15.50
550	NYSE	ALL	Fri, Aug 4, 1995	15.25	15.44	15.19	15.31
549	NYSE	ALL	Thu, Aug 3, 1995	15.13	15.25	15.06	15.13
548	NYSE	ALL	Wed, Aug 2, 1995	15.38	15.63	15.19	15.31
547	NYSE	ALL	Tue, Aug 1, 1995	15.63	15.63	15.06	15.13
546	NYSE	ALL	Mon, Jul 31, 1995	15.63	15.88	15.63	15.63
545	NYSE	ALL	Fri, Jul 28, 1995	15.56	15.94	15.44	15.63
544	NYSE	ALL	Thu, Jul 27, 1995	15.13	15.25	15.00	15.19
543	NYSE	ALL	Wed, Jul 26, 1995	15.31	15.38	15.00	15.00
542	NYSE	ALL	Tue, Jul 25, 1995	14.88	15.25	14.88	15.25
541	NYSE	ALL	Mon, Jul 24, 1995	15.13	15.25	14.81	15.00
540	NYSE	ALL	Fri, Jul 21, 1995	15.25	15.44	15.00	15.25
539	NYSE	ALL	Thu, Jul 20, 1995	14.69	15.25	14.63	15.25
538	NYSE	ALL	Wed, Jul 19, 1995	14.88	15.06	14.69	14.94
537	NYSE	ALL	Tue, Jul 18, 1995	15.25	15.25	14.88	15.13
536	NYSE	ALL	Mon, Jul 17, 1995	15.50	15.63	15.00	15.31
535	NYSE	ALL	Fri, Jul 14, 1995	16.13	16.13	15.06	15.69
534	NYSE	ALL	Thu, Jul 13, 1995	16.44	16.69	16.06	16.31
533	NYSE	ALL	Wed, Jul 12, 1995	15.81	16.63	15.81	16.63
532	NYSE	ALL	Tue, Jul 11, 1995	15.75	15.88	15.69	15.88
531	NYSE	ALL	Mon, Jul 10, 1995	15.69	15.94	15.56	15.88
530	NYSE	ALL	Fri, Jul 7, 1995	15.38	15.81	15.31	15.75
529	NYSE	ALL	Thu, Jul 6, 1995	14.94	15.50	14.94	15.50
528	NYSE	ALL	Wed, Jul 5, 1995	14.69	14.91	14.63	14.88
527	NYSE	ALL	Mon, Jul 3, 1995	14.88	14.88	14.63	14.75
526	NYSE	ALL	Fri, Jun 30, 1995	14.75	14.94	14.75	14.81
525	NYSE	ALL	Thu, Jun 29, 1995	14.94	14.94	14.63	14.69
524	NYSE	ALL	Wed, Jun 28, 1995	14.88	14.94	14.81	14.88
523	NYSE	ALL	Tue, Jun 27, 1995	15.25	15.25	14.69	14.81
522	NYSE	ALL	Mon, Jun 26, 1995	15.69	15.75	15.25	15.25
521	NYSE	ALL	Fri, Jun 23, 1995	15.81	15.81	15.63	15.63
520	NYSE	ALL	Thu, Jun 22, 1995	15.75	15.94	15.69	15.88
519	NYSE	ALL	Wed, Jun 21, 1995	15.44	15.69	15.44	15.63
518	NYSE	ALL	Tue, Jun 20, 1995	15.44	15.69	15.38	15.38
517	NYSE	ALL	Mon, Jun 19, 1995	15.06	15.38	15.06	15.38
516	NYSE	ALL	Fri, Jun 16, 1995	15.00	15.06	14.94	15.00
515	NYSE	ALL	Thu, Jun 15, 1995	15.13	15.13	15.00	15.00
514	NYSE	ALL	Wed, Jun 14, 1995	15.00	15.19	15.00	15.06
513	NYSE	ALL	Tue, Jun 13, 1995	14.63	15.06	14.63	15.00
512	NYSE	ALL	Mon, Jun 12, 1995	14.50	14.69	14.50	14.63
511	NYSE	ALL	Fri, Jun 9, 1995	14.94	14.94	14.44	14.50
510	NYSE	ALL	Thu, Jun 8, 1995	15.06	15.13	14.88	14.88
509	NYSE	ALL	Wed, Jun 7, 1995	15.25	15.25	15.06	15.13
508	NYSE	ALL	Tue, Jun 6, 1995	15.25	15.31	15.19	15.31
507	NYSE	ALL	Mon, Jun 5, 1995	15.38	15.44	15.13	15.25
506	NYSE	ALL	Fri, Jun 2, 1995	14.88	15.25	14.81	15.25
505	NYSE	ALL	Thu, Jun 1, 1995	14.94	15.06	14.69	14.88
504	NYSE	ALL	Wed, May 31, 1995	14.69	15.06	14.69	15.06
503	NYSE	ALL	Tue, May 30, 1995	15.06	15.06	14.50	14.69
502	NYSE	ALL	Fri, May 26, 1995	15.19	15.25	14.94	15.00
501	NYSE	ALL	Thu, May 25, 1995	15.31	15.31	15.19	15.19
500	NYSE	ALL	Wed, May 24, 1995	15.31	15.44	15.19	15.25
499	NYSE	ALL	Tue, May 23, 1995	15.31	15.50	15.25	15.31
498	NYSE	ALL	Mon, May 22, 1995	14.94	15.38	14.88	15.31
497	NYSE	ALL	Fri, May 19, 1995	15.00	15.00	14.81	14.88
496	NYSE	ALL	Thu, May 18, 1995	15.50	15.56	15.06	15.06
495	NYSE	ALL	Wed, May 17, 1995	15.56	15.75	15.50	15.50
494	NYSE	ALL	Tue, May 16, 1995	15.63	15.63	15.56	15.56
493	NYSE	ALL	Mon, May 15, 1995	15.63	15.81	15.56	15.75
492	NYSE	ALL	Fri, May 12, 1995	15.63	15.77	15.56	15.77
491	NYSE	ALL	Thu, May 11, 1995	15.44	15.75	15.44	15.75
490	NYSE	ALL	Wed, May 10, 1995	15.63	15.63	15.44	15.50
489	NYSE	ALL	Tue, May 9, 1995	15.50	15.63	15.44	15.63
488	NYSE	ALL	Mon, May 8, 1995	15.44	15.56	15.44	15.44
487	NYSE	ALL	Fri, May 5, 1995	15.63	15.63	15.38	15.50
486	NYSE	ALL	Thu, May 4, 1995	15.38	15.69	15.31	15.50
485	NYSE	ALL	Wed, May 3, 1995	14.94	15.50	14.94	15.38
484	NYSE	ALL	Tue, May 2, 1995	14.94	15.00	14.81	14.94
483	NYSE	ALL	Mon, May 1, 1995	15.13	15.19	14.94	15.06
482	NYSE	ALL	Fri, Apr 28, 1995	15.19	15.19	15.06	15.19
481	NYSE	ALL	Thu, Apr 27, 1995	15.13	15.25	15.13	15.19
480	NYSE	ALL	Wed, Apr 26, 1995	15.19	15.25	15.13	15.13
479	NYSE	ALL	Tue, Apr 25, 1995	15.13	15.19	15.06	15.19
478	NYSE	ALL	Mon, Apr 24, 1995	15.00	15.13	14.94	15.13
477	NYSE	ALL	Fri, Apr 21, 1995	14.88	15.19	14.88	15.00
476	NYSE	ALL	Thu, Apr 20, 1995	14.69	14.81	14.50	14.81
475	NYSE	ALL	Wed, Apr 19, 1995	14.13	14.38	14.13	14.38
474	NYSE	ALL	Tue, Apr 18, 1995	14.38	14.38	14.06	14.06
473	NYSE	ALL	Mon, Apr 17, 1995	14.31	14.44	14.31	14.44
472	NYSE	ALL	Thu, Apr 13, 1995	14.38	14.44	14.31	14.38
471	NYSE	ALL	Wed, Apr 12, 1995	14.50	14.50	14.38	14.44
470	NYSE	ALL	Tue, Apr 11, 1995	14.50	14.63	14.44	14.50
469	NYSE	ALL	Mon, Apr 10, 1995	14.19	14.63	14.13	14.56
468	NYSE	ALL	Fri, Apr 7, 1995	14.31	14.38	14.19	14.19
467	NYSE	ALL	Thu, Apr 6, 1995	14.38	14.44	14.38	14.38
466	NYSE	ALL	Wed, Apr 5, 1995	14.19	14.44	14.19	14.44
465	NYSE	ALL	Tue, Apr 4, 1995	14.31	14.31	14.06	14.13
464	NYSE	ALL	Mon, Apr 3, 1995	14.38	14.44	14.25	14.38
463	NYSE	ALL	Fri, Mar 31, 1995	14.44	14.44	14.25	14.38
462	NYSE	ALL	Thu, Mar 30, 1995	14.25	14.50	14.25	14.50
461	NYSE	ALL	Wed, Mar 29, 1995	14.38	14.50	14.25	14.31
460	NYSE	ALL	Tue, Mar 28, 1995	14.31	14.44	14.31	14.44
459	NYSE	ALL	Mon, Mar 27, 1995	14.19	14.31	14.19	14.25
458	NYSE	ALL	Fri, Mar 24, 1995	14.00	14.25	14.00	14.25
457	NYSE	ALL	Thu, Mar 23, 1995	13.81	14.06	13.81	14.06
456	NYSE	ALL	Wed, Mar 22, 1995	13.81	13.88	13.75	13.75
455	NYSE	ALL	Tue, Mar 21, 1995	13.88	14.25	13.88	14.00
454	NYSE	ALL	Mon, Mar 20, 1995	13.63	13.88	13.56	13.88
453	NYSE	ALL	Fri, Mar 17, 1995	13.44	13.69	13.44	13.69
452	NYSE	ALL	Thu, Mar 16, 1995	13.50	13.56	13.44	13.50
451	NYSE	ALL	Wed, Mar 15, 1995	13.63	13.63	13.56	13.56
450	NYSE	ALL	Tue, Mar 14, 1995	13.50	13.69	13.50	13.69
449	NYSE	ALL	Mon, Mar 13, 1995	13.31	13.56	13.25	13.56
448	NYSE	ALL	Fri, Mar 10, 1995	13.25	13.38	13.25	13.31
447	NYSE	ALL	Thu, Mar 9, 1995	13.13	13.31	13.13	13.25
446	NYSE	ALL	Wed, Mar 8, 1995	13.13	13.19	13.06	13.19
445	NYSE	ALL	Tue, Mar 7, 1995	13.31	13.31	13.13	13.19
444	NYSE	ALL	Mon, Mar 6, 1995	13.31	13.38	13.19	13.25
443	NYSE	ALL	Fri, Mar 3, 1995	13.38	13.44	13.25	13.38
442	NYSE	ALL	Thu, Mar 2, 1995	13.63	13.63	13.44	13.50
441	NYSE	ALL	Wed, Mar 1, 1995	13.75	13.75	13.56	13.63
440	NYSE	ALL	Tue, Feb 28, 1995	13.38	13.75	13.38	13.75
439	NYSE	ALL	Mon, Feb 27, 1995	13.50	13.50	13.38	13.50
438	NYSE	ALL	Fri, Feb 24, 1995	13.31	13.50	13.31	13.50
437	NYSE	ALL	Thu, Feb 23, 1995	13.25	13.50	13.25	13.31
436	NYSE	ALL	Wed, Feb 22, 1995	13.19	13.25	13.13	13.25
435	NYSE	ALL	Tue, Feb 21, 1995	13.06	13.19	13.00	13.19
434	NYSE	ALL	Fri, Feb 17, 1995	12.88	13.00	12.88	12.94
433	NYSE	ALL	Thu, Feb 16, 1995	13.06	13.06	12.81	12.88
432	NYSE	ALL	Wed, Feb 15, 1995	13.25	13.25	13.00	13.13
431	NYSE	ALL	Tue, Feb 14, 1995	13.25	13.38	13.19	13.31
430	NYSE	ALL	Mon, Feb 13, 1995	13.25	13.25	13.13	13.25
429	NYSE	ALL	Fri, Feb 10, 1995	13.31	13.38	13.19	13.19
428	NYSE	ALL	Thu, Feb 9, 1995	13.19	13.44	13.19	13.31
427	NYSE	ALL	Wed, Feb 8, 1995	12.75	13.13	12.69	13.13
426	NYSE	ALL	Tue, Feb 7, 1995	12.81	12.88	12.69	12.69
425	NYSE	ALL	Mon, Feb 6, 1995	12.88	12.88	12.75	12.88
424	NYSE	ALL	Fri, Feb 3, 1995	12.25	12.81	12.25	12.81
423	NYSE	ALL	Thu, Feb 2, 1995	12.25	12.31	12.25	12.31
422	NYSE	ALL	Wed, Feb 1, 1995	12.06	12.25	12.06	12.19
421	NYSE	ALL	Tue, Jan 31, 1995	11.94	12.13	11.94	12.06
420	NYSE	ALL	Mon, Jan 30, 1995	11.88	12.13	11.88	12.00
419	NYSE	ALL	Fri, Jan 27, 1995	12.06	12.06	11.94	11.94
418	NYSE	ALL	Thu, Jan 26, 1995	12.13	12.19	11.94	11.94
417	NYSE	ALL	Wed, Jan 25, 1995	12.06	12.19	12.00	12.13
416	NYSE	ALL	Tue, Jan 24, 1995	12.19	12.19	12.06	12.13
415	NYSE	ALL	Mon, Jan 23, 1995	11.94	12.06	11.88	12.06
414	NYSE	ALL	Fri, Jan 20, 1995	12.00	12.00	11.88	11.88
413	NYSE	ALL	Thu, Jan 19, 1995	12.06	12.13	12.06	12.13
412	NYSE	ALL	Wed, Jan 18, 1995	12.00	12.19	12.00	12.19
411	NYSE	ALL	Tue, Jan 17, 1995	12.25	12.31	12.13	12.19
410	NYSE	ALL	Mon, Jan 16, 1995	12.19	12.31	12.13	12.25
409	NYSE	ALL	Fri, Jan 13, 1995	12.25	12.25	12.06	12.25
408	NYSE	ALL	Thu, Jan 12, 1995	12.38	12.44	12.19	12.25
407	NYSE	ALL	Wed, Jan 11, 1995	12.38	12.56	12.38	12.50
406	NYSE	ALL	Tue, Jan 10, 1995	12.31	12.44	12.31	12.38
405	NYSE	ALL	Mon, Jan 9, 1995	12.13	12.38	12.13	12.38
404	NYSE	ALL	Fri, Jan 6, 1995	12.06	12.25	12.06	12.19
403	NYSE	ALL	Thu, Jan 5, 1995	12.06	12.19	12.06	12.06
402	NYSE	ALL	Wed, Jan 4, 1995	12.06	12.19	12.00	12.06
401	NYSE	ALL	Tue, Jan 3, 1995	11.75	12.13	11.75	12.13
400	NYSE	ALL	Fri, Dec 30, 1994	11.88	11.88	11.75	11.88
399	NYSE	ALL	Thu, Dec 29, 1994	11.88	12.00	11.81	11.94
398	NYSE	ALL	Wed, Dec 28, 1994	12.00	12.06	11.81	11.81
397	NYSE	ALL	Tue, Dec 27, 1994	11.88	12.13	11.88	12.06
396	NYSE	ALL	Fri, Dec 23, 1994	11.88	11.94	11.81	11.88
395	NYSE	ALL	Thu, Dec 22, 1994	11.88	12.00	11.81	11.88
394	NYSE	ALL	Wed, Dec 21, 1994	11.94	12.19	11.88	11.88
393	NYSE	ALL	Tue, Dec 20, 1994	11.81	11.94	11.75	11.94
392	NYSE	ALL	Mon, Dec 19, 1994	11.81	11.88	11.75	11.88
391	NYSE	ALL	Fri, Dec 16, 1994	11.88	11.94	11.75	11.81
390	NYSE	ALL	Thu, Dec 15, 1994	11.75	11.88	11.69	11.88
389	NYSE	ALL	Wed, Dec 14, 1994	11.50	11.81	11.50	11.75
388	NYSE	ALL	Tue, Dec 13, 1994	11.38	11.56	11.38	11.56
387	NYSE	ALL	Mon, Dec 12, 1994	11.50	11.50	11.31	11.44
386	NYSE	ALL	Fri, Dec 9, 1994	11.63	11.63	11.50	11.50
385	NYSE	ALL	Thu, Dec 8, 1994	11.75	11.81	11.63	11.63
384	NYSE	ALL	Wed, Dec 7, 1994	11.81	11.94	11.75	11.75
383	NYSE	ALL	Tue, Dec 6, 1994	11.81	11.81	11.75	11.81
382	NYSE	ALL	Mon, Dec 5, 1994	11.69	11.88	11.69	11.81
381	NYSE	ALL	Fri, Dec 2, 1994	11.75	11.75	11.69	11.75
380	NYSE	ALL	Thu, Dec 1, 1994	11.81	11.94	11.81	11.94
379	NYSE	ALL	Wed, Nov 30, 1994	11.88	12.00	11.81	11.81
378	NYSE	ALL	Tue, Nov 29, 1994	11.94	12.00	11.81	11.88
377	NYSE	ALL	Mon, Nov 28, 1994	11.81	11.94	11.81	11.88
376	NYSE	ALL	Fri, Nov 25, 1994	11.69	11.94	11.69	11.88
375	NYSE	ALL	Wed, Nov 23, 1994	11.69	11.81	11.69	11.75
374	NYSE	ALL	Tue, Nov 22, 1994	11.81	11.88	11.75	11.75
373	NYSE	ALL	Mon, Nov 21, 1994	11.88	12.06	11.88	11.88
372	NYSE	ALL	Fri, Nov 18, 1994	11.88	11.94	11.69	11.88
371	NYSE	ALL	Thu, Nov 17, 1994	11.81	11.94	11.75	11.94
370	NYSE	ALL	Wed, Nov 16, 1994	11.75	11.88	11.75	11.88
369	NYSE	ALL	Tue, Nov 15, 1994	11.94	11.94	11.75	11.75
368	NYSE	ALL	Mon, Nov 14, 1994	11.63	11.94	11.56	11.94
367	NYSE	ALL	Fri, Nov 11, 1994	11.94	11.94	11.69	11.69
366	NYSE	ALL	Thu, Nov 10, 1994	12.25	12.25	11.88	12.06
365	NYSE	ALL	Wed, Nov 9, 1994	12.38	12.50	12.38	12.44
364	NYSE	ALL	Tue, Nov 8, 1994	12.44	12.50	12.38	12.38
363	NYSE	ALL	Mon, Nov 7, 1994	12.50	12.50	12.44	12.44
362	NYSE	ALL	Fri, Nov 4, 1994	12.50	12.56	12.44	12.50
361	NYSE	ALL	Thu, Nov 3, 1994	12.50	12.63	12.50	12.56
360	NYSE	ALL	Wed, Nov 2, 1994	12.31	12.75	12.31	12.56
359	NYSE	ALL	Tue, Nov 1, 1994	12.00	12.38	12.00	12.31
358	NYSE	ALL	Mon, Oct 31, 1994	11.94	12.06	11.81	12.06
357	NYSE	ALL	Fri, Oct 28, 1994	11.94	12.00	11.88	11.94
356	NYSE	ALL	Thu, Oct 27, 1994	12.06	12.13	11.75	11.94
355	NYSE	ALL	Wed, Oct 26, 1994	12.00	12.13	11.94	12.06
354	NYSE	ALL	Tue, Oct 25, 1994	12.13	12.13	12.00	12.00
353	NYSE	ALL	Mon, Oct 24, 1994	11.94	12.19	11.94	12.13
352	NYSE	ALL	Fri, Oct 21, 1994	11.88	12.00	11.88	12.00
351	NYSE	ALL	Thu, Oct 20, 1994	11.94	12.06	11.94	12.00
350	NYSE	ALL	Wed, Oct 19, 1994	11.94	12.06	11.88	11.94
349	NYSE	ALL	Tue, Oct 18, 1994	12.00	12.00	11.88	11.94
348	NYSE	ALL	Mon, Oct 17, 1994	11.88	12.06	11.88	11.94
347	NYSE	ALL	Fri, Oct 14, 1994	11.75	11.94	11.75	11.88
346	NYSE	ALL	Thu, Oct 13, 1994	11.63	11.69	11.63	11.63
345	NYSE	ALL	Wed, Oct 12, 1994	11.50	11.63	11.50	11.56
344	NYSE	ALL	Tue, Oct 11, 1994	11.63	11.63	11.44	11.44
343	NYSE	ALL	Mon, Oct 10, 1994	11.81	11.88	11.69	11.69
342	NYSE	ALL	Fri, Oct 7, 1994	11.56	11.81	11.50	11.81
341	NYSE	ALL	Thu, Oct 6, 1994	11.69	11.75	11.50	11.50
340	NYSE	ALL	Wed, Oct 5, 1994	11.81	11.88	11.63	11.75
339	NYSE	ALL	Tue, Oct 4, 1994	12.00	12.13	11.75	11.75
338	NYSE	ALL	Mon, Oct 3, 1994	11.94	12.06	11.94	12.06
337	NYSE	ALL	Fri, Sep 30, 1994	12.13	12.13	11.88	11.94
336	NYSE	ALL	Thu, Sep 29, 1994	12.19	12.19	11.88	12.06
335	NYSE	ALL	Wed, Sep 28, 1994	12.13	12.25	12.00	12.06
334	NYSE	ALL	Tue, Sep 27, 1994	12.31	12.38	11.94	12.00
333	NYSE	ALL	Mon, Sep 26, 1994	12.19	12.31	12.13	12.31
332	NYSE	ALL	Fri, Sep 23, 1994	12.19	12.19	12.00	12.06
331	NYSE	ALL	Thu, Sep 22, 1994	12.25	12.25	12.06	12.19
330	NYSE	ALL	Wed, Sep 21, 1994	12.56	12.56	12.25	12.25
329	NYSE	ALL	Tue, Sep 20, 1994	12.75	12.75	12.44	12.50
328	NYSE	ALL	Mon, Sep 19, 1994	12.94	12.94	12.69	12.69
327	NYSE	ALL	Fri, Sep 16, 1994	12.88	13.00	12.81	12.94
326	NYSE	ALL	Thu, Sep 15, 1994	12.88	12.88	12.75	12.75
325	NYSE	ALL	Wed, Sep 14, 1994	12.94	12.94	12.75	12.88
324	NYSE	ALL	Tue, Sep 13, 1994	13.00	13.06	12.88	12.88
323	NYSE	ALL	Mon, Sep 12, 1994	13.19	13.19	13.00	13.00
322	NYSE	ALL	Fri, Sep 9, 1994	13.06	13.25	13.00	13.13
321	NYSE	ALL	Thu, Sep 8, 1994	13.19	13.19	13.00	13.13
320	NYSE	ALL	Wed, Sep 7, 1994	13.31	13.31	13.06	13.19
319	NYSE	ALL	Tue, Sep 6, 1994	13.13	13.44	13.13	13.31
318	NYSE	ALL	Fri, Sep 2, 1994	13.13	13.25	13.06	13.13
317	NYSE	ALL	Thu, Sep 1, 1994	13.00	13.25	12.94	13.19
316	NYSE	ALL	Wed, Aug 31, 1994	13.19	13.19	13.00	13.00
315	NYSE	ALL	Tue, Aug 30, 1994	13.31	13.38	13.06	13.06
314	NYSE	ALL	Mon, Aug 29, 1994	13.31	13.38	13.25	13.31
313	NYSE	ALL	Fri, Aug 26, 1994	13.00	13.31	13.00	13.31
312	NYSE	ALL	Thu, Aug 25, 1994	12.75	12.88	12.75	12.88
311	NYSE	ALL	Wed, Aug 24, 1994	12.63	12.88	12.63	12.75
310	NYSE	ALL	Tue, Aug 23, 1994	12.44	12.69	12.44	12.69
309	NYSE	ALL	Mon, Aug 22, 1994	12.44	12.44	12.25	12.38
308	NYSE	ALL	Fri, Aug 19, 1994	12.50	12.56	12.31	12.38
307	NYSE	ALL	Thu, Aug 18, 1994	12.75	12.75	12.63	12.63
306	NYSE	ALL	Wed, Aug 17, 1994	12.75	12.81	12.69	12.75
305	NYSE	ALL	Tue, Aug 16, 1994	12.69	12.75	12.63	12.63
304	NYSE	ALL	Mon, Aug 15, 1994	12.69	12.69	12.63	12.69
303	NYSE	ALL	Fri, Aug 12, 1994	12.69	12.69	12.56	12.69
302	NYSE	ALL	Thu, Aug 11, 1994	12.94	12.94	12.63	12.69
301	NYSE	ALL	Wed, Aug 10, 1994	12.88	13.00	12.88	12.88
300	NYSE	ALL	Tue, Aug 9, 1994	12.94	12.94	12.88	12.94
299	NYSE	ALL	Mon, Aug 8, 1994	12.81	12.94	12.75	12.94
298	NYSE	ALL	Fri, Aug 5, 1994	12.69	12.81	12.63	12.81
297	NYSE	ALL	Thu, Aug 4, 1994	12.81	12.81	12.69	12.69
296	NYSE	ALL	Wed, Aug 3, 1994	12.38	12.69	12.31	12.63
295	NYSE	ALL	Tue, Aug 2, 1994	12.56	12.63	12.44	12.44
294	NYSE	ALL	Mon, Aug 1, 1994	12.50	12.69	12.50	12.56
293	NYSE	ALL	Fri, Jul 29, 1994	12.50	12.56	12.31	12.50
292	NYSE	ALL	Thu, Jul 28, 1994	12.81	12.81	12.44	12.44
291	NYSE	ALL	Wed, Jul 27, 1994	12.94	12.94	12.75	12.75
290	NYSE	ALL	Tue, Jul 26, 1994	13.06	13.06	12.88	12.94
289	NYSE	ALL	Mon, Jul 25, 1994	12.94	13.00	12.81	13.00
288	NYSE	ALL	Fri, Jul 22, 1994	13.13	13.38	12.63	12.94
287	NYSE	ALL	Thu, Jul 21, 1994	13.00	13.19	12.94	13.06
286	NYSE	ALL	Wed, Jul 20, 1994	12.25	12.56	12.25	12.56
285	NYSE	ALL	Tue, Jul 19, 1994	12.25	12.25	11.88	12.00
284	NYSE	ALL	Mon, Jul 18, 1994	12.25	12.25	12.13	12.19
283	NYSE	ALL	Fri, Jul 15, 1994	12.38	12.38	12.19	12.19
282	NYSE	ALL	Thu, Jul 14, 1994	12.19	12.50	12.19	12.38
281	NYSE	ALL	Wed, Jul 13, 1994	12.00	12.25	12.00	12.13
280	NYSE	ALL	Tue, Jul 12, 1994	12.06	12.06	12.00	12.00
279	NYSE	ALL	Mon, Jul 11, 1994	12.06	12.06	11.88	12.00
278	NYSE	ALL	Fri, Jul 8, 1994	12.31	12.38	12.00	12.00
277	NYSE	ALL	Thu, Jul 7, 1994	12.19	12.44	12.13	12.38
276	NYSE	ALL	Wed, Jul 6, 1994	12.25	12.31	12.19	12.25
275	NYSE	ALL	Tue, Jul 5, 1994	11.88	12.19	11.88	12.19
274	NYSE	ALL	Fri, Jul 1, 1994	11.94	11.94	11.81	11.94
273	NYSE	ALL	Thu, Jun 30, 1994	11.81	11.88	11.75	11.88
272	NYSE	ALL	Wed, Jun 29, 1994	11.88	11.88	11.75	11.81
271	NYSE	ALL	Tue, Jun 28, 1994	11.88	11.88	11.69	11.81
270	NYSE	ALL	Mon, Jun 27, 1994	12.00	12.00	11.81	11.81
269	NYSE	ALL	Fri, Jun 24, 1994	12.06	12.13	12.00	12.06
268	NYSE	ALL	Thu, Jun 23, 1994	12.13	12.25	12.13	12.13
267	NYSE	ALL	Wed, Jun 22, 1994	12.06	12.13	12.00	12.13
266	NYSE	ALL	Tue, Jun 21, 1994	12.38	12.38	12.00	12.00
265	NYSE	ALL	Mon, Jun 20, 1994	12.50	12.50	12.38	12.38
264	NYSE	ALL	Fri, Jun 17, 1994	12.63	12.63	12.38	12.50
263	NYSE	ALL	Thu, Jun 16, 1994	12.56	12.81	12.50	12.50
262	NYSE	ALL	Wed, Jun 15, 1994	12.88	12.88	12.50	12.63
261	NYSE	ALL	Tue, Jun 14, 1994	13.00	13.00	12.75	12.81
260	NYSE	ALL	Mon, Jun 13, 1994	13.19	13.19	13.00	13.00
259	NYSE	ALL	Fri, Jun 10, 1994	13.19	13.19	13.13	13.19
258	NYSE	ALL	Thu, Jun 9, 1994	13.06	13.19	13.00	13.13
257	NYSE	ALL	Wed, Jun 8, 1994	13.13	13.19	13.06	13.06
256	NYSE	ALL	Tue, Jun 7, 1994	13.06	13.25	13.00	13.13
255	NYSE	ALL	Mon, Jun 6, 1994	12.75	13.06	12.69	13.06
254	NYSE	ALL	Fri, Jun 3, 1994	12.88	12.88	12.69	12.69
253	NYSE	ALL	Thu, Jun 2, 1994	12.88	13.06	12.81	12.94
252	NYSE	ALL	Wed, Jun 1, 1994	13.06	13.06	12.75	12.94
251	NYSE	ALL	Tue, May 31, 1994	12.38	13.25	12.31	13.13
250	NYSE	ALL	Fri, May 27, 1994	12.25	12.44	12.19	12.44
249	NYSE	ALL	Thu, May 26, 1994	12.31	12.31	12.13	12.19
248	NYSE	ALL	Wed, May 25, 1994	12.31	12.31	12.06	12.13
247	NYSE	ALL	Tue, May 24, 1994	12.44	12.44	12.25	12.25
246	NYSE	ALL	Mon, May 23, 1994	12.50	12.50	12.19	12.25
245	NYSE	ALL	Fri, May 20, 1994	12.38	12.44	12.31	12.38
244	NYSE	ALL	Thu, May 19, 1994	12.31	12.44	12.19	12.31
243	NYSE	ALL	Wed, May 18, 1994	12.44	12.44	12.31	12.31
242	NYSE	ALL	Tue, May 17, 1994	12.19	12.38	12.19	12.31
241	NYSE	ALL	Mon, May 16, 1994	12.13	12.25	12.13	12.25
240	NYSE	ALL	Fri, May 13, 1994	12.13	12.19	12.00	12.19
239	NYSE	ALL	Thu, May 12, 1994	12.38	12.38	12.06	12.13
238	NYSE	ALL	Wed, May 11, 1994	12.19	12.38	12.13	12.31
237	NYSE	ALL	Tue, May 10, 1994	12.69	12.69	12.13	12.19
236	NYSE	ALL	Mon, May 9, 1994	12.63	12.69	12.50	12.56
235	NYSE	ALL	Fri, May 6, 1994	12.25	12.75	12.19	12.63
234	NYSE	ALL	Thu, May 5, 1994	12.13	12.44	12.06	12.38
233	NYSE	ALL	Wed, May 4, 1994	11.81	12.06	11.69	12.06
232	NYSE	ALL	Tue, May 3, 1994	11.81	11.81	11.69	11.75
231	NYSE	ALL	Mon, May 2, 1994	11.94	11.94	11.63	11.75
230	NYSE	ALL	Fri, Apr 29, 1994	11.94	12.13	11.94	11.94
229	NYSE	ALL	Thu, Apr 28, 1994	12.06	12.19	11.81	12.00
228	NYSE	ALL	Tue, Apr 26, 1994	12.06	12.13	11.94	11.94
227	NYSE	ALL	Mon, Apr 25, 1994	11.88	12.06	11.81	12.00
226	NYSE	ALL	Fri, Apr 22, 1994	11.50	11.75	11.50	11.75
225	NYSE	ALL	Thu, Apr 21, 1994	11.50	11.56	11.31	11.44
224	NYSE	ALL	Wed, Apr 20, 1994	11.81	11.81	11.44	11.50
223	NYSE	ALL	Tue, Apr 19, 1994	12.13	12.19	11.94	12.00
222	NYSE	ALL	Mon, Apr 18, 1994	12.13	12.25	12.00	12.06
221	NYSE	ALL	Fri, Apr 15, 1994	12.19	12.25	12.00	12.00
220	NYSE	ALL	Thu, Apr 14, 1994	12.00	12.19	11.88	12.13
219	NYSE	ALL	Wed, Apr 13, 1994	12.00	12.06	11.88	12.06
218	NYSE	ALL	Tue, Apr 12, 1994	11.94	12.00	11.81	11.94
217	NYSE	ALL	Mon, Apr 11, 1994	11.69	11.81	11.44	11.81
216	NYSE	ALL	Fri, Apr 8, 1994	11.81	11.88	11.63	11.63
215	NYSE	ALL	Thu, Apr 7, 1994	11.75	11.81	11.63	11.75
214	NYSE	ALL	Wed, Apr 6, 1994	11.75	11.81	11.56	11.81
213	NYSE	ALL	Tue, Apr 5, 1994	11.75	11.88	11.69	11.69
212	NYSE	ALL	Mon, Apr 4, 1994	11.88	11.88	11.69	11.75
211	NYSE	ALL	Thu, Mar 31, 1994	11.94	12.44	11.94	12.00
210	NYSE	ALL	Wed, Mar 30, 1994	11.94	12.13	11.81	11.94
209	NYSE	ALL	Tue, Mar 29, 1994	11.81	12.00	11.75	12.00
208	NYSE	ALL	Mon, Mar 28, 1994	11.63	11.88	11.63	11.88
207	NYSE	ALL	Fri, Mar 25, 1994	11.75	11.81	11.50	11.63
206	NYSE	ALL	Thu, Mar 24, 1994	11.69	11.81	11.69	11.81
205	NYSE	ALL	Wed, Mar 23, 1994	12.00	12.00	11.69	11.69
204	NYSE	ALL	Tue, Mar 22, 1994	12.06	12.13	11.81	11.88
203	NYSE	ALL	Mon, Mar 21, 1994	12.00	12.06	11.75	12.00
202	NYSE	ALL	Fri, Mar 18, 1994	12.19	12.25	12.19	12.25
201	NYSE	ALL	Thu, Mar 17, 1994	12.38	12.44	12.19	12.19
200	NYSE	ALL	Wed, Mar 16, 1994	12.50	12.56	12.38	12.38
199	NYSE	ALL	Tue, Mar 15, 1994	12.38	12.50	12.31	12.50
198	NYSE	ALL	Mon, Mar 14, 1994	12.38	12.44	12.31	12.31
197	NYSE	ALL	Fri, Mar 11, 1994	12.06	12.56	12.06	12.38
196	NYSE	ALL	Thu, Mar 10, 1994	12.00	12.19	11.94	12.19
195	NYSE	ALL	Wed, Mar 9, 1994	12.25	12.25	11.69	11.88
194	NYSE	ALL	Tue, Mar 8, 1994	12.50	12.56	12.19	12.25
193	NYSE	ALL	Mon, Mar 7, 1994	12.63	12.63	12.44	12.44
192	NYSE	ALL	Fri, Mar 4, 1994	12.38	12.69	12.38	12.63
191	NYSE	ALL	Thu, Mar 3, 1994	12.44	12.50	12.25	12.31
190	NYSE	ALL	Wed, Mar 2, 1994	12.50	12.50	12.25	12.38
189	NYSE	ALL	Tue, Mar 1, 1994	12.88	12.88	12.56	12.63
188	NYSE	ALL	Mon, Feb 28, 1994	13.19	13.19	12.88	13.00
187	NYSE	ALL	Fri, Feb 25, 1994	13.31	13.38	13.13	13.13
186	NYSE	ALL	Thu, Feb 24, 1994	13.19	13.38	13.06	13.31
185	NYSE	ALL	Wed, Feb 23, 1994	13.13	13.31	13.13	13.19
184	NYSE	ALL	Tue, Feb 22, 1994	13.13	13.13	12.94	13.06
183	NYSE	ALL	Fri, Feb 18, 1994	12.94	13.19	12.81	13.13
182	NYSE	ALL	Thu, Feb 17, 1994	13.00	13.00	12.50	12.94
181	NYSE	ALL	Wed, Feb 16, 1994	13.31	13.31	13.13	13.19
180	NYSE	ALL	Tue, Feb 15, 1994	13.31	13.31	13.13	13.13
179	NYSE	ALL	Mon, Feb 14, 1994	13.25	13.44	13.25	13.38
178	NYSE	ALL	Fri, Feb 11, 1994	13.25	13.44	13.25	13.31
177	NYSE	ALL	Thu, Feb 10, 1994	13.69	13.69	13.25	13.25
176	NYSE	ALL	Wed, Feb 9, 1994	13.81	13.88	13.69	13.75
175	NYSE	ALL	Tue, Feb 8, 1994	13.50	13.88	13.50	13.88
174	NYSE	ALL	Mon, Feb 7, 1994	13.50	13.75	13.44	13.63
173	NYSE	ALL	Fri, Feb 4, 1994	14.00	14.00	13.56	13.56
172	NYSE	ALL	Thu, Feb 3, 1994	14.00	14.25	13.81	13.94
171	NYSE	ALL	Wed, Feb 2, 1994	14.00	14.06	13.25	14.00
170	NYSE	ALL	Tue, Feb 1, 1994	14.13	14.25	14.13	14.25
169	NYSE	ALL	Mon, Jan 31, 1994	14.25	14.31	14.19	14.25
168	NYSE	ALL	Fri, Jan 28, 1994	14.38	14.44	14.19	14.25
167	NYSE	ALL	Thu, Jan 27, 1994	14.25	14.50	14.25	14.44
166	NYSE	ALL	Wed, Jan 26, 1994	14.38	14.56	14.38	14.38
165	NYSE	ALL	Tue, Jan 25, 1994	14.50	14.56	14.31	14.38
164	NYSE	ALL	Mon, Jan 24, 1994	14.25	14.56	14.25	14.50
163	NYSE	ALL	Fri, Jan 21, 1994	14.31	14.44	14.19	14.44
162	NYSE	ALL	Thu, Jan 20, 1994	14.38	14.44	14.25	14.31
161	NYSE	ALL	Wed, Jan 19, 1994	14.31	14.44	14.19	14.38
160	NYSE	ALL	Tue, Jan 18, 1994	14.38	14.75	14.38	14.38
159	NYSE	ALL	Mon, Jan 17, 1994	14.38	14.75	14.19	14.31
158	NYSE	ALL	Fri, Jan 14, 1994	14.38	14.94	14.38	14.81
157	NYSE	ALL	Thu, Jan 13, 1994	14.31	14.56	14.31	14.44
156	NYSE	ALL	Wed, Jan 12, 1994	14.25	14.38	14.13	14.31
155	NYSE	ALL	Tue, Jan 11, 1994	14.31	14.31	14.06	14.19
154	NYSE	ALL	Mon, Jan 10, 1994	14.25	14.44	14.19	14.38
153	NYSE	ALL	Fri, Jan 7, 1994	14.31	14.44	14.13	14.31
152	NYSE	ALL	Thu, Jan 6, 1994	14.50	14.63	14.25	14.38
151	NYSE	ALL	Wed, Jan 5, 1994	14.63	14.63	14.38	14.56
150	NYSE	ALL	Tue, Jan 4, 1994	14.75	14.75	14.44	14.63
149	NYSE	ALL	Mon, Jan 3, 1994	14.75	14.81	14.56	14.81
148	NYSE	ALL	Fri, Dec 31, 1993	14.94	14.94	14.75	14.75
147	NYSE	ALL	Thu, Dec 30, 1993	14.94	15.06	14.81	14.88
146	NYSE	ALL	Wed, Dec 29, 1993	14.69	15.00	14.69	15.00
145	NYSE	ALL	Tue, Dec 28, 1993	14.75	14.75	14.44	14.75
144	NYSE	ALL	Mon, Dec 27, 1993	14.81	14.94	14.69	14.69
143	NYSE	ALL	Thu, Dec 23, 1993	14.75	14.94	14.75	14.88
142	NYSE	ALL	Wed, Dec 22, 1993	14.88	15.00	14.75	14.75
141	NYSE	ALL	Tue, Dec 21, 1993	14.88	14.94	14.81	14.94
140	NYSE	ALL	Mon, Dec 20, 1993	14.75	14.88	14.63	14.81
139	NYSE	ALL	Fri, Dec 17, 1993	14.56	14.75	14.50	14.69
138	NYSE	ALL	Thu, Dec 16, 1993	14.19	14.50	14.19	14.44
137	NYSE	ALL	Wed, Dec 15, 1993	14.31	14.38	14.19	14.31
136	NYSE	ALL	Tue, Dec 14, 1993	14.31	14.50	14.31	14.31
135	NYSE	ALL	Mon, Dec 13, 1993	14.31	14.38	14.25	14.25
134	NYSE	ALL	Fri, Dec 10, 1993	14.44	14.44	14.19	14.31
133	NYSE	ALL	Thu, Dec 9, 1993	14.44	14.50	14.38	14.50
132	NYSE	ALL	Wed, Dec 8, 1993	14.13	14.69	14.13	14.56
131	NYSE	ALL	Tue, Dec 7, 1993	14.50	14.56	14.06	14.13
130	NYSE	ALL	Mon, Dec 6, 1993	14.38	14.50	14.25	14.38
129	NYSE	ALL	Fri, Dec 3, 1993	14.75	14.81	14.25	14.50
128	NYSE	ALL	Thu, Dec 2, 1993	14.63	14.81	14.56	14.81
127	NYSE	ALL	Wed, Dec 1, 1993	14.88	14.94	14.69	14.81
126	NYSE	ALL	Tue, Nov 30, 1993	14.88	14.88	14.50	14.75
125	NYSE	ALL	Mon, Nov 29, 1993	15.00	15.06	14.88	14.88
124	NYSE	ALL	Fri, Nov 26, 1993	14.94	15.00	14.81	14.88
123	NYSE	ALL	Wed, Nov 24, 1993	14.44	14.94	14.44	14.81
122	NYSE	ALL	Tue, Nov 23, 1993	14.25	14.44	14.19	14.38
121	NYSE	ALL	Mon, Nov 22, 1993	14.31	14.38	14.06	14.13
120	NYSE	ALL	Fri, Nov 19, 1993	14.63	14.63	13.81	14.31
119	NYSE	ALL	Thu, Nov 18, 1993	14.56	14.81	14.50	14.63
118	NYSE	ALL	Wed, Nov 17, 1993	14.56	14.69	14.56	14.56
117	NYSE	ALL	Tue, Nov 16, 1993	14.63	14.69	14.44	14.63
116	NYSE	ALL	Mon, Nov 15, 1993	14.81	14.81	14.56	14.69
115	NYSE	ALL	Fri, Nov 12, 1993	14.94	14.94	14.63	14.81
114	NYSE	ALL	Thu, Nov 11, 1993	15.00	15.00	14.81	14.81
113	NYSE	ALL	Wed, Nov 10, 1993	15.25	15.25	14.94	15.00
112	NYSE	ALL	Tue, Nov 9, 1993	15.38	15.38	15.19	15.25
111	NYSE	ALL	Mon, Nov 8, 1993	15.00	15.25	14.88	15.13
110	NYSE	ALL	Fri, Nov 5, 1993	15.25	15.25	15.00	15.00
109	NYSE	ALL	Thu, Nov 4, 1993	15.25	15.31	15.06	15.13
108	NYSE	ALL	Wed, Nov 3, 1993	15.13	15.38	14.81	15.19
107	NYSE	ALL	Tue, Nov 2, 1993	15.94	15.94	15.50	15.63
106	NYSE	ALL	Mon, Nov 1, 1993	15.63	16.06	15.63	16.00
105	NYSE	ALL	Fri, Oct 29, 1993	15.69	15.69	15.56	15.69
104	NYSE	ALL	Thu, Oct 28, 1993	15.38	15.88	15.19	15.75
103	NYSE	ALL	Wed, Oct 27, 1993	16.19	16.19	15.75	15.75
102	NYSE	ALL	Tue, Oct 26, 1993	16.19	16.19	16.00	16.13
101	NYSE	ALL	Mon, Oct 25, 1993	16.38	16.44	16.00	16.13
100	NYSE	ALL	Fri, Oct 22, 1993	16.56	16.81	16.38	16.56
99	NYSE	ALL	Thu, Oct 21, 1993	16.25	16.81	16.19	16.50
98	NYSE	ALL	Wed, Oct 20, 1993	16.38	16.63	15.88	16.25
97	NYSE	ALL	Tue, Oct 19, 1993	16.88	16.88	16.50	16.50
96	NYSE	ALL	Mon, Oct 18, 1993	16.88	16.94	16.75	16.81
95	NYSE	ALL	Fri, Oct 15, 1993	16.94	16.94	16.69	16.81
94	NYSE	ALL	Thu, Oct 14, 1993	16.75	17.13	16.75	17.00
93	NYSE	ALL	Wed, Oct 13, 1993	16.63	16.75	16.56	16.69
92	NYSE	ALL	Tue, Oct 12, 1993	16.63	16.88	16.63	16.63
91	NYSE	ALL	Mon, Oct 11, 1993	16.56	16.69	16.50	16.63
90	NYSE	ALL	Fri, Oct 8, 1993	16.69	16.75	16.38	16.50
89	NYSE	ALL	Thu, Oct 7, 1993	16.44	16.63	16.44	16.44
88	NYSE	ALL	Wed, Oct 6, 1993	16.50	16.56	16.31	16.50
87	NYSE	ALL	Tue, Oct 5, 1993	16.19	16.56	16.19	16.56
86	NYSE	ALL	Mon, Oct 4, 1993	16.19	16.38	16.13	16.19
85	NYSE	ALL	Fri, Oct 1, 1993	16.00	16.19	15.88	16.19
84	NYSE	ALL	Thu, Sep 30, 1993	16.31	16.31	15.88	15.88
83	NYSE	ALL	Wed, Sep 29, 1993	16.50	16.63	16.19	16.25
82	NYSE	ALL	Tue, Sep 28, 1993	16.50	16.69	16.38	16.63
81	NYSE	ALL	Mon, Sep 27, 1993	16.19	16.56	16.19	16.50
80	NYSE	ALL	Fri, Sep 24, 1993	16.13	16.19	16.06	16.06
79	NYSE	ALL	Thu, Sep 23, 1993	15.88	16.19	15.88	16.19
78	NYSE	ALL	Wed, Sep 22, 1993	15.88	16.06	15.88	16.00
77	NYSE	ALL	Tue, Sep 21, 1993	15.94	15.94	15.69	15.88
76	NYSE	ALL	Mon, Sep 20, 1993	16.06	16.06	15.88	16.00
75	NYSE	ALL	Fri, Sep 17, 1993	16.00	16.13	15.88	16.13
74	NYSE	ALL	Thu, Sep 16, 1993	16.00	16.13	15.88	16.13
73	NYSE	ALL	Wed, Sep 15, 1993	16.13	16.13	15.94	16.06
72	NYSE	ALL	Tue, Sep 14, 1993	16.06	16.38	16.00	16.38
71	NYSE	ALL	Mon, Sep 13, 1993	16.06	16.13	15.94	16.00
70	NYSE	ALL	Fri, Sep 10, 1993	16.00	16.13	16.00	16.06
69	NYSE	ALL	Thu, Sep 9, 1993	15.75	16.06	15.75	15.94
68	NYSE	ALL	Wed, Sep 8, 1993	16.00	16.00	15.81	15.88
67	NYSE	ALL	Tue, Sep 7, 1993	16.06	16.38	16.00	16.13
66	NYSE	ALL	Fri, Sep 3, 1993	15.81	16.06	15.81	15.94
65	NYSE	ALL	Thu, Sep 2, 1993	15.88	16.00	15.75	15.81
64	NYSE	ALL	Wed, Sep 1, 1993	15.69	15.94	15.69	15.94
63	NYSE	ALL	Tue, Aug 31, 1993	15.50	15.63	15.44	15.50
62	NYSE	ALL	Mon, Aug 30, 1993	15.88	15.94	15.56	15.63
61	NYSE	ALL	Fri, Aug 27, 1993	16.00	16.06	15.94	16.00
60	NYSE	ALL	Thu, Aug 26, 1993	15.94	16.00	15.75	16.00
59	NYSE	ALL	Wed, Aug 25, 1993	15.88	16.00	15.88	15.88
58	NYSE	ALL	Tue, Aug 24, 1993	15.88	16.06	15.88	15.94
57	NYSE	ALL	Mon, Aug 23, 1993	16.06	16.06	15.88	16.00
56	NYSE	ALL	Fri, Aug 20, 1993	15.56	16.00	15.56	16.00
55	NYSE	ALL	Thu, Aug 19, 1993	15.19	15.63	15.19	15.63
54	NYSE	ALL	Wed, Aug 18, 1993	15.06	15.19	15.06	15.19
53	NYSE	ALL	Tue, Aug 17, 1993	14.88	15.13	14.88	15.00
52	NYSE	ALL	Mon, Aug 16, 1993	14.94	15.06	14.81	14.88
51	NYSE	ALL	Fri, Aug 13, 1993	15.19	15.19	15.00	15.00
50	NYSE	ALL	Thu, Aug 12, 1993	15.25	15.25	15.00	15.13
49	NYSE	ALL	Wed, Aug 11, 1993	15.44	15.44	15.19	15.25
48	NYSE	ALL	Tue, Aug 10, 1993	15.50	15.63	15.31	15.31
47	NYSE	ALL	Mon, Aug 9, 1993	15.50	15.56	15.38	15.50
46	NYSE	ALL	Fri, Aug 6, 1993	15.44	15.63	15.44	15.50
45	NYSE	ALL	Thu, Aug 5, 1993	15.69	15.69	15.25	15.25
44	NYSE	ALL	Wed, Aug 4, 1993	15.75	15.88	15.50	15.63
43	NYSE	ALL	Tue, Aug 3, 1993	15.56	15.81	15.56	15.69
42	NYSE	ALL	Mon, Aug 2, 1993	15.56	15.69	15.44	15.50
41	NYSE	ALL	Fri, Jul 30, 1993	15.25	15.56	15.25	15.56
40	NYSE	ALL	Thu, Jul 29, 1993	15.06	15.38	15.00	15.25
39	NYSE	ALL	Wed, Jul 28, 1993	15.25	15.31	15.13	15.19
38	NYSE	ALL	Tue, Jul 27, 1993	15.25	15.56	15.25	15.25
37	NYSE	ALL	Mon, Jul 26, 1993	15.00	15.25	14.94	15.25
36	NYSE	ALL	Fri, Jul 23, 1993	14.81	15.06	14.81	14.94
35	NYSE	ALL	Thu, Jul 22, 1993	15.00	15.00	14.75	14.81
34	NYSE	ALL	Wed, Jul 21, 1993	15.44	15.44	14.94	14.94
33	NYSE	ALL	Tue, Jul 20, 1993	15.75	15.75	15.31	15.31
32	NYSE	ALL	Mon, Jul 19, 1993	15.00	15.19	14.94	15.19
31	NYSE	ALL	Fri, Jul 16, 1993	14.88	15.06	14.75	14.94
30	NYSE	ALL	Thu, Jul 15, 1993	14.63	14.69	14.56	14.69
29	NYSE	ALL	Wed, Jul 14, 1993	14.31	14.63	14.31	14.63
28	NYSE	ALL	Tue, Jul 13, 1993	14.19	14.44	14.19	14.31
27	NYSE	ALL	Mon, Jul 12, 1993	14.38	14.38	13.94	14.13
26	NYSE	ALL	Fri, Jul 9, 1993	14.56	14.63	14.25	14.25
25	NYSE	ALL	Thu, Jul 8, 1993	14.31	14.50	14.25	14.44
24	NYSE	ALL	Wed, Jul 7, 1993	14.25	14.38	14.19	14.25
23	NYSE	ALL	Tue, Jul 6, 1993	14.44	14.56	14.31	14.31
22	NYSE	ALL	Fri, Jul 2, 1993	14.44	14.44	14.31	14.38
21	NYSE	ALL	Thu, Jul 1, 1993	14.69	14.75	14.31	14.75
20	NYSE	ALL	Wed, Jun 30, 1993	14.50	14.63	14.44	14.50
19	NYSE	ALL	Tue, Jun 29, 1993	14.44	14.50	14.13	14.38
18	NYSE	ALL	Mon, Jun 28, 1993	14.19	14.50	14.19	14.50
17	NYSE	ALL	Fri, Jun 25, 1993	14.25	14.31	14.06	14.25
16	NYSE	ALL	Thu, Jun 24, 1993	13.81	14.06	13.63	14.06
15	NYSE	ALL	Wed, Jun 23, 1993	13.88	14.00	13.81	13.81
14	NYSE	ALL	Tue, Jun 22, 1993	13.69	13.88	13.69	13.88
13	NYSE	ALL	Mon, Jun 21, 1993	13.81	13.81	13.56	13.69
12	NYSE	ALL	Fri, Jun 18, 1993	14.00	14.00	13.81	13.81
11	NYSE	ALL	Thu, Jun 17, 1993	14.00	14.13	13.94	14.00
10	NYSE	ALL	Wed, Jun 16, 1993	13.94	14.00	13.88	14.00
9	NYSE	ALL	Tue, Jun 15, 1993	14.00	14.00	13.88	13.94
8	NYSE	ALL	Mon, Jun 14, 1993	14.06	14.13	13.88	13.88
7	NYSE	ALL	Fri, Jun 11, 1993	14.00	14.19	14.00	14.00
6	NYSE	ALL	Thu, Jun 10, 1993	14.06	14.13	13.94	14.00
5	NYSE	ALL	Wed, Jun 9, 1993	13.94	14.25	13.94	14.13
4	NYSE	ALL	Tue, Jun 8, 1993	14.06	14.13	13.81	13.88
3	NYSE	ALL	Mon, Jun 7, 1993	14.13	14.25	14.00	14.06
2	NYSE	ALL	Fri, Jun 4, 1993	14.56	14.69	14.31	14.31
1	NYSE	ALL	Thu, Jun 3, 1993	14.88	15.00	14.50	14.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Allstate Corp NYSE:ALL 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