Axis Capital Holdings Ltd NYSE:AXS Historical Prices

Below are the 5207 trading days of historical prices for AXS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5207	NYSE	AXS	Thu, Mar 7, 2024	60.68	61.18	60.52	60.94
5206	NYSE	AXS	Wed, Mar 6, 2024	60.97	61.36	60.06	60.68
5205	NYSE	AXS	Tue, Mar 5, 2024	60.23	60.93	60.23	60.71
5204	NYSE	AXS	Mon, Mar 4, 2024	60.71	61.31	60.27	60.29
5203	NYSE	AXS	Fri, Mar 1, 2024	62.08	62.24	60.78	60.86
5202	NYSE	AXS	Thu, Feb 29, 2024	62.71	62.76	61.93	62.13
5201	NYSE	AXS	Wed, Feb 28, 2024	62.36	62.88	61.95	62.64
5200	NYSE	AXS	Tue, Feb 27, 2024	61.64	62.58	61.39	62.40
5199	NYSE	AXS	Mon, Feb 26, 2024	62.05	62.59	61.63	61.77
5198	NYSE	AXS	Fri, Feb 23, 2024	62.31	62.40	61.90	62.03
5197	NYSE	AXS	Thu, Feb 22, 2024	61.66	62.03	61.36	62.03
5196	NYSE	AXS	Wed, Feb 21, 2024	61.98	62.13	61.28	61.60
5195	NYSE	AXS	Tue, Feb 20, 2024	61.73	62.64	61.18	61.74
5194	NYSE	AXS	Fri, Feb 16, 2024	62.28	62.57	61.79	61.95
5193	NYSE	AXS	Thu, Feb 15, 2024	60.92	62.32	60.92	62.07
5192	NYSE	AXS	Wed, Feb 14, 2024	60.12	61.03	59.79	60.86
5191	NYSE	AXS	Tue, Feb 13, 2024	60.59	61.00	59.53	59.92
5190	NYSE	AXS	Mon, Feb 12, 2024	60.16	61.05	60.08	60.36
5189	NYSE	AXS	Fri, Feb 9, 2024	58.53	60.61	58.37	60.16
5188	NYSE	AXS	Thu, Feb 8, 2024	59.20	59.34	57.99	58.81
5187	NYSE	AXS	Wed, Feb 7, 2024	58.39	59.19	57.95	58.84
5186	NYSE	AXS	Tue, Feb 6, 2024	58.32	58.95	58.01	58.23
5185	NYSE	AXS	Mon, Feb 5, 2024	57.28	59.15	56.93	58.49
5184	NYSE	AXS	Fri, Feb 2, 2024	57.55	57.63	56.60	57.14
5183	NYSE	AXS	Thu, Feb 1, 2024	58.68	60.11	55.56	57.16
5182	NYSE	AXS	Wed, Jan 31, 2024	59.95	60.72	59.52	59.52
5181	NYSE	AXS	Tue, Jan 30, 2024	59.50	60.02	59.20	59.90
5180	NYSE	AXS	Mon, Jan 29, 2024	59.26	59.75	59.20	59.59
5179	NYSE	AXS	Fri, Jan 26, 2024	59.43	59.59	58.79	59.48
5178	NYSE	AXS	Thu, Jan 25, 2024	58.55	59.21	58.36	59.08
5177	NYSE	AXS	Wed, Jan 24, 2024	55.81	59.03	55.81	58.48
5176	NYSE	AXS	Tue, Jan 23, 2024	56.39	56.74	54.97	54.98
5175	NYSE	AXS	Mon, Jan 22, 2024	55.52	56.57	55.42	56.36
5174	NYSE	AXS	Fri, Jan 19, 2024	56.01	56.10	55.46	55.52
5173	NYSE	AXS	Thu, Jan 18, 2024	54.62	55.38	54.31	55.30
5172	NYSE	AXS	Wed, Jan 17, 2024	53.97	54.78	53.97	54.67
5171	NYSE	AXS	Tue, Jan 16, 2024	55.08	55.14	53.88	54.27
5170	NYSE	AXS	Fri, Jan 12, 2024	56.27	56.31	55.32	55.43
5169	NYSE	AXS	Thu, Jan 11, 2024	55.84	56.10	55.40	55.98
5168	NYSE	AXS	Wed, Jan 10, 2024	55.07	55.81	54.98	55.79
5167	NYSE	AXS	Tue, Jan 9, 2024	55.67	55.67	54.68	55.44
5166	NYSE	AXS	Mon, Jan 8, 2024	56.47	56.52	55.25	55.92
5165	NYSE	AXS	Fri, Jan 5, 2024	56.11	56.99	55.98	56.37
5164	NYSE	AXS	Thu, Jan 4, 2024	56.01	57.13	56.01	56.08
5163	NYSE	AXS	Wed, Jan 3, 2024	55.18	56.62	55.06	55.84
5162	NYSE	AXS	Tue, Jan 2, 2024	55.40	56.16	55.12	55.28
5161	NYSE	AXS	Fri, Dec 29, 2023	54.84	55.47	54.84	55.37
5160	NYSE	AXS	Thu, Dec 28, 2023	54.67	55.15	54.50	55.14
5159	NYSE	AXS	Wed, Dec 27, 2023	54.50	54.81	54.27	54.25
5158	NYSE	AXS	Tue, Dec 26, 2023	54.77	54.77	54.32	54.56
5157	NYSE	AXS	Fri, Dec 22, 2023	54.61	55.07	54.46	54.63
5156	NYSE	AXS	Thu, Dec 21, 2023	54.12	54.50	53.49	54.50
5155	NYSE	AXS	Wed, Dec 20, 2023	55.08	55.33	54.12	54.17
5154	NYSE	AXS	Tue, Dec 19, 2023	54.76	55.25	54.41	55.15
5153	NYSE	AXS	Mon, Dec 18, 2023	54.20	54.81	54.00	54.80
5152	NYSE	AXS	Fri, Dec 15, 2023	54.42	54.98	53.90	54.20
5151	NYSE	AXS	Thu, Dec 14, 2023	56.03	56.03	53.91	54.70
5150	NYSE	AXS	Wed, Dec 13, 2023	55.78	56.21	55.72	55.98
5149	NYSE	AXS	Tue, Dec 12, 2023	55.47	56.54	55.08	55.93
5148	NYSE	AXS	Mon, Dec 11, 2023	55.49	56.00	55.17	55.34
5147	NYSE	AXS	Fri, Dec 8, 2023	55.30	55.53	55.01	55.43
5146	NYSE	AXS	Thu, Dec 7, 2023	56.26	56.30	55.17	55.35
5145	NYSE	AXS	Wed, Dec 6, 2023	56.56	57.04	55.95	56.16
5144	NYSE	AXS	Tue, Dec 5, 2023	56.37	56.96	56.30	56.47
5143	NYSE	AXS	Mon, Dec 4, 2023	57.21	57.51	56.37	56.62
5142	NYSE	AXS	Fri, Dec 1, 2023	55.98	57.69	55.98	57.28
5141	NYSE	AXS	Thu, Nov 30, 2023	55.30	56.38	55.19	56.34
5140	NYSE	AXS	Wed, Nov 29, 2023	55.32	55.75	54.77	55.22
5139	NYSE	AXS	Tue, Nov 28, 2023	56.23	56.39	55.37	55.45
5138	NYSE	AXS	Mon, Nov 27, 2023	55.60	56.23	55.45	56.22
5137	NYSE	AXS	Fri, Nov 24, 2023	55.55	56.06	55.55	55.70
5136	NYSE	AXS	Wed, Nov 22, 2023	55.06	55.45	54.82	55.36
5135	NYSE	AXS	Tue, Nov 21, 2023	54.37	55.49	54.37	55.04
5134	NYSE	AXS	Mon, Nov 20, 2023	53.99	54.49	53.75	54.33
5133	NYSE	AXS	Fri, Nov 17, 2023	53.87	54.50	53.62	54.17
5132	NYSE	AXS	Thu, Nov 16, 2023	54.57	54.96	53.48	53.51
5131	NYSE	AXS	Wed, Nov 15, 2023	54.87	55.24	54.24	54.36
5130	NYSE	AXS	Tue, Nov 14, 2023	54.70	55.27	54.41	55.02
5129	NYSE	AXS	Mon, Nov 13, 2023	54.52	54.83	53.90	54.59
5128	NYSE	AXS	Fri, Nov 10, 2023	53.32	53.96	53.32	53.82
5127	NYSE	AXS	Thu, Nov 9, 2023	53.98	54.13	53.14	53.35
5126	NYSE	AXS	Wed, Nov 8, 2023	54.78	55.15	53.77	53.78
5125	NYSE	AXS	Tue, Nov 7, 2023	53.79	54.94	53.48	54.91
5124	NYSE	AXS	Mon, Nov 6, 2023	54.61	55.02	53.78	53.82
5123	NYSE	AXS	Fri, Nov 3, 2023	54.52	54.98	53.47	54.51
5122	NYSE	AXS	Thu, Nov 2, 2023	57.72	58.89	52.90	54.00
5121	NYSE	AXS	Wed, Nov 1, 2023	57.21	58.15	57.00	57.92
5120	NYSE	AXS	Tue, Oct 31, 2023	56.11	57.49	56.05	57.10
5119	NYSE	AXS	Mon, Oct 30, 2023	55.30	56.44	55.04	56.23
5118	NYSE	AXS	Fri, Oct 27, 2023	56.04	56.33	54.80	55.03
5117	NYSE	AXS	Thu, Oct 26, 2023	56.13	56.75	55.86	56.11
5116	NYSE	AXS	Wed, Oct 25, 2023	56.10	56.91	55.78	55.81
5115	NYSE	AXS	Tue, Oct 24, 2023	56.09	56.68	56.06	56.34
5114	NYSE	AXS	Mon, Oct 23, 2023	56.07	56.10	55.40	55.93
5113	NYSE	AXS	Fri, Oct 20, 2023	57.80	57.97	56.18	56.19
5112	NYSE	AXS	Thu, Oct 19, 2023	58.54	58.69	57.56	57.62
5111	NYSE	AXS	Wed, Oct 18, 2023	59.37	59.64	58.50	58.54
5110	NYSE	AXS	Tue, Oct 17, 2023	58.29	59.64	58.29	59.32
5109	NYSE	AXS	Mon, Oct 16, 2023	58.00	58.89	57.88	58.36
5108	NYSE	AXS	Fri, Oct 13, 2023	57.74	58.22	57.27	57.79
5107	NYSE	AXS	Thu, Oct 12, 2023	56.15	57.02	55.60	57.01
5106	NYSE	AXS	Wed, Oct 11, 2023	55.88	56.29	55.42	55.88
5105	NYSE	AXS	Tue, Oct 10, 2023	56.85	57.25	55.66	55.71
5104	NYSE	AXS	Mon, Oct 9, 2023	56.23	57.11	55.97	56.69
5103	NYSE	AXS	Fri, Oct 6, 2023	56.19	56.92	56.17	56.44
5102	NYSE	AXS	Thu, Oct 5, 2023	55.73	56.91	55.73	56.64
5101	NYSE	AXS	Wed, Oct 4, 2023	54.88	56.20	54.60	55.89
5100	NYSE	AXS	Tue, Oct 3, 2023	55.38	55.79	54.49	54.55
5099	NYSE	AXS	Mon, Oct 2, 2023	56.38	56.70	55.63	55.80
5098	NYSE	AXS	Fri, Sep 29, 2023	56.97	57.59	56.34	56.37
5097	NYSE	AXS	Thu, Sep 28, 2023	57.34	57.88	57.23	57.17
5096	NYSE	AXS	Wed, Sep 27, 2023	57.65	57.65	56.78	57.18
5095	NYSE	AXS	Tue, Sep 26, 2023	57.95	58.47	57.28	57.49
5094	NYSE	AXS	Mon, Sep 25, 2023	57.84	58.11	57.66	57.98
5093	NYSE	AXS	Fri, Sep 22, 2023	57.72	58.26	57.63	57.95
5092	NYSE	AXS	Thu, Sep 21, 2023	57.80	58.28	57.43	57.72
5091	NYSE	AXS	Wed, Sep 20, 2023	57.98	58.50	57.70	57.85
5090	NYSE	AXS	Tue, Sep 19, 2023	57.22	57.92	57.22	57.85
5089	NYSE	AXS	Mon, Sep 18, 2023	57.36	57.45	56.42	57.07
5088	NYSE	AXS	Fri, Sep 15, 2023	57.01	58.11	56.77	57.41
5087	NYSE	AXS	Thu, Sep 14, 2023	56.02	56.02	55.51	55.66
5086	NYSE	AXS	Wed, Sep 13, 2023	56.58	56.58	55.49	55.54
5085	NYSE	AXS	Tue, Sep 12, 2023	54.88	56.46	54.50	56.41
5084	NYSE	AXS	Mon, Sep 11, 2023	54.15	54.84	53.75	54.72
5083	NYSE	AXS	Fri, Sep 8, 2023	54.60	55.00	53.61	53.72
5082	NYSE	AXS	Thu, Sep 7, 2023	55.20	55.79	55.15	55.16
5081	NYSE	AXS	Wed, Sep 6, 2023	54.77	55.31	54.70	55.25
5080	NYSE	AXS	Tue, Sep 5, 2023	55.69	55.81	54.94	54.95
5079	NYSE	AXS	Fri, Sep 1, 2023	55.41	56.25	55.34	55.82
5078	NYSE	AXS	Thu, Aug 31, 2023	55.63	55.63	54.75	54.86
5077	NYSE	AXS	Wed, Aug 30, 2023	55.19	55.91	55.19	55.41
5076	NYSE	AXS	Tue, Aug 29, 2023	54.81	55.30	54.34	55.27
5075	NYSE	AXS	Mon, Aug 28, 2023	54.54	54.81	54.13	54.56
5074	NYSE	AXS	Fri, Aug 25, 2023	55.02	55.25	54.26	54.42
5073	NYSE	AXS	Thu, Aug 24, 2023	54.10	55.04	53.92	55.03
5072	NYSE	AXS	Wed, Aug 23, 2023	54.01	54.36	53.81	54.31
5071	NYSE	AXS	Tue, Aug 22, 2023	54.51	54.72	53.88	54.09
5070	NYSE	AXS	Mon, Aug 21, 2023	54.73	54.90	54.09	54.66
5069	NYSE	AXS	Fri, Aug 18, 2023	54.30	54.88	54.02	54.67
5068	NYSE	AXS	Thu, Aug 17, 2023	56.11	56.11	54.27	54.46
5067	NYSE	AXS	Wed, Aug 16, 2023	54.93	55.87	54.93	55.70
5066	NYSE	AXS	Tue, Aug 15, 2023	55.42	55.90	55.10	55.14
5065	NYSE	AXS	Mon, Aug 14, 2023	56.04	56.04	55.24	55.71
5064	NYSE	AXS	Fri, Aug 11, 2023	55.00	56.06	55.00	55.96
5063	NYSE	AXS	Thu, Aug 10, 2023	55.23	55.52	54.87	55.30
5062	NYSE	AXS	Wed, Aug 9, 2023	55.02	55.56	54.65	54.67
5061	NYSE	AXS	Tue, Aug 8, 2023	55.75	55.77	54.79	54.96
5060	NYSE	AXS	Mon, Aug 7, 2023	55.50	56.58	55.50	56.19
5059	NYSE	AXS	Fri, Aug 4, 2023	56.11	56.28	54.98	55.52
5058	NYSE	AXS	Thu, Aug 3, 2023	56.40	56.66	55.94	56.28
5057	NYSE	AXS	Wed, Aug 2, 2023	57.39	57.88	55.84	56.31
5056	NYSE	AXS	Tue, Aug 1, 2023	55.30	55.37	54.69	55.13
5055	NYSE	AXS	Mon, Jul 31, 2023	55.00	55.36	54.81	55.12
5054	NYSE	AXS	Fri, Jul 28, 2023	55.66	55.66	54.79	54.95
5053	NYSE	AXS	Thu, Jul 27, 2023	55.61	55.78	55.20	55.28
5052	NYSE	AXS	Wed, Jul 26, 2023	54.57	55.47	54.57	55.23
5051	NYSE	AXS	Tue, Jul 25, 2023	54.43	54.53	54.03	54.34
5050	NYSE	AXS	Mon, Jul 24, 2023	54.85	54.90	54.11	54.43
5049	NYSE	AXS	Fri, Jul 21, 2023	54.94	55.00	54.43	54.75
5048	NYSE	AXS	Thu, Jul 20, 2023	54.30	54.73	54.19	54.55
5047	NYSE	AXS	Wed, Jul 19, 2023	54.09	54.34	53.81	53.90
5046	NYSE	AXS	Tue, Jul 18, 2023	53.21	53.94	53.21	53.75
5045	NYSE	AXS	Mon, Jul 17, 2023	52.37	54.03	52.07	53.35
5044	NYSE	AXS	Fri, Jul 14, 2023	53.08	53.08	52.02	52.64
5043	NYSE	AXS	Thu, Jul 13, 2023	52.55	53.13	52.55	52.96
5042	NYSE	AXS	Wed, Jul 12, 2023	53.75	53.76	52.80	53.02
5041	NYSE	AXS	Tue, Jul 11, 2023	53.23	53.82	53.23	53.60
5040	NYSE	AXS	Mon, Jul 10, 2023	53.88	54.60	53.18	53.37
5039	NYSE	AXS	Fri, Jul 7, 2023	52.50	54.28	52.50	53.94
5038	NYSE	AXS	Thu, Jul 6, 2023	52.85	53.08	52.45	52.74
5037	NYSE	AXS	Wed, Jul 5, 2023	53.18	53.41	52.30	53.07
5036	NYSE	AXS	Mon, Jul 3, 2023	53.55	54.11	53.44	53.76
5035	NYSE	AXS	Fri, Jun 30, 2023	53.69	54.25	53.49	53.83
5034	NYSE	AXS	Thu, Jun 29, 2023	52.19	53.56	52.19	53.49
5033	NYSE	AXS	Wed, Jun 28, 2023	53.43	53.43	52.10	51.91
5032	NYSE	AXS	Tue, Jun 27, 2023	53.45	54.08	53.16	53.66
5031	NYSE	AXS	Mon, Jun 26, 2023	53.72	54.10	53.16	53.53
5030	NYSE	AXS	Fri, Jun 23, 2023	54.41	54.94	53.36	53.66
5029	NYSE	AXS	Thu, Jun 22, 2023	54.74	54.84	54.06	54.84
5028	NYSE	AXS	Wed, Jun 21, 2023	54.60	54.86	54.25	54.57
5027	NYSE	AXS	Tue, Jun 20, 2023	54.90	55.06	54.13	54.54
5026	NYSE	AXS	Fri, Jun 16, 2023	54.53	55.06	54.34	54.94
5025	NYSE	AXS	Thu, Jun 15, 2023	53.58	54.21	53.58	54.13
5024	NYSE	AXS	Wed, Jun 14, 2023	54.32	54.74	53.37	53.63
5023	NYSE	AXS	Tue, Jun 13, 2023	53.69	54.71	53.69	54.53
5022	NYSE	AXS	Mon, Jun 12, 2023	53.87	54.27	53.33	53.53
5021	NYSE	AXS	Fri, Jun 9, 2023	54.27	54.56	53.71	53.88
5020	NYSE	AXS	Thu, Jun 8, 2023	54.71	54.72	53.88	54.26
5019	NYSE	AXS	Wed, Jun 7, 2023	54.01	54.89	53.79	54.78
5018	NYSE	AXS	Tue, Jun 6, 2023	52.96	54.14	52.89	54.09
5017	NYSE	AXS	Mon, Jun 5, 2023	53.32	53.10	52.54	53.36
5016	NYSE	AXS	Fri, Jun 2, 2023	52.05	53.46	52.05	53.36
5015	NYSE	AXS	Thu, Jun 1, 2023	51.86	52.20	51.61	51.68
5014	NYSE	AXS	Wed, May 31, 2023	52.42	52.67	51.64	51.90
5013	NYSE	AXS	Tue, May 30, 2023	52.90	52.98	51.91	52.76
5012	NYSE	AXS	Fri, May 26, 2023	52.50	52.91	52.20	52.69
5011	NYSE	AXS	Thu, May 25, 2023	53.54	53.67	52.55	52.60
5010	NYSE	AXS	Wed, May 24, 2023	54.46	54.51	53.71	53.76
5009	NYSE	AXS	Tue, May 23, 2023	56.12	56.32	54.78	54.80
5008	NYSE	AXS	Mon, May 22, 2023	56.00	56.21	55.17	56.13
5007	NYSE	AXS	Fri, May 19, 2023	56.31	56.46	55.75	56.11
5006	NYSE	AXS	Thu, May 18, 2023	53.99	55.87	53.81	55.82
5005	NYSE	AXS	Wed, May 17, 2023	54.82	55.14	54.14	54.29
5004	NYSE	AXS	Tue, May 16, 2023	54.90	55.12	54.34	54.72
5003	NYSE	AXS	Mon, May 15, 2023	54.95	55.08	54.04	55.03
5002	NYSE	AXS	Fri, May 12, 2023	55.49	55.50	54.42	54.73
5001	NYSE	AXS	Thu, May 11, 2023	54.64	55.38	54.52	55.09
5000	NYSE	AXS	Wed, May 10, 2023	55.66	55.66	54.71	55.01
4999	NYSE	AXS	Tue, May 9, 2023	54.88	55.84	54.85	55.43
4998	NYSE	AXS	Mon, May 8, 2023	54.64	55.31	54.30	55.04
4997	NYSE	AXS	Fri, May 5, 2023	54.13	55.06	54.13	54.60
4996	NYSE	AXS	Thu, May 4, 2023	54.51	54.67	53.35	53.41
4995	NYSE	AXS	Wed, May 3, 2023	55.92	56.17	54.97	54.99
4994	NYSE	AXS	Tue, May 2, 2023	56.64	56.75	55.41	55.83
4993	NYSE	AXS	Mon, May 1, 2023	56.83	58.29	56.79	57.00
4992	NYSE	AXS	Fri, Apr 28, 2023	55.93	57.50	55.75	56.54
4991	NYSE	AXS	Thu, Apr 27, 2023	56.42	57.19	54.51	55.80
4990	NYSE	AXS	Wed, Apr 26, 2023	56.05	57.49	56.05	57.19
4989	NYSE	AXS	Tue, Apr 25, 2023	55.85	56.72	55.85	56.40
4988	NYSE	AXS	Mon, Apr 24, 2023	56.14	56.49	55.74	56.23
4987	NYSE	AXS	Fri, Apr 21, 2023	56.70	56.84	55.63	56.05
4986	NYSE	AXS	Thu, Apr 20, 2023	57.51	57.61	56.33	56.70
4985	NYSE	AXS	Wed, Apr 19, 2023	57.08	57.78	56.97	57.66
4984	NYSE	AXS	Tue, Apr 18, 2023	56.62	57.17	56.33	56.92
4983	NYSE	AXS	Mon, Apr 17, 2023	55.16	56.40	55.00	56.39
4982	NYSE	AXS	Fri, Apr 14, 2023	55.54	55.54	54.81	55.26
4981	NYSE	AXS	Thu, Apr 13, 2023	55.00	55.80	54.65	55.30
4980	NYSE	AXS	Wed, Apr 12, 2023	55.00	55.73	54.89	55.46
4979	NYSE	AXS	Tue, Apr 11, 2023	54.81	55.21	54.58	54.92
4978	NYSE	AXS	Mon, Apr 10, 2023	53.63	54.83	53.63	54.68
4977	NYSE	AXS	Thu, Apr 6, 2023	53.69	54.07	53.23	53.44
4976	NYSE	AXS	Wed, Apr 5, 2023	53.59	54.31	53.54	53.74
4975	NYSE	AXS	Tue, Apr 4, 2023	54.81	54.81	53.20	53.86
4974	NYSE	AXS	Mon, Apr 3, 2023	54.46	55.03	54.40	54.53
4973	NYSE	AXS	Fri, Mar 31, 2023	54.35	54.75	54.16	54.52
4972	NYSE	AXS	Thu, Mar 30, 2023	54.36	54.67	53.89	54.05
4971	NYSE	AXS	Wed, Mar 29, 2023	54.26	54.61	53.82	53.98
4970	NYSE	AXS	Tue, Mar 28, 2023	52.24	53.70	52.24	53.53
4969	NYSE	AXS	Mon, Mar 27, 2023	53.16	53.66	52.29	52.56
4968	NYSE	AXS	Fri, Mar 24, 2023	51.74	52.37	51.25	52.37
4967	NYSE	AXS	Thu, Mar 23, 2023	53.51	53.53	51.67	52.06
4966	NYSE	AXS	Wed, Mar 22, 2023	55.00	55.00	53.33	53.49
4965	NYSE	AXS	Tue, Mar 21, 2023	54.41	55.10	53.78	54.84
4964	NYSE	AXS	Mon, Mar 20, 2023	52.23	54.26	51.73	53.22
4963	NYSE	AXS	Fri, Mar 17, 2023	54.49	54.49	51.53	51.70
4962	NYSE	AXS	Thu, Mar 16, 2023	52.75	55.85	52.44	54.96
4961	NYSE	AXS	Wed, Mar 15, 2023	53.49	53.83	51.65	52.86
4960	NYSE	AXS	Tue, Mar 14, 2023	55.14	55.48	54.18	54.98
4959	NYSE	AXS	Mon, Mar 13, 2023	55.33	55.84	53.48	54.00
4958	NYSE	AXS	Fri, Mar 10, 2023	56.84	57.15	55.99	56.39
4957	NYSE	AXS	Thu, Mar 9, 2023	57.85	58.08	56.90	57.10
4956	NYSE	AXS	Wed, Mar 8, 2023	58.88	58.88	57.47	57.67
4955	NYSE	AXS	Tue, Mar 7, 2023	59.81	59.91	58.59	58.76
4954	NYSE	AXS	Mon, Mar 6, 2023	60.58	60.65	59.64	59.87
4953	NYSE	AXS	Fri, Mar 3, 2023	60.08	60.61	59.89	60.58
4952	NYSE	AXS	Thu, Mar 2, 2023	60.43	60.54	60.11	60.12
4951	NYSE	AXS	Wed, Mar 1, 2023	60.38	60.99	60.25	60.84
4950	NYSE	AXS	Tue, Feb 28, 2023	60.60	61.42	60.20	60.72
4949	NYSE	AXS	Mon, Feb 27, 2023	60.95	61.39	60.24	60.67
4948	NYSE	AXS	Fri, Feb 24, 2023	60.56	60.82	60.09	60.71
4947	NYSE	AXS	Thu, Feb 23, 2023	61.41	61.81	59.88	60.80
4946	NYSE	AXS	Wed, Feb 22, 2023	61.71	62.09	61.05	61.20
4945	NYSE	AXS	Tue, Feb 21, 2023	62.35	62.73	61.42	61.84
4944	NYSE	AXS	Fri, Feb 17, 2023	61.94	62.84	61.86	62.77
4943	NYSE	AXS	Thu, Feb 16, 2023	62.24	62.85	61.97	61.98
4942	NYSE	AXS	Wed, Feb 15, 2023	62.35	62.65	62.26	62.58
4941	NYSE	AXS	Tue, Feb 14, 2023	63.21	63.21	62.38	62.54
4940	NYSE	AXS	Mon, Feb 13, 2023	62.59	63.21	62.48	63.18
4939	NYSE	AXS	Fri, Feb 10, 2023	62.81	62.83	62.16	62.61
4938	NYSE	AXS	Thu, Feb 9, 2023	62.62	63.93	62.56	62.81
4937	NYSE	AXS	Wed, Feb 8, 2023	61.91	62.72	61.57	62.19
4936	NYSE	AXS	Tue, Feb 7, 2023	60.60	62.19	60.59	62.13
4935	NYSE	AXS	Mon, Feb 6, 2023	60.15	61.01	59.84	60.85
4934	NYSE	AXS	Fri, Feb 3, 2023	60.54	60.73	59.79	60.27
4933	NYSE	AXS	Thu, Feb 2, 2023	61.50	61.50	59.18	60.57
4932	NYSE	AXS	Wed, Feb 1, 2023	61.92	62.14	61.30	61.54
4931	NYSE	AXS	Tue, Jan 31, 2023	61.94	62.60	61.15	62.57
4930	NYSE	AXS	Mon, Jan 30, 2023	62.33	62.60	61.44	61.76
4929	NYSE	AXS	Fri, Jan 27, 2023	63.67	63.99	61.93	62.43
4928	NYSE	AXS	Thu, Jan 26, 2023	60.00	63.49	59.53	63.47
4927	NYSE	AXS	Wed, Jan 25, 2023	57.98	59.38	57.98	59.13
4926	NYSE	AXS	Tue, Jan 24, 2023	57.30	58.51	57.27	58.14
4925	NYSE	AXS	Mon, Jan 23, 2023	57.31	57.60	56.84	57.57
4924	NYSE	AXS	Fri, Jan 20, 2023	56.66	57.09	56.16	57.07
4923	NYSE	AXS	Thu, Jan 19, 2023	56.15	56.61	56.05	56.40
4922	NYSE	AXS	Wed, Jan 18, 2023	56.40	56.98	56.30	56.55
4921	NYSE	AXS	Tue, Jan 17, 2023	57.10	57.10	56.06	56.35
4920	NYSE	AXS	Fri, Jan 13, 2023	56.04	57.10	55.86	56.90
4919	NYSE	AXS	Thu, Jan 12, 2023	56.88	57.02	56.31	56.33
4918	NYSE	AXS	Wed, Jan 11, 2023	57.01	57.36	56.54	56.66
4917	NYSE	AXS	Tue, Jan 10, 2023	56.01	57.07	55.92	57.00
4916	NYSE	AXS	Mon, Jan 9, 2023	55.96	56.20	55.45	55.87
4915	NYSE	AXS	Fri, Jan 6, 2023	55.07	55.93	54.99	55.87
4914	NYSE	AXS	Thu, Jan 5, 2023	55.01	55.03	54.21	54.69
4913	NYSE	AXS	Wed, Jan 4, 2023	55.05	55.44	54.65	55.11
4912	NYSE	AXS	Tue, Jan 3, 2023	54.06	55.22	53.92	54.87
4911	NYSE	AXS	Fri, Dec 30, 2022	53.54	54.27	53.39	54.17
4910	NYSE	AXS	Thu, Dec 29, 2022	53.49	54.13	53.32	53.85
4909	NYSE	AXS	Wed, Dec 28, 2022	54.91	55.08	53.83	53.39
4908	NYSE	AXS	Tue, Dec 27, 2022	54.72	54.94	54.47	54.63
4907	NYSE	AXS	Fri, Dec 23, 2022	54.30	55.03	53.94	54.82
4906	NYSE	AXS	Thu, Dec 22, 2022	54.77	54.77	53.48	54.00
4905	NYSE	AXS	Wed, Dec 21, 2022	54.86	55.16	54.53	54.87
4904	NYSE	AXS	Tue, Dec 20, 2022	54.13	54.88	53.73	54.43
4903	NYSE	AXS	Mon, Dec 19, 2022	54.04	54.80	53.55	53.95
4902	NYSE	AXS	Fri, Dec 16, 2022	54.65	54.98	53.98	54.67
4901	NYSE	AXS	Thu, Dec 15, 2022	56.12	56.34	55.72	55.85
4900	NYSE	AXS	Wed, Dec 14, 2022	56.92	57.42	56.33	56.68
4899	NYSE	AXS	Tue, Dec 13, 2022	58.12	58.30	57.03	57.09
4898	NYSE	AXS	Mon, Dec 12, 2022	57.45	57.60	56.80	57.36
4897	NYSE	AXS	Fri, Dec 9, 2022	58.01	58.94	57.50	57.52
4896	NYSE	AXS	Thu, Dec 8, 2022	57.28	57.58	57.10	57.56
4895	NYSE	AXS	Wed, Dec 7, 2022	57.07	57.54	56.82	57.04
4894	NYSE	AXS	Tue, Dec 6, 2022	56.27	57.33	56.23	57.32
4893	NYSE	AXS	Mon, Dec 5, 2022	57.03	57.17	55.71	56.21
4892	NYSE	AXS	Fri, Dec 2, 2022	56.52	57.55	56.52	57.42
4891	NYSE	AXS	Thu, Dec 1, 2022	58.21	58.21	56.91	56.96
4890	NYSE	AXS	Wed, Nov 30, 2022	56.65	57.58	55.91	57.56
4889	NYSE	AXS	Tue, Nov 29, 2022	56.50	57.03	56.50	56.93
4888	NYSE	AXS	Mon, Nov 28, 2022	56.57	57.14	56.29	56.59
4887	NYSE	AXS	Fri, Nov 25, 2022	56.45	57.30	56.19	56.99
4886	NYSE	AXS	Wed, Nov 23, 2022	56.30	56.70	56.19	56.51
4885	NYSE	AXS	Tue, Nov 22, 2022	55.91	56.52	55.91	56.47
4884	NYSE	AXS	Mon, Nov 21, 2022	55.10	56.00	55.01	55.69
4883	NYSE	AXS	Fri, Nov 18, 2022	55.50	55.99	54.88	55.38
4882	NYSE	AXS	Thu, Nov 17, 2022	54.54	55.30	54.54	55.15
4881	NYSE	AXS	Wed, Nov 16, 2022	54.80	55.16	54.35	55.09
4880	NYSE	AXS	Tue, Nov 15, 2022	55.01	55.23	54.04	54.89
4879	NYSE	AXS	Mon, Nov 14, 2022	54.63	55.22	54.50	54.50
4878	NYSE	AXS	Fri, Nov 11, 2022	55.45	55.45	54.12	54.63
4877	NYSE	AXS	Thu, Nov 10, 2022	54.83	55.26	54.41	55.19
4876	NYSE	AXS	Wed, Nov 9, 2022	53.99	55.10	53.44	53.64
4875	NYSE	AXS	Tue, Nov 8, 2022	55.14	55.39	53.90	54.19
4874	NYSE	AXS	Mon, Nov 7, 2022	54.82	55.35	54.36	55.23
4873	NYSE	AXS	Fri, Nov 4, 2022	54.92	55.03	53.95	54.80
4872	NYSE	AXS	Thu, Nov 3, 2022	53.50	54.59	53.27	54.17
4871	NYSE	AXS	Wed, Nov 2, 2022	53.90	54.83	53.55	53.93
4870	NYSE	AXS	Tue, Nov 1, 2022	55.09	55.21	54.04	54.12
4869	NYSE	AXS	Mon, Oct 31, 2022	52.73	54.92	52.73	54.67
4868	NYSE	AXS	Fri, Oct 28, 2022	50.97	53.10	50.97	53.07
4867	NYSE	AXS	Thu, Oct 27, 2022	50.50	52.35	49.38	50.38
4866	NYSE	AXS	Wed, Oct 26, 2022	52.75	52.75	51.24	51.54
4865	NYSE	AXS	Tue, Oct 25, 2022	50.68	52.18	50.40	52.12
4864	NYSE	AXS	Mon, Oct 24, 2022	50.76	51.66	50.67	51.24
4863	NYSE	AXS	Fri, Oct 21, 2022	49.29	50.90	48.85	50.46
4862	NYSE	AXS	Thu, Oct 20, 2022	50.57	50.57	48.67	48.97
4861	NYSE	AXS	Wed, Oct 19, 2022	51.36	52.01	50.95	51.05
4860	NYSE	AXS	Tue, Oct 18, 2022	51.40	51.83	50.95	51.65
4859	NYSE	AXS	Mon, Oct 17, 2022	50.58	51.10	50.46	50.74
4858	NYSE	AXS	Fri, Oct 14, 2022	51.18	51.71	49.76	49.99
4857	NYSE	AXS	Thu, Oct 13, 2022	48.64	51.26	48.32	50.97
4856	NYSE	AXS	Wed, Oct 12, 2022	49.72	50.08	49.19	49.28
4855	NYSE	AXS	Tue, Oct 11, 2022	50.14	50.68	49.72	50.22
4854	NYSE	AXS	Mon, Oct 10, 2022	49.40	50.24	49.06	50.14
4853	NYSE	AXS	Fri, Oct 7, 2022	51.46	51.46	49.23	49.59
4852	NYSE	AXS	Thu, Oct 6, 2022	51.71	52.09	50.61	51.63
4851	NYSE	AXS	Wed, Oct 5, 2022	51.51	52.49	51.41	52.25
4850	NYSE	AXS	Tue, Oct 4, 2022	50.11	52.13	49.82	51.92
4849	NYSE	AXS	Mon, Oct 3, 2022	49.73	50.13	48.75	49.81
4848	NYSE	AXS	Fri, Sep 30, 2022	50.00	50.82	49.00	49.15
4847	NYSE	AXS	Thu, Sep 29, 2022	50.39	51.10	49.86	50.13
4846	NYSE	AXS	Wed, Sep 28, 2022	49.85	51.10	49.45	50.75
4845	NYSE	AXS	Tue, Sep 27, 2022	48.97	49.84	48.72	49.80
4844	NYSE	AXS	Mon, Sep 26, 2022	50.35	50.60	48.65	48.93
4843	NYSE	AXS	Fri, Sep 23, 2022	51.18	51.59	50.30	50.91
4842	NYSE	AXS	Thu, Sep 22, 2022	52.25	52.51	51.64	51.83
4841	NYSE	AXS	Wed, Sep 21, 2022	53.30	53.50	52.13	52.21
4840	NYSE	AXS	Tue, Sep 20, 2022	54.28	54.28	52.59	53.03
4839	NYSE	AXS	Mon, Sep 19, 2022	53.12	54.63	53.07	54.63
4838	NYSE	AXS	Fri, Sep 16, 2022	53.66	53.81	52.91	53.50
4837	NYSE	AXS	Thu, Sep 15, 2022	53.28	54.43	52.96	54.01
4836	NYSE	AXS	Wed, Sep 14, 2022	53.73	53.76	52.77	53.39
4835	NYSE	AXS	Tue, Sep 13, 2022	53.53	54.60	53.35	53.70
4834	NYSE	AXS	Mon, Sep 12, 2022	54.43	55.02	54.21	54.35
4833	NYSE	AXS	Fri, Sep 9, 2022	55.00	55.00	54.13	54.30
4832	NYSE	AXS	Thu, Sep 8, 2022	53.72	54.88	53.72	54.84
4831	NYSE	AXS	Wed, Sep 7, 2022	53.06	54.38	52.98	54.24
4830	NYSE	AXS	Tue, Sep 6, 2022	53.80	53.83	52.86	53.09
4829	NYSE	AXS	Fri, Sep 2, 2022	53.98	55.11	53.33	53.55
4828	NYSE	AXS	Thu, Sep 1, 2022	53.14	53.82	52.75	53.77
4827	NYSE	AXS	Wed, Aug 31, 2022	53.14	53.70	52.79	53.15
4826	NYSE	AXS	Tue, Aug 30, 2022	53.57	53.70	52.72	52.96
4825	NYSE	AXS	Mon, Aug 29, 2022	53.00	53.80	52.47	53.60
4824	NYSE	AXS	Fri, Aug 26, 2022	54.25	54.62	53.57	53.76
4823	NYSE	AXS	Thu, Aug 25, 2022	53.45	54.51	53.17	54.29
4822	NYSE	AXS	Wed, Aug 24, 2022	53.05	53.58	52.74	53.49
4821	NYSE	AXS	Tue, Aug 23, 2022	53.35	53.55	52.79	53.04
4820	NYSE	AXS	Mon, Aug 22, 2022	53.84	54.11	53.34	53.42
4819	NYSE	AXS	Fri, Aug 19, 2022	55.43	55.43	54.39	54.48
4818	NYSE	AXS	Thu, Aug 18, 2022	54.77	55.51	54.47	55.51
4817	NYSE	AXS	Wed, Aug 17, 2022	54.12	54.82	53.95	54.70
4816	NYSE	AXS	Tue, Aug 16, 2022	54.39	54.99	54.14	54.58
4815	NYSE	AXS	Mon, Aug 15, 2022	53.48	54.43	53.40	54.33
4814	NYSE	AXS	Fri, Aug 12, 2022	53.37	54.27	53.37	54.10
4813	NYSE	AXS	Thu, Aug 11, 2022	52.61	53.55	52.61	53.32
4812	NYSE	AXS	Wed, Aug 10, 2022	52.00	52.41	51.88	52.27
4811	NYSE	AXS	Tue, Aug 9, 2022	50.97	51.87	50.97	51.51
4810	NYSE	AXS	Mon, Aug 8, 2022	50.65	51.38	50.65	50.97
4809	NYSE	AXS	Fri, Aug 5, 2022	49.54	50.74	49.40	50.56
4808	NYSE	AXS	Thu, Aug 4, 2022	50.00	50.16	49.28	49.31
4807	NYSE	AXS	Wed, Aug 3, 2022	49.25	50.35	48.67	50.18
4806	NYSE	AXS	Tue, Aug 2, 2022	48.75	49.65	48.66	49.00
4805	NYSE	AXS	Mon, Aug 1, 2022	50.20	50.33	48.59	48.77
4804	NYSE	AXS	Fri, Jul 29, 2022	50.35	50.67	49.75	50.49
4803	NYSE	AXS	Thu, Jul 28, 2022	52.48	52.48	49.86	49.98
4802	NYSE	AXS	Wed, Jul 27, 2022	52.92	53.91	50.95	52.24
4801	NYSE	AXS	Tue, Jul 26, 2022	54.32	54.87	53.90	53.98
4800	NYSE	AXS	Mon, Jul 25, 2022	53.78	54.45	53.73	54.28
4799	NYSE	AXS	Fri, Jul 22, 2022	53.69	54.35	52.93	53.50
4798	NYSE	AXS	Thu, Jul 21, 2022	53.43	54.00	52.82	54.00
4797	NYSE	AXS	Wed, Jul 20, 2022	53.33	54.08	52.87	53.81
4796	NYSE	AXS	Tue, Jul 19, 2022	52.00	53.45	52.00	53.39
4795	NYSE	AXS	Mon, Jul 18, 2022	52.50	52.95	51.80	51.80
4794	NYSE	AXS	Fri, Jul 15, 2022	52.59	52.59	51.80	51.87
4793	NYSE	AXS	Thu, Jul 14, 2022	52.46	52.46	51.59	51.96
4792	NYSE	AXS	Wed, Jul 13, 2022	54.19	54.39	53.53	53.70
4791	NYSE	AXS	Tue, Jul 12, 2022	53.93	55.51	53.93	54.66
4790	NYSE	AXS	Mon, Jul 11, 2022	54.79	55.17	54.37	54.75
4789	NYSE	AXS	Fri, Jul 8, 2022	56.10	56.10	55.00	55.03
4788	NYSE	AXS	Thu, Jul 7, 2022	56.34	56.99	55.65	55.65
4787	NYSE	AXS	Wed, Jul 6, 2022	55.76	56.66	55.29	56.13
4786	NYSE	AXS	Tue, Jul 5, 2022	56.82	56.84	54.40	55.69
4785	NYSE	AXS	Fri, Jul 1, 2022	56.92	57.72	56.35	57.72
4784	NYSE	AXS	Thu, Jun 30, 2022	56.22	57.56	55.85	57.09
4783	NYSE	AXS	Wed, Jun 29, 2022	57.13	57.17	56.59	56.63
4782	NYSE	AXS	Tue, Jun 28, 2022	57.99	58.78	57.13	56.81
4781	NYSE	AXS	Mon, Jun 27, 2022	57.61	57.96	57.11	57.56
4780	NYSE	AXS	Fri, Jun 24, 2022	55.50	57.85	55.32	57.69
4779	NYSE	AXS	Thu, Jun 23, 2022	55.17	55.45	54.40	55.11
4778	NYSE	AXS	Wed, Jun 22, 2022	54.63	55.06	54.31	54.94
4777	NYSE	AXS	Tue, Jun 21, 2022	55.49	55.68	54.91	55.31
4776	NYSE	AXS	Fri, Jun 17, 2022	53.82	55.02	53.72	54.69
4775	NYSE	AXS	Thu, Jun 16, 2022	54.76	54.99	53.41	53.55
4774	NYSE	AXS	Wed, Jun 15, 2022	55.50	56.22	54.74	55.48
4773	NYSE	AXS	Tue, Jun 14, 2022	54.79	55.73	53.59	55.03
4772	NYSE	AXS	Mon, Jun 13, 2022	55.08	56.00	54.27	54.69
4771	NYSE	AXS	Fri, Jun 10, 2022	55.19	56.73	54.66	55.96
4770	NYSE	AXS	Thu, Jun 9, 2022	57.47	57.81	56.27	56.29
4769	NYSE	AXS	Wed, Jun 8, 2022	58.32	58.60	57.51	57.66
4768	NYSE	AXS	Tue, Jun 7, 2022	58.50	59.03	58.38	58.94
4767	NYSE	AXS	Mon, Jun 6, 2022	58.21	58.85	57.83	58.59
4766	NYSE	AXS	Fri, Jun 3, 2022	58.21	58.35	57.47	57.54
4765	NYSE	AXS	Thu, Jun 2, 2022	58.34	58.65	57.67	58.64
4764	NYSE	AXS	Wed, Jun 1, 2022	58.51	58.81	57.42	58.39
4763	NYSE	AXS	Tue, May 31, 2022	58.60	58.97	57.72	58.57
4762	NYSE	AXS	Fri, May 27, 2022	58.05	58.79	58.02	58.76
4761	NYSE	AXS	Thu, May 26, 2022	57.00	57.91	57.00	57.82
4760	NYSE	AXS	Wed, May 25, 2022	56.05	57.18	56.05	56.76
4759	NYSE	AXS	Tue, May 24, 2022	56.25	56.33	54.86	56.18
4758	NYSE	AXS	Mon, May 23, 2022	56.32	56.81	55.73	56.52
4757	NYSE	AXS	Fri, May 20, 2022	56.01	56.39	54.24	55.32
4756	NYSE	AXS	Thu, May 19, 2022	55.93	56.54	54.90	55.91
4755	NYSE	AXS	Wed, May 18, 2022	58.05	58.28	56.28	56.59
4754	NYSE	AXS	Tue, May 17, 2022	57.29	58.44	56.93	58.37
4753	NYSE	AXS	Mon, May 16, 2022	55.21	56.84	54.93	56.53
4752	NYSE	AXS	Fri, May 13, 2022	55.05	55.63	54.56	55.27
4751	NYSE	AXS	Thu, May 12, 2022	55.61	56.04	54.16	54.70
4750	NYSE	AXS	Wed, May 11, 2022	55.04	56.32	54.58	55.45
4749	NYSE	AXS	Tue, May 10, 2022	57.08	57.67	53.66	54.59
4748	NYSE	AXS	Mon, May 9, 2022	59.51	60.04	55.74	56.94
4747	NYSE	AXS	Fri, May 6, 2022	59.97	60.30	59.33	59.98
4746	NYSE	AXS	Thu, May 5, 2022	60.17	60.42	59.51	60.07
4745	NYSE	AXS	Wed, May 4, 2022	58.01	60.70	57.66	60.65
4744	NYSE	AXS	Tue, May 3, 2022	57.34	58.36	56.65	58.22
4743	NYSE	AXS	Mon, May 2, 2022	58.00	58.04	56.16	56.94
4742	NYSE	AXS	Fri, Apr 29, 2022	58.35	58.95	57.18	57.33
4741	NYSE	AXS	Thu, Apr 28, 2022	56.99	59.35	55.51	58.09
4740	NYSE	AXS	Wed, Apr 27, 2022	54.35	59.21	54.12	57.38
4739	NYSE	AXS	Tue, Apr 26, 2022	54.89	55.32	54.23	54.27
4738	NYSE	AXS	Mon, Apr 25, 2022	55.98	55.98	53.83	55.47
4737	NYSE	AXS	Fri, Apr 22, 2022	58.29	58.29	56.22	56.23
4736	NYSE	AXS	Thu, Apr 21, 2022	58.07	59.08	57.99	58.37
4735	NYSE	AXS	Wed, Apr 20, 2022	56.82	57.57	56.52	57.55
4734	NYSE	AXS	Tue, Apr 19, 2022	56.39	56.52	55.90	56.40
4733	NYSE	AXS	Mon, Apr 18, 2022	56.39	56.87	56.20	56.39
4732	NYSE	AXS	Thu, Apr 14, 2022	56.59	57.09	56.28	56.57
4731	NYSE	AXS	Wed, Apr 13, 2022	56.20	56.84	55.97	56.69
4730	NYSE	AXS	Tue, Apr 12, 2022	57.44	58.04	56.39	56.63
4729	NYSE	AXS	Mon, Apr 11, 2022	58.28	58.67	57.28	57.41
4728	NYSE	AXS	Fri, Apr 8, 2022	58.18	58.31	57.43	58.00
4727	NYSE	AXS	Thu, Apr 7, 2022	58.38	58.50	57.07	57.67
4726	NYSE	AXS	Wed, Apr 6, 2022	58.57	59.08	57.96	58.23
4725	NYSE	AXS	Tue, Apr 5, 2022	58.69	59.64	58.47	58.67
4724	NYSE	AXS	Mon, Apr 4, 2022	60.61	60.77	58.29	59.02
4723	NYSE	AXS	Fri, Apr 1, 2022	61.01	61.39	60.22	60.66
4722	NYSE	AXS	Thu, Mar 31, 2022	59.92	60.83	59.92	60.47
4721	NYSE	AXS	Wed, Mar 30, 2022	59.24	60.09	58.88	60.00
4720	NYSE	AXS	Tue, Mar 29, 2022	58.55	59.73	58.26	59.23
4719	NYSE	AXS	Mon, Mar 28, 2022	57.67	58.25	57.32	58.12
4718	NYSE	AXS	Fri, Mar 25, 2022	57.49	57.90	57.06	57.84
4717	NYSE	AXS	Thu, Mar 24, 2022	57.00	57.40	56.67	57.37
4716	NYSE	AXS	Wed, Mar 23, 2022	56.85	57.22	56.41	56.90
4715	NYSE	AXS	Tue, Mar 22, 2022	56.59	57.47	56.46	56.93
4714	NYSE	AXS	Mon, Mar 21, 2022	56.00	56.66	55.39	56.16
4713	NYSE	AXS	Fri, Mar 18, 2022	54.09	55.59	54.09	55.47
4712	NYSE	AXS	Thu, Mar 17, 2022	53.82	54.54	53.46	54.52
4711	NYSE	AXS	Wed, Mar 16, 2022	53.77	54.46	53.25	54.24
4710	NYSE	AXS	Tue, Mar 15, 2022	52.61	53.53	52.55	53.21
4709	NYSE	AXS	Mon, Mar 14, 2022	52.32	53.12	51.76	52.29
4708	NYSE	AXS	Fri, Mar 11, 2022	52.02	52.40	51.29	51.63
4707	NYSE	AXS	Thu, Mar 10, 2022	51.51	52.15	51.06	51.57
4706	NYSE	AXS	Wed, Mar 9, 2022	52.07	52.75	51.68	52.41
4705	NYSE	AXS	Tue, Mar 8, 2022	51.58	51.86	49.76	50.86
4704	NYSE	AXS	Mon, Mar 7, 2022	52.90	52.90	51.00	51.04
4703	NYSE	AXS	Fri, Mar 4, 2022	53.84	54.30	53.10	53.60
4702	NYSE	AXS	Thu, Mar 3, 2022	55.28	55.50	54.51	55.02
4701	NYSE	AXS	Wed, Mar 2, 2022	53.13	55.36	53.02	55.23
4700	NYSE	AXS	Tue, Mar 1, 2022	54.15	54.46	52.10	52.92
4699	NYSE	AXS	Mon, Feb 28, 2022	54.66	55.08	54.04	54.62
4698	NYSE	AXS	Fri, Feb 25, 2022	53.81	55.84	53.73	55.80
4697	NYSE	AXS	Thu, Feb 24, 2022	54.80	54.98	52.38	53.50
4696	NYSE	AXS	Wed, Feb 23, 2022	56.63	57.01	55.64	55.85
4695	NYSE	AXS	Tue, Feb 22, 2022	57.38	57.83	56.11	56.50
4694	NYSE	AXS	Fri, Feb 18, 2022	57.41	58.12	57.09	57.68
4693	NYSE	AXS	Thu, Feb 17, 2022	57.09	57.92	56.41	57.54
4692	NYSE	AXS	Wed, Feb 16, 2022	56.59	57.66	56.39	57.40
4691	NYSE	AXS	Tue, Feb 15, 2022	56.30	56.91	56.01	56.60
4690	NYSE	AXS	Mon, Feb 14, 2022	56.00	56.60	55.46	56.09
4689	NYSE	AXS	Fri, Feb 11, 2022	55.85	56.88	55.45	56.14
4688	NYSE	AXS	Thu, Feb 10, 2022	56.48	57.06	55.77	55.98
4687	NYSE	AXS	Wed, Feb 9, 2022	56.90	57.10	55.98	56.56
4686	NYSE	AXS	Tue, Feb 8, 2022	55.98	56.88	55.54	56.84
4685	NYSE	AXS	Mon, Feb 7, 2022	56.29	56.76	55.79	56.30
4684	NYSE	AXS	Fri, Feb 4, 2022	56.43	56.80	55.62	56.17
4683	NYSE	AXS	Thu, Feb 3, 2022	56.80	57.70	56.28	56.63
4682	NYSE	AXS	Wed, Feb 2, 2022	57.11	57.75	56.34	57.00
4681	NYSE	AXS	Tue, Feb 1, 2022	57.00	57.36	56.14	57.34
4680	NYSE	AXS	Mon, Jan 31, 2022	56.59	56.98	55.43	56.98
4679	NYSE	AXS	Fri, Jan 28, 2022	55.11	56.92	55.00	56.92
4678	NYSE	AXS	Thu, Jan 27, 2022	55.90	57.97	52.08	54.43
4677	NYSE	AXS	Wed, Jan 26, 2022	56.21	57.30	55.31	55.84
4676	NYSE	AXS	Tue, Jan 25, 2022	55.75	56.54	54.19	56.08
4675	NYSE	AXS	Mon, Jan 24, 2022	55.18	56.23	54.33	56.01
4674	NYSE	AXS	Fri, Jan 21, 2022	56.41	56.79	55.41	55.78
4673	NYSE	AXS	Thu, Jan 20, 2022	56.63	57.74	56.24	56.50
4672	NYSE	AXS	Wed, Jan 19, 2022	57.26	57.26	55.91	56.16
4671	NYSE	AXS	Tue, Jan 18, 2022	56.93	57.30	56.45	56.64
4670	NYSE	AXS	Fri, Jan 14, 2022	56.39	57.08	55.76	57.00
4669	NYSE	AXS	Thu, Jan 13, 2022	56.16	56.87	56.00	56.57
4668	NYSE	AXS	Wed, Jan 12, 2022	56.32	56.35	55.43	55.99
4667	NYSE	AXS	Tue, Jan 11, 2022	55.84	56.28	55.14	56.08
4666	NYSE	AXS	Mon, Jan 10, 2022	55.76	55.91	54.74	55.38
4665	NYSE	AXS	Fri, Jan 7, 2022	55.74	55.74	54.93	55.43
4664	NYSE	AXS	Thu, Jan 6, 2022	54.86	55.72	54.29	55.50
4663	NYSE	AXS	Wed, Jan 5, 2022	55.34	55.79	54.19	54.24
4662	NYSE	AXS	Tue, Jan 4, 2022	55.11	55.43	54.61	54.80
4661	NYSE	AXS	Mon, Jan 3, 2022	54.63	55.07	53.85	54.05
4660	NYSE	AXS	Fri, Dec 31, 2021	54.22	54.98	54.22	54.47
4659	NYSE	AXS	Thu, Dec 30, 2021	54.56	54.78	54.10	54.22
4658	NYSE	AXS	Wed, Dec 29, 2021	53.63	54.43	53.49	54.39
4657	NYSE	AXS	Tue, Dec 28, 2021	52.89	54.02	52.89	53.55
4656	NYSE	AXS	Mon, Dec 27, 2021	51.90	52.98	51.54	52.87
4655	NYSE	AXS	Thu, Dec 23, 2021	51.55	52.30	51.27	52.08
4654	NYSE	AXS	Wed, Dec 22, 2021	51.04	51.50	50.56	51.13
4653	NYSE	AXS	Tue, Dec 21, 2021	51.02	52.01	50.98	51.12
4652	NYSE	AXS	Mon, Dec 20, 2021	50.85	51.13	49.78	50.69
4651	NYSE	AXS	Fri, Dec 17, 2021	52.22	52.43	51.40	51.56
4650	NYSE	AXS	Thu, Dec 16, 2021	52.20	52.73	51.88	52.20
4649	NYSE	AXS	Wed, Dec 15, 2021	51.64	52.44	51.44	51.99
4648	NYSE	AXS	Tue, Dec 14, 2021	51.62	52.72	51.61	51.70
4647	NYSE	AXS	Mon, Dec 13, 2021	51.85	52.21	51.17	51.48
4646	NYSE	AXS	Fri, Dec 10, 2021	52.79	52.97	51.83	52.24
4645	NYSE	AXS	Thu, Dec 9, 2021	51.74	52.75	51.74	52.33
4644	NYSE	AXS	Wed, Dec 8, 2021	52.21	52.42	51.77	52.20
4643	NYSE	AXS	Tue, Dec 7, 2021	52.55	52.92	52.03	52.21
4642	NYSE	AXS	Mon, Dec 6, 2021	52.47	53.06	52.17	52.50
4641	NYSE	AXS	Fri, Dec 3, 2021	52.63	52.92	51.85	51.91
4640	NYSE	AXS	Thu, Dec 2, 2021	49.97	51.96	49.97	51.64
4639	NYSE	AXS	Wed, Dec 1, 2021	50.45	51.25	49.71	49.74
4638	NYSE	AXS	Tue, Nov 30, 2021	50.23	50.78	49.50	49.68
4637	NYSE	AXS	Mon, Nov 29, 2021	51.84	51.84	50.37	50.79
4636	NYSE	AXS	Fri, Nov 26, 2021	50.69	51.37	49.93	50.99
4635	NYSE	AXS	Wed, Nov 24, 2021	53.72	53.72	52.48	52.58
4634	NYSE	AXS	Tue, Nov 23, 2021	53.09	53.80	52.98	53.69
4633	NYSE	AXS	Mon, Nov 22, 2021	51.83	53.11	51.77	52.67
4632	NYSE	AXS	Fri, Nov 19, 2021	52.15	52.40	51.40	51.55
4631	NYSE	AXS	Thu, Nov 18, 2021	53.23	53.36	52.10	52.12
4630	NYSE	AXS	Wed, Nov 17, 2021	52.96	53.45	52.58	53.20
4629	NYSE	AXS	Tue, Nov 16, 2021	53.39	53.73	53.18	53.26
4628	NYSE	AXS	Mon, Nov 15, 2021	52.87	53.38	52.59	53.31
4627	NYSE	AXS	Fri, Nov 12, 2021	52.71	52.85	52.11	52.60
4626	NYSE	AXS	Thu, Nov 11, 2021	52.62	52.89	52.30	52.48
4625	NYSE	AXS	Wed, Nov 10, 2021	52.41	52.82	52.21	52.47
4624	NYSE	AXS	Tue, Nov 9, 2021	52.74	52.88	52.20	52.40
4623	NYSE	AXS	Mon, Nov 8, 2021	53.22	53.57	52.83	52.90
4622	NYSE	AXS	Fri, Nov 5, 2021	52.23	53.19	52.23	53.12
4621	NYSE	AXS	Thu, Nov 4, 2021	53.03	53.03	51.45	51.84
4620	NYSE	AXS	Wed, Nov 3, 2021	52.66	53.47	52.60	52.98
4619	NYSE	AXS	Tue, Nov 2, 2021	53.75	53.82	52.60	53.05
4618	NYSE	AXS	Mon, Nov 1, 2021	52.56	53.82	52.47	53.74
4617	NYSE	AXS	Fri, Oct 29, 2021	54.04	54.16	51.99	52.07
4616	NYSE	AXS	Thu, Oct 28, 2021	56.31	56.31	52.21	53.66
4615	NYSE	AXS	Wed, Oct 27, 2021	52.53	53.15	51.56	51.61
4614	NYSE	AXS	Tue, Oct 26, 2021	52.70	52.97	52.14	52.53
4613	NYSE	AXS	Mon, Oct 25, 2021	52.00	52.77	51.89	52.63
4612	NYSE	AXS	Fri, Oct 22, 2021	52.57	52.57	51.76	52.02
4611	NYSE	AXS	Thu, Oct 21, 2021	52.68	52.82	52.20	52.34
4610	NYSE	AXS	Wed, Oct 20, 2021	52.15	52.86	52.08	52.66
4609	NYSE	AXS	Tue, Oct 19, 2021	52.13	52.37	51.80	52.20
4608	NYSE	AXS	Mon, Oct 18, 2021	51.78	52.24	51.40	51.69
4607	NYSE	AXS	Fri, Oct 15, 2021	51.76	52.27	51.48	51.95
4606	NYSE	AXS	Thu, Oct 14, 2021	50.15	51.44	49.97	51.13
4605	NYSE	AXS	Wed, Oct 13, 2021	48.82	50.00	47.90	49.86
4604	NYSE	AXS	Tue, Oct 12, 2021	48.51	49.15	48.34	49.04
4603	NYSE	AXS	Mon, Oct 11, 2021	49.72	49.85	48.47	48.53
4602	NYSE	AXS	Fri, Oct 8, 2021	49.92	50.60	49.34	49.46
4601	NYSE	AXS	Thu, Oct 7, 2021	48.49	49.78	48.49	49.75
4600	NYSE	AXS	Wed, Oct 6, 2021	46.74	48.49	46.67	48.45
4599	NYSE	AXS	Tue, Oct 5, 2021	46.38	47.19	46.28	46.91
4598	NYSE	AXS	Mon, Oct 4, 2021	46.00	46.97	45.90	46.38
4597	NYSE	AXS	Fri, Oct 1, 2021	45.64	46.39	44.72	45.95
4596	NYSE	AXS	Thu, Sep 30, 2021	46.29	46.95	46.02	45.62
4595	NYSE	AXS	Wed, Sep 29, 2021	45.59	46.43	45.28	46.11
4594	NYSE	AXS	Tue, Sep 28, 2021	46.23	46.95	45.19	45.50
4593	NYSE	AXS	Mon, Sep 27, 2021	45.48	46.26	45.29	46.11
4592	NYSE	AXS	Fri, Sep 24, 2021	45.00	45.28	44.49	45.07
4591	NYSE	AXS	Thu, Sep 23, 2021	45.38	45.83	44.81	44.93
4590	NYSE	AXS	Wed, Sep 22, 2021	45.40	45.63	45.15	45.32
4589	NYSE	AXS	Tue, Sep 21, 2021	45.83	45.90	45.02	45.05
4588	NYSE	AXS	Mon, Sep 20, 2021	45.22	45.73	44.76	45.28
4587	NYSE	AXS	Fri, Sep 17, 2021	46.53	47.01	45.73	45.99
4586	NYSE	AXS	Thu, Sep 16, 2021	46.98	47.37	46.44	46.54
4585	NYSE	AXS	Wed, Sep 15, 2021	46.82	47.33	46.54	46.94
4584	NYSE	AXS	Tue, Sep 14, 2021	47.66	47.97	46.66	46.98
4583	NYSE	AXS	Mon, Sep 13, 2021	47.35	48.07	47.21	47.57
4582	NYSE	AXS	Fri, Sep 10, 2021	48.34	48.47	47.05	47.11
4581	NYSE	AXS	Thu, Sep 9, 2021	48.69	48.95	47.97	48.13
4580	NYSE	AXS	Wed, Sep 8, 2021	47.41	48.79	47.16	48.69
4579	NYSE	AXS	Tue, Sep 7, 2021	48.33	48.37	47.56	47.65
4578	NYSE	AXS	Fri, Sep 3, 2021	49.22	49.30	48.36	48.61
4577	NYSE	AXS	Thu, Sep 2, 2021	50.45	50.45	49.27	49.32
4576	NYSE	AXS	Wed, Sep 1, 2021	51.43	51.48	50.20	50.31
4575	NYSE	AXS	Tue, Aug 31, 2021	51.07	51.85	50.94	51.17
4574	NYSE	AXS	Mon, Aug 30, 2021	52.26	52.37	50.88	51.26
4573	NYSE	AXS	Fri, Aug 27, 2021	51.58	52.48	51.58	52.43
4572	NYSE	AXS	Thu, Aug 26, 2021	53.11	53.20	51.57	51.57
4571	NYSE	AXS	Wed, Aug 25, 2021	53.35	53.47	52.80	53.05
4570	NYSE	AXS	Tue, Aug 24, 2021	53.40	53.67	53.01	53.41
4569	NYSE	AXS	Mon, Aug 23, 2021	53.13	54.16	53.13	53.52
4568	NYSE	AXS	Fri, Aug 20, 2021	53.07	53.54	52.63	53.12
4567	NYSE	AXS	Thu, Aug 19, 2021	53.23	53.82	52.93	53.13
4566	NYSE	AXS	Wed, Aug 18, 2021	54.05	54.26	53.46	53.56
4565	NYSE	AXS	Tue, Aug 17, 2021	53.34	54.37	53.04	54.18
4564	NYSE	AXS	Mon, Aug 16, 2021	53.03	53.88	52.47	53.34
4563	NYSE	AXS	Fri, Aug 13, 2021	53.12	53.57	52.42	53.25
4562	NYSE	AXS	Thu, Aug 12, 2021	53.50	53.50	52.85	52.95
4561	NYSE	AXS	Wed, Aug 11, 2021	52.61	53.21	52.14	53.17
4560	NYSE	AXS	Tue, Aug 10, 2021	51.79	52.48	51.62	52.39
4559	NYSE	AXS	Mon, Aug 9, 2021	52.09	52.09	51.19	51.85
4558	NYSE	AXS	Fri, Aug 6, 2021	51.82	52.14	51.55	52.08
4557	NYSE	AXS	Thu, Aug 5, 2021	51.36	51.75	50.82	51.26
4556	NYSE	AXS	Wed, Aug 4, 2021	50.71	51.29	50.43	51.00
4555	NYSE	AXS	Tue, Aug 3, 2021	50.66	51.21	50.08	51.20
4554	NYSE	AXS	Mon, Aug 2, 2021	51.27	52.17	50.66	50.69
4553	NYSE	AXS	Fri, Jul 30, 2021	49.89	51.08	49.89	50.87
4552	NYSE	AXS	Thu, Jul 29, 2021	49.62	50.47	49.42	50.06
4551	NYSE	AXS	Wed, Jul 28, 2021	50.91	51.49	48.61	49.00
4550	NYSE	AXS	Tue, Jul 27, 2021	49.78	50.81	49.52	50.33
4549	NYSE	AXS	Mon, Jul 26, 2021	49.04	50.12	49.04	50.01
4548	NYSE	AXS	Fri, Jul 23, 2021	49.36	49.69	48.85	49.09
4547	NYSE	AXS	Thu, Jul 22, 2021	49.27	49.28	48.86	48.91
4546	NYSE	AXS	Wed, Jul 21, 2021	49.54	50.12	49.27	49.51
4545	NYSE	AXS	Tue, Jul 20, 2021	48.53	50.01	48.30	49.14
4544	NYSE	AXS	Mon, Jul 19, 2021	49.44	49.44	48.15	48.61
4543	NYSE	AXS	Fri, Jul 16, 2021	50.05	50.65	49.92	50.25
4542	NYSE	AXS	Thu, Jul 15, 2021	48.73	50.09	48.65	50.05
4541	NYSE	AXS	Wed, Jul 14, 2021	49.54	50.08	48.98	49.28
4540	NYSE	AXS	Tue, Jul 13, 2021	49.59	49.73	48.87	49.23
4539	NYSE	AXS	Mon, Jul 12, 2021	48.69	49.79	48.22	49.73
4538	NYSE	AXS	Fri, Jul 9, 2021	48.30	48.97	48.30	48.81
4537	NYSE	AXS	Thu, Jul 8, 2021	48.38	48.45	47.29	47.53
4536	NYSE	AXS	Wed, Jul 7, 2021	48.50	49.49	48.50	49.14
4535	NYSE	AXS	Tue, Jul 6, 2021	49.19	49.21	48.45	48.90
4534	NYSE	AXS	Fri, Jul 2, 2021	49.91	50.06	48.83	49.32
4533	NYSE	AXS	Thu, Jul 1, 2021	49.21	50.28	48.94	50.09
4532	NYSE	AXS	Wed, Jun 30, 2021	49.25	49.64	48.82	49.01
4531	NYSE	AXS	Tue, Jun 29, 2021	49.66	49.76	49.06	49.38
4530	NYSE	AXS	Mon, Jun 28, 2021	50.00	50.00	49.04	49.34
4529	NYSE	AXS	Fri, Jun 25, 2021	49.62	50.62	49.23	50.18
4528	NYSE	AXS	Thu, Jun 24, 2021	48.73	49.71	48.57	49.58
4527	NYSE	AXS	Wed, Jun 23, 2021	49.02	49.17	48.67	48.67
4526	NYSE	AXS	Tue, Jun 22, 2021	48.83	49.29	48.41	49.02
4525	NYSE	AXS	Mon, Jun 21, 2021	48.00	48.88	47.82	48.87
4524	NYSE	AXS	Fri, Jun 18, 2021	49.01	49.23	47.69	47.73
4523	NYSE	AXS	Thu, Jun 17, 2021	51.83	51.87	49.59	49.75
4522	NYSE	AXS	Wed, Jun 16, 2021	51.82	52.01	51.32	51.68
4521	NYSE	AXS	Tue, Jun 15, 2021	51.66	52.22	51.18	51.88
4520	NYSE	AXS	Mon, Jun 14, 2021	51.96	52.08	51.37	51.65
4519	NYSE	AXS	Fri, Jun 11, 2021	51.90	52.28	51.80	51.99
4518	NYSE	AXS	Thu, Jun 10, 2021	52.27	52.52	51.78	51.80
4517	NYSE	AXS	Wed, Jun 9, 2021	52.59	52.61	52.07	52.07
4516	NYSE	AXS	Tue, Jun 8, 2021	52.29	52.97	51.76	52.63
4515	NYSE	AXS	Mon, Jun 7, 2021	52.62	52.68	51.86	52.30
4514	NYSE	AXS	Fri, Jun 4, 2021	53.00	53.00	52.27	52.68
4513	NYSE	AXS	Thu, Jun 3, 2021	53.24	53.25	52.59	52.93
4512	NYSE	AXS	Wed, Jun 2, 2021	54.02	54.07	53.31	53.47
4511	NYSE	AXS	Tue, Jun 1, 2021	53.97	54.35	53.43	53.87
4510	NYSE	AXS	Fri, May 28, 2021	53.15	53.87	52.53	53.64
4509	NYSE	AXS	Thu, May 27, 2021	53.03	53.22	52.40	52.95
4508	NYSE	AXS	Wed, May 26, 2021	52.76	52.90	52.24	52.60
4507	NYSE	AXS	Tue, May 25, 2021	54.07	54.50	52.42	52.49
4506	NYSE	AXS	Mon, May 24, 2021	53.96	54.40	53.70	54.21
4505	NYSE	AXS	Fri, May 21, 2021	54.95	55.23	53.68	53.87
4504	NYSE	AXS	Thu, May 20, 2021	54.83	55.22	54.44	54.63
4503	NYSE	AXS	Wed, May 19, 2021	54.99	55.17	54.02	54.90
4502	NYSE	AXS	Tue, May 18, 2021	55.85	56.10	55.19	55.26
4501	NYSE	AXS	Mon, May 17, 2021	56.66	56.69	55.98	56.16
4500	NYSE	AXS	Fri, May 14, 2021	56.37	56.89	56.05	56.73
4499	NYSE	AXS	Thu, May 13, 2021	54.85	56.43	54.85	56.26
4498	NYSE	AXS	Wed, May 12, 2021	55.94	56.31	54.96	55.06
4497	NYSE	AXS	Tue, May 11, 2021	56.55	56.55	55.28	55.50
4496	NYSE	AXS	Mon, May 10, 2021	58.36	58.61	56.78	56.79
4495	NYSE	AXS	Fri, May 7, 2021	56.90	58.15	56.79	57.93
4494	NYSE	AXS	Thu, May 6, 2021	57.86	58.20	56.92	57.31
4493	NYSE	AXS	Wed, May 5, 2021	57.45	57.63	56.24	57.60
4492	NYSE	AXS	Tue, May 4, 2021	56.20	57.70	56.20	57.44
4491	NYSE	AXS	Mon, May 3, 2021	56.32	56.79	55.88	56.24
4490	NYSE	AXS	Fri, Apr 30, 2021	56.09	56.30	55.50	55.80
4489	NYSE	AXS	Thu, Apr 29, 2021	54.23	56.63	54.23	55.78
4488	NYSE	AXS	Wed, Apr 28, 2021	55.05	55.15	54.03	54.30
4487	NYSE	AXS	Tue, Apr 27, 2021	54.25	54.77	54.09	54.69
4486	NYSE	AXS	Mon, Apr 26, 2021	54.75	55.10	54.27	54.30
4485	NYSE	AXS	Fri, Apr 23, 2021	54.47	54.95	54.22	54.69
4484	NYSE	AXS	Thu, Apr 22, 2021	54.61	54.91	54.13	54.32
4483	NYSE	AXS	Wed, Apr 21, 2021	53.76	54.71	53.48	54.66
4482	NYSE	AXS	Tue, Apr 20, 2021	53.87	54.25	53.45	53.81
4481	NYSE	AXS	Mon, Apr 19, 2021	53.70	54.12	53.34	53.96
4480	NYSE	AXS	Fri, Apr 16, 2021	53.59	53.95	53.18	53.58
4479	NYSE	AXS	Thu, Apr 15, 2021	52.74	53.66	52.74	53.38
4478	NYSE	AXS	Wed, Apr 14, 2021	52.13	53.13	52.13	52.68
4477	NYSE	AXS	Tue, Apr 13, 2021	51.80	52.57	51.22	52.11
4476	NYSE	AXS	Mon, Apr 12, 2021	51.40	51.96	50.83	51.90
4475	NYSE	AXS	Fri, Apr 9, 2021	50.99	51.35	50.67	51.10
4474	NYSE	AXS	Thu, Apr 8, 2021	50.75	51.29	50.43	50.95
4473	NYSE	AXS	Wed, Apr 7, 2021	51.00	51.41	50.59	51.28
4472	NYSE	AXS	Tue, Apr 6, 2021	50.75	51.32	50.56	50.91
4471	NYSE	AXS	Mon, Apr 5, 2021	51.22	51.36	50.61	50.79
4470	NYSE	AXS	Thu, Apr 1, 2021	49.55	50.82	49.17	50.76
4469	NYSE	AXS	Wed, Mar 31, 2021	50.62	50.83	49.47	49.57
4468	NYSE	AXS	Tue, Mar 30, 2021	51.20	51.43	50.34	50.83
4467	NYSE	AXS	Mon, Mar 29, 2021	50.01	51.40	49.99	50.70
4466	NYSE	AXS	Fri, Mar 26, 2021	51.03	51.43	50.10	50.37
4465	NYSE	AXS	Thu, Mar 25, 2021	50.16	50.81	49.40	50.81
4464	NYSE	AXS	Wed, Mar 24, 2021	50.84	51.60	50.30	50.41
4463	NYSE	AXS	Tue, Mar 23, 2021	50.15	50.44	49.39	50.30
4462	NYSE	AXS	Mon, Mar 22, 2021	51.29	51.34	50.10	50.51
4461	NYSE	AXS	Fri, Mar 19, 2021	52.62	52.73	51.31	51.70
4460	NYSE	AXS	Thu, Mar 18, 2021	51.94	53.26	51.44	53.09
4459	NYSE	AXS	Wed, Mar 17, 2021	52.46	52.47	51.28	51.85
4458	NYSE	AXS	Tue, Mar 16, 2021	52.21	52.81	51.67	52.32
4457	NYSE	AXS	Mon, Mar 15, 2021	51.56	52.73	50.85	52.66
4456	NYSE	AXS	Fri, Mar 12, 2021	52.41	52.80	51.60	51.71
4455	NYSE	AXS	Thu, Mar 11, 2021	51.72	52.20	50.99	52.12
4454	NYSE	AXS	Wed, Mar 10, 2021	51.43	52.83	51.08	51.87
4453	NYSE	AXS	Tue, Mar 9, 2021	51.86	52.20	50.47	51.49
4452	NYSE	AXS	Mon, Mar 8, 2021	50.57	52.58	50.50	52.13
4451	NYSE	AXS	Fri, Mar 5, 2021	49.61	50.30	48.88	50.03
4450	NYSE	AXS	Thu, Mar 4, 2021	50.04	50.31	48.68	49.15
4449	NYSE	AXS	Wed, Mar 3, 2021	50.00	50.89	49.62	49.95
4448	NYSE	AXS	Tue, Mar 2, 2021	49.84	50.11	49.35	49.82
4447	NYSE	AXS	Mon, Mar 1, 2021	51.04	51.57	49.88	49.97
4446	NYSE	AXS	Fri, Feb 26, 2021	50.00	50.77	49.42	50.53
4445	NYSE	AXS	Thu, Feb 25, 2021	50.89	51.15	50.04	50.08
4444	NYSE	AXS	Wed, Feb 24, 2021	50.30	52.04	50.30	50.53
4443	NYSE	AXS	Tue, Feb 23, 2021	50.39	50.93	50.02	50.17
4442	NYSE	AXS	Mon, Feb 22, 2021	48.90	50.66	48.67	50.39
4441	NYSE	AXS	Fri, Feb 19, 2021	50.17	50.31	48.92	49.03
4440	NYSE	AXS	Thu, Feb 18, 2021	50.30	50.40	49.94	50.00
4439	NYSE	AXS	Wed, Feb 17, 2021	50.06	50.83	49.94	50.52
4438	NYSE	AXS	Tue, Feb 16, 2021	50.75	50.75	49.46	50.17
4437	NYSE	AXS	Fri, Feb 12, 2021	51.14	51.39	50.29	50.58
4436	NYSE	AXS	Thu, Feb 11, 2021	50.32	51.87	50.27	51.42
4435	NYSE	AXS	Wed, Feb 10, 2021	49.25	50.62	49.06	50.46
4434	NYSE	AXS	Tue, Feb 9, 2021	49.99	50.36	48.60	49.06
4433	NYSE	AXS	Mon, Feb 8, 2021	49.61	50.79	49.39	50.00
4432	NYSE	AXS	Fri, Feb 5, 2021	49.08	49.74	48.89	49.06
4431	NYSE	AXS	Thu, Feb 4, 2021	46.58	48.68	46.52	48.62
4430	NYSE	AXS	Wed, Feb 3, 2021	45.95	46.47	45.66	46.14
4429	NYSE	AXS	Tue, Feb 2, 2021	46.71	46.93	45.95	46.18
4428	NYSE	AXS	Mon, Feb 1, 2021	46.11	46.38	45.23	46.18
4427	NYSE	AXS	Fri, Jan 29, 2021	44.72	46.54	44.26	45.90
4426	NYSE	AXS	Thu, Jan 28, 2021	47.68	48.50	44.78	45.00
4425	NYSE	AXS	Wed, Jan 27, 2021	47.08	48.50	46.70	47.40
4424	NYSE	AXS	Tue, Jan 26, 2021	48.66	48.73	47.75	47.79
4423	NYSE	AXS	Mon, Jan 25, 2021	48.31	48.91	48.06	48.49
4422	NYSE	AXS	Fri, Jan 22, 2021	49.43	49.93	48.69	48.84
4421	NYSE	AXS	Thu, Jan 21, 2021	51.53	51.81	49.92	49.93
4420	NYSE	AXS	Wed, Jan 20, 2021	51.51	51.96	51.01	51.53
4419	NYSE	AXS	Tue, Jan 19, 2021	51.24	51.94	50.49	51.50
4418	NYSE	AXS	Fri, Jan 15, 2021	51.16	51.62	50.84	50.92
4417	NYSE	AXS	Thu, Jan 14, 2021	51.58	52.09	51.19	51.66
4416	NYSE	AXS	Wed, Jan 13, 2021	51.05	52.18	50.90	51.34
4415	NYSE	AXS	Tue, Jan 12, 2021	50.59	51.25	50.17	51.02
4414	NYSE	AXS	Mon, Jan 11, 2021	50.00	50.55	49.28	50.29
4413	NYSE	AXS	Fri, Jan 8, 2021	51.18	51.18	49.64	50.56
4412	NYSE	AXS	Thu, Jan 7, 2021	51.94	52.56	50.70	50.81
4411	NYSE	AXS	Wed, Jan 6, 2021	50.10	52.66	50.10	52.50
4410	NYSE	AXS	Tue, Jan 5, 2021	49.11	49.77	48.80	49.24
4409	NYSE	AXS	Mon, Jan 4, 2021	50.38	50.39	48.75	49.03
4408	NYSE	AXS	Thu, Dec 31, 2020	50.00	50.63	49.66	50.39
4407	NYSE	AXS	Wed, Dec 30, 2020	49.97	50.69	49.92	50.02
4406	NYSE	AXS	Tue, Dec 29, 2020	51.17	51.17	49.99	49.87
4405	NYSE	AXS	Mon, Dec 28, 2020	50.80	51.24	50.22	50.83
4404	NYSE	AXS	Thu, Dec 24, 2020	50.63	50.71	49.65	50.36
4403	NYSE	AXS	Wed, Dec 23, 2020	50.33	51.55	50.33	50.62
4402	NYSE	AXS	Tue, Dec 22, 2020	49.84	50.66	49.32	50.19
4401	NYSE	AXS	Mon, Dec 21, 2020	50.53	50.60	49.42	50.13
4400	NYSE	AXS	Fri, Dec 18, 2020	50.83	51.85	50.34	50.85
4399	NYSE	AXS	Thu, Dec 17, 2020	52.03	52.49	51.17	51.53
4398	NYSE	AXS	Wed, Dec 16, 2020	52.81	52.90	51.79	51.92
4397	NYSE	AXS	Tue, Dec 15, 2020	51.68	52.71	51.10	52.68
4396	NYSE	AXS	Mon, Dec 14, 2020	52.33	52.68	50.72	51.25
4395	NYSE	AXS	Fri, Dec 11, 2020	51.81	52.67	51.54	51.88
4394	NYSE	AXS	Thu, Dec 10, 2020	51.77	52.49	51.25	52.32
4393	NYSE	AXS	Wed, Dec 9, 2020	52.50	52.85	51.79	52.19
4392	NYSE	AXS	Tue, Dec 8, 2020	52.42	52.68	51.96	52.38
4391	NYSE	AXS	Mon, Dec 7, 2020	52.99	53.96	52.40	53.09
4390	NYSE	AXS	Fri, Dec 4, 2020	52.04	53.37	51.68	53.33
4389	NYSE	AXS	Thu, Dec 3, 2020	51.13	51.55	50.73	51.54
4388	NYSE	AXS	Wed, Dec 2, 2020	51.15	51.49	50.48	51.17
4387	NYSE	AXS	Tue, Dec 1, 2020	50.97	51.44	50.67	51.40
4386	NYSE	AXS	Mon, Nov 30, 2020	51.47	51.80	49.95	50.11
4385	NYSE	AXS	Fri, Nov 27, 2020	52.99	52.99	51.52	51.84
4384	NYSE	AXS	Wed, Nov 25, 2020	53.10	53.25	51.94	52.66
4383	NYSE	AXS	Tue, Nov 24, 2020	53.00	53.72	52.47	53.49
4382	NYSE	AXS	Mon, Nov 23, 2020	51.62	52.59	51.21	52.35
4381	NYSE	AXS	Fri, Nov 20, 2020	51.53	52.17	50.27	51.28
4380	NYSE	AXS	Thu, Nov 19, 2020	51.06	51.89	50.56	51.83
4379	NYSE	AXS	Wed, Nov 18, 2020	50.92	52.21	50.83	51.46
4378	NYSE	AXS	Tue, Nov 17, 2020	50.82	50.88	50.03	50.87
4377	NYSE	AXS	Mon, Nov 16, 2020	49.99	51.04	49.65	50.98
4376	NYSE	AXS	Fri, Nov 13, 2020	48.04	49.11	47.90	48.56
4375	NYSE	AXS	Thu, Nov 12, 2020	48.19	48.53	47.00	47.51
4374	NYSE	AXS	Wed, Nov 11, 2020	49.76	49.76	48.08	48.71
4373	NYSE	AXS	Tue, Nov 10, 2020	47.75	49.83	47.48	49.81
4372	NYSE	AXS	Mon, Nov 9, 2020	47.50	48.47	46.98	47.61
4371	NYSE	AXS	Fri, Nov 6, 2020	44.78	44.96	44.17	44.50
4370	NYSE	AXS	Thu, Nov 5, 2020	43.29	45.11	43.28	44.36
4369	NYSE	AXS	Wed, Nov 4, 2020	43.65	44.85	43.16	43.25
4368	NYSE	AXS	Tue, Nov 3, 2020	44.32	44.97	44.03	44.40
4367	NYSE	AXS	Mon, Nov 2, 2020	43.18	43.97	42.90	43.54
4366	NYSE	AXS	Fri, Oct 30, 2020	44.24	44.64	42.44	42.69
4365	NYSE	AXS	Thu, Oct 29, 2020	44.57	45.50	43.14	44.52
4364	NYSE	AXS	Wed, Oct 28, 2020	44.77	45.60	44.45	44.62
4363	NYSE	AXS	Tue, Oct 27, 2020	46.53	46.83	45.38	45.42
4362	NYSE	AXS	Mon, Oct 26, 2020	47.73	47.73	46.23	46.59
4361	NYSE	AXS	Fri, Oct 23, 2020	47.91	48.34	47.38	48.24
4360	NYSE	AXS	Thu, Oct 22, 2020	46.69	47.70	46.38	47.44
4359	NYSE	AXS	Wed, Oct 21, 2020	45.00	46.97	44.90	46.79
4358	NYSE	AXS	Tue, Oct 20, 2020	44.65	44.98	44.34	44.82
4357	NYSE	AXS	Mon, Oct 19, 2020	45.00	45.20	44.05	44.06
4356	NYSE	AXS	Fri, Oct 16, 2020	45.25	45.36	44.34	44.88
4355	NYSE	AXS	Thu, Oct 15, 2020	45.00	45.10	44.29	45.04
4354	NYSE	AXS	Wed, Oct 14, 2020	44.13	46.26	44.13	45.43
4353	NYSE	AXS	Tue, Oct 13, 2020	45.25	45.75	44.11	44.40
4352	NYSE	AXS	Mon, Oct 12, 2020	45.06	45.85	44.94	45.65
4351	NYSE	AXS	Fri, Oct 9, 2020	45.37	45.83	44.97	45.27
4350	NYSE	AXS	Thu, Oct 8, 2020	44.93	45.26	44.34	45.00
4349	NYSE	AXS	Wed, Oct 7, 2020	45.29	45.66	43.92	44.53
4348	NYSE	AXS	Tue, Oct 6, 2020	46.03	46.14	44.59	45.01
4347	NYSE	AXS	Mon, Oct 5, 2020	44.87	45.82	44.48	45.66
4346	NYSE	AXS	Fri, Oct 2, 2020	43.14	44.50	42.97	44.23
4345	NYSE	AXS	Thu, Oct 1, 2020	43.84	44.19	43.32	43.82
4344	NYSE	AXS	Wed, Sep 30, 2020	44.13	44.47	43.58	43.63
4343	NYSE	AXS	Tue, Sep 29, 2020	43.95	44.10	43.38	43.88
4342	NYSE	AXS	Mon, Sep 28, 2020	43.53	44.64	43.50	44.22
4341	NYSE	AXS	Fri, Sep 25, 2020	42.60	43.13	42.42	42.91
4340	NYSE	AXS	Thu, Sep 24, 2020	42.57	43.81	42.17	43.12
4339	NYSE	AXS	Wed, Sep 23, 2020	44.06	44.62	42.77	42.78
4338	NYSE	AXS	Tue, Sep 22, 2020	44.34	45.04	43.88	44.01
4337	NYSE	AXS	Mon, Sep 21, 2020	45.75	46.19	43.70	44.48
4336	NYSE	AXS	Fri, Sep 18, 2020	46.10	46.86	46.00	46.50
4335	NYSE	AXS	Thu, Sep 17, 2020	45.60	46.34	45.23	46.05
4334	NYSE	AXS	Wed, Sep 16, 2020	45.58	46.48	45.32	46.11
4333	NYSE	AXS	Tue, Sep 15, 2020	46.32	46.42	45.50	45.55
4332	NYSE	AXS	Mon, Sep 14, 2020	45.95	46.21	45.38	46.08
4331	NYSE	AXS	Fri, Sep 11, 2020	45.88	45.89	45.13	45.56
4330	NYSE	AXS	Thu, Sep 10, 2020	46.82	47.03	45.77	45.78
4329	NYSE	AXS	Wed, Sep 9, 2020	47.22	47.88	46.24	46.82
4328	NYSE	AXS	Tue, Sep 8, 2020	48.71	48.96	46.69	47.06
4327	NYSE	AXS	Fri, Sep 4, 2020	49.66	49.66	47.88	49.13
4326	NYSE	AXS	Thu, Sep 3, 2020	49.00	50.05	48.36	48.69
4325	NYSE	AXS	Wed, Sep 2, 2020	48.74	49.19	48.34	48.71
4324	NYSE	AXS	Tue, Sep 1, 2020	47.45	48.90	47.00	48.69
4323	NYSE	AXS	Mon, Aug 31, 2020	48.38	48.46	47.42	47.76
4322	NYSE	AXS	Fri, Aug 28, 2020	48.04	48.72	47.67	48.37
4321	NYSE	AXS	Thu, Aug 27, 2020	45.65	47.90	45.65	47.39
4320	NYSE	AXS	Wed, Aug 26, 2020	45.54	45.56	44.59	45.41
4319	NYSE	AXS	Tue, Aug 25, 2020	46.22	46.43	45.13	45.49
4318	NYSE	AXS	Mon, Aug 24, 2020	45.20	45.97	44.98	45.96
4317	NYSE	AXS	Fri, Aug 21, 2020	45.37	45.65	44.77	45.01
4316	NYSE	AXS	Thu, Aug 20, 2020	45.76	46.00	45.22	45.52
4315	NYSE	AXS	Wed, Aug 19, 2020	46.00	46.19	45.56	46.00
4314	NYSE	AXS	Tue, Aug 18, 2020	46.00	46.18	45.43	45.60
4313	NYSE	AXS	Mon, Aug 17, 2020	46.04	46.23	45.45	46.00
4312	NYSE	AXS	Fri, Aug 14, 2020	45.89	46.60	45.52	46.00
4311	NYSE	AXS	Thu, Aug 13, 2020	46.32	46.49	45.41	46.19
4310	NYSE	AXS	Wed, Aug 12, 2020	46.63	46.63	45.98	46.01
4309	NYSE	AXS	Tue, Aug 11, 2020	46.15	46.70	44.99	45.74
4308	NYSE	AXS	Mon, Aug 10, 2020	44.59	45.14	44.09	44.78
4307	NYSE	AXS	Fri, Aug 7, 2020	42.83	44.14	42.74	44.09
4306	NYSE	AXS	Thu, Aug 6, 2020	42.85	43.49	42.74	42.82
4305	NYSE	AXS	Wed, Aug 5, 2020	41.69	43.02	41.47	42.98
4304	NYSE	AXS	Tue, Aug 4, 2020	41.29	41.39	40.50	40.78
4303	NYSE	AXS	Mon, Aug 3, 2020	40.50	41.69	40.16	41.50
4302	NYSE	AXS	Fri, Jul 31, 2020	40.34	40.48	39.61	40.12
4301	NYSE	AXS	Thu, Jul 30, 2020	40.80	41.15	39.79	40.17
4300	NYSE	AXS	Wed, Jul 29, 2020	42.71	42.71	40.80	41.71
4299	NYSE	AXS	Tue, Jul 28, 2020	40.83	41.17	40.38	40.80
4298	NYSE	AXS	Mon, Jul 27, 2020	40.81	41.56	40.03	40.83
4297	NYSE	AXS	Fri, Jul 24, 2020	41.40	41.55	40.72	40.91
4296	NYSE	AXS	Thu, Jul 23, 2020	40.60	41.60	40.52	41.39
4295	NYSE	AXS	Wed, Jul 22, 2020	40.06	40.83	39.82	40.73
4294	NYSE	AXS	Tue, Jul 21, 2020	39.58	40.69	39.58	40.23
4293	NYSE	AXS	Mon, Jul 20, 2020	40.56	40.73	39.46	39.64
4292	NYSE	AXS	Fri, Jul 17, 2020	41.23	41.23	40.50	40.84
4291	NYSE	AXS	Thu, Jul 16, 2020	40.45	41.72	40.16	41.18
4290	NYSE	AXS	Wed, Jul 15, 2020	40.10	40.61	39.79	40.45
4289	NYSE	AXS	Tue, Jul 14, 2020	38.73	39.72	38.42	39.43
4288	NYSE	AXS	Mon, Jul 13, 2020	39.01	39.53	38.01	38.91
4287	NYSE	AXS	Fri, Jul 10, 2020	37.21	38.87	36.91	38.83
4286	NYSE	AXS	Thu, Jul 9, 2020	38.42	38.44	36.68	37.20
4285	NYSE	AXS	Wed, Jul 8, 2020	38.50	39.21	38.10	38.46
4284	NYSE	AXS	Tue, Jul 7, 2020	39.45	39.45	38.55	38.63
4283	NYSE	AXS	Mon, Jul 6, 2020	40.24	40.35	39.46	39.59
4282	NYSE	AXS	Thu, Jul 2, 2020	40.56	40.81	39.44	39.48
4281	NYSE	AXS	Wed, Jul 1, 2020	40.55	40.85	39.31	39.80
4280	NYSE	AXS	Tue, Jun 30, 2020	40.71	41.16	40.35	40.56
4279	NYSE	AXS	Mon, Jun 29, 2020	40.21	41.10	39.73	40.74
4278	NYSE	AXS	Fri, Jun 26, 2020	41.15	41.55	39.69	39.69
4277	NYSE	AXS	Thu, Jun 25, 2020	41.74	42.40	41.10	41.84
4276	NYSE	AXS	Wed, Jun 24, 2020	42.92	43.11	41.45	41.86
4275	NYSE	AXS	Tue, Jun 23, 2020	43.38	43.90	42.94	43.50
4274	NYSE	AXS	Mon, Jun 22, 2020	43.39	43.39	42.18	42.84
4273	NYSE	AXS	Fri, Jun 19, 2020	43.50	43.78	42.78	43.30
4272	NYSE	AXS	Thu, Jun 18, 2020	41.36	42.84	41.19	42.19
4271	NYSE	AXS	Wed, Jun 17, 2020	42.03	42.58	41.08	41.76
4270	NYSE	AXS	Tue, Jun 16, 2020	42.89	43.42	41.73	42.03
4269	NYSE	AXS	Mon, Jun 15, 2020	38.69	41.07	38.69	40.94
4268	NYSE	AXS	Fri, Jun 12, 2020	40.33	40.56	38.90	40.08
4267	NYSE	AXS	Thu, Jun 11, 2020	39.79	40.51	38.79	38.89
4266	NYSE	AXS	Wed, Jun 10, 2020	42.75	42.75	41.35	41.42
4265	NYSE	AXS	Tue, Jun 9, 2020	42.11	43.11	41.89	42.78
4264	NYSE	AXS	Mon, Jun 8, 2020	41.95	43.28	41.50	43.02
4263	NYSE	AXS	Fri, Jun 5, 2020	42.01	42.01	40.06	41.05
4262	NYSE	AXS	Thu, Jun 4, 2020	38.97	40.15	38.58	40.00
4261	NYSE	AXS	Wed, Jun 3, 2020	37.99	39.54	37.62	39.04
4260	NYSE	AXS	Tue, Jun 2, 2020	37.25	37.90	37.03	37.33
4259	NYSE	AXS	Mon, Jun 1, 2020	37.50	37.62	36.78	37.03
4258	NYSE	AXS	Fri, May 29, 2020	38.65	38.65	37.18	37.54
4257	NYSE	AXS	Thu, May 28, 2020	39.55	39.55	38.63	39.06
4256	NYSE	AXS	Wed, May 27, 2020	40.57	40.73	38.87	39.16
4255	NYSE	AXS	Tue, May 26, 2020	39.51	39.84	39.05	39.15
4254	NYSE	AXS	Fri, May 22, 2020	38.08	38.42	37.51	38.00
4253	NYSE	AXS	Thu, May 21, 2020	36.50	38.04	36.18	38.04
4252	NYSE	AXS	Wed, May 20, 2020	35.95	36.79	35.87	36.69
4251	NYSE	AXS	Tue, May 19, 2020	36.08	36.26	35.48	35.49
4250	NYSE	AXS	Mon, May 18, 2020	35.44	36.57	35.44	36.28
4249	NYSE	AXS	Fri, May 15, 2020	33.39	34.39	32.87	34.30
4248	NYSE	AXS	Thu, May 14, 2020	34.15	34.45	32.82	33.29
4247	NYSE	AXS	Wed, May 13, 2020	36.53	36.76	34.46	34.77
4246	NYSE	AXS	Tue, May 12, 2020	37.87	38.22	36.90	36.90
4245	NYSE	AXS	Mon, May 11, 2020	38.83	39.00	37.58	37.87
4244	NYSE	AXS	Fri, May 8, 2020	38.59	39.60	38.18	39.38
4243	NYSE	AXS	Thu, May 7, 2020	36.78	38.48	36.62	37.80
4242	NYSE	AXS	Wed, May 6, 2020	36.50	36.99	36.14	36.33
4241	NYSE	AXS	Tue, May 5, 2020	35.68	37.90	35.46	35.85
4240	NYSE	AXS	Mon, May 4, 2020	34.75	35.61	34.16	35.41
4239	NYSE	AXS	Fri, May 1, 2020	35.97	36.05	34.23	34.93
4238	NYSE	AXS	Thu, Apr 30, 2020	37.23	37.47	36.00	36.60
4237	NYSE	AXS	Wed, Apr 29, 2020	36.57	37.98	36.33	37.82
4236	NYSE	AXS	Tue, Apr 28, 2020	35.46	36.39	35.01	35.83
4235	NYSE	AXS	Mon, Apr 27, 2020	34.10	35.42	33.96	34.98
4234	NYSE	AXS	Fri, Apr 24, 2020	34.34	34.36	33.61	34.10
4233	NYSE	AXS	Thu, Apr 23, 2020	35.32	35.67	33.96	33.99
4232	NYSE	AXS	Wed, Apr 22, 2020	37.11	37.35	34.95	35.07
4231	NYSE	AXS	Tue, Apr 21, 2020	36.76	37.58	36.09	36.46
4230	NYSE	AXS	Mon, Apr 20, 2020	38.06	38.63	37.44	37.74
4229	NYSE	AXS	Fri, Apr 17, 2020	39.22	39.98	38.09	38.84
4228	NYSE	AXS	Thu, Apr 16, 2020	39.42	39.52	37.67	38.05
4227	NYSE	AXS	Wed, Apr 15, 2020	40.40	40.96	39.17	39.42
4226	NYSE	AXS	Tue, Apr 14, 2020	42.18	43.27	41.30	41.87
4225	NYSE	AXS	Mon, Apr 13, 2020	42.57	42.72	40.65	41.33
4224	NYSE	AXS	Thu, Apr 9, 2020	41.03	42.61	40.81	42.37
4223	NYSE	AXS	Wed, Apr 8, 2020	39.26	40.65	38.47	40.18
4222	NYSE	AXS	Tue, Apr 7, 2020	39.89	40.76	38.72	38.78
4221	NYSE	AXS	Mon, Apr 6, 2020	37.43	38.40	36.95	37.70
4220	NYSE	AXS	Fri, Apr 3, 2020	36.02	36.71	35.28	35.96
4219	NYSE	AXS	Thu, Apr 2, 2020	35.69	37.78	35.69	36.48
4218	NYSE	AXS	Wed, Apr 1, 2020	36.70	37.29	35.55	36.01
4217	NYSE	AXS	Tue, Mar 31, 2020	38.38	38.76	37.48	38.65
4216	NYSE	AXS	Mon, Mar 30, 2020	37.85	39.00	37.00	38.54
4215	NYSE	AXS	Fri, Mar 27, 2020	37.72	39.25	37.01	37.84
4214	NYSE	AXS	Thu, Mar 26, 2020	38.38	40.25	37.35	39.44
4213	NYSE	AXS	Wed, Mar 25, 2020	39.28	39.77	37.46	37.64
4212	NYSE	AXS	Tue, Mar 24, 2020	37.34	39.95	37.16	39.06
4211	NYSE	AXS	Mon, Mar 23, 2020	37.17	37.88	34.72	35.66
4210	NYSE	AXS	Fri, Mar 20, 2020	39.18	40.44	36.59	38.16
4209	NYSE	AXS	Thu, Mar 19, 2020	35.16	41.27	34.93	38.70
4208	NYSE	AXS	Wed, Mar 18, 2020	34.21	36.00	31.82	35.66
4207	NYSE	AXS	Tue, Mar 17, 2020	36.71	37.67	33.96	36.53
4206	NYSE	AXS	Mon, Mar 16, 2020	38.15	39.32	35.87	35.92
4205	NYSE	AXS	Fri, Mar 13, 2020	43.70	44.64	40.10	43.33
4204	NYSE	AXS	Thu, Mar 12, 2020	44.28	45.41	40.72	41.58
4203	NYSE	AXS	Wed, Mar 11, 2020	50.45	50.70	47.81	48.11
4202	NYSE	AXS	Tue, Mar 10, 2020	51.52	52.94	50.02	51.75
4201	NYSE	AXS	Mon, Mar 9, 2020	46.00	52.09	45.85	50.95
4200	NYSE	AXS	Fri, Mar 6, 2020	54.92	55.53	53.86	55.20
4199	NYSE	AXS	Thu, Mar 5, 2020	58.10	58.12	55.85	56.43
4198	NYSE	AXS	Wed, Mar 4, 2020	57.47	59.49	57.22	59.37
4197	NYSE	AXS	Tue, Mar 3, 2020	58.52	58.87	56.69	56.87
4196	NYSE	AXS	Mon, Mar 2, 2020	55.66	58.76	55.21	58.68
4195	NYSE	AXS	Fri, Feb 28, 2020	58.36	58.48	55.27	56.12
4194	NYSE	AXS	Thu, Feb 27, 2020	61.45	62.43	59.51	59.52
4193	NYSE	AXS	Wed, Feb 26, 2020	61.50	62.41	61.18	62.00
4192	NYSE	AXS	Tue, Feb 25, 2020	61.77	62.10	60.64	61.10
4191	NYSE	AXS	Mon, Feb 24, 2020	62.12	62.55	61.63	61.72
4190	NYSE	AXS	Fri, Feb 21, 2020	62.73	63.31	62.73	63.08
4189	NYSE	AXS	Thu, Feb 20, 2020	63.21	63.30	62.61	62.79
4188	NYSE	AXS	Wed, Feb 19, 2020	63.35	63.55	62.76	63.26
4187	NYSE	AXS	Tue, Feb 18, 2020	63.73	64.07	63.23	63.42
4186	NYSE	AXS	Fri, Feb 14, 2020	64.47	64.54	63.64	63.83
4185	NYSE	AXS	Thu, Feb 13, 2020	64.04	64.53	63.87	64.49
4184	NYSE	AXS	Wed, Feb 12, 2020	65.08	65.22	64.13	64.36
4183	NYSE	AXS	Tue, Feb 11, 2020	65.16	65.35	64.90	65.15
4182	NYSE	AXS	Mon, Feb 10, 2020	64.80	65.16	64.42	65.16
4181	NYSE	AXS	Fri, Feb 7, 2020	65.16	65.53	64.78	64.80
4180	NYSE	AXS	Thu, Feb 6, 2020	65.93	66.16	65.29	65.31
4179	NYSE	AXS	Wed, Feb 5, 2020	64.87	65.83	64.86	65.80
4178	NYSE	AXS	Tue, Feb 4, 2020	65.32	65.51	64.41	64.49
4177	NYSE	AXS	Mon, Feb 3, 2020	64.54	65.45	64.50	64.80
4176	NYSE	AXS	Fri, Jan 31, 2020	65.62	65.79	64.24	64.25
4175	NYSE	AXS	Thu, Jan 30, 2020	63.25	66.03	63.25	65.74
4174	NYSE	AXS	Wed, Jan 29, 2020	62.40	62.70	62.08	62.41
4173	NYSE	AXS	Tue, Jan 28, 2020	62.04	62.72	61.79	62.26
4172	NYSE	AXS	Mon, Jan 27, 2020	61.53	62.26	61.28	61.87
4171	NYSE	AXS	Fri, Jan 24, 2020	62.75	62.75	61.53	62.07
4170	NYSE	AXS	Thu, Jan 23, 2020	62.21	62.78	61.95	62.75
4169	NYSE	AXS	Wed, Jan 22, 2020	61.50	62.57	61.33	62.50
4168	NYSE	AXS	Tue, Jan 21, 2020	61.00	61.95	60.94	61.43
4167	NYSE	AXS	Fri, Jan 17, 2020	60.72	61.17	60.55	61.02
4166	NYSE	AXS	Thu, Jan 16, 2020	60.63	61.05	60.56	60.69
4165	NYSE	AXS	Wed, Jan 15, 2020	60.08	60.57	59.75	60.41
4164	NYSE	AXS	Tue, Jan 14, 2020	60.00	60.51	59.93	60.17
4163	NYSE	AXS	Mon, Jan 13, 2020	60.08	60.35	60.01	60.12
4162	NYSE	AXS	Fri, Jan 10, 2020	60.30	60.68	60.08	60.10
4161	NYSE	AXS	Thu, Jan 9, 2020	60.00	60.48	59.78	60.30
4160	NYSE	AXS	Wed, Jan 8, 2020	59.95	60.39	59.84	59.86
4159	NYSE	AXS	Tue, Jan 7, 2020	59.64	59.84	59.12	59.74
4158	NYSE	AXS	Mon, Jan 6, 2020	58.48	59.57	58.37	59.50
4157	NYSE	AXS	Fri, Jan 3, 2020	59.00	59.73	58.88	59.67
4156	NYSE	AXS	Thu, Jan 2, 2020	59.47	59.52	58.78	59.42
4155	NYSE	AXS	Tue, Dec 31, 2019	59.28	59.60	59.02	59.44
4154	NYSE	AXS	Mon, Dec 30, 2019	59.46	59.50	59.05	59.36
4153	NYSE	AXS	Fri, Dec 27, 2019	59.53	59.71	59.44	59.62
4152	NYSE	AXS	Thu, Dec 26, 2019	59.57	59.82	59.23	59.56
4151	NYSE	AXS	Tue, Dec 24, 2019	59.73	59.77	59.46	59.59
4150	NYSE	AXS	Mon, Dec 23, 2019	60.85	60.85	59.30	59.76
4149	NYSE	AXS	Fri, Dec 20, 2019	60.51	61.32	60.33	60.92
4148	NYSE	AXS	Thu, Dec 19, 2019	60.07	60.32	59.74	60.23
4147	NYSE	AXS	Wed, Dec 18, 2019	60.60	60.69	59.94	60.21
4146	NYSE	AXS	Tue, Dec 17, 2019	59.83	60.64	59.69	60.59
4145	NYSE	AXS	Mon, Dec 16, 2019	58.94	60.04	58.81	59.93
4144	NYSE	AXS	Fri, Dec 13, 2019	59.54	59.54	58.71	58.90
4143	NYSE	AXS	Thu, Dec 12, 2019	59.03	59.77	59.03	59.68
4142	NYSE	AXS	Wed, Dec 11, 2019	58.46	59.12	58.46	59.00
4141	NYSE	AXS	Tue, Dec 10, 2019	59.29	59.30	58.69	58.78
4140	NYSE	AXS	Mon, Dec 9, 2019	58.49	59.21	58.44	59.16
4139	NYSE	AXS	Fri, Dec 6, 2019	58.80	58.91	58.43	58.65
4138	NYSE	AXS	Thu, Dec 5, 2019	58.15	58.60	58.14	58.39
4137	NYSE	AXS	Wed, Dec 4, 2019	57.95	58.43	57.70	58.14
4136	NYSE	AXS	Tue, Dec 3, 2019	57.98	58.35	57.57	58.05
4135	NYSE	AXS	Mon, Dec 2, 2019	59.27	59.27	58.30	58.35
4134	NYSE	AXS	Fri, Nov 29, 2019	59.44	59.50	58.92	59.18
4133	NYSE	AXS	Wed, Nov 27, 2019	58.86	59.58	58.53	59.41
4132	NYSE	AXS	Tue, Nov 26, 2019	58.24	58.99	57.92	58.67
4131	NYSE	AXS	Mon, Nov 25, 2019	58.20	58.77	58.02	58.23
4130	NYSE	AXS	Fri, Nov 22, 2019	58.01	58.23	57.75	58.18
4129	NYSE	AXS	Thu, Nov 21, 2019	58.72	59.00	58.05	58.26
4128	NYSE	AXS	Wed, Nov 20, 2019	58.63	59.27	58.54	58.67
4127	NYSE	AXS	Tue, Nov 19, 2019	58.98	59.16	58.40	58.83
4126	NYSE	AXS	Mon, Nov 18, 2019	58.71	59.05	58.71	58.93
4125	NYSE	AXS	Fri, Nov 15, 2019	58.81	58.90	58.43	58.79
4124	NYSE	AXS	Thu, Nov 14, 2019	58.88	59.06	58.42	58.71
4123	NYSE	AXS	Wed, Nov 13, 2019	59.13	59.72	58.88	59.05
4122	NYSE	AXS	Tue, Nov 12, 2019	59.56	59.72	59.20	59.30
4121	NYSE	AXS	Mon, Nov 11, 2019	60.20	60.27	59.08	59.56
4120	NYSE	AXS	Fri, Nov 8, 2019	59.62	60.49	59.60	60.37
4119	NYSE	AXS	Thu, Nov 7, 2019	59.22	59.98	59.07	59.55
4118	NYSE	AXS	Wed, Nov 6, 2019	58.24	59.18	58.13	59.17
4117	NYSE	AXS	Tue, Nov 5, 2019	58.35	58.79	57.57	58.48
4116	NYSE	AXS	Mon, Nov 4, 2019	59.41	59.85	58.44	58.48
4115	NYSE	AXS	Fri, Nov 1, 2019	59.54	59.65	59.10	59.33
4114	NYSE	AXS	Thu, Oct 31, 2019	59.15	60.24	59.01	59.43
4113	NYSE	AXS	Wed, Oct 30, 2019	59.75	60.09	58.07	59.20
4112	NYSE	AXS	Tue, Oct 29, 2019	61.53	62.28	61.34	62.00
4111	NYSE	AXS	Mon, Oct 28, 2019	61.91	62.24	61.59	61.62
4110	NYSE	AXS	Fri, Oct 25, 2019	61.84	62.29	61.45	61.73
4109	NYSE	AXS	Thu, Oct 24, 2019	62.18	62.60	61.63	61.83
4108	NYSE	AXS	Wed, Oct 23, 2019	62.61	62.74	61.88	62.17
4107	NYSE	AXS	Tue, Oct 22, 2019	63.43	63.69	62.50	62.56
4106	NYSE	AXS	Mon, Oct 21, 2019	63.63	63.77	63.33	63.58
4105	NYSE	AXS	Fri, Oct 18, 2019	63.38	63.70	63.09	63.36
4104	NYSE	AXS	Thu, Oct 17, 2019	63.23	63.58	63.16	63.40
4103	NYSE	AXS	Wed, Oct 16, 2019	62.65	63.42	62.07	63.15
4102	NYSE	AXS	Tue, Oct 15, 2019	62.13	63.26	61.98	62.72
4101	NYSE	AXS	Mon, Oct 14, 2019	61.89	62.29	61.51	62.12
4100	NYSE	AXS	Fri, Oct 11, 2019	62.46	62.81	61.35	62.23
4099	NYSE	AXS	Thu, Oct 10, 2019	62.82	63.13	62.00	62.12
4098	NYSE	AXS	Wed, Oct 9, 2019	63.25	63.44	62.51	62.93
4097	NYSE	AXS	Tue, Oct 8, 2019	64.75	65.08	62.91	62.91
4096	NYSE	AXS	Mon, Oct 7, 2019	65.26	65.41	64.73	64.99
4095	NYSE	AXS	Fri, Oct 4, 2019	65.16	65.56	64.93	65.24
4094	NYSE	AXS	Thu, Oct 3, 2019	65.45	65.60	64.90	65.12
4093	NYSE	AXS	Wed, Oct 2, 2019	65.84	65.99	64.99	65.40
4092	NYSE	AXS	Tue, Oct 1, 2019	66.84	67.00	66.03	65.95
4091	NYSE	AXS	Mon, Sep 30, 2019	67.11	67.25	66.61	66.72
4090	NYSE	AXS	Fri, Sep 27, 2019	67.09	67.51	66.78	66.95
4089	NYSE	AXS	Thu, Sep 26, 2019	66.88	67.30	66.38	67.25
4088	NYSE	AXS	Wed, Sep 25, 2019	66.23	67.01	65.59	66.92
4087	NYSE	AXS	Tue, Sep 24, 2019	66.34	66.85	66.17	66.28
4086	NYSE	AXS	Mon, Sep 23, 2019	65.19	66.54	65.19	66.34
4085	NYSE	AXS	Fri, Sep 20, 2019	65.18	65.63	64.99	65.52
4084	NYSE	AXS	Thu, Sep 19, 2019	64.66	65.23	64.66	65.06
4083	NYSE	AXS	Wed, Sep 18, 2019	64.75	65.07	64.58	64.83
4082	NYSE	AXS	Tue, Sep 17, 2019	63.94	64.93	63.94	64.85
4081	NYSE	AXS	Mon, Sep 16, 2019	63.91	64.21	63.64	63.96
4080	NYSE	AXS	Fri, Sep 13, 2019	63.99	64.27	63.61	64.05
4079	NYSE	AXS	Thu, Sep 12, 2019	63.64	63.99	63.10	63.85
4078	NYSE	AXS	Wed, Sep 11, 2019	63.47	63.82	63.04	63.46
4077	NYSE	AXS	Tue, Sep 10, 2019	64.75	64.75	63.27	63.47
4076	NYSE	AXS	Mon, Sep 9, 2019	64.72	64.93	64.42	64.63
4075	NYSE	AXS	Fri, Sep 6, 2019	63.91	64.32	63.50	64.23
4074	NYSE	AXS	Thu, Sep 5, 2019	64.17	64.49	63.84	63.95
4073	NYSE	AXS	Wed, Sep 4, 2019	63.00	63.94	63.00	63.79
4072	NYSE	AXS	Tue, Sep 3, 2019	62.06	63.35	61.95	62.86
4071	NYSE	AXS	Fri, Aug 30, 2019	62.66	62.86	60.30	61.39
4070	NYSE	AXS	Thu, Aug 29, 2019	63.33	63.39	62.11	62.55
4069	NYSE	AXS	Wed, Aug 28, 2019	64.39	64.39	62.54	63.06
4068	NYSE	AXS	Tue, Aug 27, 2019	64.86	65.29	64.41	64.43
4067	NYSE	AXS	Mon, Aug 26, 2019	64.42	64.79	64.18	64.70
4066	NYSE	AXS	Fri, Aug 23, 2019	65.26	65.75	64.17	64.33
4065	NYSE	AXS	Thu, Aug 22, 2019	65.36	65.69	64.87	65.38
4064	NYSE	AXS	Wed, Aug 21, 2019	65.34	65.92	64.92	65.14
4063	NYSE	AXS	Tue, Aug 20, 2019	65.47	65.89	65.01	65.15
4062	NYSE	AXS	Mon, Aug 19, 2019	65.33	65.43	64.88	65.37
4061	NYSE	AXS	Fri, Aug 16, 2019	64.85	65.04	64.57	64.88
4060	NYSE	AXS	Thu, Aug 15, 2019	63.69	64.86	63.44	64.70
4059	NYSE	AXS	Wed, Aug 14, 2019	64.30	64.68	63.39	63.46
4058	NYSE	AXS	Tue, Aug 13, 2019	64.04	64.92	63.82	64.68
4057	NYSE	AXS	Mon, Aug 12, 2019	64.34	65.08	64.04	64.13
4056	NYSE	AXS	Fri, Aug 9, 2019	64.00	64.46	63.74	64.04
4055	NYSE	AXS	Thu, Aug 8, 2019	64.04	64.46	63.81	63.94
4054	NYSE	AXS	Wed, Aug 7, 2019	63.02	64.15	62.56	63.98
4053	NYSE	AXS	Tue, Aug 6, 2019	62.51	63.38	61.78	63.37
4052	NYSE	AXS	Mon, Aug 5, 2019	62.72	63.14	61.96	62.33
4051	NYSE	AXS	Fri, Aug 2, 2019	62.40	63.11	62.13	62.65
4050	NYSE	AXS	Thu, Aug 1, 2019	63.69	63.82	62.15	62.35
4049	NYSE	AXS	Wed, Jul 31, 2019	61.37	64.29	61.03	63.67
4048	NYSE	AXS	Tue, Jul 30, 2019	61.30	61.98	61.02	61.37
4047	NYSE	AXS	Mon, Jul 29, 2019	61.87	62.17	61.15	61.42
4046	NYSE	AXS	Fri, Jul 26, 2019	61.36	61.88	61.05	61.73
4045	NYSE	AXS	Thu, Jul 25, 2019	61.00	61.42	60.87	61.26
4044	NYSE	AXS	Wed, Jul 24, 2019	60.39	61.22	60.34	61.00
4043	NYSE	AXS	Tue, Jul 23, 2019	59.89	60.49	59.63	60.41
4042	NYSE	AXS	Mon, Jul 22, 2019	60.03	60.14	59.78	59.89
4041	NYSE	AXS	Fri, Jul 19, 2019	60.88	60.91	59.77	59.91
4040	NYSE	AXS	Thu, Jul 18, 2019	59.99	60.09	59.58	59.94
4039	NYSE	AXS	Wed, Jul 17, 2019	60.00	60.00	59.51	59.88
4038	NYSE	AXS	Tue, Jul 16, 2019	60.50	60.73	59.90	60.13
4037	NYSE	AXS	Mon, Jul 15, 2019	60.43	60.94	60.42	60.64
4036	NYSE	AXS	Fri, Jul 12, 2019	60.23	60.82	59.96	60.34
4035	NYSE	AXS	Thu, Jul 11, 2019	60.99	61.23	60.15	60.26
4034	NYSE	AXS	Wed, Jul 10, 2019	61.02	61.58	60.01	60.85
4033	NYSE	AXS	Tue, Jul 9, 2019	60.65	60.97	60.53	60.97
4032	NYSE	AXS	Mon, Jul 8, 2019	60.97	61.18	60.56	60.66
4031	NYSE	AXS	Fri, Jul 5, 2019	60.69	61.25	60.55	61.00
4030	NYSE	AXS	Wed, Jul 3, 2019	60.53	60.84	60.35	60.76
4029	NYSE	AXS	Tue, Jul 2, 2019	60.39	60.70	59.92	60.31
4028	NYSE	AXS	Mon, Jul 1, 2019	59.85	60.28	59.71	60.25
4027	NYSE	AXS	Fri, Jun 28, 2019	58.67	59.65	58.67	59.65
4026	NYSE	AXS	Thu, Jun 27, 2019	58.21	58.52	57.82	58.43
4025	NYSE	AXS	Wed, Jun 26, 2019	59.87	59.90	58.50	58.12
4024	NYSE	AXS	Tue, Jun 25, 2019	59.84	60.21	59.71	59.79
4023	NYSE	AXS	Mon, Jun 24, 2019	59.54	60.37	59.53	59.77
4022	NYSE	AXS	Fri, Jun 21, 2019	60.59	60.66	59.65	59.65
4021	NYSE	AXS	Thu, Jun 20, 2019	60.67	60.70	59.85	60.51
4020	NYSE	AXS	Wed, Jun 19, 2019	60.00	60.79	59.97	60.54
4019	NYSE	AXS	Tue, Jun 18, 2019	60.28	60.50	59.70	59.81
4018	NYSE	AXS	Mon, Jun 17, 2019	60.66	60.92	60.13	60.13
4017	NYSE	AXS	Fri, Jun 14, 2019	60.40	60.69	60.21	60.59
4016	NYSE	AXS	Thu, Jun 13, 2019	59.88	60.50	59.54	60.48
4015	NYSE	AXS	Wed, Jun 12, 2019	59.89	60.13	59.65	59.94
4014	NYSE	AXS	Tue, Jun 11, 2019	60.34	60.34	59.75	60.00
4013	NYSE	AXS	Mon, Jun 10, 2019	60.79	60.79	60.05	60.18
4012	NYSE	AXS	Fri, Jun 7, 2019	60.78	60.90	60.42	60.59
4011	NYSE	AXS	Thu, Jun 6, 2019	60.59	60.88	60.28	60.59
4010	NYSE	AXS	Wed, Jun 5, 2019	60.40	60.52	60.07	60.47
4009	NYSE	AXS	Tue, Jun 4, 2019	60.61	60.85	59.42	60.18
4008	NYSE	AXS	Mon, Jun 3, 2019	59.50	60.50	59.11	60.48
4007	NYSE	AXS	Fri, May 31, 2019	58.40	60.04	58.12	59.58
4006	NYSE	AXS	Thu, May 30, 2019	58.72	59.00	58.37	58.62
4005	NYSE	AXS	Wed, May 29, 2019	59.23	59.44	58.44	58.68
4004	NYSE	AXS	Tue, May 28, 2019	60.40	60.67	59.29	59.30
4003	NYSE	AXS	Fri, May 24, 2019	60.23	60.59	60.04	60.39
4002	NYSE	AXS	Thu, May 23, 2019	59.60	60.09	58.97	60.02
4001	NYSE	AXS	Wed, May 22, 2019	58.32	59.07	58.03	59.00
4000	NYSE	AXS	Tue, May 21, 2019	58.70	59.07	58.16	58.35
3999	NYSE	AXS	Mon, May 20, 2019	58.53	59.20	58.48	58.58
3998	NYSE	AXS	Fri, May 17, 2019	58.37	59.04	58.37	58.61
3997	NYSE	AXS	Thu, May 16, 2019	58.05	58.88	58.05	58.86
3996	NYSE	AXS	Wed, May 15, 2019	57.60	58.66	57.50	58.11
3995	NYSE	AXS	Tue, May 14, 2019	57.33	58.16	56.98	57.94
3994	NYSE	AXS	Mon, May 13, 2019	57.73	57.79	56.96	57.28
3993	NYSE	AXS	Fri, May 10, 2019	56.68	58.38	56.68	58.38
3992	NYSE	AXS	Thu, May 9, 2019	56.31	57.07	56.29	56.85
3991	NYSE	AXS	Wed, May 8, 2019	57.09	57.66	56.60	56.65
3990	NYSE	AXS	Tue, May 7, 2019	56.73	57.53	56.69	57.13
3989	NYSE	AXS	Mon, May 6, 2019	56.78	57.06	56.46	57.02
3988	NYSE	AXS	Fri, May 3, 2019	57.13	57.43	56.88	57.17
3987	NYSE	AXS	Thu, May 2, 2019	56.99	57.44	56.53	56.99
3986	NYSE	AXS	Wed, May 1, 2019	56.84	57.51	56.84	57.06
3985	NYSE	AXS	Tue, Apr 30, 2019	56.68	56.94	56.39	56.85
3984	NYSE	AXS	Mon, Apr 29, 2019	57.10	57.53	56.71	56.90
3983	NYSE	AXS	Fri, Apr 26, 2019	57.03	57.23	56.18	57.11
3982	NYSE	AXS	Thu, Apr 25, 2019	56.25	57.48	56.12	57.21
3981	NYSE	AXS	Wed, Apr 24, 2019	57.77	58.50	57.74	57.98
3980	NYSE	AXS	Tue, Apr 23, 2019	56.82	57.86	56.80	57.72
3979	NYSE	AXS	Mon, Apr 22, 2019	56.79	57.18	56.50	56.71
3978	NYSE	AXS	Thu, Apr 18, 2019	56.83	57.51	56.62	56.99
3977	NYSE	AXS	Wed, Apr 17, 2019	57.07	57.07	56.33	56.73
3976	NYSE	AXS	Tue, Apr 16, 2019	57.19	57.50	57.09	57.17
3975	NYSE	AXS	Mon, Apr 15, 2019	56.71	57.08	56.63	56.90
3974	NYSE	AXS	Fri, Apr 12, 2019	56.54	56.81	56.52	56.75
3973	NYSE	AXS	Thu, Apr 11, 2019	55.63	56.34	55.63	56.29
3972	NYSE	AXS	Wed, Apr 10, 2019	55.21	55.85	55.09	55.71
3971	NYSE	AXS	Tue, Apr 9, 2019	55.58	55.79	54.89	55.09
3970	NYSE	AXS	Mon, Apr 8, 2019	55.24	55.94	55.05	55.82
3969	NYSE	AXS	Fri, Apr 5, 2019	55.13	55.36	54.92	55.20
3968	NYSE	AXS	Thu, Apr 4, 2019	54.95	55.41	54.87	55.06
3967	NYSE	AXS	Wed, Apr 3, 2019	55.14	55.37	54.59	54.94
3966	NYSE	AXS	Tue, Apr 2, 2019	55.34	55.55	54.96	54.99
3965	NYSE	AXS	Mon, Apr 1, 2019	55.11	55.48	54.66	55.35
3964	NYSE	AXS	Fri, Mar 29, 2019	55.32	55.52	54.53	54.78
3963	NYSE	AXS	Thu, Mar 28, 2019	55.26	55.53	54.47	55.14
3962	NYSE	AXS	Wed, Mar 27, 2019	55.71	55.86	55.45	55.16
3961	NYSE	AXS	Tue, Mar 26, 2019	55.68	55.84	55.33	55.72
3960	NYSE	AXS	Mon, Mar 25, 2019	55.77	55.94	55.41	55.60
3959	NYSE	AXS	Fri, Mar 22, 2019	56.09	56.27	55.72	55.83
3958	NYSE	AXS	Thu, Mar 21, 2019	55.65	56.39	55.42	56.31
3957	NYSE	AXS	Wed, Mar 20, 2019	56.98	56.98	55.88	55.90
3956	NYSE	AXS	Tue, Mar 19, 2019	57.12	57.36	56.84	56.94
3955	NYSE	AXS	Mon, Mar 18, 2019	57.36	57.39	56.79	56.94
3954	NYSE	AXS	Fri, Mar 15, 2019	56.93	58.06	56.70	57.36
3953	NYSE	AXS	Thu, Mar 14, 2019	56.52	57.14	56.44	56.98
3952	NYSE	AXS	Wed, Mar 13, 2019	56.93	57.48	56.42	56.50
3951	NYSE	AXS	Tue, Mar 12, 2019	55.80	56.27	55.80	55.89
3950	NYSE	AXS	Mon, Mar 11, 2019	55.84	55.84	55.48	55.66
3949	NYSE	AXS	Fri, Mar 8, 2019	55.37	55.76	55.23	55.68
3948	NYSE	AXS	Thu, Mar 7, 2019	56.19	56.41	55.64	55.69
3947	NYSE	AXS	Wed, Mar 6, 2019	56.85	57.07	56.36	56.39
3946	NYSE	AXS	Tue, Mar 5, 2019	56.99	57.42	56.75	56.92
3945	NYSE	AXS	Mon, Mar 4, 2019	57.32	57.37	56.63	57.11
3944	NYSE	AXS	Fri, Mar 1, 2019	57.27	57.65	56.85	57.24
3943	NYSE	AXS	Thu, Feb 28, 2019	57.18	57.32	56.80	57.07
3942	NYSE	AXS	Wed, Feb 27, 2019	56.90	57.50	56.79	57.25
3941	NYSE	AXS	Tue, Feb 26, 2019	57.06	57.28	56.74	56.93
3940	NYSE	AXS	Mon, Feb 25, 2019	57.05	57.61	56.73	57.14
3939	NYSE	AXS	Fri, Feb 22, 2019	57.35	57.56	56.77	56.91
3938	NYSE	AXS	Thu, Feb 21, 2019	57.45	57.69	57.07	57.18
3937	NYSE	AXS	Wed, Feb 20, 2019	56.74	57.42	56.66	57.41
3936	NYSE	AXS	Tue, Feb 19, 2019	56.00	56.82	55.84	56.73
3935	NYSE	AXS	Fri, Feb 15, 2019	55.98	56.40	55.96	56.05
3934	NYSE	AXS	Thu, Feb 14, 2019	55.53	56.13	55.49	55.74
3933	NYSE	AXS	Wed, Feb 13, 2019	55.66	56.45	55.60	55.77
3932	NYSE	AXS	Tue, Feb 12, 2019	55.62	55.82	55.31	55.70
3931	NYSE	AXS	Mon, Feb 11, 2019	55.51	55.53	55.06	55.44
3930	NYSE	AXS	Fri, Feb 8, 2019	55.16	55.60	55.00	55.46
3929	NYSE	AXS	Thu, Feb 7, 2019	55.47	55.57	54.63	55.34
3928	NYSE	AXS	Wed, Feb 6, 2019	55.28	55.49	55.08	55.40
3927	NYSE	AXS	Tue, Feb 5, 2019	55.18	55.44	54.88	55.28
3926	NYSE	AXS	Mon, Feb 4, 2019	55.11	55.13	54.61	54.99
3925	NYSE	AXS	Fri, Feb 1, 2019	54.03	55.32	53.64	55.29
3924	NYSE	AXS	Thu, Jan 31, 2019	52.92	53.65	51.96	53.55
3923	NYSE	AXS	Wed, Jan 30, 2019	54.92	55.65	54.56	55.41
3922	NYSE	AXS	Tue, Jan 29, 2019	54.90	54.99	54.39	54.70
3921	NYSE	AXS	Mon, Jan 28, 2019	54.55	54.94	54.55	54.81
3920	NYSE	AXS	Fri, Jan 25, 2019	55.00	55.41	54.67	54.87
3919	NYSE	AXS	Thu, Jan 24, 2019	54.77	55.33	54.77	54.84
3918	NYSE	AXS	Wed, Jan 23, 2019	54.80	55.18	54.54	55.02
3917	NYSE	AXS	Tue, Jan 22, 2019	54.94	55.45	54.56	54.69
3916	NYSE	AXS	Fri, Jan 18, 2019	55.00	55.23	54.89	55.05
3915	NYSE	AXS	Thu, Jan 17, 2019	54.15	54.95	54.15	54.71
3914	NYSE	AXS	Wed, Jan 16, 2019	54.09	54.46	53.71	54.38
3913	NYSE	AXS	Tue, Jan 15, 2019	53.80	54.30	53.59	54.10
3912	NYSE	AXS	Mon, Jan 14, 2019	53.55	54.25	53.55	53.99
3911	NYSE	AXS	Fri, Jan 11, 2019	53.70	54.05	53.41	53.89
3910	NYSE	AXS	Thu, Jan 10, 2019	53.44	53.86	53.09	53.81
3909	NYSE	AXS	Wed, Jan 9, 2019	53.29	53.87	53.07	53.72
3908	NYSE	AXS	Tue, Jan 8, 2019	52.80	53.32	52.31	53.03
3907	NYSE	AXS	Mon, Jan 7, 2019	53.00	53.57	52.71	52.78
3906	NYSE	AXS	Fri, Jan 4, 2019	51.53	53.42	51.41	53.32
3905	NYSE	AXS	Thu, Jan 3, 2019	50.78	51.49	50.76	50.95
3904	NYSE	AXS	Wed, Jan 2, 2019	50.96	51.47	50.65	51.07
3903	NYSE	AXS	Mon, Dec 31, 2018	51.09	51.64	50.91	51.64
3902	NYSE	AXS	Fri, Dec 28, 2018	50.43	51.32	50.09	51.10
3901	NYSE	AXS	Thu, Dec 27, 2018	49.41	50.74	49.20	50.34
3900	NYSE	AXS	Wed, Dec 26, 2018	49.07	50.25	48.27	50.19
3899	NYSE	AXS	Mon, Dec 24, 2018	50.20	50.47	49.05	49.08
3898	NYSE	AXS	Fri, Dec 21, 2018	50.93	51.92	50.38	50.57
3897	NYSE	AXS	Thu, Dec 20, 2018	51.73	52.37	50.48	51.03
3896	NYSE	AXS	Wed, Dec 19, 2018	52.37	53.17	51.97	52.38
3895	NYSE	AXS	Tue, Dec 18, 2018	52.06	52.94	51.84	52.22
3894	NYSE	AXS	Mon, Dec 17, 2018	52.75	53.04	51.66	51.86
3893	NYSE	AXS	Fri, Dec 14, 2018	52.41	53.20	52.23	52.75
3892	NYSE	AXS	Thu, Dec 13, 2018	53.73	54.24	52.73	52.85
3891	NYSE	AXS	Wed, Dec 12, 2018	54.11	54.46	53.48	53.70
3890	NYSE	AXS	Tue, Dec 11, 2018	55.22	55.42	53.61	53.62
3889	NYSE	AXS	Mon, Dec 10, 2018	55.65	55.84	54.90	54.96
3888	NYSE	AXS	Fri, Dec 7, 2018	54.29	56.00	54.26	55.76
3887	NYSE	AXS	Thu, Dec 6, 2018	53.89	54.31	53.00	54.19
3886	NYSE	AXS	Tue, Dec 4, 2018	55.25	55.39	54.26	54.28
3885	NYSE	AXS	Mon, Dec 3, 2018	55.84	55.99	54.84	55.71
3884	NYSE	AXS	Fri, Nov 30, 2018	55.14	55.64	54.72	55.35
3883	NYSE	AXS	Thu, Nov 29, 2018	53.89	55.58	53.79	55.31
3882	NYSE	AXS	Wed, Nov 28, 2018	53.16	54.24	52.91	54.01
3881	NYSE	AXS	Tue, Nov 27, 2018	53.72	53.94	52.96	53.02
3880	NYSE	AXS	Mon, Nov 26, 2018	54.26	54.61	53.88	53.89
3879	NYSE	AXS	Fri, Nov 23, 2018	53.33	54.16	52.90	53.92
3878	NYSE	AXS	Wed, Nov 21, 2018	53.75	54.10	52.61	53.67
3877	NYSE	AXS	Tue, Nov 20, 2018	53.04	54.24	52.87	53.74
3876	NYSE	AXS	Mon, Nov 19, 2018	53.46	53.75	52.97	53.62
3875	NYSE	AXS	Fri, Nov 16, 2018	53.74	53.99	53.14	53.55
3874	NYSE	AXS	Thu, Nov 15, 2018	53.30	54.21	52.81	54.18
3873	NYSE	AXS	Wed, Nov 14, 2018	55.29	55.29	53.07	53.38
3872	NYSE	AXS	Tue, Nov 13, 2018	55.80	56.23	55.00	55.14
3871	NYSE	AXS	Mon, Nov 12, 2018	56.76	57.16	55.77	55.80
3870	NYSE	AXS	Fri, Nov 9, 2018	56.57	57.49	56.36	56.95
3869	NYSE	AXS	Thu, Nov 8, 2018	57.09	57.32	56.50	56.92
3868	NYSE	AXS	Wed, Nov 7, 2018	57.06	57.47	56.62	57.41
3867	NYSE	AXS	Tue, Nov 6, 2018	55.90	57.06	55.56	56.95
3866	NYSE	AXS	Mon, Nov 5, 2018	55.53	56.15	55.45	55.90
3865	NYSE	AXS	Fri, Nov 2, 2018	56.66	56.66	55.00	55.28
3864	NYSE	AXS	Thu, Nov 1, 2018	55.86	56.71	55.75	56.29
3863	NYSE	AXS	Wed, Oct 31, 2018	56.76	56.94	55.77	55.79
3862	NYSE	AXS	Tue, Oct 30, 2018	56.09	56.46	55.68	56.33
3861	NYSE	AXS	Mon, Oct 29, 2018	57.34	57.55	55.71	55.96
3860	NYSE	AXS	Fri, Oct 26, 2018	56.74	57.10	56.38	56.74
3859	NYSE	AXS	Thu, Oct 25, 2018	54.59	57.69	53.74	56.92
3858	NYSE	AXS	Wed, Oct 24, 2018	53.90	54.15	53.50	53.66
3857	NYSE	AXS	Tue, Oct 23, 2018	54.49	54.86	53.97	54.01
3856	NYSE	AXS	Mon, Oct 22, 2018	55.83	56.13	54.99	55.12
3855	NYSE	AXS	Fri, Oct 19, 2018	55.31	56.02	55.04	55.85
3854	NYSE	AXS	Thu, Oct 18, 2018	55.48	55.81	54.82	55.27
3853	NYSE	AXS	Wed, Oct 17, 2018	55.29	56.12	55.29	55.78
3852	NYSE	AXS	Tue, Oct 16, 2018	55.24	55.60	54.88	55.43
3851	NYSE	AXS	Mon, Oct 15, 2018	54.24	55.36	54.24	54.97
3850	NYSE	AXS	Fri, Oct 12, 2018	55.27	55.40	53.77	54.24
3849	NYSE	AXS	Thu, Oct 11, 2018	55.98	56.34	54.80	54.86
3848	NYSE	AXS	Wed, Oct 10, 2018	57.34	57.34	55.84	55.92
3847	NYSE	AXS	Tue, Oct 9, 2018	57.35	57.79	57.09	57.60
3846	NYSE	AXS	Mon, Oct 8, 2018	57.43	57.80	57.28	57.64
3845	NYSE	AXS	Fri, Oct 5, 2018	57.55	58.23	57.31	57.45
3844	NYSE	AXS	Thu, Oct 4, 2018	57.87	58.10	57.46	57.68
3843	NYSE	AXS	Wed, Oct 3, 2018	58.64	58.83	57.79	57.90
3842	NYSE	AXS	Tue, Oct 2, 2018	57.61	58.86	57.47	58.43
3841	NYSE	AXS	Mon, Oct 1, 2018	57.85	58.10	57.11	57.30
3840	NYSE	AXS	Fri, Sep 28, 2018	57.34	58.00	56.92	57.71
3839	NYSE	AXS	Thu, Sep 27, 2018	57.50	57.83	57.13	57.45
3838	NYSE	AXS	Wed, Sep 26, 2018	57.39	57.72	57.07	57.35
3837	NYSE	AXS	Tue, Sep 25, 2018	57.52	57.70	57.17	57.28
3836	NYSE	AXS	Mon, Sep 24, 2018	58.23	58.24	56.82	57.38
3835	NYSE	AXS	Fri, Sep 21, 2018	58.38	58.38	57.95	58.22
3834	NYSE	AXS	Thu, Sep 20, 2018	58.44	58.57	58.11	58.35
3833	NYSE	AXS	Wed, Sep 19, 2018	57.66	58.40	57.66	58.26
3832	NYSE	AXS	Tue, Sep 18, 2018	57.42	57.75	57.01	57.66
3831	NYSE	AXS	Mon, Sep 17, 2018	57.26	57.58	57.13	57.52
3830	NYSE	AXS	Fri, Sep 14, 2018	56.82	57.32	56.82	57.26
3829	NYSE	AXS	Thu, Sep 13, 2018	55.93	57.02	55.93	56.94
3828	NYSE	AXS	Wed, Sep 12, 2018	55.37	55.76	55.21	55.68
3827	NYSE	AXS	Tue, Sep 11, 2018	54.81	55.57	54.62	55.49
3826	NYSE	AXS	Mon, Sep 10, 2018	55.43	55.57	54.64	55.04
3825	NYSE	AXS	Fri, Sep 7, 2018	56.85	56.87	55.29	55.39
3824	NYSE	AXS	Thu, Sep 6, 2018	57.18	57.23	56.81	56.87
3823	NYSE	AXS	Wed, Sep 5, 2018	57.12	57.43	56.98	57.13
3822	NYSE	AXS	Tue, Sep 4, 2018	57.39	57.51	56.99	57.17
3821	NYSE	AXS	Fri, Aug 31, 2018	56.99	57.54	56.84	57.52
3820	NYSE	AXS	Thu, Aug 30, 2018	57.77	57.90	56.66	57.07
3819	NYSE	AXS	Wed, Aug 29, 2018	58.06	58.15	57.63	57.79
3818	NYSE	AXS	Tue, Aug 28, 2018	58.20	58.50	57.93	58.17
3817	NYSE	AXS	Mon, Aug 27, 2018	57.57	58.09	57.52	57.77
3816	NYSE	AXS	Fri, Aug 24, 2018	56.55	57.52	56.55	57.49
3815	NYSE	AXS	Thu, Aug 23, 2018	56.27	56.57	56.11	56.55
3814	NYSE	AXS	Wed, Aug 22, 2018	56.70	56.83	56.18	56.32
3813	NYSE	AXS	Tue, Aug 21, 2018	56.45	57.18	56.23	56.75
3812	NYSE	AXS	Mon, Aug 20, 2018	56.39	57.00	56.35	56.55
3811	NYSE	AXS	Fri, Aug 17, 2018	55.60	56.28	55.42	56.15
3810	NYSE	AXS	Thu, Aug 16, 2018	55.01	56.57	54.99	55.83
3809	NYSE	AXS	Wed, Aug 15, 2018	54.70	55.43	54.64	54.96
3808	NYSE	AXS	Tue, Aug 14, 2018	54.05	54.88	54.00	54.72
3807	NYSE	AXS	Mon, Aug 13, 2018	54.31	54.55	54.01	54.23
3806	NYSE	AXS	Fri, Aug 10, 2018	54.03	54.57	53.50	54.41
3805	NYSE	AXS	Thu, Aug 9, 2018	54.58	54.80	54.29	54.31
3804	NYSE	AXS	Wed, Aug 8, 2018	54.45	54.69	54.03	54.54
3803	NYSE	AXS	Tue, Aug 7, 2018	54.90	54.98	54.29	54.48
3802	NYSE	AXS	Mon, Aug 6, 2018	55.29	55.59	54.59	54.88
3801	NYSE	AXS	Fri, Aug 3, 2018	55.61	55.62	54.87	55.29
3800	NYSE	AXS	Thu, Aug 2, 2018	56.30	56.61	55.61	55.74
3799	NYSE	AXS	Wed, Aug 1, 2018	56.44	57.09	56.32	56.50
3798	NYSE	AXS	Tue, Jul 31, 2018	56.90	56.90	56.10	56.56
3797	NYSE	AXS	Mon, Jul 30, 2018	56.41	57.01	56.34	56.61
3796	NYSE	AXS	Fri, Jul 27, 2018	57.44	58.07	56.41	56.45
3795	NYSE	AXS	Thu, Jul 26, 2018	57.50	57.97	56.42	57.34
3794	NYSE	AXS	Wed, Jul 25, 2018	57.70	58.00	57.21	57.58
3793	NYSE	AXS	Tue, Jul 24, 2018	58.15	58.26	57.62	57.74
3792	NYSE	AXS	Mon, Jul 23, 2018	57.91	58.01	57.52	57.99
3791	NYSE	AXS	Fri, Jul 20, 2018	57.55	58.12	57.26	57.90
3790	NYSE	AXS	Thu, Jul 19, 2018	57.53	57.90	57.40	57.74
3789	NYSE	AXS	Wed, Jul 18, 2018	57.58	58.01	57.37	57.81
3788	NYSE	AXS	Tue, Jul 17, 2018	57.55	57.78	57.50	57.59
3787	NYSE	AXS	Mon, Jul 16, 2018	56.93	57.43	56.66	57.37
3786	NYSE	AXS	Fri, Jul 13, 2018	57.51	57.51	56.73	56.89
3785	NYSE	AXS	Thu, Jul 12, 2018	57.98	58.38	57.38	57.46
3784	NYSE	AXS	Wed, Jul 11, 2018	57.71	58.05	57.61	57.74
3783	NYSE	AXS	Tue, Jul 10, 2018	57.50	58.03	57.47	57.73
3782	NYSE	AXS	Mon, Jul 9, 2018	57.24	57.55	56.30	57.45
3781	NYSE	AXS	Fri, Jul 6, 2018	55.39	56.13	55.02	55.82
3780	NYSE	AXS	Thu, Jul 5, 2018	55.17	55.40	54.63	55.36
3779	NYSE	AXS	Tue, Jul 3, 2018	55.27	55.86	54.88	54.89
3778	NYSE	AXS	Mon, Jul 2, 2018	55.39	55.66	54.74	55.11
3777	NYSE	AXS	Fri, Jun 29, 2018	55.57	56.59	55.41	55.62
3776	NYSE	AXS	Thu, Jun 28, 2018	54.35	55.70	54.26	55.39
3775	NYSE	AXS	Wed, Jun 27, 2018	55.75	55.84	54.64	54.34
3774	NYSE	AXS	Tue, Jun 26, 2018	56.10	56.21	55.53	55.75
3773	NYSE	AXS	Mon, Jun 25, 2018	56.00	56.25	55.68	56.08
3772	NYSE	AXS	Fri, Jun 22, 2018	55.65	56.06	55.63	55.93
3771	NYSE	AXS	Thu, Jun 21, 2018	56.33	56.33	55.41	55.52
3770	NYSE	AXS	Wed, Jun 20, 2018	56.94	56.99	56.51	56.53
3769	NYSE	AXS	Tue, Jun 19, 2018	56.28	57.09	56.28	56.87
3768	NYSE	AXS	Mon, Jun 18, 2018	56.29	56.68	55.95	56.55
3767	NYSE	AXS	Fri, Jun 15, 2018	56.53	56.83	56.16	56.55
3766	NYSE	AXS	Thu, Jun 14, 2018	56.66	56.68	56.09	56.65
3765	NYSE	AXS	Wed, Jun 13, 2018	57.19	57.34	56.79	56.80
3764	NYSE	AXS	Tue, Jun 12, 2018	57.45	57.58	56.78	57.04
3763	NYSE	AXS	Mon, Jun 11, 2018	58.05	58.34	57.36	57.44
3762	NYSE	AXS	Fri, Jun 8, 2018	57.89	58.05	57.59	57.94
3761	NYSE	AXS	Thu, Jun 7, 2018	57.99	58.00	57.57	57.91
3760	NYSE	AXS	Wed, Jun 6, 2018	57.41	57.87	57.19	57.82
3759	NYSE	AXS	Tue, Jun 5, 2018	57.31	57.45	57.10	57.39
3758	NYSE	AXS	Mon, Jun 4, 2018	57.08	57.61	57.06	57.42
3757	NYSE	AXS	Fri, Jun 1, 2018	57.23	57.60	56.97	57.12
3756	NYSE	AXS	Thu, May 31, 2018	57.34	57.53	56.64	56.85
3755	NYSE	AXS	Wed, May 30, 2018	57.62	57.77	57.18	57.56
3754	NYSE	AXS	Tue, May 29, 2018	57.24	57.55	57.08	57.40
3753	NYSE	AXS	Fri, May 25, 2018	57.27	57.80	57.27	57.51
3752	NYSE	AXS	Thu, May 24, 2018	57.38	57.66	57.00	57.54
3751	NYSE	AXS	Wed, May 23, 2018	57.78	57.91	57.08	57.30
3750	NYSE	AXS	Tue, May 22, 2018	58.41	58.41	57.70	57.83
3749	NYSE	AXS	Mon, May 21, 2018	57.85	58.39	57.80	58.39
3748	NYSE	AXS	Fri, May 18, 2018	57.96	58.01	57.63	57.79
3747	NYSE	AXS	Thu, May 17, 2018	58.30	58.32	57.65	57.98
3746	NYSE	AXS	Wed, May 16, 2018	58.30	58.88	58.14	58.54
3745	NYSE	AXS	Tue, May 15, 2018	57.03	58.58	56.97	58.17
3744	NYSE	AXS	Mon, May 14, 2018	57.45	57.51	56.76	56.82
3743	NYSE	AXS	Fri, May 11, 2018	57.46	57.95	57.31	57.50
3742	NYSE	AXS	Thu, May 10, 2018	57.58	57.73	57.20	57.57
3741	NYSE	AXS	Wed, May 9, 2018	57.75	57.86	57.25	57.59
3740	NYSE	AXS	Tue, May 8, 2018	57.75	57.97	57.42	57.78
3739	NYSE	AXS	Mon, May 7, 2018	57.15	58.26	56.99	57.84
3738	NYSE	AXS	Fri, May 4, 2018	56.68	57.46	56.45	57.14
3737	NYSE	AXS	Thu, May 3, 2018	57.15	57.15	56.00	56.58
3736	NYSE	AXS	Wed, May 2, 2018	58.46	58.51	57.44	57.49
3735	NYSE	AXS	Tue, May 1, 2018	58.85	58.98	58.04	58.64
3734	NYSE	AXS	Mon, Apr 30, 2018	59.91	59.99	58.67	58.70
3733	NYSE	AXS	Fri, Apr 27, 2018	60.00	60.45	58.94	59.64
3732	NYSE	AXS	Thu, Apr 26, 2018	57.65	60.69	57.64	60.12
3731	NYSE	AXS	Wed, Apr 25, 2018	56.82	57.18	56.30	56.81
3730	NYSE	AXS	Tue, Apr 24, 2018	56.37	57.65	56.37	57.06
3729	NYSE	AXS	Mon, Apr 23, 2018	56.79	57.03	56.44	56.48
3728	NYSE	AXS	Fri, Apr 20, 2018	55.91	56.54	55.75	56.48
3727	NYSE	AXS	Thu, Apr 19, 2018	55.28	55.94	55.18	55.73
3726	NYSE	AXS	Wed, Apr 18, 2018	55.73	56.24	55.33	55.40
3725	NYSE	AXS	Tue, Apr 17, 2018	56.83	56.99	55.72	55.76
3724	NYSE	AXS	Mon, Apr 16, 2018	56.50	56.84	55.68	56.65
3723	NYSE	AXS	Fri, Apr 13, 2018	56.74	57.02	56.23	56.44
3722	NYSE	AXS	Thu, Apr 12, 2018	57.64	57.65	55.87	56.47
3721	NYSE	AXS	Wed, Apr 11, 2018	56.56	57.56	56.56	57.47
3720	NYSE	AXS	Tue, Apr 10, 2018	58.27	58.27	56.53	56.74
3719	NYSE	AXS	Mon, Apr 9, 2018	57.34	58.03	56.81	57.69
3718	NYSE	AXS	Fri, Apr 6, 2018	57.79	58.13	57.05	57.13
3717	NYSE	AXS	Thu, Apr 5, 2018	58.35	58.56	57.71	58.06
3716	NYSE	AXS	Wed, Apr 4, 2018	57.18	58.10	57.11	57.99
3715	NYSE	AXS	Tue, Apr 3, 2018	57.37	57.83	57.02	57.51
3714	NYSE	AXS	Mon, Apr 2, 2018	57.56	58.04	56.73	57.04
3713	NYSE	AXS	Thu, Mar 29, 2018	58.02	58.09	57.24	57.57
3712	NYSE	AXS	Wed, Mar 28, 2018	55.71	58.26	55.27	57.76
3711	NYSE	AXS	Tue, Mar 27, 2018	56.90	56.97	55.73	55.58
3710	NYSE	AXS	Mon, Mar 26, 2018	56.64	56.99	56.00	56.68
3709	NYSE	AXS	Fri, Mar 23, 2018	56.87	57.04	56.04	56.09
3708	NYSE	AXS	Thu, Mar 22, 2018	57.29	57.58	56.70	56.70
3707	NYSE	AXS	Wed, Mar 21, 2018	57.78	58.12	57.54	57.70
3706	NYSE	AXS	Tue, Mar 20, 2018	57.75	57.95	57.40	57.62
3705	NYSE	AXS	Mon, Mar 19, 2018	57.30	58.23	57.12	57.70
3704	NYSE	AXS	Fri, Mar 16, 2018	55.12	57.26	55.12	57.18
3703	NYSE	AXS	Thu, Mar 15, 2018	55.04	55.25	54.54	55.12
3702	NYSE	AXS	Wed, Mar 14, 2018	55.60	55.79	54.82	54.98
3701	NYSE	AXS	Tue, Mar 13, 2018	55.35	55.81	54.91	55.60
3700	NYSE	AXS	Mon, Mar 12, 2018	55.20	55.31	54.59	55.16
3699	NYSE	AXS	Fri, Mar 9, 2018	52.82	55.47	52.25	55.17
3698	NYSE	AXS	Thu, Mar 8, 2018	52.40	52.81	51.80	52.80
3697	NYSE	AXS	Wed, Mar 7, 2018	52.53	52.77	51.86	52.21
3696	NYSE	AXS	Tue, Mar 6, 2018	51.53	53.06	51.47	52.71
3695	NYSE	AXS	Mon, Mar 5, 2018	50.05	51.58	49.80	51.53
3694	NYSE	AXS	Fri, Mar 2, 2018	47.66	48.27	47.43	48.02
3693	NYSE	AXS	Thu, Mar 1, 2018	49.38	49.47	47.64	47.86
3692	NYSE	AXS	Wed, Feb 28, 2018	49.47	50.14	49.34	49.34
3691	NYSE	AXS	Tue, Feb 27, 2018	49.89	49.95	49.09	49.22
3690	NYSE	AXS	Mon, Feb 26, 2018	49.93	50.32	49.62	49.95
3689	NYSE	AXS	Fri, Feb 23, 2018	49.96	50.61	49.60	49.79
3688	NYSE	AXS	Thu, Feb 22, 2018	50.95	51.62	49.76	49.79
3687	NYSE	AXS	Wed, Feb 21, 2018	50.80	51.44	50.52	50.95
3686	NYSE	AXS	Tue, Feb 20, 2018	51.36	51.36	50.16	50.80
3685	NYSE	AXS	Fri, Feb 16, 2018	50.49	51.56	50.39	51.47
3684	NYSE	AXS	Thu, Feb 15, 2018	50.69	50.88	50.02	50.51
3683	NYSE	AXS	Wed, Feb 14, 2018	49.15	50.78	49.11	50.39
3682	NYSE	AXS	Tue, Feb 13, 2018	48.97	49.29	48.88	49.20
3681	NYSE	AXS	Mon, Feb 12, 2018	49.97	49.99	48.77	49.16
3680	NYSE	AXS	Fri, Feb 9, 2018	50.21	50.63	49.27	49.81
3679	NYSE	AXS	Thu, Feb 8, 2018	50.43	51.76	50.01	50.01
3678	NYSE	AXS	Wed, Feb 7, 2018	48.94	51.19	48.94	50.37
3677	NYSE	AXS	Tue, Feb 6, 2018	49.33	49.79	48.20	48.89
3676	NYSE	AXS	Mon, Feb 5, 2018	49.83	50.27	49.77	49.84
3675	NYSE	AXS	Fri, Feb 2, 2018	49.87	50.58	49.55	50.17
3674	NYSE	AXS	Thu, Feb 1, 2018	50.53	50.80	49.58	50.04
3673	NYSE	AXS	Wed, Jan 31, 2018	50.64	50.72	50.27	50.53
3672	NYSE	AXS	Tue, Jan 30, 2018	50.15	50.84	50.08	50.55
3671	NYSE	AXS	Mon, Jan 29, 2018	50.38	50.92	50.14	50.47
3670	NYSE	AXS	Fri, Jan 26, 2018	51.26	51.30	49.85	50.47
3669	NYSE	AXS	Thu, Jan 25, 2018	51.59	51.78	51.09	51.27
3668	NYSE	AXS	Wed, Jan 24, 2018	51.95	52.06	51.33	51.46
3667	NYSE	AXS	Tue, Jan 23, 2018	51.65	52.22	50.95	51.78
3666	NYSE	AXS	Mon, Jan 22, 2018	49.85	52.61	49.85	51.69
3665	NYSE	AXS	Fri, Jan 19, 2018	48.49	48.76	48.32	48.62
3664	NYSE	AXS	Thu, Jan 18, 2018	48.76	48.91	47.98	48.44
3663	NYSE	AXS	Wed, Jan 17, 2018	49.64	49.73	48.72	48.92
3662	NYSE	AXS	Tue, Jan 16, 2018	49.35	49.83	49.28	49.42
3661	NYSE	AXS	Fri, Jan 12, 2018	49.11	49.32	48.42	49.11
3660	NYSE	AXS	Thu, Jan 11, 2018	49.09	49.48	48.74	49.13
3659	NYSE	AXS	Wed, Jan 10, 2018	48.00	48.98	48.00	48.38
3658	NYSE	AXS	Tue, Jan 9, 2018	49.39	49.39	48.04	48.06
3657	NYSE	AXS	Mon, Jan 8, 2018	49.30	49.38	48.66	48.90
3656	NYSE	AXS	Fri, Jan 5, 2018	50.19	50.19	49.33	49.39
3655	NYSE	AXS	Thu, Jan 4, 2018	49.49	50.15	49.34	49.89
3654	NYSE	AXS	Wed, Jan 3, 2018	49.09	49.45	48.16	49.37
3653	NYSE	AXS	Tue, Jan 2, 2018	50.42	50.91	49.13	49.27
3652	NYSE	AXS	Fri, Dec 29, 2017	50.50	50.66	50.08	50.26
3651	NYSE	AXS	Thu, Dec 28, 2017	49.97	50.41	49.92	50.40
3650	NYSE	AXS	Wed, Dec 27, 2017	50.32	50.48	49.93	49.82
3649	NYSE	AXS	Tue, Dec 26, 2017	49.84	50.61	49.81	50.20
3648	NYSE	AXS	Fri, Dec 22, 2017	49.64	50.09	49.64	50.06
3647	NYSE	AXS	Thu, Dec 21, 2017	49.83	49.87	49.42	49.67
3646	NYSE	AXS	Wed, Dec 20, 2017	50.34	50.58	49.63	49.67
3645	NYSE	AXS	Tue, Dec 19, 2017	50.50	50.56	50.00	50.20
3644	NYSE	AXS	Mon, Dec 18, 2017	50.65	50.71	49.77	50.30
3643	NYSE	AXS	Fri, Dec 15, 2017	49.89	50.94	49.80	50.58
3642	NYSE	AXS	Thu, Dec 14, 2017	49.94	50.06	49.61	49.79
3641	NYSE	AXS	Wed, Dec 13, 2017	50.50	50.50	49.87	49.89
3640	NYSE	AXS	Tue, Dec 12, 2017	50.66	51.01	50.54	50.56
3639	NYSE	AXS	Mon, Dec 11, 2017	50.27	50.70	50.00	50.65
3638	NYSE	AXS	Fri, Dec 8, 2017	49.97	50.47	49.91	50.25
3637	NYSE	AXS	Thu, Dec 7, 2017	50.15	50.31	49.80	49.80
3636	NYSE	AXS	Wed, Dec 6, 2017	50.50	50.73	50.15	50.26
3635	NYSE	AXS	Tue, Dec 5, 2017	51.22	51.22	50.23	50.47
3634	NYSE	AXS	Mon, Dec 4, 2017	51.99	52.20	51.11	51.16
3633	NYSE	AXS	Fri, Dec 1, 2017	52.56	52.69	51.14	51.64
3632	NYSE	AXS	Thu, Nov 30, 2017	53.63	53.63	52.11	52.39
3631	NYSE	AXS	Wed, Nov 29, 2017	53.48	53.99	53.29	53.56
3630	NYSE	AXS	Tue, Nov 28, 2017	52.80	53.35	52.53	53.32
3629	NYSE	AXS	Mon, Nov 27, 2017	51.41	52.69	51.41	52.69
3628	NYSE	AXS	Fri, Nov 24, 2017	51.95	51.95	51.25	51.60
3627	NYSE	AXS	Wed, Nov 22, 2017	51.62	52.03	51.43	51.66
3626	NYSE	AXS	Tue, Nov 21, 2017	51.53	51.73	51.23	51.56
3625	NYSE	AXS	Mon, Nov 20, 2017	51.70	51.86	51.24	51.30
3624	NYSE	AXS	Fri, Nov 17, 2017	51.45	51.80	51.20	51.71
3623	NYSE	AXS	Thu, Nov 16, 2017	52.53	52.53	51.60	51.64
3622	NYSE	AXS	Wed, Nov 15, 2017	52.17	52.86	51.93	52.58
3621	NYSE	AXS	Tue, Nov 14, 2017	52.54	52.91	52.40	52.55
3620	NYSE	AXS	Mon, Nov 13, 2017	53.34	53.54	52.98	53.03
3619	NYSE	AXS	Fri, Nov 10, 2017	53.80	53.85	53.22	53.54
3618	NYSE	AXS	Thu, Nov 9, 2017	53.45	54.48	53.45	53.92
3617	NYSE	AXS	Wed, Nov 8, 2017	53.99	54.18	53.53	53.55
3616	NYSE	AXS	Tue, Nov 7, 2017	54.55	54.94	53.75	53.95
3615	NYSE	AXS	Mon, Nov 6, 2017	54.37	55.22	54.32	54.50
3614	NYSE	AXS	Fri, Nov 3, 2017	54.05	54.46	54.05	54.37
3613	NYSE	AXS	Thu, Nov 2, 2017	54.66	54.92	53.32	54.12
3612	NYSE	AXS	Wed, Nov 1, 2017	54.58	54.63	54.04	54.37
3611	NYSE	AXS	Tue, Oct 31, 2017	54.26	54.67	54.01	54.39
3610	NYSE	AXS	Mon, Oct 30, 2017	54.06	55.03	53.99	54.37
3609	NYSE	AXS	Fri, Oct 27, 2017	54.79	54.80	53.92	54.16
3608	NYSE	AXS	Thu, Oct 26, 2017	55.58	56.54	54.43	54.79
3607	NYSE	AXS	Wed, Oct 25, 2017	56.79	56.79	55.88	56.34
3606	NYSE	AXS	Tue, Oct 24, 2017	56.76	57.29	56.40	56.52
3605	NYSE	AXS	Mon, Oct 23, 2017	57.17	57.25	56.61	56.82
3604	NYSE	AXS	Fri, Oct 20, 2017	57.88	57.88	57.00	57.04
3603	NYSE	AXS	Thu, Oct 19, 2017	56.99	57.71	56.41	57.71
3602	NYSE	AXS	Wed, Oct 18, 2017	57.39	57.41	57.01	57.21
3601	NYSE	AXS	Tue, Oct 17, 2017	57.30	57.51	56.73	57.30
3600	NYSE	AXS	Mon, Oct 16, 2017	57.85	57.99	56.95	57.25
3599	NYSE	AXS	Fri, Oct 13, 2017	55.74	58.03	55.64	57.76
3598	NYSE	AXS	Thu, Oct 12, 2017	55.76	56.11	55.55	55.87
3597	NYSE	AXS	Wed, Oct 11, 2017	55.60	55.71	55.13	55.46
3596	NYSE	AXS	Tue, Oct 10, 2017	55.76	56.70	55.74	55.99
3595	NYSE	AXS	Mon, Oct 9, 2017	56.14	56.36	55.61	55.78
3594	NYSE	AXS	Fri, Oct 6, 2017	56.33	56.64	56.02	56.11
3593	NYSE	AXS	Thu, Oct 5, 2017	56.14	56.70	56.05	56.24
3592	NYSE	AXS	Wed, Oct 4, 2017	57.18	57.45	56.32	56.04
3591	NYSE	AXS	Tue, Oct 3, 2017	57.19	57.43	56.85	57.21
3590	NYSE	AXS	Mon, Oct 2, 2017	56.99	57.43	56.41	57.22
3589	NYSE	AXS	Fri, Sep 29, 2017	56.94	57.62	56.79	57.31
3588	NYSE	AXS	Thu, Sep 28, 2017	57.18	57.18	56.06	57.14
3587	NYSE	AXS	Wed, Sep 27, 2017	56.83	57.11	56.58	57.05
3586	NYSE	AXS	Tue, Sep 26, 2017	56.68	56.69	55.51	56.44
3585	NYSE	AXS	Mon, Sep 25, 2017	56.72	57.26	56.50	56.83
3584	NYSE	AXS	Fri, Sep 22, 2017	57.39	57.47	56.50	56.92
3583	NYSE	AXS	Thu, Sep 21, 2017	57.48	58.13	57.17	57.53
3582	NYSE	AXS	Wed, Sep 20, 2017	56.09	57.76	56.09	57.34
3581	NYSE	AXS	Tue, Sep 19, 2017	57.36	57.95	56.66	56.73
3580	NYSE	AXS	Mon, Sep 18, 2017	58.34	58.50	57.60	57.64
3579	NYSE	AXS	Fri, Sep 15, 2017	58.05	58.49	57.65	58.12
3578	NYSE	AXS	Thu, Sep 14, 2017	59.38	59.38	57.84	57.91
3577	NYSE	AXS	Wed, Sep 13, 2017	58.90	59.87	58.88	59.38
3576	NYSE	AXS	Tue, Sep 12, 2017	58.81	59.28	58.34	59.24
3575	NYSE	AXS	Mon, Sep 11, 2017	57.95	59.79	57.70	58.50
3574	NYSE	AXS	Fri, Sep 8, 2017	52.56	56.01	52.48	55.11
3573	NYSE	AXS	Thu, Sep 7, 2017	55.40	55.50	52.15	52.64
3572	NYSE	AXS	Wed, Sep 6, 2017	55.51	56.29	54.70	55.59
3571	NYSE	AXS	Tue, Sep 5, 2017	59.75	59.86	55.70	55.89
3570	NYSE	AXS	Fri, Sep 1, 2017	60.27	60.79	60.22	60.39
3569	NYSE	AXS	Thu, Aug 31, 2017	60.56	60.61	60.15	60.24
3568	NYSE	AXS	Wed, Aug 30, 2017	60.67	61.16	60.49	60.56
3567	NYSE	AXS	Tue, Aug 29, 2017	60.22	60.98	59.83	60.78
3566	NYSE	AXS	Mon, Aug 28, 2017	62.59	62.64	60.70	60.74
3565	NYSE	AXS	Fri, Aug 25, 2017	62.40	62.86	62.01	62.74
3564	NYSE	AXS	Thu, Aug 24, 2017	63.44	63.44	62.16	62.20
3563	NYSE	AXS	Wed, Aug 23, 2017	63.67	63.95	63.21	63.30
3562	NYSE	AXS	Tue, Aug 22, 2017	63.17	64.06	63.16	64.02
3561	NYSE	AXS	Mon, Aug 21, 2017	63.45	63.45	62.89	63.06
3560	NYSE	AXS	Fri, Aug 18, 2017	63.11	63.63	62.87	63.48
3559	NYSE	AXS	Thu, Aug 17, 2017	63.81	64.00	63.07	63.10
3558	NYSE	AXS	Wed, Aug 16, 2017	64.14	64.35	63.78	63.90
3557	NYSE	AXS	Tue, Aug 15, 2017	64.33	64.42	63.70	64.00
3556	NYSE	AXS	Mon, Aug 14, 2017	64.30	64.50	63.99	64.20
3555	NYSE	AXS	Fri, Aug 11, 2017	63.65	64.21	63.61	63.89
3554	NYSE	AXS	Thu, Aug 10, 2017	64.29	64.45	63.86	64.01
3553	NYSE	AXS	Wed, Aug 9, 2017	64.28	64.74	64.15	64.51
3552	NYSE	AXS	Tue, Aug 8, 2017	64.36	64.90	64.31	64.55
3551	NYSE	AXS	Mon, Aug 7, 2017	64.76	64.80	64.13	64.42
3550	NYSE	AXS	Fri, Aug 4, 2017	65.00	65.00	64.63	64.79
3549	NYSE	AXS	Thu, Aug 3, 2017	65.02	65.16	64.85	64.90
3548	NYSE	AXS	Wed, Aug 2, 2017	65.03	65.35	64.75	65.08
3547	NYSE	AXS	Tue, Aug 1, 2017	65.00	65.21	64.53	65.02
3546	NYSE	AXS	Mon, Jul 31, 2017	64.16	64.79	64.06	64.58
3545	NYSE	AXS	Fri, Jul 28, 2017	63.42	64.00	62.59	63.88
3544	NYSE	AXS	Thu, Jul 27, 2017	64.96	64.96	62.67	63.49
3543	NYSE	AXS	Wed, Jul 26, 2017	65.48	65.89	64.62	64.88
3542	NYSE	AXS	Tue, Jul 25, 2017	65.36	65.73	65.09	65.52
3541	NYSE	AXS	Mon, Jul 24, 2017	65.00	65.18	64.82	65.16
3540	NYSE	AXS	Fri, Jul 21, 2017	64.57	65.04	64.39	65.00
3539	NYSE	AXS	Thu, Jul 20, 2017	64.31	64.72	64.22	64.72
3538	NYSE	AXS	Wed, Jul 19, 2017	64.01	64.35	63.69	64.32
3537	NYSE	AXS	Tue, Jul 18, 2017	63.51	64.01	63.40	63.75
3536	NYSE	AXS	Mon, Jul 17, 2017	63.87	64.16	63.46	63.74
3535	NYSE	AXS	Fri, Jul 14, 2017	63.74	64.05	63.45	63.90
3534	NYSE	AXS	Thu, Jul 13, 2017	64.00	64.19	63.37	63.97
3533	NYSE	AXS	Wed, Jul 12, 2017	63.98	64.17	63.77	63.87
3532	NYSE	AXS	Tue, Jul 11, 2017	64.12	64.23	63.39	63.67
3531	NYSE	AXS	Mon, Jul 10, 2017	64.12	64.51	63.96	64.12
3530	NYSE	AXS	Fri, Jul 7, 2017	63.77	64.36	63.56	64.13
3529	NYSE	AXS	Thu, Jul 6, 2017	65.35	65.35	63.44	63.53
3528	NYSE	AXS	Wed, Jul 5, 2017	65.79	65.84	65.25	65.75
3527	NYSE	AXS	Mon, Jul 3, 2017	65.08	66.44	65.08	65.79
3526	NYSE	AXS	Fri, Jun 30, 2017	64.90	65.00	64.32	64.66
3525	NYSE	AXS	Thu, Jun 29, 2017	64.75	65.05	64.20	64.76
3524	NYSE	AXS	Wed, Jun 28, 2017	64.19	64.66	64.05	64.47
3523	NYSE	AXS	Tue, Jun 27, 2017	64.49	64.63	64.11	63.82
3522	NYSE	AXS	Mon, Jun 26, 2017	63.78	64.68	63.77	64.50
3521	NYSE	AXS	Fri, Jun 23, 2017	64.24	64.42	63.50	63.61
3520	NYSE	AXS	Thu, Jun 22, 2017	64.78	64.92	64.20	64.23
3519	NYSE	AXS	Wed, Jun 21, 2017	65.28	65.46	64.75	64.78
3518	NYSE	AXS	Tue, Jun 20, 2017	65.57	65.57	65.05	65.28
3517	NYSE	AXS	Mon, Jun 19, 2017	65.51	66.22	65.38	65.58
3516	NYSE	AXS	Fri, Jun 16, 2017	65.04	65.34	64.51	65.33
3515	NYSE	AXS	Thu, Jun 15, 2017	64.71	65.26	64.67	64.89
3514	NYSE	AXS	Wed, Jun 14, 2017	64.97	65.16	64.13	65.06
3513	NYSE	AXS	Tue, Jun 13, 2017	65.48	65.66	65.04	65.15
3512	NYSE	AXS	Mon, Jun 12, 2017	64.95	65.45	64.93	65.31
3511	NYSE	AXS	Fri, Jun 9, 2017	64.79	65.26	64.35	64.95
3510	NYSE	AXS	Thu, Jun 8, 2017	64.27	64.81	64.03	64.75
3509	NYSE	AXS	Wed, Jun 7, 2017	64.98	64.98	64.25	64.31
3508	NYSE	AXS	Tue, Jun 6, 2017	65.36	65.36	64.69	64.75
3507	NYSE	AXS	Mon, Jun 5, 2017	65.82	66.08	65.53	65.57
3506	NYSE	AXS	Fri, Jun 2, 2017	66.19	66.52	65.62	65.93
3505	NYSE	AXS	Thu, Jun 1, 2017	65.75	66.31	65.59	66.29
3504	NYSE	AXS	Wed, May 31, 2017	64.74	65.62	64.62	65.58
3503	NYSE	AXS	Tue, May 30, 2017	64.80	64.89	64.62	64.66
3502	NYSE	AXS	Fri, May 26, 2017	65.12	65.17	64.84	64.99
3501	NYSE	AXS	Thu, May 25, 2017	64.61	65.42	64.30	65.14
3500	NYSE	AXS	Wed, May 24, 2017	63.77	64.49	63.77	64.44
3499	NYSE	AXS	Tue, May 23, 2017	63.19	63.90	62.86	63.75
3498	NYSE	AXS	Mon, May 22, 2017	63.46	63.74	63.00	63.12
3497	NYSE	AXS	Fri, May 19, 2017	63.08	63.49	62.71	63.36
3496	NYSE	AXS	Thu, May 18, 2017	62.46	63.20	62.36	62.96
3495	NYSE	AXS	Wed, May 17, 2017	62.36	63.12	62.00	62.45
3494	NYSE	AXS	Tue, May 16, 2017	63.07	63.32	62.81	63.13
3493	NYSE	AXS	Mon, May 15, 2017	62.99	63.49	62.79	63.24
3492	NYSE	AXS	Fri, May 12, 2017	63.58	63.74	62.95	62.96
3491	NYSE	AXS	Thu, May 11, 2017	64.21	64.39	63.75	63.76
3490	NYSE	AXS	Wed, May 10, 2017	64.14	64.72	64.11	64.42
3489	NYSE	AXS	Tue, May 9, 2017	64.85	65.21	63.98	64.16
3488	NYSE	AXS	Mon, May 8, 2017	65.61	65.82	64.79	64.91
3487	NYSE	AXS	Fri, May 5, 2017	65.75	65.88	65.45	65.57
3486	NYSE	AXS	Thu, May 4, 2017	66.22	66.32	65.52	65.65
3485	NYSE	AXS	Wed, May 3, 2017	65.80	66.12	65.72	65.99
3484	NYSE	AXS	Tue, May 2, 2017	65.87	66.20	65.75	65.91
3483	NYSE	AXS	Mon, May 1, 2017	65.86	66.12	65.69	65.87
3482	NYSE	AXS	Fri, Apr 28, 2017	67.51	67.56	65.86	65.90
3481	NYSE	AXS	Thu, Apr 27, 2017	66.25	68.23	66.25	67.56
3480	NYSE	AXS	Wed, Apr 26, 2017	67.50	68.51	67.50	68.08
3479	NYSE	AXS	Tue, Apr 25, 2017	67.07	67.74	66.59	67.68
3478	NYSE	AXS	Mon, Apr 24, 2017	66.96	67.22	66.48	66.79
3477	NYSE	AXS	Fri, Apr 21, 2017	66.38	66.67	66.20	66.20
3476	NYSE	AXS	Thu, Apr 20, 2017	66.32	66.67	65.86	66.48
3475	NYSE	AXS	Wed, Apr 19, 2017	66.17	66.21	65.85	66.21
3474	NYSE	AXS	Tue, Apr 18, 2017	65.77	66.11	65.73	65.95
3473	NYSE	AXS	Mon, Apr 17, 2017	65.21	66.28	65.21	66.17
3472	NYSE	AXS	Thu, Apr 13, 2017	65.84	65.92	65.03	65.04
3471	NYSE	AXS	Wed, Apr 12, 2017	66.32	66.45	65.89	65.95
3470	NYSE	AXS	Tue, Apr 11, 2017	66.59	66.81	66.23	66.50
3469	NYSE	AXS	Mon, Apr 10, 2017	66.14	66.54	66.06	66.50
3468	NYSE	AXS	Fri, Apr 7, 2017	66.80	67.10	66.08	66.14
3467	NYSE	AXS	Thu, Apr 6, 2017	66.69	66.86	66.40	66.70
3466	NYSE	AXS	Wed, Apr 5, 2017	67.70	67.84	66.62	66.67
3465	NYSE	AXS	Tue, Apr 4, 2017	66.87	67.53	66.78	67.36
3464	NYSE	AXS	Mon, Apr 3, 2017	67.00	67.34	66.64	66.81
3463	NYSE	AXS	Fri, Mar 31, 2017	67.19	67.45	66.94	67.03
3462	NYSE	AXS	Thu, Mar 30, 2017	66.70	67.47	66.70	67.47
3461	NYSE	AXS	Wed, Mar 29, 2017	66.73	67.09	66.45	66.77
3460	NYSE	AXS	Tue, Mar 28, 2017	66.34	67.36	66.34	66.77
3459	NYSE	AXS	Mon, Mar 27, 2017	66.20	66.58	66.12	66.48
3458	NYSE	AXS	Fri, Mar 24, 2017	66.92	67.32	66.59	66.72
3457	NYSE	AXS	Thu, Mar 23, 2017	66.96	67.20	66.66	66.87
3456	NYSE	AXS	Wed, Mar 22, 2017	66.70	67.03	66.55	66.94
3455	NYSE	AXS	Tue, Mar 21, 2017	67.62	67.66	66.67	66.94
3454	NYSE	AXS	Mon, Mar 20, 2017	68.28	68.31	67.44	67.47
3453	NYSE	AXS	Fri, Mar 17, 2017	68.33	68.33	67.71	68.27
3452	NYSE	AXS	Thu, Mar 16, 2017	68.85	68.85	68.08	68.32
3451	NYSE	AXS	Wed, Mar 15, 2017	68.61	68.87	68.52	68.59
3450	NYSE	AXS	Tue, Mar 14, 2017	68.67	68.91	68.60	68.84
3449	NYSE	AXS	Mon, Mar 13, 2017	68.85	69.11	68.67	68.86
3448	NYSE	AXS	Fri, Mar 10, 2017	68.86	69.11	68.74	68.81
3447	NYSE	AXS	Thu, Mar 9, 2017	68.88	69.18	68.70	68.94
3446	NYSE	AXS	Wed, Mar 8, 2017	69.05	69.07	68.71	68.83
3445	NYSE	AXS	Tue, Mar 7, 2017	68.49	68.77	68.43	68.70
3444	NYSE	AXS	Mon, Mar 6, 2017	68.66	69.63	68.21	68.74
3443	NYSE	AXS	Fri, Mar 3, 2017	70.06	70.44	69.66	69.72
3442	NYSE	AXS	Thu, Mar 2, 2017	70.82	70.89	70.18	70.19
3441	NYSE	AXS	Wed, Mar 1, 2017	70.00	71.06	69.98	70.92
3440	NYSE	AXS	Tue, Feb 28, 2017	68.45	69.39	68.36	69.30
3439	NYSE	AXS	Mon, Feb 27, 2017	68.62	68.86	68.08	68.53
3438	NYSE	AXS	Fri, Feb 24, 2017	68.50	69.00	68.28	68.94
3437	NYSE	AXS	Thu, Feb 23, 2017	68.83	69.08	68.75	68.83
3436	NYSE	AXS	Wed, Feb 22, 2017	68.56	68.87	68.51	68.63
3435	NYSE	AXS	Tue, Feb 21, 2017	68.76	68.96	68.45	68.79
3434	NYSE	AXS	Fri, Feb 17, 2017	68.46	68.66	68.07	68.56
3433	NYSE	AXS	Thu, Feb 16, 2017	67.92	68.73	67.84	68.61
3432	NYSE	AXS	Wed, Feb 15, 2017	67.64	67.99	67.32	67.99
3431	NYSE	AXS	Tue, Feb 14, 2017	67.32	67.78	67.25	67.73
3430	NYSE	AXS	Mon, Feb 13, 2017	67.61	68.12	67.61	67.83
3429	NYSE	AXS	Fri, Feb 10, 2017	67.76	67.87	67.56	67.60
3428	NYSE	AXS	Thu, Feb 9, 2017	67.32	67.97	67.32	67.57
3427	NYSE	AXS	Wed, Feb 8, 2017	67.20	67.53	66.93	67.31
3426	NYSE	AXS	Tue, Feb 7, 2017	67.03	67.69	66.78	67.40
3425	NYSE	AXS	Mon, Feb 6, 2017	66.68	67.07	66.17	67.07
3424	NYSE	AXS	Fri, Feb 3, 2017	67.00	67.29	66.29	66.66
3423	NYSE	AXS	Thu, Feb 2, 2017	66.28	70.00	66.26	66.72
3422	NYSE	AXS	Wed, Feb 1, 2017	64.09	64.73	64.02	64.57
3421	NYSE	AXS	Tue, Jan 31, 2017	64.33	64.52	63.79	64.01
3420	NYSE	AXS	Mon, Jan 30, 2017	64.47	64.47	63.67	64.22
3419	NYSE	AXS	Fri, Jan 27, 2017	65.15	65.22	64.43	64.54
3418	NYSE	AXS	Thu, Jan 26, 2017	64.88	65.14	64.88	65.14
3417	NYSE	AXS	Wed, Jan 25, 2017	65.03	65.24	64.79	64.97
3416	NYSE	AXS	Tue, Jan 24, 2017	64.81	65.01	64.50	64.64
3415	NYSE	AXS	Mon, Jan 23, 2017	64.65	64.86	64.36	64.55
3414	NYSE	AXS	Fri, Jan 20, 2017	64.90	65.12	64.39	64.50
3413	NYSE	AXS	Thu, Jan 19, 2017	65.60	65.62	64.41	64.82
3412	NYSE	AXS	Wed, Jan 18, 2017	64.59	65.49	64.35	65.43
3411	NYSE	AXS	Tue, Jan 17, 2017	64.47	65.18	64.40	64.59
3410	NYSE	AXS	Fri, Jan 13, 2017	65.18	65.55	65.05	65.29
3409	NYSE	AXS	Thu, Jan 12, 2017	64.75	65.00	64.50	64.87
3408	NYSE	AXS	Wed, Jan 11, 2017	64.96	65.75	64.69	64.95
3407	NYSE	AXS	Tue, Jan 10, 2017	65.24	65.24	64.51	64.89
3406	NYSE	AXS	Mon, Jan 9, 2017	65.17	65.42	64.65	65.01
3405	NYSE	AXS	Fri, Jan 6, 2017	65.72	66.08	65.36	65.95
3404	NYSE	AXS	Thu, Jan 5, 2017	65.65	66.07	65.35	65.61
3403	NYSE	AXS	Wed, Jan 4, 2017	65.62	66.19	65.42	65.74
3402	NYSE	AXS	Tue, Jan 3, 2017	65.46	65.60	64.87	65.41
3401	NYSE	AXS	Fri, Dec 30, 2016	65.39	65.48	65.04	65.27
3400	NYSE	AXS	Thu, Dec 29, 2016	65.01	65.46	65.01	65.21
3399	NYSE	AXS	Wed, Dec 28, 2016	65.51	65.66	64.87	64.97
3398	NYSE	AXS	Tue, Dec 27, 2016	66.03	66.23	65.64	65.39
3397	NYSE	AXS	Fri, Dec 23, 2016	65.94	66.08	65.51	65.87
3396	NYSE	AXS	Thu, Dec 22, 2016	65.41	65.86	65.00	65.82
3395	NYSE	AXS	Wed, Dec 21, 2016	65.19	65.47	64.97	65.37
3394	NYSE	AXS	Tue, Dec 20, 2016	65.16	65.39	64.83	65.15
3393	NYSE	AXS	Mon, Dec 19, 2016	64.18	65.24	63.88	65.16
3392	NYSE	AXS	Fri, Dec 16, 2016	64.45	64.97	63.81	63.90
3391	NYSE	AXS	Thu, Dec 15, 2016	64.61	65.11	64.11	64.23
3390	NYSE	AXS	Wed, Dec 14, 2016	65.17	65.57	64.34	64.67
3389	NYSE	AXS	Tue, Dec 13, 2016	65.12	65.47	64.51	65.01
3388	NYSE	AXS	Mon, Dec 12, 2016	63.70	65.27	63.70	64.99
3387	NYSE	AXS	Fri, Dec 9, 2016	63.86	64.02	63.28	63.79
3386	NYSE	AXS	Thu, Dec 8, 2016	63.15	63.53	62.86	63.32
3385	NYSE	AXS	Wed, Dec 7, 2016	62.82	62.98	62.57	62.90
3384	NYSE	AXS	Tue, Dec 6, 2016	62.20	62.96	61.84	62.95
3383	NYSE	AXS	Mon, Dec 5, 2016	61.81	61.89	61.56	61.87
3382	NYSE	AXS	Fri, Dec 2, 2016	61.14	61.74	61.11	61.52
3381	NYSE	AXS	Thu, Dec 1, 2016	60.97	61.90	60.97	61.70
3380	NYSE	AXS	Wed, Nov 30, 2016	61.85	62.08	60.69	61.01
3379	NYSE	AXS	Tue, Nov 29, 2016	61.94	62.06	61.46	61.87
3378	NYSE	AXS	Mon, Nov 28, 2016	61.15	61.79	61.15	61.77
3377	NYSE	AXS	Fri, Nov 25, 2016	61.39	61.51	61.12	61.49
3376	NYSE	AXS	Wed, Nov 23, 2016	60.87	61.33	60.87	61.15
3375	NYSE	AXS	Tue, Nov 22, 2016	60.93	61.41	60.88	61.06
3374	NYSE	AXS	Mon, Nov 21, 2016	61.35	61.48	61.15	61.21
3373	NYSE	AXS	Fri, Nov 18, 2016	61.08	61.48	60.99	61.20
3372	NYSE	AXS	Thu, Nov 17, 2016	61.15	61.46	61.03	61.31
3371	NYSE	AXS	Wed, Nov 16, 2016	61.26	61.53	61.00	61.08
3370	NYSE	AXS	Tue, Nov 15, 2016	61.64	61.94	61.45	61.54
3369	NYSE	AXS	Mon, Nov 14, 2016	61.68	62.71	61.63	62.28
3368	NYSE	AXS	Fri, Nov 11, 2016	61.00	61.44	60.70	61.41
3367	NYSE	AXS	Thu, Nov 10, 2016	60.12	60.91	60.12	60.90
3366	NYSE	AXS	Wed, Nov 9, 2016	59.37	60.04	58.65	59.91
3365	NYSE	AXS	Tue, Nov 8, 2016	58.56	59.23	58.56	59.14
3364	NYSE	AXS	Mon, Nov 7, 2016	58.43	58.72	58.17	58.69
3363	NYSE	AXS	Fri, Nov 4, 2016	57.96	58.30	57.90	57.99
3362	NYSE	AXS	Thu, Nov 3, 2016	57.22	58.10	57.01	58.06
3361	NYSE	AXS	Wed, Nov 2, 2016	56.68	57.20	56.68	56.91
3360	NYSE	AXS	Tue, Nov 1, 2016	56.86	57.00	56.74	57.00
3359	NYSE	AXS	Mon, Oct 31, 2016	56.78	57.00	56.74	56.97
3358	NYSE	AXS	Fri, Oct 28, 2016	56.84	57.00	56.10	56.45
3357	NYSE	AXS	Thu, Oct 27, 2016	57.46	58.00	56.44	56.62
3356	NYSE	AXS	Wed, Oct 26, 2016	55.45	55.95	55.45	55.80
3355	NYSE	AXS	Tue, Oct 25, 2016	55.34	55.83	55.22	55.61
3354	NYSE	AXS	Mon, Oct 24, 2016	55.50	55.63	55.13	55.15
3353	NYSE	AXS	Fri, Oct 21, 2016	55.64	55.85	55.13	55.26
3352	NYSE	AXS	Thu, Oct 20, 2016	56.80	56.80	56.00	56.00
3351	NYSE	AXS	Wed, Oct 19, 2016	56.47	56.99	56.47	56.88
3350	NYSE	AXS	Tue, Oct 18, 2016	57.25	57.33	56.67	56.72
3349	NYSE	AXS	Mon, Oct 17, 2016	56.92	57.01	56.78	56.95
3348	NYSE	AXS	Fri, Oct 14, 2016	57.05	57.05	56.83	56.96
3347	NYSE	AXS	Thu, Oct 13, 2016	56.55	57.02	56.42	56.82
3346	NYSE	AXS	Wed, Oct 12, 2016	55.98	56.96	55.90	56.78
3345	NYSE	AXS	Tue, Oct 11, 2016	56.07	56.34	55.74	55.87
3344	NYSE	AXS	Mon, Oct 10, 2016	55.98	56.25	55.71	56.07
3343	NYSE	AXS	Fri, Oct 7, 2016	54.32	56.03	54.32	55.85
3342	NYSE	AXS	Thu, Oct 6, 2016	54.69	54.69	54.13	54.24
3341	NYSE	AXS	Wed, Oct 5, 2016	56.19	56.35	54.49	54.84
3340	NYSE	AXS	Tue, Oct 4, 2016	54.47	56.26	53.66	55.75
3339	NYSE	AXS	Mon, Oct 3, 2016	54.38	54.39	53.89	54.22
3338	NYSE	AXS	Fri, Sep 30, 2016	54.39	54.43	53.87	54.33
3337	NYSE	AXS	Thu, Sep 29, 2016	54.76	54.77	54.12	54.27
3336	NYSE	AXS	Wed, Sep 28, 2016	54.97	55.20	54.55	54.82
3335	NYSE	AXS	Tue, Sep 27, 2016	54.37	54.80	54.33	54.79
3334	NYSE	AXS	Mon, Sep 26, 2016	54.72	54.72	54.37	54.46
3333	NYSE	AXS	Fri, Sep 23, 2016	55.55	55.79	54.89	54.89
3332	NYSE	AXS	Thu, Sep 22, 2016	55.88	56.01	55.70	55.84
3331	NYSE	AXS	Wed, Sep 21, 2016	54.98	55.78	54.62	55.73
3330	NYSE	AXS	Tue, Sep 20, 2016	54.96	55.04	54.72	54.81
3329	NYSE	AXS	Mon, Sep 19, 2016	54.34	54.72	54.16	54.66
3328	NYSE	AXS	Fri, Sep 16, 2016	54.84	54.84	54.26	54.26
3327	NYSE	AXS	Thu, Sep 15, 2016	54.70	54.92	54.51	54.80
3326	NYSE	AXS	Wed, Sep 14, 2016	55.23	55.23	54.62	54.67
3325	NYSE	AXS	Tue, Sep 13, 2016	55.49	55.49	55.02	55.16
3324	NYSE	AXS	Mon, Sep 12, 2016	55.30	55.92	55.12	55.81
3323	NYSE	AXS	Fri, Sep 9, 2016	56.58	56.58	55.51	55.54
3322	NYSE	AXS	Thu, Sep 8, 2016	57.33	57.33	56.89	56.93
3321	NYSE	AXS	Wed, Sep 7, 2016	57.22	57.33	57.07	57.32
3320	NYSE	AXS	Tue, Sep 6, 2016	57.00	57.07	56.78	57.07
3319	NYSE	AXS	Fri, Sep 2, 2016	56.77	57.02	56.75	56.99
3318	NYSE	AXS	Thu, Sep 1, 2016	56.63	56.96	56.42	56.62
3317	NYSE	AXS	Wed, Aug 31, 2016	56.69	56.91	56.37	56.87
3316	NYSE	AXS	Tue, Aug 30, 2016	56.32	56.75	56.32	56.70
3315	NYSE	AXS	Mon, Aug 29, 2016	56.23	56.54	56.20	56.36
3314	NYSE	AXS	Fri, Aug 26, 2016	56.18	56.41	56.03	56.20
3313	NYSE	AXS	Thu, Aug 25, 2016	55.81	56.25	55.81	56.18
3312	NYSE	AXS	Wed, Aug 24, 2016	55.62	56.14	55.53	55.93
3311	NYSE	AXS	Tue, Aug 23, 2016	55.99	56.14	55.56	55.60
3310	NYSE	AXS	Mon, Aug 22, 2016	55.52	55.92	55.26	55.92
3309	NYSE	AXS	Fri, Aug 19, 2016	55.30	55.61	55.30	55.59
3308	NYSE	AXS	Thu, Aug 18, 2016	55.55	55.76	55.30	55.62
3307	NYSE	AXS	Wed, Aug 17, 2016	55.62	55.64	55.27	55.45
3306	NYSE	AXS	Tue, Aug 16, 2016	55.62	56.05	55.58	55.66
3305	NYSE	AXS	Mon, Aug 15, 2016	55.65	56.00	55.58	55.80
3304	NYSE	AXS	Fri, Aug 12, 2016	55.64	55.94	55.50	55.62
3303	NYSE	AXS	Thu, Aug 11, 2016	56.87	56.87	55.99	56.01
3302	NYSE	AXS	Wed, Aug 10, 2016	56.52	56.78	56.29	56.76
3301	NYSE	AXS	Tue, Aug 9, 2016	56.02	56.55	55.92	56.55
3300	NYSE	AXS	Mon, Aug 8, 2016	56.18	56.43	56.07	56.16
3299	NYSE	AXS	Fri, Aug 5, 2016	56.16	56.26	55.98	56.17
3298	NYSE	AXS	Thu, Aug 4, 2016	55.69	55.98	55.57	55.64
3297	NYSE	AXS	Wed, Aug 3, 2016	55.26	55.89	55.25	55.76
3296	NYSE	AXS	Tue, Aug 2, 2016	53.98	55.83	53.98	55.25
3295	NYSE	AXS	Mon, Aug 1, 2016	55.41	55.89	55.28	55.39
3294	NYSE	AXS	Fri, Jul 29, 2016	55.92	55.99	55.44	55.58
3293	NYSE	AXS	Thu, Jul 28, 2016	55.44	56.05	55.43	55.96
3292	NYSE	AXS	Wed, Jul 27, 2016	54.82	55.71	54.54	55.49
3291	NYSE	AXS	Tue, Jul 26, 2016	53.84	54.18	53.57	53.59
3290	NYSE	AXS	Mon, Jul 25, 2016	53.52	53.91	53.45	53.78
3289	NYSE	AXS	Fri, Jul 22, 2016	53.12	53.56	53.03	53.56
3288	NYSE	AXS	Thu, Jul 21, 2016	53.04	53.04	52.67	52.96
3287	NYSE	AXS	Wed, Jul 20, 2016	53.15	53.43	52.90	53.04
3286	NYSE	AXS	Tue, Jul 19, 2016	53.09	53.27	52.81	53.12
3285	NYSE	AXS	Mon, Jul 18, 2016	53.50	53.72	53.37	53.42
3284	NYSE	AXS	Fri, Jul 15, 2016	53.77	53.95	53.41	53.57
3283	NYSE	AXS	Thu, Jul 14, 2016	54.02	54.29	53.52	53.86
3282	NYSE	AXS	Wed, Jul 13, 2016	53.83	54.12	53.68	53.75
3281	NYSE	AXS	Tue, Jul 12, 2016	54.38	54.74	53.74	53.77
3280	NYSE	AXS	Mon, Jul 11, 2016	54.03	54.44	53.95	54.27
3279	NYSE	AXS	Fri, Jul 8, 2016	54.15	54.17	53.81	53.98
3278	NYSE	AXS	Thu, Jul 7, 2016	53.70	54.18	53.57	53.82
3277	NYSE	AXS	Wed, Jul 6, 2016	53.45	53.81	53.28	53.70
3276	NYSE	AXS	Tue, Jul 5, 2016	54.04	54.04	53.43	53.83
3275	NYSE	AXS	Fri, Jul 1, 2016	54.67	55.01	54.17	54.46
3274	NYSE	AXS	Thu, Jun 30, 2016	53.19	55.00	52.91	55.00
3273	NYSE	AXS	Wed, Jun 29, 2016	52.42	52.93	52.42	52.88
3272	NYSE	AXS	Tue, Jun 28, 2016	51.77	52.17	51.33	52.11
3271	NYSE	AXS	Mon, Jun 27, 2016	52.00	52.64	51.36	51.18
3270	NYSE	AXS	Fri, Jun 24, 2016	52.43	53.31	52.43	52.51
3269	NYSE	AXS	Thu, Jun 23, 2016	54.01	54.13	53.69	54.05
3268	NYSE	AXS	Wed, Jun 22, 2016	53.52	53.80	53.33	53.52
3267	NYSE	AXS	Tue, Jun 21, 2016	53.06	53.48	52.76	53.43
3266	NYSE	AXS	Mon, Jun 20, 2016	53.50	53.76	52.74	52.77
3265	NYSE	AXS	Fri, Jun 17, 2016	53.01	53.41	52.69	53.07
3264	NYSE	AXS	Thu, Jun 16, 2016	52.69	53.10	52.37	53.10
3263	NYSE	AXS	Wed, Jun 15, 2016	53.41	53.41	52.78	52.84
3262	NYSE	AXS	Tue, Jun 14, 2016	54.20	54.20	53.15	53.35
3261	NYSE	AXS	Mon, Jun 13, 2016	55.26	55.31	54.06	54.20
3260	NYSE	AXS	Fri, Jun 10, 2016	55.84	55.99	55.22	55.46
3259	NYSE	AXS	Thu, Jun 9, 2016	55.69	56.38	55.68	56.13
3258	NYSE	AXS	Wed, Jun 8, 2016	55.00	55.80	54.96	55.69
3257	NYSE	AXS	Tue, Jun 7, 2016	55.25	55.50	55.11	55.12
3256	NYSE	AXS	Mon, Jun 6, 2016	55.03	55.49	55.03	55.24
3255	NYSE	AXS	Fri, Jun 3, 2016	55.05	55.08	54.54	54.96
3254	NYSE	AXS	Thu, Jun 2, 2016	55.14	55.43	54.85	55.21
3253	NYSE	AXS	Wed, Jun 1, 2016	54.80	55.53	54.80	55.23
3252	NYSE	AXS	Tue, May 31, 2016	54.72	55.49	54.43	55.15
3251	NYSE	AXS	Fri, May 27, 2016	54.13	55.05	54.13	54.80
3250	NYSE	AXS	Thu, May 26, 2016	53.76	54.53	53.22	54.33
3249	NYSE	AXS	Wed, May 25, 2016	55.02	55.22	54.75	54.86
3248	NYSE	AXS	Tue, May 24, 2016	54.44	54.95	54.16	54.84
3247	NYSE	AXS	Mon, May 23, 2016	54.46	54.54	54.00	54.14
3246	NYSE	AXS	Fri, May 20, 2016	53.92	54.58	53.79	54.39
3245	NYSE	AXS	Thu, May 19, 2016	54.41	54.54	53.71	53.90
3244	NYSE	AXS	Wed, May 18, 2016	53.76	54.65	53.38	54.50
3243	NYSE	AXS	Tue, May 17, 2016	54.02	54.58	53.53	53.76
3242	NYSE	AXS	Mon, May 16, 2016	53.87	54.38	53.76	54.02
3241	NYSE	AXS	Fri, May 13, 2016	54.00	54.22	53.77	54.10
3240	NYSE	AXS	Thu, May 12, 2016	53.92	54.23	53.75	54.04
3239	NYSE	AXS	Wed, May 11, 2016	54.46	54.66	53.76	53.78
3238	NYSE	AXS	Tue, May 10, 2016	54.47	54.90	54.16	54.48
3237	NYSE	AXS	Mon, May 9, 2016	54.19	54.58	54.18	54.46
3236	NYSE	AXS	Fri, May 6, 2016	53.78	54.40	53.78	54.27
3235	NYSE	AXS	Thu, May 5, 2016	53.94	54.48	53.72	53.96
3234	NYSE	AXS	Wed, May 4, 2016	53.57	54.08	53.27	53.98
3233	NYSE	AXS	Tue, May 3, 2016	53.00	53.91	53.00	53.88
3232	NYSE	AXS	Mon, May 2, 2016	53.27	53.86	52.99	53.58
3231	NYSE	AXS	Fri, Apr 29, 2016	52.37	53.74	52.37	53.27
3230	NYSE	AXS	Thu, Apr 28, 2016	52.53	53.28	52.21	52.66
3229	NYSE	AXS	Wed, Apr 27, 2016	52.20	53.63	51.01	52.96
3228	NYSE	AXS	Tue, Apr 26, 2016	54.42	54.84	53.16	53.41
3227	NYSE	AXS	Mon, Apr 25, 2016	54.54	54.69	54.14	54.59
3226	NYSE	AXS	Fri, Apr 22, 2016	54.18	54.74	53.96	54.74
3225	NYSE	AXS	Thu, Apr 21, 2016	55.39	55.59	53.99	54.02
3224	NYSE	AXS	Wed, Apr 20, 2016	55.47	55.71	55.17	55.52
3223	NYSE	AXS	Tue, Apr 19, 2016	55.98	56.18	55.32	55.50
3222	NYSE	AXS	Mon, Apr 18, 2016	55.50	55.84	55.09	55.83
3221	NYSE	AXS	Fri, Apr 15, 2016	55.20	55.56	54.54	55.48
3220	NYSE	AXS	Thu, Apr 14, 2016	55.06	55.37	54.62	54.88
3219	NYSE	AXS	Wed, Apr 13, 2016	54.91	55.19	54.67	55.17
3218	NYSE	AXS	Tue, Apr 12, 2016	54.21	55.33	53.64	54.88
3217	NYSE	AXS	Mon, Apr 11, 2016	54.02	54.35	53.83	53.91
3216	NYSE	AXS	Fri, Apr 8, 2016	54.47	54.58	53.91	54.08
3215	NYSE	AXS	Thu, Apr 7, 2016	54.41	54.58	53.79	54.24
3214	NYSE	AXS	Wed, Apr 6, 2016	54.73	54.85	54.36	54.63
3213	NYSE	AXS	Tue, Apr 5, 2016	55.29	55.29	55.29	54.61
3212	NYSE	AXS	Mon, Apr 4, 2016	56.09	56.10	55.24	55.29
3211	NYSE	AXS	Fri, Apr 1, 2016	55.39	56.15	55.22	56.03
3210	NYSE	AXS	Thu, Mar 31, 2016	54.99	55.54	54.69	55.46
3209	NYSE	AXS	Wed, Mar 30, 2016	54.87	55.35	54.80	54.99
3208	NYSE	AXS	Tue, Mar 29, 2016	54.51	54.90	54.37	54.69
3207	NYSE	AXS	Mon, Mar 28, 2016	54.62	55.12	54.43	55.02
3206	NYSE	AXS	Thu, Mar 24, 2016	55.06	55.06	55.06	54.46
3205	NYSE	AXS	Wed, Mar 23, 2016	55.01	55.45	54.89	55.06
3204	NYSE	AXS	Tue, Mar 22, 2016	55.30	55.65	54.94	55.06
3203	NYSE	AXS	Mon, Mar 21, 2016	55.01	55.40	54.41	55.05
3202	NYSE	AXS	Fri, Mar 18, 2016	54.61	55.02	54.28	55.02
3201	NYSE	AXS	Thu, Mar 17, 2016	54.82	55.14	54.66	54.68
3200	NYSE	AXS	Wed, Mar 16, 2016	54.07	54.99	54.07	54.71
3199	NYSE	AXS	Tue, Mar 15, 2016	54.67	54.67	54.67	54.22
3198	NYSE	AXS	Mon, Mar 14, 2016	54.49	54.84	54.28	54.67
3197	NYSE	AXS	Fri, Mar 11, 2016	54.98	54.99	54.60	54.82
3196	NYSE	AXS	Thu, Mar 10, 2016	54.29	54.29	54.29	54.49
3195	NYSE	AXS	Wed, Mar 9, 2016	54.44	54.44	54.44	54.29
3194	NYSE	AXS	Tue, Mar 8, 2016	54.77	54.90	54.24	54.44
3193	NYSE	AXS	Mon, Mar 7, 2016	54.83	55.29	54.76	55.06
3192	NYSE	AXS	Fri, Mar 4, 2016	55.05	55.05	55.05	55.05
3191	NYSE	AXS	Thu, Mar 3, 2016	55.50	55.50	55.50	55.05
3190	NYSE	AXS	Wed, Mar 2, 2016	54.81	55.54	54.73	55.50
3189	NYSE	AXS	Tue, Mar 1, 2016	53.71	53.71	53.71	54.84
3188	NYSE	AXS	Mon, Feb 29, 2016	53.80	54.03	53.51	53.71
3187	NYSE	AXS	Fri, Feb 26, 2016	53.83	53.83	53.83	53.91
3186	NYSE	AXS	Thu, Feb 25, 2016	53.75	54.06	53.56	53.83
3185	NYSE	AXS	Wed, Feb 24, 2016	52.92	53.79	52.67	53.65
3184	NYSE	AXS	Tue, Feb 23, 2016	53.56	53.68	53.01	53.16
3183	NYSE	AXS	Mon, Feb 22, 2016	54.35	54.48	53.47	53.64
3182	NYSE	AXS	Fri, Feb 19, 2016	53.66	54.33	53.47	53.97
3181	NYSE	AXS	Thu, Feb 18, 2016	53.28	54.01	52.91	53.77
3180	NYSE	AXS	Wed, Feb 17, 2016	53.00	53.41	52.56	53.28
3179	NYSE	AXS	Tue, Feb 16, 2016	51.92	52.86	51.77	52.81
3178	NYSE	AXS	Fri, Feb 12, 2016	52.57	53.07	52.09	52.30
3177	NYSE	AXS	Thu, Feb 11, 2016	52.30	52.63	52.09	52.21
3176	NYSE	AXS	Wed, Feb 10, 2016	52.19	53.69	52.01	53.03
3175	NYSE	AXS	Tue, Feb 9, 2016	51.88	52.40	51.67	52.20
3174	NYSE	AXS	Mon, Feb 8, 2016	52.07	52.48	51.84	52.17
3173	NYSE	AXS	Fri, Feb 5, 2016	52.91	53.21	52.35	52.50
3172	NYSE	AXS	Thu, Feb 4, 2016	52.50	53.12	52.19	52.78
3171	NYSE	AXS	Wed, Feb 3, 2016	52.14	53.38	52.14	52.77
3170	NYSE	AXS	Tue, Feb 2, 2016	53.68	54.01	53.29	53.80
3169	NYSE	AXS	Mon, Feb 1, 2016	53.78	54.37	53.66	54.00
3168	NYSE	AXS	Fri, Jan 29, 2016	53.37	53.91	53.20	53.91
3167	NYSE	AXS	Thu, Jan 28, 2016	53.27	53.56	52.76	53.24
3166	NYSE	AXS	Wed, Jan 27, 2016	52.67	53.55	52.57	53.02
3165	NYSE	AXS	Tue, Jan 26, 2016	52.71	53.18	52.46	52.66
3164	NYSE	AXS	Mon, Jan 25, 2016	52.86	53.25	52.53	52.62
3163	NYSE	AXS	Fri, Jan 22, 2016	52.96	53.27	52.60	53.06
3162	NYSE	AXS	Thu, Jan 21, 2016	52.61	52.93	52.23	52.48
3161	NYSE	AXS	Wed, Jan 20, 2016	52.86	53.18	51.71	52.64
3160	NYSE	AXS	Tue, Jan 19, 2016	54.20	54.44	52.92	53.33
3159	NYSE	AXS	Fri, Jan 15, 2016	54.07	54.80	53.70	54.20
3158	NYSE	AXS	Thu, Jan 14, 2016	54.44	55.36	54.10	54.97
3157	NYSE	AXS	Wed, Jan 13, 2016	55.23	55.41	54.30	54.41
3156	NYSE	AXS	Tue, Jan 12, 2016	54.90	55.18	54.57	54.89
3155	NYSE	AXS	Mon, Jan 11, 2016	54.78	55.11	54.15	54.87
3154	NYSE	AXS	Fri, Jan 8, 2016	55.18	55.45	54.52	54.68
3153	NYSE	AXS	Thu, Jan 7, 2016	54.93	55.87	54.68	55.02
3152	NYSE	AXS	Wed, Jan 6, 2016	55.55	56.16	55.36	55.66
3151	NYSE	AXS	Tue, Jan 5, 2016	55.86	56.39	55.62	56.03
3150	NYSE	AXS	Mon, Jan 4, 2016	55.79	55.98	55.40	55.90
3149	NYSE	AXS	Thu, Dec 31, 2015	56.82	57.00	56.22	56.22
3148	NYSE	AXS	Wed, Dec 30, 2015	56.88	57.08	56.83	56.85
3147	NYSE	AXS	Tue, Dec 29, 2015	56.55	57.02	56.48	57.00
3146	NYSE	AXS	Mon, Dec 28, 2015	56.60	56.78	56.46	56.63
3145	NYSE	AXS	Thu, Dec 24, 2015	56.59	57.03	56.40	56.83
3144	NYSE	AXS	Wed, Dec 23, 2015	56.52	56.65	56.11	56.63
3143	NYSE	AXS	Tue, Dec 22, 2015	56.18	56.44	55.76	56.35
3142	NYSE	AXS	Mon, Dec 21, 2015	55.91	56.38	55.15	56.12
3141	NYSE	AXS	Fri, Dec 18, 2015	55.58	55.94	55.38	55.68
3140	NYSE	AXS	Thu, Dec 17, 2015	56.22	56.56	55.28	55.75
3139	NYSE	AXS	Wed, Dec 16, 2015	55.96	56.43	55.20	56.28
3138	NYSE	AXS	Tue, Dec 15, 2015	56.40	56.85	55.75	55.76
3137	NYSE	AXS	Mon, Dec 14, 2015	56.27	56.66	55.62	56.33
3136	NYSE	AXS	Fri, Dec 11, 2015	55.97	56.59	55.90	56.27
3135	NYSE	AXS	Thu, Dec 10, 2015	56.12	56.79	56.12	56.59
3134	NYSE	AXS	Wed, Dec 9, 2015	57.02	57.04	56.33	56.38
3133	NYSE	AXS	Tue, Dec 8, 2015	57.00	57.11	56.73	56.98
3132	NYSE	AXS	Mon, Dec 7, 2015	57.26	57.98	56.72	57.46
3131	NYSE	AXS	Fri, Dec 4, 2015	55.90	57.06	55.77	56.94
3130	NYSE	AXS	Thu, Dec 3, 2015	55.70	55.77	55.20	55.75
3129	NYSE	AXS	Wed, Dec 2, 2015	56.11	56.21	55.59	55.70
3128	NYSE	AXS	Tue, Dec 1, 2015	56.18	56.74	55.82	56.13
3127	NYSE	AXS	Mon, Nov 30, 2015	55.68	56.35	55.68	56.00
3126	NYSE	AXS	Fri, Nov 27, 2015	55.48	55.77	55.30	55.50
3125	NYSE	AXS	Wed, Nov 25, 2015	56.11	56.17	55.36	55.50
3124	NYSE	AXS	Tue, Nov 24, 2015	55.28	56.30	55.05	56.09
3123	NYSE	AXS	Mon, Nov 23, 2015	55.46	55.76	55.14	55.52
3122	NYSE	AXS	Fri, Nov 20, 2015	55.74	56.16	55.30	55.47
3121	NYSE	AXS	Thu, Nov 19, 2015	55.54	55.72	55.19	55.55
3120	NYSE	AXS	Wed, Nov 18, 2015	54.90	55.68	54.86	55.49
3119	NYSE	AXS	Tue, Nov 17, 2015	55.14	55.52	54.76	54.85
3118	NYSE	AXS	Mon, Nov 16, 2015	54.95	55.25	54.69	55.13
3117	NYSE	AXS	Fri, Nov 13, 2015	55.06	55.31	54.68	54.96
3116	NYSE	AXS	Thu, Nov 12, 2015	55.58	55.58	54.98	55.15
3115	NYSE	AXS	Wed, Nov 11, 2015	55.57	55.93	55.31	55.66
3114	NYSE	AXS	Tue, Nov 10, 2015	55.31	55.60	55.09	55.42
3113	NYSE	AXS	Mon, Nov 9, 2015	55.51	55.65	54.99	55.31
3112	NYSE	AXS	Fri, Nov 6, 2015	55.29	55.71	55.05	55.67
3111	NYSE	AXS	Thu, Nov 5, 2015	54.87	55.16	54.70	55.00
3110	NYSE	AXS	Wed, Nov 4, 2015	54.84	55.24	54.73	54.85
3109	NYSE	AXS	Tue, Nov 3, 2015	54.90	54.90	54.37	54.80
3108	NYSE	AXS	Mon, Nov 2, 2015	53.92	54.91	53.56	54.90
3107	NYSE	AXS	Fri, Oct 30, 2015	54.33	54.45	53.64	54.00
3106	NYSE	AXS	Thu, Oct 29, 2015	54.01	54.40	53.66	54.32
3105	NYSE	AXS	Wed, Oct 28, 2015	53.65	54.88	53.35	54.34
3104	NYSE	AXS	Tue, Oct 27, 2015	54.31	54.52	53.20	53.35
3103	NYSE	AXS	Mon, Oct 26, 2015	54.65	55.07	54.31	54.52
3102	NYSE	AXS	Fri, Oct 23, 2015	54.74	54.96	53.73	54.63
3101	NYSE	AXS	Thu, Oct 22, 2015	54.35	54.78	54.24	54.46
3100	NYSE	AXS	Wed, Oct 21, 2015	54.58	54.97	54.12	54.18
3099	NYSE	AXS	Tue, Oct 20, 2015	53.90	54.80	53.90	54.36
3098	NYSE	AXS	Mon, Oct 19, 2015	54.00	54.30	53.71	53.83
3097	NYSE	AXS	Fri, Oct 16, 2015	54.01	54.44	53.91	54.08
3096	NYSE	AXS	Thu, Oct 15, 2015	53.49	53.94	53.43	53.86
3095	NYSE	AXS	Wed, Oct 14, 2015	53.58	54.01	53.19	53.30
3094	NYSE	AXS	Tue, Oct 13, 2015	53.68	54.31	53.33	53.60
3093	NYSE	AXS	Mon, Oct 12, 2015	53.86	54.18	53.58	53.69
3092	NYSE	AXS	Fri, Oct 9, 2015	53.44	54.22	52.92	53.80
3091	NYSE	AXS	Thu, Oct 8, 2015	52.90	53.83	52.90	53.41
3090	NYSE	AXS	Wed, Oct 7, 2015	53.34	53.84	53.06	53.50
3089	NYSE	AXS	Tue, Oct 6, 2015	53.43	53.43	52.76	53.31
3088	NYSE	AXS	Mon, Oct 5, 2015	53.37	54.21	53.37	53.50
3087	NYSE	AXS	Fri, Oct 2, 2015	52.52	53.29	52.48	53.13
3086	NYSE	AXS	Thu, Oct 1, 2015	53.76	53.76	52.51	53.11
3085	NYSE	AXS	Wed, Sep 30, 2015	54.27	54.59	53.55	53.72
3084	NYSE	AXS	Tue, Sep 29, 2015	54.26	54.32	53.86	53.99
3083	NYSE	AXS	Mon, Sep 28, 2015	54.46	54.93	54.05	54.24
3082	NYSE	AXS	Fri, Sep 25, 2015	55.40	55.62	54.62	55.00
3081	NYSE	AXS	Thu, Sep 24, 2015	53.78	55.29	53.57	54.98
3080	NYSE	AXS	Wed, Sep 23, 2015	53.98	54.55	53.82	54.01
3079	NYSE	AXS	Tue, Sep 22, 2015	53.56	54.23	53.30	54.05
3078	NYSE	AXS	Mon, Sep 21, 2015	53.53	54.21	53.49	54.20
3077	NYSE	AXS	Fri, Sep 18, 2015	53.25	53.82	53.22	53.29
3076	NYSE	AXS	Thu, Sep 17, 2015	54.17	54.78	53.63	53.73
3075	NYSE	AXS	Wed, Sep 16, 2015	54.18	54.50	53.98	54.16
3074	NYSE	AXS	Tue, Sep 15, 2015	53.98	54.52	53.85	54.24
3073	NYSE	AXS	Mon, Sep 14, 2015	54.27	54.27	53.79	53.84
3072	NYSE	AXS	Fri, Sep 11, 2015	53.92	54.52	53.60	54.24
3071	NYSE	AXS	Thu, Sep 10, 2015	53.24	54.48	53.20	54.08
3070	NYSE	AXS	Wed, Sep 9, 2015	55.36	55.66	53.75	53.87
3069	NYSE	AXS	Tue, Sep 8, 2015	54.48	54.90	54.20	54.81
3068	NYSE	AXS	Fri, Sep 4, 2015	54.77	54.98	54.02	54.02
3067	NYSE	AXS	Thu, Sep 3, 2015	55.37	55.82	55.18	55.28
3066	NYSE	AXS	Wed, Sep 2, 2015	55.37	55.56	54.51	55.24
3065	NYSE	AXS	Tue, Sep 1, 2015	55.12	55.47	54.68	54.77
3064	NYSE	AXS	Mon, Aug 31, 2015	55.17	56.12	54.86	56.00
3063	NYSE	AXS	Fri, Aug 28, 2015	55.33	55.48	54.63	55.21
3062	NYSE	AXS	Thu, Aug 27, 2015	54.55	56.30	54.00	55.20
3061	NYSE	AXS	Wed, Aug 26, 2015	54.40	54.53	53.19	54.03
3060	NYSE	AXS	Tue, Aug 25, 2015	55.36	55.39	53.31	53.32
3059	NYSE	AXS	Mon, Aug 24, 2015	54.58	55.76	54.23	54.27
3058	NYSE	AXS	Fri, Aug 21, 2015	57.39	58.09	56.86	56.86
3057	NYSE	AXS	Thu, Aug 20, 2015	57.94	58.17	57.67	57.82
3056	NYSE	AXS	Wed, Aug 19, 2015	58.89	59.47	58.09	58.18
3055	NYSE	AXS	Tue, Aug 18, 2015	57.84	59.30	57.84	59.08
3054	NYSE	AXS	Mon, Aug 17, 2015	57.03	57.84	56.78	57.84
3053	NYSE	AXS	Fri, Aug 14, 2015	57.43	57.56	57.10	57.27
3052	NYSE	AXS	Thu, Aug 13, 2015	57.13	57.75	57.01	57.25
3051	NYSE	AXS	Wed, Aug 12, 2015	57.42	57.53	56.91	57.17
3050	NYSE	AXS	Tue, Aug 11, 2015	57.51	58.03	57.43	57.68
3049	NYSE	AXS	Mon, Aug 10, 2015	57.16	58.39	57.06	57.83
3048	NYSE	AXS	Fri, Aug 7, 2015	57.25	57.49	57.03	57.04
3047	NYSE	AXS	Thu, Aug 6, 2015	57.41	57.97	56.93	57.32
3046	NYSE	AXS	Wed, Aug 5, 2015	58.82	58.82	57.18	57.30
3045	NYSE	AXS	Tue, Aug 4, 2015	59.95	59.99	58.26	58.55
3044	NYSE	AXS	Mon, Aug 3, 2015	57.88	60.00	57.64	59.77
3043	NYSE	AXS	Fri, Jul 31, 2015	56.42	57.90	56.42	57.56
3042	NYSE	AXS	Thu, Jul 30, 2015	55.54	56.52	55.41	56.34
3041	NYSE	AXS	Wed, Jul 29, 2015	55.01	55.86	54.86	55.47
3040	NYSE	AXS	Tue, Jul 28, 2015	55.96	56.31	55.42	55.44
3039	NYSE	AXS	Mon, Jul 27, 2015	55.67	56.51	55.42	55.91
3038	NYSE	AXS	Fri, Jul 24, 2015	54.78	56.18	54.54	55.89
3037	NYSE	AXS	Thu, Jul 23, 2015	55.14	55.22	54.62	54.82
3036	NYSE	AXS	Wed, Jul 22, 2015	54.59	55.20	54.52	55.20
3035	NYSE	AXS	Tue, Jul 21, 2015	54.94	55.33	54.53	54.62
3034	NYSE	AXS	Mon, Jul 20, 2015	54.78	55.08	54.58	54.78
3033	NYSE	AXS	Fri, Jul 17, 2015	54.87	55.01	54.40	54.75
3032	NYSE	AXS	Thu, Jul 16, 2015	55.12	55.25	54.34	54.84
3031	NYSE	AXS	Wed, Jul 15, 2015	54.94	55.46	54.55	55.31
3030	NYSE	AXS	Tue, Jul 14, 2015	54.99	55.46	54.83	55.13
3029	NYSE	AXS	Mon, Jul 13, 2015	56.43	56.47	55.68	55.78
3028	NYSE	AXS	Fri, Jul 10, 2015	55.88	56.17	55.43	56.03
3027	NYSE	AXS	Thu, Jul 9, 2015	55.93	56.00	55.21	55.44
3026	NYSE	AXS	Wed, Jul 8, 2015	54.75	57.30	54.64	55.00
3025	NYSE	AXS	Tue, Jul 7, 2015	54.91	55.28	54.36	55.16
3024	NYSE	AXS	Mon, Jul 6, 2015	53.86	54.91	53.78	54.91
3023	NYSE	AXS	Thu, Jul 2, 2015	54.71	55.11	54.11	54.19
3022	NYSE	AXS	Wed, Jul 1, 2015	54.31	55.20	54.03	54.62
3021	NYSE	AXS	Tue, Jun 30, 2015	53.57	53.95	53.26	53.37
3020	NYSE	AXS	Mon, Jun 29, 2015	52.80	53.50	52.44	53.15
3019	NYSE	AXS	Fri, Jun 26, 2015	53.53	53.84	53.17	53.25
3018	NYSE	AXS	Thu, Jun 25, 2015	54.52	54.56	53.41	53.67
3017	NYSE	AXS	Wed, Jun 24, 2015	55.09	55.15	54.44	54.44
3016	NYSE	AXS	Tue, Jun 23, 2015	55.28	55.88	55.16	55.20
3015	NYSE	AXS	Mon, Jun 22, 2015	55.77	56.06	54.98	55.30
3014	NYSE	AXS	Fri, Jun 19, 2015	56.44	56.67	55.64	55.71
3013	NYSE	AXS	Thu, Jun 18, 2015	56.94	57.25	55.98	56.45
3012	NYSE	AXS	Wed, Jun 17, 2015	57.02	57.56	55.92	56.79
3011	NYSE	AXS	Tue, Jun 16, 2015	55.21	59.38	55.01	57.66
3010	NYSE	AXS	Mon, Jun 15, 2015	55.29	55.43	54.90	55.34
3009	NYSE	AXS	Fri, Jun 12, 2015	55.79	56.01	55.36	55.64
3008	NYSE	AXS	Thu, Jun 11, 2015	53.95	56.62	53.95	56.01
3007	NYSE	AXS	Wed, Jun 10, 2015	53.32	54.03	53.32	53.96
3006	NYSE	AXS	Tue, Jun 9, 2015	53.16	53.33	52.79	53.13
3005	NYSE	AXS	Mon, Jun 8, 2015	53.96	54.00	53.19	53.22
3004	NYSE	AXS	Fri, Jun 5, 2015	54.12	54.12	53.59	53.96
3003	NYSE	AXS	Thu, Jun 4, 2015	54.81	55.00	53.98	53.99
3002	NYSE	AXS	Wed, Jun 3, 2015	55.01	55.16	54.70	55.06
3001	NYSE	AXS	Tue, Jun 2, 2015	54.95	55.12	54.78	55.02
3000	NYSE	AXS	Mon, Jun 1, 2015	55.16	55.19	54.83	54.94
2999	NYSE	AXS	Fri, May 29, 2015	55.22	55.83	54.90	55.04
2998	NYSE	AXS	Thu, May 28, 2015	54.89	55.22	54.66	55.00
2997	NYSE	AXS	Wed, May 27, 2015	54.48	55.09	54.32	55.04
2996	NYSE	AXS	Tue, May 26, 2015	55.34	55.49	54.40	54.43
2995	NYSE	AXS	Fri, May 22, 2015	55.62	55.88	55.45	55.49
2994	NYSE	AXS	Thu, May 21, 2015	55.85	56.08	55.50	55.66
2993	NYSE	AXS	Wed, May 20, 2015	55.82	56.31	55.64	55.97
2992	NYSE	AXS	Tue, May 19, 2015	56.00	56.17	55.78	55.91
2991	NYSE	AXS	Mon, May 18, 2015	55.22	57.94	54.70	56.01
2990	NYSE	AXS	Fri, May 15, 2015	55.39	55.64	55.23	55.29
2989	NYSE	AXS	Thu, May 14, 2015	55.03	55.65	54.77	55.53
2988	NYSE	AXS	Wed, May 13, 2015	55.37	55.54	54.64	54.78
2987	NYSE	AXS	Tue, May 12, 2015	55.06	55.74	54.99	55.36
2986	NYSE	AXS	Mon, May 11, 2015	55.10	55.31	54.74	55.19
2985	NYSE	AXS	Fri, May 8, 2015	54.29	55.37	53.94	55.06
2984	NYSE	AXS	Thu, May 7, 2015	53.13	54.20	53.12	54.04
2983	NYSE	AXS	Wed, May 6, 2015	52.28	53.68	51.84	53.40
2982	NYSE	AXS	Tue, May 5, 2015	52.30	52.54	51.71	52.14
2981	NYSE	AXS	Mon, May 4, 2015	52.64	52.75	51.55	52.41
2980	NYSE	AXS	Fri, May 1, 2015	52.08	52.63	51.84	52.33
2979	NYSE	AXS	Thu, Apr 30, 2015	51.51	52.32	50.97	52.06
2978	NYSE	AXS	Wed, Apr 29, 2015	51.72	52.32	51.51	51.86
2977	NYSE	AXS	Tue, Apr 28, 2015	51.11	52.12	51.11	51.93
2976	NYSE	AXS	Mon, Apr 27, 2015	51.33	51.55	51.10	51.22
2975	NYSE	AXS	Fri, Apr 24, 2015	51.50	51.79	51.01	51.20
2974	NYSE	AXS	Thu, Apr 23, 2015	51.59	51.98	51.46	51.59
2973	NYSE	AXS	Wed, Apr 22, 2015	52.21	52.42	51.35	51.67
2972	NYSE	AXS	Tue, Apr 21, 2015	52.70	52.70	51.87	52.27
2971	NYSE	AXS	Mon, Apr 20, 2015	52.87	53.14	52.49	52.63
2970	NYSE	AXS	Fri, Apr 17, 2015	53.03	53.06	52.32	52.77
2969	NYSE	AXS	Thu, Apr 16, 2015	53.10	53.56	52.81	53.30
2968	NYSE	AXS	Wed, Apr 15, 2015	53.09	53.60	53.05	53.26
2967	NYSE	AXS	Tue, Apr 14, 2015	52.75	54.25	51.86	53.05
2966	NYSE	AXS	Mon, Apr 13, 2015	52.34	52.83	52.21	52.80
2965	NYSE	AXS	Fri, Apr 10, 2015	51.70	52.32	51.56	52.32
2964	NYSE	AXS	Thu, Apr 9, 2015	51.15	51.69	50.81	51.67
2963	NYSE	AXS	Wed, Apr 8, 2015	51.15	51.43	50.95	51.01
2962	NYSE	AXS	Tue, Apr 7, 2015	51.43	51.63	51.00	51.04
2961	NYSE	AXS	Mon, Apr 6, 2015	51.05	51.51	51.00	51.33
2960	NYSE	AXS	Thu, Apr 2, 2015	51.52	51.74	51.27	51.34
2959	NYSE	AXS	Wed, Apr 1, 2015	51.62	51.87	51.30	51.49
2958	NYSE	AXS	Tue, Mar 31, 2015	51.54	51.71	51.21	51.58
2957	NYSE	AXS	Mon, Mar 30, 2015	51.49	51.76	51.28	51.61
2956	NYSE	AXS	Fri, Mar 27, 2015	51.07	51.43	50.87	51.28
2955	NYSE	AXS	Thu, Mar 26, 2015	51.27	51.85	51.27	51.45
2954	NYSE	AXS	Wed, Mar 25, 2015	51.16	51.38	51.04	51.30
2953	NYSE	AXS	Tue, Mar 24, 2015	51.54	51.56	50.98	51.06
2952	NYSE	AXS	Mon, Mar 23, 2015	51.36	51.80	51.18	51.55
2951	NYSE	AXS	Fri, Mar 20, 2015	51.52	51.54	51.08	51.30
2950	NYSE	AXS	Thu, Mar 19, 2015	51.37	51.45	50.79	51.45
2949	NYSE	AXS	Wed, Mar 18, 2015	50.99	51.36	50.75	51.35
2948	NYSE	AXS	Tue, Mar 17, 2015	50.65	51.32	50.45	51.23
2947	NYSE	AXS	Mon, Mar 16, 2015	50.76	51.20	50.70	50.89
2946	NYSE	AXS	Fri, Mar 13, 2015	50.61	50.81	50.33	50.70
2945	NYSE	AXS	Thu, Mar 12, 2015	50.66	50.96	50.40	50.73
2944	NYSE	AXS	Wed, Mar 11, 2015	50.25	50.75	50.25	50.63
2943	NYSE	AXS	Tue, Mar 10, 2015	51.27	51.29	49.92	50.28
2942	NYSE	AXS	Mon, Mar 9, 2015	51.45	51.64	51.27	51.50
2941	NYSE	AXS	Fri, Mar 6, 2015	50.76	51.55	50.51	51.49
2940	NYSE	AXS	Thu, Mar 5, 2015	51.02	51.22	50.66	50.93
2939	NYSE	AXS	Wed, Mar 4, 2015	51.76	51.79	50.79	50.85
2938	NYSE	AXS	Tue, Mar 3, 2015	51.91	51.99	51.45	51.85
2937	NYSE	AXS	Mon, Mar 2, 2015	51.87	52.09	51.74	51.95
2936	NYSE	AXS	Fri, Feb 27, 2015	51.80	52.14	51.42	51.83
2935	NYSE	AXS	Thu, Feb 26, 2015	51.94	52.03	51.64	51.90
2934	NYSE	AXS	Wed, Feb 25, 2015	51.97	52.08	51.81	52.00
2933	NYSE	AXS	Tue, Feb 24, 2015	52.05	52.41	51.93	52.06
2932	NYSE	AXS	Mon, Feb 23, 2015	52.34	52.34	51.68	52.17
2931	NYSE	AXS	Fri, Feb 20, 2015	51.96	52.27	51.71	52.23
2930	NYSE	AXS	Thu, Feb 19, 2015	52.00	52.28	51.73	52.07
2929	NYSE	AXS	Wed, Feb 18, 2015	51.85	52.14	51.58	52.07
2928	NYSE	AXS	Tue, Feb 17, 2015	52.18	52.39	51.73	51.84
2927	NYSE	AXS	Fri, Feb 13, 2015	51.85	52.12	51.37	51.86
2926	NYSE	AXS	Thu, Feb 12, 2015	51.74	52.12	51.71	51.84
2925	NYSE	AXS	Wed, Feb 11, 2015	51.71	52.16	51.45	51.53
2924	NYSE	AXS	Tue, Feb 10, 2015	51.02	52.02	50.79	51.70
2923	NYSE	AXS	Mon, Feb 9, 2015	50.59	51.05	50.07	50.73
2922	NYSE	AXS	Fri, Feb 6, 2015	51.72	52.15	50.72	50.74
2921	NYSE	AXS	Thu, Feb 5, 2015	51.20	51.46	50.91	51.24
2920	NYSE	AXS	Wed, Feb 4, 2015	51.28	51.76	50.60	51.06
2919	NYSE	AXS	Tue, Feb 3, 2015	51.15	51.97	50.42	51.31
2918	NYSE	AXS	Mon, Feb 2, 2015	50.91	51.26	50.49	51.12
2917	NYSE	AXS	Fri, Jan 30, 2015	51.00	51.40	50.67	50.90
2916	NYSE	AXS	Thu, Jan 29, 2015	51.62	51.96	50.73	51.30
2915	NYSE	AXS	Wed, Jan 28, 2015	52.65	52.86	51.65	51.69
2914	NYSE	AXS	Tue, Jan 27, 2015	51.53	52.85	51.51	52.35
2913	NYSE	AXS	Mon, Jan 26, 2015	50.50	53.02	50.17	52.14
2912	NYSE	AXS	Fri, Jan 23, 2015	49.49	49.77	49.03	49.33
2911	NYSE	AXS	Thu, Jan 22, 2015	48.85	49.49	48.57	49.49
2910	NYSE	AXS	Wed, Jan 21, 2015	48.17	48.58	47.86	48.45
2909	NYSE	AXS	Tue, Jan 20, 2015	49.05	49.22	47.81	48.10
2908	NYSE	AXS	Fri, Jan 16, 2015	48.13	48.97	48.12	48.90
2907	NYSE	AXS	Thu, Jan 15, 2015	48.10	48.40	47.89	48.11
2906	NYSE	AXS	Wed, Jan 14, 2015	48.48	48.57	47.65	48.10
2905	NYSE	AXS	Tue, Jan 13, 2015	49.16	49.85	48.71	48.98
2904	NYSE	AXS	Mon, Jan 12, 2015	49.98	50.10	48.76	48.79
2903	NYSE	AXS	Fri, Jan 9, 2015	50.77	50.89	49.78	49.88
2902	NYSE	AXS	Thu, Jan 8, 2015	49.99	50.74	49.80	50.73
2901	NYSE	AXS	Wed, Jan 7, 2015	49.61	50.20	49.14	49.65
2900	NYSE	AXS	Tue, Jan 6, 2015	50.02	50.10	49.23	49.58
2899	NYSE	AXS	Mon, Jan 5, 2015	50.12	50.36	49.65	49.90
2898	NYSE	AXS	Fri, Jan 2, 2015	51.19	51.50	50.07	50.49
2897	NYSE	AXS	Wed, Dec 31, 2014	51.51	51.61	51.04	51.09
2896	NYSE	AXS	Tue, Dec 30, 2014	51.25	51.71	51.05	51.37
2895	NYSE	AXS	Mon, Dec 29, 2014	51.25	52.03	51.25	51.30
2894	NYSE	AXS	Fri, Dec 26, 2014	51.62	51.87	51.43	51.51
2893	NYSE	AXS	Wed, Dec 24, 2014	52.05	52.05	51.46	51.56
2892	NYSE	AXS	Tue, Dec 23, 2014	51.55	52.21	51.47	51.90
2891	NYSE	AXS	Mon, Dec 22, 2014	51.26	51.67	51.02	51.34
2890	NYSE	AXS	Fri, Dec 19, 2014	51.11	51.43	50.84	51.05
2889	NYSE	AXS	Thu, Dec 18, 2014	50.39	50.61	50.03	50.61
2888	NYSE	AXS	Wed, Dec 17, 2014	49.30	50.14	49.11	49.94
2887	NYSE	AXS	Tue, Dec 16, 2014	49.07	49.72	48.84	49.24
2886	NYSE	AXS	Mon, Dec 15, 2014	49.46	49.83	48.64	49.07
2885	NYSE	AXS	Fri, Dec 12, 2014	49.56	49.89	49.23	49.24
2884	NYSE	AXS	Thu, Dec 11, 2014	50.08	50.61	49.79	49.88
2883	NYSE	AXS	Wed, Dec 10, 2014	50.68	50.84	49.83	49.85
2882	NYSE	AXS	Tue, Dec 9, 2014	50.98	51.30	50.62	50.70
2881	NYSE	AXS	Mon, Dec 8, 2014	50.69	51.59	50.64	51.33
2880	NYSE	AXS	Fri, Dec 5, 2014	50.23	50.50	50.22	50.45
2879	NYSE	AXS	Thu, Dec 4, 2014	50.27	50.31	49.96	50.17
2878	NYSE	AXS	Wed, Dec 3, 2014	49.77	50.36	49.77	50.25
2877	NYSE	AXS	Tue, Dec 2, 2014	49.90	50.07	49.67	49.80
2876	NYSE	AXS	Mon, Dec 1, 2014	49.87	50.14	49.75	49.77
2875	NYSE	AXS	Fri, Nov 28, 2014	50.01	50.29	49.95	50.05
2874	NYSE	AXS	Wed, Nov 26, 2014	49.92	50.09	49.73	50.00
2873	NYSE	AXS	Tue, Nov 25, 2014	50.06	50.21	49.85	49.92
2872	NYSE	AXS	Mon, Nov 24, 2014	49.98	50.09	49.60	50.08
2871	NYSE	AXS	Fri, Nov 21, 2014	50.00	50.24	49.77	49.80
2870	NYSE	AXS	Thu, Nov 20, 2014	49.23	49.92	49.21	49.83
2869	NYSE	AXS	Wed, Nov 19, 2014	49.70	49.71	49.33	49.53
2868	NYSE	AXS	Tue, Nov 18, 2014	49.60	49.87	49.49	49.72
2867	NYSE	AXS	Mon, Nov 17, 2014	49.68	49.80	49.48	49.63
2866	NYSE	AXS	Fri, Nov 14, 2014	49.65	49.84	49.48	49.82
2865	NYSE	AXS	Thu, Nov 13, 2014	49.40	49.59	49.22	49.63
2864	NYSE	AXS	Wed, Nov 12, 2014	49.12	49.37	49.05	49.33
2863	NYSE	AXS	Tue, Nov 11, 2014	49.17	49.44	49.13	49.24
2862	NYSE	AXS	Mon, Nov 10, 2014	49.43	49.64	49.17	49.22
2861	NYSE	AXS	Fri, Nov 7, 2014	49.19	49.57	49.00	49.46
2860	NYSE	AXS	Thu, Nov 6, 2014	49.00	49.30	48.67	49.17
2859	NYSE	AXS	Wed, Nov 5, 2014	48.82	49.04	48.52	49.01
2858	NYSE	AXS	Tue, Nov 4, 2014	47.92	48.63	47.90	48.58
2857	NYSE	AXS	Mon, Nov 3, 2014	48.09	48.22	47.70	47.96
2856	NYSE	AXS	Fri, Oct 31, 2014	47.89	48.24	47.62	48.14
2855	NYSE	AXS	Thu, Oct 30, 2014	47.56	47.69	46.42	47.32
2854	NYSE	AXS	Wed, Oct 29, 2014	47.82	48.11	47.53	47.78
2853	NYSE	AXS	Tue, Oct 28, 2014	47.76	48.02	47.39	47.88
2852	NYSE	AXS	Mon, Oct 27, 2014	47.34	47.58	47.23	47.51
2851	NYSE	AXS	Fri, Oct 24, 2014	46.88	47.46	46.78	47.38
2850	NYSE	AXS	Thu, Oct 23, 2014	48.15	48.26	46.76	46.80
2849	NYSE	AXS	Wed, Oct 22, 2014	47.62	48.23	47.54	47.76
2848	NYSE	AXS	Tue, Oct 21, 2014	46.44	47.49	46.30	47.46
2847	NYSE	AXS	Mon, Oct 20, 2014	46.07	46.30	45.76	46.25
2846	NYSE	AXS	Fri, Oct 17, 2014	45.92	46.31	45.55	46.22
2845	NYSE	AXS	Thu, Oct 16, 2014	45.28	45.71	44.94	45.59
2844	NYSE	AXS	Wed, Oct 15, 2014	45.77	45.89	45.00	45.65
2843	NYSE	AXS	Tue, Oct 14, 2014	45.84	46.44	45.76	46.25
2842	NYSE	AXS	Mon, Oct 13, 2014	46.08	46.38	45.73	45.73
2841	NYSE	AXS	Fri, Oct 10, 2014	46.25	46.58	46.04	46.04
2840	NYSE	AXS	Thu, Oct 9, 2014	47.20	47.31	46.25	46.27
2839	NYSE	AXS	Wed, Oct 8, 2014	46.97	47.36	46.91	47.30
2838	NYSE	AXS	Tue, Oct 7, 2014	47.18	47.33	46.86	46.88
2837	NYSE	AXS	Mon, Oct 6, 2014	47.57	47.83	47.20	47.20
2836	NYSE	AXS	Fri, Oct 3, 2014	47.15	47.56	47.13	47.47
2835	NYSE	AXS	Thu, Oct 2, 2014	47.00	47.19	46.72	46.87
2834	NYSE	AXS	Wed, Oct 1, 2014	47.31	47.42	46.95	47.01
2833	NYSE	AXS	Tue, Sep 30, 2014	47.33	47.63	46.94	47.33
2832	NYSE	AXS	Mon, Sep 29, 2014	47.51	47.62	46.97	47.33
2831	NYSE	AXS	Fri, Sep 26, 2014	47.69	48.02	47.38	47.83
2830	NYSE	AXS	Thu, Sep 25, 2014	48.20	48.22	47.77	47.86
2829	NYSE	AXS	Wed, Sep 24, 2014	47.92	48.41	47.87	48.26
2828	NYSE	AXS	Tue, Sep 23, 2014	48.20	48.26	47.83	47.85
2827	NYSE	AXS	Mon, Sep 22, 2014	48.10	48.43	48.05	48.34
2826	NYSE	AXS	Fri, Sep 19, 2014	48.39	48.52	48.00	48.24
2825	NYSE	AXS	Thu, Sep 18, 2014	47.88	48.34	47.78	48.30
2824	NYSE	AXS	Wed, Sep 17, 2014	47.80	48.03	47.72	47.76
2823	NYSE	AXS	Tue, Sep 16, 2014	47.88	48.28	47.77	47.79
2822	NYSE	AXS	Mon, Sep 15, 2014	47.59	48.10	47.53	47.91
2821	NYSE	AXS	Fri, Sep 12, 2014	47.84	48.01	47.58	47.60
2820	NYSE	AXS	Thu, Sep 11, 2014	47.77	47.95	47.66	47.83
2819	NYSE	AXS	Wed, Sep 10, 2014	47.87	48.05	47.68	47.86
2818	NYSE	AXS	Tue, Sep 9, 2014	48.00	48.15	47.54	47.85
2817	NYSE	AXS	Mon, Sep 8, 2014	48.19	48.30	47.90	48.09
2816	NYSE	AXS	Fri, Sep 5, 2014	48.10	48.40	48.08	48.19
2815	NYSE	AXS	Thu, Sep 4, 2014	48.17	48.66	48.14	48.16
2814	NYSE	AXS	Wed, Sep 3, 2014	48.47	48.64	48.18	48.19
2813	NYSE	AXS	Tue, Sep 2, 2014	48.25	48.56	48.03	48.28
2812	NYSE	AXS	Fri, Aug 29, 2014	47.90	48.58	47.80	48.22
2811	NYSE	AXS	Thu, Aug 28, 2014	47.82	48.11	47.82	47.84
2810	NYSE	AXS	Wed, Aug 27, 2014	47.58	47.89	47.56	47.85
2809	NYSE	AXS	Tue, Aug 26, 2014	47.74	47.87	47.48	47.58
2808	NYSE	AXS	Mon, Aug 25, 2014	47.42	47.73	47.07	47.63
2807	NYSE	AXS	Fri, Aug 22, 2014	47.32	47.32	46.97	47.10
2806	NYSE	AXS	Thu, Aug 21, 2014	46.95	47.49	46.84	47.42
2805	NYSE	AXS	Wed, Aug 20, 2014	46.59	47.33	46.57	46.92
2804	NYSE	AXS	Tue, Aug 19, 2014	46.84	46.91	46.53	46.70
2803	NYSE	AXS	Mon, Aug 18, 2014	46.76	46.91	46.60	46.72
2802	NYSE	AXS	Fri, Aug 15, 2014	46.83	46.95	46.38	46.60
2801	NYSE	AXS	Thu, Aug 14, 2014	46.26	46.67	46.22	46.63
2800	NYSE	AXS	Wed, Aug 13, 2014	46.14	46.32	46.07	46.23
2799	NYSE	AXS	Tue, Aug 12, 2014	45.76	46.15	45.69	45.95
2798	NYSE	AXS	Mon, Aug 11, 2014	45.50	45.79	45.33	45.74
2797	NYSE	AXS	Fri, Aug 8, 2014	44.97	45.43	44.58	45.30
2796	NYSE	AXS	Thu, Aug 7, 2014	44.74	45.00	44.62	44.82
2795	NYSE	AXS	Wed, Aug 6, 2014	44.56	44.70	44.41	44.62
2794	NYSE	AXS	Tue, Aug 5, 2014	44.93	44.99	44.53	44.63
2793	NYSE	AXS	Mon, Aug 4, 2014	45.55	45.55	44.36	44.78
2792	NYSE	AXS	Fri, Aug 1, 2014	43.07	44.26	43.00	44.00
2791	NYSE	AXS	Thu, Jul 31, 2014	43.65	43.90	43.05	43.15
2790	NYSE	AXS	Wed, Jul 30, 2014	45.17	45.18	43.39	43.55
2789	NYSE	AXS	Tue, Jul 29, 2014	44.14	44.28	43.63	43.75
2788	NYSE	AXS	Mon, Jul 28, 2014	43.85	44.27	43.65	44.19
2787	NYSE	AXS	Fri, Jul 25, 2014	44.29	44.38	43.87	43.90
2786	NYSE	AXS	Thu, Jul 24, 2014	44.72	44.82	44.26	44.47
2785	NYSE	AXS	Wed, Jul 23, 2014	44.74	44.89	44.49	44.73
2784	NYSE	AXS	Tue, Jul 22, 2014	44.80	44.80	44.45	44.64
2783	NYSE	AXS	Mon, Jul 21, 2014	44.26	45.04	44.26	44.80
2782	NYSE	AXS	Fri, Jul 18, 2014	44.60	44.65	44.32	44.39
2781	NYSE	AXS	Thu, Jul 17, 2014	44.75	45.11	44.51	44.59
2780	NYSE	AXS	Wed, Jul 16, 2014	45.22	45.22	44.59	44.95
2779	NYSE	AXS	Tue, Jul 15, 2014	44.63	45.01	44.63	44.96
2778	NYSE	AXS	Mon, Jul 14, 2014	44.71	45.03	44.56	44.70
2777	NYSE	AXS	Fri, Jul 11, 2014	44.39	44.63	44.23	44.51
2776	NYSE	AXS	Thu, Jul 10, 2014	44.40	44.60	44.11	44.47
2775	NYSE	AXS	Wed, Jul 9, 2014	44.69	44.87	44.42	44.76
2774	NYSE	AXS	Tue, Jul 8, 2014	44.53	44.80	44.44	44.59
2773	NYSE	AXS	Mon, Jul 7, 2014	44.70	44.79	44.43	44.59
2772	NYSE	AXS	Thu, Jul 3, 2014	44.81	44.92	44.48	44.74
2771	NYSE	AXS	Wed, Jul 2, 2014	44.86	44.97	44.43	44.53
2770	NYSE	AXS	Tue, Jul 1, 2014	44.53	44.97	44.37	44.79
2769	NYSE	AXS	Mon, Jun 30, 2014	44.05	44.49	44.04	44.28
2768	NYSE	AXS	Fri, Jun 27, 2014	44.29	44.46	44.07	44.07
2767	NYSE	AXS	Thu, Jun 26, 2014	44.46	44.46	43.91	44.32
2766	NYSE	AXS	Wed, Jun 25, 2014	44.57	44.81	44.45	44.70
2765	NYSE	AXS	Tue, Jun 24, 2014	44.49	44.80	44.38	44.53
2764	NYSE	AXS	Mon, Jun 23, 2014	45.42	45.65	44.55	44.58
2763	NYSE	AXS	Fri, Jun 20, 2014	46.02	46.04	45.08	45.16
2762	NYSE	AXS	Thu, Jun 19, 2014	46.24	46.39	45.56	45.82
2761	NYSE	AXS	Wed, Jun 18, 2014	46.12	46.24	45.84	46.19
2760	NYSE	AXS	Tue, Jun 17, 2014	45.61	46.24	45.59	46.14
2759	NYSE	AXS	Mon, Jun 16, 2014	45.83	45.97	45.64	45.68
2758	NYSE	AXS	Fri, Jun 13, 2014	45.86	45.93	45.64	45.84
2757	NYSE	AXS	Thu, Jun 12, 2014	45.69	45.86	45.34	45.82
2756	NYSE	AXS	Wed, Jun 11, 2014	46.49	46.71	46.34	46.34
2755	NYSE	AXS	Tue, Jun 10, 2014	46.46	46.72	46.32	46.68
2754	NYSE	AXS	Mon, Jun 9, 2014	46.71	46.96	46.71	46.73
2753	NYSE	AXS	Fri, Jun 6, 2014	46.79	47.01	46.67	46.74
2752	NYSE	AXS	Thu, Jun 5, 2014	46.46	46.75	46.41	46.66
2751	NYSE	AXS	Wed, Jun 4, 2014	46.02	46.49	46.02	46.44
2750	NYSE	AXS	Tue, Jun 3, 2014	45.93	46.20	45.79	46.12
2749	NYSE	AXS	Mon, Jun 2, 2014	46.08	46.45	45.91	46.03
2748	NYSE	AXS	Fri, May 30, 2014	45.95	46.23	45.81	45.99
2747	NYSE	AXS	Thu, May 29, 2014	45.90	46.11	45.82	45.99
2746	NYSE	AXS	Wed, May 28, 2014	45.74	45.99	45.57	45.78
2745	NYSE	AXS	Tue, May 27, 2014	45.62	46.00	45.62	45.86
2744	NYSE	AXS	Fri, May 23, 2014	45.61	45.75	45.35	45.48
2743	NYSE	AXS	Thu, May 22, 2014	45.38	45.64	45.32	45.55
2742	NYSE	AXS	Wed, May 21, 2014	45.42	45.65	45.34	45.38
2741	NYSE	AXS	Tue, May 20, 2014	44.98	45.65	44.90	45.40
2740	NYSE	AXS	Mon, May 19, 2014	44.74	45.07	44.68	44.98
2739	NYSE	AXS	Fri, May 16, 2014	44.60	44.98	44.21	44.89
2738	NYSE	AXS	Thu, May 15, 2014	44.66	44.77	44.23	44.59
2737	NYSE	AXS	Wed, May 14, 2014	45.22	45.30	44.70	44.74
2736	NYSE	AXS	Tue, May 13, 2014	45.20	45.42	44.98	45.25
2735	NYSE	AXS	Mon, May 12, 2014	45.46	45.73	45.38	45.41
2734	NYSE	AXS	Fri, May 9, 2014	45.21	45.36	44.92	45.24
2733	NYSE	AXS	Thu, May 8, 2014	45.35	45.77	45.16	45.20
2732	NYSE	AXS	Wed, May 7, 2014	44.45	45.51	44.44	45.44
2731	NYSE	AXS	Tue, May 6, 2014	44.73	44.95	44.39	44.41
2730	NYSE	AXS	Mon, May 5, 2014	45.08	45.20	44.76	44.92
2729	NYSE	AXS	Fri, May 2, 2014	45.41	46.02	45.16	45.17
2728	NYSE	AXS	Thu, May 1, 2014	45.73	45.84	45.10	45.76
2727	NYSE	AXS	Wed, Apr 30, 2014	45.54	45.76	44.29	45.75
2726	NYSE	AXS	Tue, Apr 29, 2014	46.73	47.04	46.59	46.91
2725	NYSE	AXS	Mon, Apr 28, 2014	47.12	47.12	46.48	46.58
2724	NYSE	AXS	Fri, Apr 25, 2014	47.05	47.09	46.84	46.95
2723	NYSE	AXS	Thu, Apr 24, 2014	47.15	47.33	46.90	47.12
2722	NYSE	AXS	Wed, Apr 23, 2014	46.99	47.34	46.78	47.00
2721	NYSE	AXS	Tue, Apr 22, 2014	46.49	46.97	46.42	46.86
2720	NYSE	AXS	Mon, Apr 21, 2014	46.36	46.46	46.19	46.45
2719	NYSE	AXS	Thu, Apr 17, 2014	46.44	46.68	46.25	46.35
2718	NYSE	AXS	Wed, Apr 16, 2014	46.18	46.69	46.14	46.42
2717	NYSE	AXS	Tue, Apr 15, 2014	45.93	46.25	45.79	45.97
2716	NYSE	AXS	Mon, Apr 14, 2014	46.53	46.53	46.05	46.24
2715	NYSE	AXS	Fri, Apr 11, 2014	45.67	46.45	45.67	46.18
2714	NYSE	AXS	Thu, Apr 10, 2014	46.14	46.53	45.75	45.78
2713	NYSE	AXS	Wed, Apr 9, 2014	46.02	46.10	45.81	46.06
2712	NYSE	AXS	Tue, Apr 8, 2014	45.54	46.02	45.45	45.89
2711	NYSE	AXS	Mon, Apr 7, 2014	45.55	45.67	45.38	45.40
2710	NYSE	AXS	Fri, Apr 4, 2014	46.17	46.28	45.59	45.61
2709	NYSE	AXS	Thu, Apr 3, 2014	45.69	46.02	45.46	45.99
2708	NYSE	AXS	Wed, Apr 2, 2014	45.29	45.60	45.08	45.58
2707	NYSE	AXS	Tue, Apr 1, 2014	45.94	45.94	45.05	45.26
2706	NYSE	AXS	Mon, Mar 31, 2014	45.59	45.92	45.54	45.85
2705	NYSE	AXS	Fri, Mar 28, 2014	45.50	45.54	45.32	45.44
2704	NYSE	AXS	Thu, Mar 27, 2014	45.65	45.72	45.11	45.29
2703	NYSE	AXS	Wed, Mar 26, 2014	46.22	46.27	45.70	45.70
2702	NYSE	AXS	Tue, Mar 25, 2014	46.23	46.49	45.95	45.99
2701	NYSE	AXS	Mon, Mar 24, 2014	46.27	46.45	46.00	46.05
2700	NYSE	AXS	Fri, Mar 21, 2014	46.19	46.38	46.02	46.11
2699	NYSE	AXS	Thu, Mar 20, 2014	45.78	46.25	45.77	46.10
2698	NYSE	AXS	Wed, Mar 19, 2014	46.10	46.28	45.85	45.92
2697	NYSE	AXS	Tue, Mar 18, 2014	45.76	46.21	45.60	45.99
2696	NYSE	AXS	Mon, Mar 17, 2014	45.50	46.00	45.36	45.80
2695	NYSE	AXS	Fri, Mar 14, 2014	44.93	45.52	44.93	45.43
2694	NYSE	AXS	Thu, Mar 13, 2014	45.04	45.13	44.76	44.98
2693	NYSE	AXS	Wed, Mar 12, 2014	44.49	45.00	44.41	45.00
2692	NYSE	AXS	Tue, Mar 11, 2014	44.84	44.86	44.19	44.66
2691	NYSE	AXS	Mon, Mar 10, 2014	44.55	44.93	44.30	44.79
2690	NYSE	AXS	Fri, Mar 7, 2014	44.61	44.87	44.49	44.68
2689	NYSE	AXS	Thu, Mar 6, 2014	44.18	44.72	43.98	44.44
2688	NYSE	AXS	Wed, Mar 5, 2014	43.91	44.15	43.74	44.14
2687	NYSE	AXS	Tue, Mar 4, 2014	44.05	44.14	43.86	43.96
2686	NYSE	AXS	Mon, Mar 3, 2014	43.66	43.90	43.49	43.71
2685	NYSE	AXS	Fri, Feb 28, 2014	43.69	44.18	43.51	43.97
2684	NYSE	AXS	Thu, Feb 27, 2014	43.01	43.63	42.84	43.59
2683	NYSE	AXS	Wed, Feb 26, 2014	43.29	43.32	43.00	43.01
2682	NYSE	AXS	Tue, Feb 25, 2014	42.98	43.50	42.90	43.25
2681	NYSE	AXS	Mon, Feb 24, 2014	43.56	43.67	42.96	42.96
2680	NYSE	AXS	Fri, Feb 21, 2014	43.69	43.73	43.41	43.59
2679	NYSE	AXS	Thu, Feb 20, 2014	43.37	43.75	43.25	43.66
2678	NYSE	AXS	Wed, Feb 19, 2014	43.75	43.98	43.40	43.43
2677	NYSE	AXS	Tue, Feb 18, 2014	43.65	44.05	43.56	43.88
2676	NYSE	AXS	Fri, Feb 14, 2014	43.26	43.69	43.15	43.53
2675	NYSE	AXS	Thu, Feb 13, 2014	42.38	43.37	42.38	43.36
2674	NYSE	AXS	Wed, Feb 12, 2014	42.95	43.15	42.58	42.70
2673	NYSE	AXS	Tue, Feb 11, 2014	43.00	43.78	43.00	43.39
2672	NYSE	AXS	Mon, Feb 10, 2014	42.43	43.08	42.20	43.07
2671	NYSE	AXS	Fri, Feb 7, 2014	42.94	43.28	42.25	42.54
2670	NYSE	AXS	Thu, Feb 6, 2014	42.26	42.91	42.14	42.84
2669	NYSE	AXS	Wed, Feb 5, 2014	42.91	43.47	41.82	42.39
2668	NYSE	AXS	Tue, Feb 4, 2014	44.60	44.77	44.18	44.33
2667	NYSE	AXS	Mon, Feb 3, 2014	44.92	45.07	44.41	44.47
2666	NYSE	AXS	Fri, Jan 31, 2014	45.38	45.48	44.98	45.02
2665	NYSE	AXS	Thu, Jan 30, 2014	45.05	45.89	44.76	45.85
2664	NYSE	AXS	Wed, Jan 29, 2014	44.83	45.17	44.70	44.78
2663	NYSE	AXS	Tue, Jan 28, 2014	44.48	45.18	44.48	45.11
2662	NYSE	AXS	Mon, Jan 27, 2014	44.48	44.83	44.25	44.49
2661	NYSE	AXS	Fri, Jan 24, 2014	45.08	45.08	44.52	44.53
2660	NYSE	AXS	Thu, Jan 23, 2014	45.87	45.92	45.22	45.30
2659	NYSE	AXS	Wed, Jan 22, 2014	45.69	46.22	45.69	46.21
2658	NYSE	AXS	Tue, Jan 21, 2014	45.65	45.92	45.43	45.70
2657	NYSE	AXS	Fri, Jan 17, 2014	45.72	45.75	45.54	45.56
2656	NYSE	AXS	Thu, Jan 16, 2014	45.79	45.79	45.58	45.75
2655	NYSE	AXS	Wed, Jan 15, 2014	46.36	46.36	45.81	45.93
2654	NYSE	AXS	Tue, Jan 14, 2014	45.91	46.26	45.69	46.25
2653	NYSE	AXS	Mon, Jan 13, 2014	46.24	46.42	45.63	45.77
2652	NYSE	AXS	Fri, Jan 10, 2014	46.59	46.67	46.22	46.30
2651	NYSE	AXS	Thu, Jan 9, 2014	46.22	46.52	46.15	46.48
2650	NYSE	AXS	Wed, Jan 8, 2014	46.36	46.40	46.03	46.21
2649	NYSE	AXS	Tue, Jan 7, 2014	46.50	46.67	46.17	46.33
2648	NYSE	AXS	Mon, Jan 6, 2014	46.69	46.81	46.35	46.51
2647	NYSE	AXS	Fri, Jan 3, 2014	46.65	46.90	46.50	46.60
2646	NYSE	AXS	Thu, Jan 2, 2014	47.38	47.41	46.47	46.66
2645	NYSE	AXS	Tue, Dec 31, 2013	47.30	47.60	47.30	47.57
2644	NYSE	AXS	Mon, Dec 30, 2013	47.01	47.35	47.01	47.31
2643	NYSE	AXS	Fri, Dec 27, 2013	46.92	47.11	46.77	46.97
2642	NYSE	AXS	Thu, Dec 26, 2013	47.22	47.30	46.88	47.17
2641	NYSE	AXS	Tue, Dec 24, 2013	46.65	47.19	46.59	47.06
2640	NYSE	AXS	Mon, Dec 23, 2013	46.81	46.81	46.23	46.62
2639	NYSE	AXS	Fri, Dec 20, 2013	46.64	46.85	46.55	46.58
2638	NYSE	AXS	Thu, Dec 19, 2013	46.25	46.82	46.25	46.64
2637	NYSE	AXS	Wed, Dec 18, 2013	46.15	46.41	45.73	46.28
2636	NYSE	AXS	Tue, Dec 17, 2013	46.64	46.88	45.91	46.04
2635	NYSE	AXS	Mon, Dec 16, 2013	47.27	47.43	46.80	46.81
2634	NYSE	AXS	Fri, Dec 13, 2013	48.03	48.22	47.15	47.15
2633	NYSE	AXS	Thu, Dec 12, 2013	47.80	48.04	47.74	47.99
2632	NYSE	AXS	Wed, Dec 11, 2013	48.13	48.30	47.63	47.72
2631	NYSE	AXS	Tue, Dec 10, 2013	48.32	48.67	48.21	48.22
2630	NYSE	AXS	Mon, Dec 9, 2013	48.41	48.47	48.06	48.46
2629	NYSE	AXS	Fri, Dec 6, 2013	47.73	48.04	47.63	47.90
2628	NYSE	AXS	Thu, Dec 5, 2013	47.94	48.01	47.04	47.41
2627	NYSE	AXS	Wed, Dec 4, 2013	48.21	48.37	47.53	48.07
2626	NYSE	AXS	Tue, Dec 3, 2013	48.23	48.41	47.89	48.40
2625	NYSE	AXS	Mon, Dec 2, 2013	47.90	49.04	47.84	48.44
2624	NYSE	AXS	Fri, Nov 29, 2013	49.50	49.75	49.11	49.13
2623	NYSE	AXS	Wed, Nov 27, 2013	49.32	49.71	49.24	49.37
2622	NYSE	AXS	Tue, Nov 26, 2013	49.08	49.45	48.76	49.19
2621	NYSE	AXS	Mon, Nov 25, 2013	49.26	49.35	49.05	49.08
2620	NYSE	AXS	Fri, Nov 22, 2013	48.86	49.14	48.80	49.14
2619	NYSE	AXS	Thu, Nov 21, 2013	48.48	49.01	48.48	48.82
2618	NYSE	AXS	Wed, Nov 20, 2013	48.57	48.68	48.26	48.43
2617	NYSE	AXS	Tue, Nov 19, 2013	48.99	49.00	48.41	48.55
2616	NYSE	AXS	Mon, Nov 18, 2013	49.36	49.41	48.78	48.80
2615	NYSE	AXS	Fri, Nov 15, 2013	49.53	49.56	49.17	49.19
2614	NYSE	AXS	Thu, Nov 14, 2013	49.39	49.61	49.02	49.56
2613	NYSE	AXS	Wed, Nov 13, 2013	48.00	49.34	47.96	49.34
2612	NYSE	AXS	Tue, Nov 12, 2013	48.41	48.57	47.92	48.36
2611	NYSE	AXS	Mon, Nov 11, 2013	48.45	48.58	48.32	48.57
2610	NYSE	AXS	Fri, Nov 8, 2013	48.17	48.51	48.10	48.50
2609	NYSE	AXS	Thu, Nov 7, 2013	48.24	48.54	48.10	48.16
2608	NYSE	AXS	Wed, Nov 6, 2013	47.60	48.28	47.46	48.26
2607	NYSE	AXS	Tue, Nov 5, 2013	47.53	47.77	47.21	47.25
2606	NYSE	AXS	Mon, Nov 4, 2013	47.21	47.48	46.92	47.43
2605	NYSE	AXS	Fri, Nov 1, 2013	47.45	47.64	47.29	47.55
2604	NYSE	AXS	Thu, Oct 31, 2013	47.30	47.96	47.05	47.42
2603	NYSE	AXS	Wed, Oct 30, 2013	47.26	47.30	46.73	47.11
2602	NYSE	AXS	Tue, Oct 29, 2013	47.15	47.37	46.83	47.22
2601	NYSE	AXS	Mon, Oct 28, 2013	46.76	47.13	46.66	46.94
2600	NYSE	AXS	Fri, Oct 25, 2013	46.97	47.06	46.74	46.83
2599	NYSE	AXS	Thu, Oct 24, 2013	46.69	46.91	46.35	46.91
2598	NYSE	AXS	Wed, Oct 23, 2013	46.84	47.10	46.50	46.54
2597	NYSE	AXS	Tue, Oct 22, 2013	47.12	47.45	46.91	47.26
2596	NYSE	AXS	Mon, Oct 21, 2013	46.88	46.98	46.64	46.81
2595	NYSE	AXS	Fri, Oct 18, 2013	46.78	46.83	46.59	46.78
2594	NYSE	AXS	Thu, Oct 17, 2013	45.79	46.75	45.76	46.75
2593	NYSE	AXS	Wed, Oct 16, 2013	45.34	46.10	45.31	46.10
2592	NYSE	AXS	Tue, Oct 15, 2013	45.82	45.95	45.25	45.27
2591	NYSE	AXS	Mon, Oct 14, 2013	45.23	45.82	45.17	45.81
2590	NYSE	AXS	Fri, Oct 11, 2013	45.30	45.57	45.05	45.53
2589	NYSE	AXS	Thu, Oct 10, 2013	44.56	45.19	44.56	45.15
2588	NYSE	AXS	Wed, Oct 9, 2013	44.24	44.46	44.17	44.29
2587	NYSE	AXS	Tue, Oct 8, 2013	44.25	44.43	44.08	44.23
2586	NYSE	AXS	Mon, Oct 7, 2013	44.03	44.46	43.91	44.24
2585	NYSE	AXS	Fri, Oct 4, 2013	43.92	44.35	43.81	44.24
2584	NYSE	AXS	Thu, Oct 3, 2013	44.27	44.37	43.89	43.91
2583	NYSE	AXS	Wed, Oct 2, 2013	43.95	44.42	43.73	44.40
2582	NYSE	AXS	Tue, Oct 1, 2013	43.50	43.99	43.43	43.99
2581	NYSE	AXS	Mon, Sep 30, 2013	43.00	43.45	42.74	43.31
2580	NYSE	AXS	Fri, Sep 27, 2013	43.08	43.49	42.55	43.25
2579	NYSE	AXS	Thu, Sep 26, 2013	43.56	43.65	43.26	43.35
2578	NYSE	AXS	Wed, Sep 25, 2013	43.61	43.75	43.36	43.46
2577	NYSE	AXS	Tue, Sep 24, 2013	43.42	43.76	43.28	43.60
2576	NYSE	AXS	Mon, Sep 23, 2013	43.29	43.62	43.19	43.49
2575	NYSE	AXS	Fri, Sep 20, 2013	43.62	43.80	43.22	43.35
2574	NYSE	AXS	Thu, Sep 19, 2013	43.70	43.98	43.41	43.63
2573	NYSE	AXS	Wed, Sep 18, 2013	43.57	43.71	43.12	43.49
2572	NYSE	AXS	Tue, Sep 17, 2013	43.33	43.58	43.12	43.48
2571	NYSE	AXS	Mon, Sep 16, 2013	43.37	43.47	43.11	43.12
2570	NYSE	AXS	Fri, Sep 13, 2013	43.32	43.55	43.01	43.07
2569	NYSE	AXS	Thu, Sep 12, 2013	43.61	43.69	43.12	43.13
2568	NYSE	AXS	Wed, Sep 11, 2013	43.45	43.65	43.18	43.58
2567	NYSE	AXS	Tue, Sep 10, 2013	43.25	43.48	43.05	43.42
2566	NYSE	AXS	Mon, Sep 9, 2013	42.27	43.06	42.26	43.02
2565	NYSE	AXS	Fri, Sep 6, 2013	42.57	42.63	41.87	41.89
2564	NYSE	AXS	Thu, Sep 5, 2013	42.77	42.85	42.36	42.41
2563	NYSE	AXS	Wed, Sep 4, 2013	43.04	43.31	42.77	42.79
2562	NYSE	AXS	Tue, Sep 3, 2013	43.29	43.36	42.63	43.11
2561	NYSE	AXS	Fri, Aug 30, 2013	42.82	43.15	42.65	42.99
2560	NYSE	AXS	Thu, Aug 29, 2013	42.40	42.90	42.40	42.75
2559	NYSE	AXS	Wed, Aug 28, 2013	42.55	42.68	42.35	42.50
2558	NYSE	AXS	Tue, Aug 27, 2013	42.63	42.78	42.32	42.46
2557	NYSE	AXS	Mon, Aug 26, 2013	43.43	43.43	42.90	42.90
2556	NYSE	AXS	Fri, Aug 23, 2013	43.18	43.45	42.97	43.37
2555	NYSE	AXS	Thu, Aug 22, 2013	42.72	43.35	42.49	43.16
2554	NYSE	AXS	Wed, Aug 21, 2013	43.18	43.21	42.42	42.46
2553	NYSE	AXS	Tue, Aug 20, 2013	42.98	43.43	42.84	43.32
2552	NYSE	AXS	Mon, Aug 19, 2013	42.88	43.10	42.60	42.99
2551	NYSE	AXS	Fri, Aug 16, 2013	42.53	42.99	42.43	42.70
2550	NYSE	AXS	Thu, Aug 15, 2013	42.66	42.76	42.35	42.51
2549	NYSE	AXS	Wed, Aug 14, 2013	42.59	42.99	42.44	42.92
2548	NYSE	AXS	Tue, Aug 13, 2013	42.64	42.87	42.28	42.74
2547	NYSE	AXS	Mon, Aug 12, 2013	42.61	42.93	42.33	42.56
2546	NYSE	AXS	Fri, Aug 9, 2013	42.50	42.77	42.42	42.65
2545	NYSE	AXS	Thu, Aug 8, 2013	42.47	42.80	42.37	42.65
2544	NYSE	AXS	Wed, Aug 7, 2013	42.46	42.69	42.11	42.29
2543	NYSE	AXS	Tue, Aug 6, 2013	43.13	43.13	42.30	42.50
2542	NYSE	AXS	Mon, Aug 5, 2013	43.51	43.63	43.07	43.10
2541	NYSE	AXS	Fri, Aug 2, 2013	43.53	43.79	43.28	43.45
2540	NYSE	AXS	Thu, Aug 1, 2013	43.67	43.90	43.28	43.39
2539	NYSE	AXS	Wed, Jul 31, 2013	44.60	45.00	42.64	43.56
2538	NYSE	AXS	Tue, Jul 30, 2013	45.62	46.21	45.27	45.33
2537	NYSE	AXS	Mon, Jul 29, 2013	45.71	45.94	45.32	45.44
2536	NYSE	AXS	Fri, Jul 26, 2013	45.62	45.86	45.22	45.77
2535	NYSE	AXS	Thu, Jul 25, 2013	45.00	45.72	44.83	45.64
2534	NYSE	AXS	Wed, Jul 24, 2013	45.39	45.54	44.54	45.00
2533	NYSE	AXS	Tue, Jul 23, 2013	46.63	46.71	45.16	45.27
2532	NYSE	AXS	Mon, Jul 22, 2013	46.85	47.11	46.47	47.04
2531	NYSE	AXS	Fri, Jul 19, 2013	47.00	47.03	46.54	46.87
2530	NYSE	AXS	Thu, Jul 18, 2013	47.81	48.30	46.71	47.03
2529	NYSE	AXS	Wed, Jul 17, 2013	48.00	48.11	47.73	47.94
2528	NYSE	AXS	Tue, Jul 16, 2013	48.25	48.39	47.67	47.99
2527	NYSE	AXS	Mon, Jul 15, 2013	47.95	48.38	47.72	48.25
2526	NYSE	AXS	Fri, Jul 12, 2013	47.17	47.79	46.91	47.78
2525	NYSE	AXS	Thu, Jul 11, 2013	47.00	47.23	46.70	47.15
2524	NYSE	AXS	Wed, Jul 10, 2013	46.35	46.78	46.12	46.76
2523	NYSE	AXS	Tue, Jul 9, 2013	46.10	46.47	46.06	46.43
2522	NYSE	AXS	Mon, Jul 8, 2013	45.61	45.98	45.61	45.89
2521	NYSE	AXS	Fri, Jul 5, 2013	45.32	45.53	44.91	45.50
2520	NYSE	AXS	Wed, Jul 3, 2013	45.19	45.21	44.83	45.06
2519	NYSE	AXS	Tue, Jul 2, 2013	45.93	46.22	45.18	45.30
2518	NYSE	AXS	Mon, Jul 1, 2013	46.08	46.38	45.59	45.90
2517	NYSE	AXS	Fri, Jun 28, 2013	45.82	46.13	45.58	45.78
2516	NYSE	AXS	Thu, Jun 27, 2013	45.59	46.03	45.56	45.82
2515	NYSE	AXS	Wed, Jun 26, 2013	45.02	45.57	45.02	45.51
2514	NYSE	AXS	Tue, Jun 25, 2013	45.07	45.29	44.91	45.04
2513	NYSE	AXS	Mon, Jun 24, 2013	44.63	45.03	44.16	44.83
2512	NYSE	AXS	Fri, Jun 21, 2013	45.54	45.60	44.48	44.86
2511	NYSE	AXS	Thu, Jun 20, 2013	45.40	45.83	45.26	45.39
2510	NYSE	AXS	Wed, Jun 19, 2013	46.36	46.71	45.77	45.78
2509	NYSE	AXS	Tue, Jun 18, 2013	46.65	46.88	46.35	46.44
2508	NYSE	AXS	Mon, Jun 17, 2013	45.84	46.61	45.83	46.59
2507	NYSE	AXS	Fri, Jun 14, 2013	45.66	45.83	45.47	45.57
2506	NYSE	AXS	Thu, Jun 13, 2013	45.14	45.78	44.97	45.73
2505	NYSE	AXS	Wed, Jun 12, 2013	45.41	45.63	45.15	45.21
2504	NYSE	AXS	Tue, Jun 11, 2013	45.40	45.66	45.15	45.24
2503	NYSE	AXS	Mon, Jun 10, 2013	44.95	45.58	44.80	45.57
2502	NYSE	AXS	Fri, Jun 7, 2013	44.19	45.19	44.16	44.85
2501	NYSE	AXS	Thu, Jun 6, 2013	43.71	44.04	43.54	44.02
2500	NYSE	AXS	Wed, Jun 5, 2013	43.97	44.07	43.70	43.77
2499	NYSE	AXS	Tue, Jun 4, 2013	43.95	44.22	43.76	44.13
2498	NYSE	AXS	Mon, Jun 3, 2013	43.54	44.00	43.39	43.94
2497	NYSE	AXS	Fri, May 31, 2013	43.43	43.96	43.43	43.56
2496	NYSE	AXS	Thu, May 30, 2013	43.25	43.71	43.24	43.53
2495	NYSE	AXS	Wed, May 29, 2013	43.20	43.37	42.81	43.25
2494	NYSE	AXS	Tue, May 28, 2013	44.58	44.62	43.00	43.25
2493	NYSE	AXS	Fri, May 24, 2013	43.62	44.14	43.26	44.00
2492	NYSE	AXS	Thu, May 23, 2013	43.22	43.83	43.07	43.74
2491	NYSE	AXS	Wed, May 22, 2013	43.25	43.69	43.22	43.50
2490	NYSE	AXS	Tue, May 21, 2013	44.21	44.26	43.21	43.34
2489	NYSE	AXS	Mon, May 20, 2013	44.55	44.55	43.95	44.21
2488	NYSE	AXS	Fri, May 17, 2013	45.50	45.71	44.53	44.58
2487	NYSE	AXS	Thu, May 16, 2013	45.96	46.05	45.38	45.50
2486	NYSE	AXS	Wed, May 15, 2013	45.96	46.14	45.79	46.14
2485	NYSE	AXS	Tue, May 14, 2013	45.53	46.06	45.37	45.97
2484	NYSE	AXS	Mon, May 13, 2013	45.30	45.77	45.27	45.53
2483	NYSE	AXS	Fri, May 10, 2013	45.24	45.35	44.97	45.35
2482	NYSE	AXS	Thu, May 9, 2013	45.50	45.57	45.09	45.21
2481	NYSE	AXS	Wed, May 8, 2013	45.08	45.50	45.05	45.49
2480	NYSE	AXS	Tue, May 7, 2013	44.83	45.20	44.78	45.13
2479	NYSE	AXS	Mon, May 6, 2013	44.61	44.99	44.31	44.74
2478	NYSE	AXS	Fri, May 3, 2013	44.34	44.53	43.99	44.52
2477	NYSE	AXS	Thu, May 2, 2013	44.30	44.30	43.66	44.13
2476	NYSE	AXS	Wed, May 1, 2013	44.71	44.73	44.07	44.12
2475	NYSE	AXS	Tue, Apr 30, 2013	44.03	44.71	43.82	44.63
2474	NYSE	AXS	Mon, Apr 29, 2013	43.85	44.44	43.62	44.40
2473	NYSE	AXS	Fri, Apr 26, 2013	43.50	44.56	43.20	43.51
2472	NYSE	AXS	Thu, Apr 25, 2013	43.06	43.06	42.44	42.48
2471	NYSE	AXS	Wed, Apr 24, 2013	42.43	43.04	42.26	42.94
2470	NYSE	AXS	Tue, Apr 23, 2013	41.95	42.51	41.75	42.46
2469	NYSE	AXS	Mon, Apr 22, 2013	41.83	41.85	41.44	41.70
2468	NYSE	AXS	Fri, Apr 19, 2013	41.50	41.87	41.44	41.80
2467	NYSE	AXS	Thu, Apr 18, 2013	42.09	42.12	41.29	41.34
2466	NYSE	AXS	Wed, Apr 17, 2013	41.84	41.91	41.48	41.67
2465	NYSE	AXS	Tue, Apr 16, 2013	41.87	42.00	41.57	41.91
2464	NYSE	AXS	Mon, Apr 15, 2013	42.39	42.42	41.62	41.66
2463	NYSE	AXS	Fri, Apr 12, 2013	42.62	42.80	42.32	42.49
2462	NYSE	AXS	Thu, Apr 11, 2013	42.26	42.91	42.16	42.69
2461	NYSE	AXS	Wed, Apr 10, 2013	42.67	42.78	42.07	42.18
2460	NYSE	AXS	Tue, Apr 9, 2013	42.50	42.84	42.31	42.54
2459	NYSE	AXS	Mon, Apr 8, 2013	42.19	42.48	42.10	42.48
2458	NYSE	AXS	Fri, Apr 5, 2013	41.69	42.28	41.50	42.24
2457	NYSE	AXS	Thu, Apr 4, 2013	42.15	42.25	41.73	42.01
2456	NYSE	AXS	Wed, Apr 3, 2013	41.89	42.25	41.77	42.07
2455	NYSE	AXS	Tue, Apr 2, 2013	41.75	41.81	41.39	41.75
2454	NYSE	AXS	Mon, Apr 1, 2013	41.55	41.80	41.36	41.57
2453	NYSE	AXS	Thu, Mar 28, 2013	41.38	41.62	41.35	41.62
2452	NYSE	AXS	Wed, Mar 27, 2013	40.62	41.50	40.62	41.38
2451	NYSE	AXS	Tue, Mar 26, 2013	41.16	41.28	40.71	40.82
2450	NYSE	AXS	Mon, Mar 25, 2013	40.97	41.54	40.97	41.29
2449	NYSE	AXS	Fri, Mar 22, 2013	41.50	41.67	41.40	41.52
2448	NYSE	AXS	Thu, Mar 21, 2013	41.76	41.76	41.33	41.47
2447	NYSE	AXS	Wed, Mar 20, 2013	41.92	41.98	41.63	41.73
2446	NYSE	AXS	Tue, Mar 19, 2013	41.07	41.84	41.07	41.81
2445	NYSE	AXS	Mon, Mar 18, 2013	40.70	41.21	40.62	41.02
2444	NYSE	AXS	Fri, Mar 15, 2013	41.11	41.25	40.99	40.99
2443	NYSE	AXS	Thu, Mar 14, 2013	40.94	41.21	40.90	41.21
2442	NYSE	AXS	Wed, Mar 13, 2013	40.80	40.92	40.64	40.92
2441	NYSE	AXS	Tue, Mar 12, 2013	40.84	40.99	40.66	40.79
2440	NYSE	AXS	Mon, Mar 11, 2013	40.91	40.98	40.68	40.94
2439	NYSE	AXS	Fri, Mar 8, 2013	41.01	41.17	40.70	40.96
2438	NYSE	AXS	Thu, Mar 7, 2013	40.88	41.04	40.66	40.82
2437	NYSE	AXS	Wed, Mar 6, 2013	40.96	41.09	40.59	40.78
2436	NYSE	AXS	Tue, Mar 5, 2013	40.70	41.34	40.59	40.91
2435	NYSE	AXS	Mon, Mar 4, 2013	40.76	40.76	39.94	40.66
2434	NYSE	AXS	Fri, Mar 1, 2013	40.60	40.77	40.28	40.76
2433	NYSE	AXS	Thu, Feb 28, 2013	40.42	40.93	40.32	40.73
2432	NYSE	AXS	Wed, Feb 27, 2013	40.35	40.60	40.23	40.40
2431	NYSE	AXS	Tue, Feb 26, 2013	40.21	40.51	40.01	40.28
2430	NYSE	AXS	Mon, Feb 25, 2013	40.69	40.80	40.02	40.03
2429	NYSE	AXS	Fri, Feb 22, 2013	40.70	40.80	40.49	40.68
2428	NYSE	AXS	Thu, Feb 21, 2013	40.35	40.63	40.28	40.49
2427	NYSE	AXS	Wed, Feb 20, 2013	40.72	40.86	40.44	40.50
2426	NYSE	AXS	Tue, Feb 19, 2013	40.21	40.69	40.05	40.69
2425	NYSE	AXS	Fri, Feb 15, 2013	40.09	40.45	40.08	40.25
2424	NYSE	AXS	Thu, Feb 14, 2013	40.22	40.60	40.09	40.13
2423	NYSE	AXS	Wed, Feb 13, 2013	40.26	40.42	40.09	40.20
2422	NYSE	AXS	Tue, Feb 12, 2013	39.98	40.45	39.73	40.37
2421	NYSE	AXS	Mon, Feb 11, 2013	39.40	40.21	39.40	39.91
2420	NYSE	AXS	Fri, Feb 8, 2013	39.75	40.34	39.62	40.30
2419	NYSE	AXS	Thu, Feb 7, 2013	39.77	40.10	39.53	39.60
2418	NYSE	AXS	Wed, Feb 6, 2013	38.81	39.60	38.78	39.59
2417	NYSE	AXS	Tue, Feb 5, 2013	39.01	39.39	37.50	38.82
2416	NYSE	AXS	Mon, Feb 4, 2013	38.69	39.08	38.40	38.96
2415	NYSE	AXS	Fri, Feb 1, 2013	38.61	39.27	38.31	39.09
2414	NYSE	AXS	Thu, Jan 31, 2013	37.89	38.42	37.71	38.27
2413	NYSE	AXS	Wed, Jan 30, 2013	37.82	38.07	37.54	37.89
2412	NYSE	AXS	Tue, Jan 29, 2013	37.34	38.03	37.24	37.90
2411	NYSE	AXS	Mon, Jan 28, 2013	38.12	38.19	37.57	37.62
2410	NYSE	AXS	Fri, Jan 25, 2013	38.02	38.18	37.70	38.16
2409	NYSE	AXS	Thu, Jan 24, 2013	38.04	38.27	37.79	37.83
2408	NYSE	AXS	Wed, Jan 23, 2013	37.54	37.74	37.54	37.65
2407	NYSE	AXS	Tue, Jan 22, 2013	37.00	37.68	36.84	37.66
2406	NYSE	AXS	Fri, Jan 18, 2013	36.80	36.90	36.68	36.88
2405	NYSE	AXS	Thu, Jan 17, 2013	36.80	36.91	36.56	36.72
2404	NYSE	AXS	Wed, Jan 16, 2013	36.81	36.89	36.55	36.75
2403	NYSE	AXS	Tue, Jan 15, 2013	36.65	36.94	36.48	36.82
2402	NYSE	AXS	Mon, Jan 14, 2013	36.81	36.97	36.76	36.86
2401	NYSE	AXS	Fri, Jan 11, 2013	36.75	36.98	36.50	36.90
2400	NYSE	AXS	Thu, Jan 10, 2013	36.51	36.66	36.28	36.65
2399	NYSE	AXS	Wed, Jan 9, 2013	35.78	36.41	35.72	36.34
2398	NYSE	AXS	Tue, Jan 8, 2013	35.60	35.80	35.49	35.70
2397	NYSE	AXS	Mon, Jan 7, 2013	35.89	36.19	35.68	35.70
2396	NYSE	AXS	Fri, Jan 4, 2013	35.80	36.19	35.65	36.15
2395	NYSE	AXS	Thu, Jan 3, 2013	35.41	35.81	35.37	35.81
2394	NYSE	AXS	Wed, Jan 2, 2013	34.95	35.50	34.95	35.49
2393	NYSE	AXS	Mon, Dec 31, 2012	34.25	34.64	34.12	34.64
2392	NYSE	AXS	Fri, Dec 28, 2012	34.25	34.48	34.09	34.31
2391	NYSE	AXS	Thu, Dec 27, 2012	34.46	34.58	33.86	34.42
2390	NYSE	AXS	Wed, Dec 26, 2012	34.54	34.64	34.39	34.52
2389	NYSE	AXS	Mon, Dec 24, 2012	34.50	34.87	34.35	34.50
2388	NYSE	AXS	Fri, Dec 21, 2012	34.70	34.87	34.47	34.49
2387	NYSE	AXS	Thu, Dec 20, 2012	35.38	35.76	34.51	35.00
2386	NYSE	AXS	Wed, Dec 19, 2012	35.22	36.61	35.22	35.92
2385	NYSE	AXS	Tue, Dec 18, 2012	35.84	35.88	34.91	35.07
2384	NYSE	AXS	Mon, Dec 17, 2012	35.58	36.20	35.44	35.81
2383	NYSE	AXS	Fri, Dec 14, 2012	35.73	36.06	35.47	35.60
2382	NYSE	AXS	Thu, Dec 13, 2012	36.46	36.46	35.76	35.78
2381	NYSE	AXS	Wed, Dec 12, 2012	35.83	36.10	35.75	35.91
2380	NYSE	AXS	Tue, Dec 11, 2012	36.02	36.08	35.47	35.69
2379	NYSE	AXS	Mon, Dec 10, 2012	35.90	36.27	35.64	36.06
2378	NYSE	AXS	Fri, Dec 7, 2012	36.25	36.40	35.83	35.92
2377	NYSE	AXS	Thu, Dec 6, 2012	35.93	36.22	35.93	36.20
2376	NYSE	AXS	Wed, Dec 5, 2012	35.78	36.11	35.50	36.04
2375	NYSE	AXS	Tue, Dec 4, 2012	35.75	35.78	35.33	35.58
2374	NYSE	AXS	Mon, Dec 3, 2012	36.11	36.24	35.71	35.80
2373	NYSE	AXS	Fri, Nov 30, 2012	36.03	36.12	35.72	35.97
2372	NYSE	AXS	Thu, Nov 29, 2012	36.25	36.30	35.82	36.15
2371	NYSE	AXS	Wed, Nov 28, 2012	35.48	36.06	35.40	36.04
2370	NYSE	AXS	Tue, Nov 27, 2012	35.24	35.72	35.11	35.61
2369	NYSE	AXS	Mon, Nov 26, 2012	34.92	35.35	34.86	35.35
2368	NYSE	AXS	Fri, Nov 23, 2012	35.10	35.47	34.81	35.08
2367	NYSE	AXS	Wed, Nov 21, 2012	34.67	35.02	34.37	34.96
2366	NYSE	AXS	Tue, Nov 20, 2012	34.49	34.70	34.11	34.67
2365	NYSE	AXS	Mon, Nov 19, 2012	34.71	34.76	34.34	34.50
2364	NYSE	AXS	Fri, Nov 16, 2012	34.08	34.54	33.68	34.51
2363	NYSE	AXS	Thu, Nov 15, 2012	34.13	34.50	33.88	34.11
2362	NYSE	AXS	Wed, Nov 14, 2012	34.65	34.74	33.90	34.05
2361	NYSE	AXS	Tue, Nov 13, 2012	34.62	35.13	34.24	34.61
2360	NYSE	AXS	Mon, Nov 12, 2012	35.29	35.35	34.62	34.71
2359	NYSE	AXS	Fri, Nov 9, 2012	35.24	35.45	34.92	35.19
2358	NYSE	AXS	Thu, Nov 8, 2012	35.27	35.77	34.93	35.36
2357	NYSE	AXS	Wed, Nov 7, 2012	35.73	36.35	34.61	35.19
2356	NYSE	AXS	Tue, Nov 6, 2012	35.49	36.39	35.46	36.15
2355	NYSE	AXS	Mon, Nov 5, 2012	35.26	35.68	35.14	35.40
2354	NYSE	AXS	Fri, Nov 2, 2012	36.00	36.69	34.61	35.47
2353	NYSE	AXS	Thu, Nov 1, 2012	38.59	38.80	36.15	36.53
2352	NYSE	AXS	Wed, Oct 31, 2012	36.45	36.83	36.03	36.22
2351	NYSE	AXS	Fri, Oct 26, 2012	37.35	37.35	36.64	36.83
2350	NYSE	AXS	Thu, Oct 25, 2012	37.49	37.67	37.13	37.30
2349	NYSE	AXS	Wed, Oct 24, 2012	37.11	37.47	37.05	37.25
2348	NYSE	AXS	Tue, Oct 23, 2012	37.06	37.40	36.83	37.04
2347	NYSE	AXS	Mon, Oct 22, 2012	36.93	37.53	36.92	37.29
2346	NYSE	AXS	Fri, Oct 19, 2012	37.10	37.26	36.79	37.21
2345	NYSE	AXS	Thu, Oct 18, 2012	36.84	37.53	36.84	37.20
2344	NYSE	AXS	Wed, Oct 17, 2012	36.60	36.90	36.48	36.74
2343	NYSE	AXS	Tue, Oct 16, 2012	36.29	36.80	36.20	36.59
2342	NYSE	AXS	Mon, Oct 15, 2012	35.76	36.20	35.63	36.16
2341	NYSE	AXS	Fri, Oct 12, 2012	36.05	36.16	35.61	35.67
2340	NYSE	AXS	Thu, Oct 11, 2012	35.93	36.16	35.62	35.93
2339	NYSE	AXS	Wed, Oct 10, 2012	35.55	35.95	35.55	35.75
2338	NYSE	AXS	Tue, Oct 9, 2012	35.93	36.03	35.55	35.59
2337	NYSE	AXS	Mon, Oct 8, 2012	35.82	36.05	35.76	35.82
2336	NYSE	AXS	Fri, Oct 5, 2012	35.72	35.94	35.62	35.91
2335	NYSE	AXS	Thu, Oct 4, 2012	35.55	35.69	35.35	35.53
2334	NYSE	AXS	Wed, Oct 3, 2012	35.80	35.91	35.35	35.36
2333	NYSE	AXS	Tue, Oct 2, 2012	35.46	35.75	35.36	35.72
2332	NYSE	AXS	Mon, Oct 1, 2012	33.79	35.35	33.65	35.32
2331	NYSE	AXS	Fri, Sep 28, 2012	34.04	35.00	33.76	34.92
2330	NYSE	AXS	Thu, Sep 27, 2012	34.69	34.92	34.48	34.92
2329	NYSE	AXS	Wed, Sep 26, 2012	34.95	35.14	34.61	34.64
2328	NYSE	AXS	Tue, Sep 25, 2012	35.54	35.66	34.85	34.85
2327	NYSE	AXS	Mon, Sep 24, 2012	35.40	35.60	35.17	35.42
2326	NYSE	AXS	Fri, Sep 21, 2012	35.90	35.91	35.40	35.42
2325	NYSE	AXS	Thu, Sep 20, 2012	35.74	35.80	35.53	35.77
2324	NYSE	AXS	Wed, Sep 19, 2012	35.83	35.96	35.67	35.86
2323	NYSE	AXS	Tue, Sep 18, 2012	35.90	35.92	35.66	35.83
2322	NYSE	AXS	Mon, Sep 17, 2012	36.34	36.45	35.88	35.89
2321	NYSE	AXS	Fri, Sep 14, 2012	36.16	36.43	36.06	36.41
2320	NYSE	AXS	Thu, Sep 13, 2012	35.65	36.13	35.59	36.08
2319	NYSE	AXS	Wed, Sep 12, 2012	35.64	35.74	35.49	35.70
2318	NYSE	AXS	Tue, Sep 11, 2012	35.21	35.63	35.11	35.61
2317	NYSE	AXS	Mon, Sep 10, 2012	35.26	35.48	35.19	35.40
2316	NYSE	AXS	Fri, Sep 7, 2012	34.64	35.24	34.64	35.20
2315	NYSE	AXS	Thu, Sep 6, 2012	34.63	34.94	34.49	34.94
2314	NYSE	AXS	Wed, Sep 5, 2012	34.57	34.57	34.33	34.46
2313	NYSE	AXS	Tue, Sep 4, 2012	34.14	34.63	34.14	34.47
2312	NYSE	AXS	Fri, Aug 31, 2012	34.04	34.45	33.76	34.07
2311	NYSE	AXS	Thu, Aug 30, 2012	33.54	33.77	33.36	33.63
2310	NYSE	AXS	Wed, Aug 29, 2012	33.42	33.67	33.29	33.58
2309	NYSE	AXS	Tue, Aug 28, 2012	33.42	33.73	33.42	33.54
2308	NYSE	AXS	Mon, Aug 27, 2012	33.73	33.80	33.49	33.55
2307	NYSE	AXS	Fri, Aug 24, 2012	33.60	33.92	33.57	33.74
2306	NYSE	AXS	Thu, Aug 23, 2012	33.98	34.02	33.57	33.66
2305	NYSE	AXS	Wed, Aug 22, 2012	34.13	34.21	33.79	33.98
2304	NYSE	AXS	Tue, Aug 21, 2012	34.20	34.35	34.05	34.12
2303	NYSE	AXS	Mon, Aug 20, 2012	34.09	34.27	33.88	34.10
2302	NYSE	AXS	Fri, Aug 17, 2012	33.88	34.36	33.79	34.29
2301	NYSE	AXS	Thu, Aug 16, 2012	33.69	34.01	33.63	33.81
2300	NYSE	AXS	Wed, Aug 15, 2012	34.14	34.21	33.62	33.77
2299	NYSE	AXS	Tue, Aug 14, 2012	34.05	34.61	34.05	34.19
2298	NYSE	AXS	Mon, Aug 13, 2012	33.86	34.07	33.72	33.97
2297	NYSE	AXS	Fri, Aug 10, 2012	33.78	34.04	33.66	33.81
2296	NYSE	AXS	Thu, Aug 9, 2012	34.11	34.43	33.89	33.93
2295	NYSE	AXS	Wed, Aug 8, 2012	33.60	34.42	33.43	34.11
2294	NYSE	AXS	Tue, Aug 7, 2012	33.57	33.89	33.49	33.62
2293	NYSE	AXS	Mon, Aug 6, 2012	33.43	33.79	33.39	33.51
2292	NYSE	AXS	Fri, Aug 3, 2012	32.79	33.44	32.79	33.31
2291	NYSE	AXS	Thu, Aug 2, 2012	32.49	32.74	32.31	32.54
2290	NYSE	AXS	Wed, Aug 1, 2012	32.99	33.25	32.03	32.80
2289	NYSE	AXS	Tue, Jul 31, 2012	33.54	33.61	32.85	32.86
2288	NYSE	AXS	Mon, Jul 30, 2012	33.36	33.77	33.27	33.67
2287	NYSE	AXS	Fri, Jul 27, 2012	33.01	33.50	32.76	33.36
2286	NYSE	AXS	Thu, Jul 26, 2012	33.30	33.43	32.81	32.81
2285	NYSE	AXS	Wed, Jul 25, 2012	32.55	33.00	32.35	32.99
2284	NYSE	AXS	Tue, Jul 24, 2012	32.65	32.68	32.24	32.40
2283	NYSE	AXS	Mon, Jul 23, 2012	32.36	32.70	32.04	32.68
2282	NYSE	AXS	Fri, Jul 20, 2012	33.14	33.23	32.64	32.65
2281	NYSE	AXS	Thu, Jul 19, 2012	33.22	33.38	33.11	33.26
2280	NYSE	AXS	Wed, Jul 18, 2012	33.24	33.62	33.10	33.42
2279	NYSE	AXS	Tue, Jul 17, 2012	33.27	33.38	33.00	33.38
2278	NYSE	AXS	Mon, Jul 16, 2012	33.40	33.63	33.15	33.27
2277	NYSE	AXS	Fri, Jul 13, 2012	33.14	33.45	32.91	33.44
2276	NYSE	AXS	Thu, Jul 12, 2012	32.68	33.14	32.44	32.98
2275	NYSE	AXS	Wed, Jul 11, 2012	33.16	33.20	32.66	32.76
2274	NYSE	AXS	Tue, Jul 10, 2012	33.41	33.53	33.20	33.26
2273	NYSE	AXS	Mon, Jul 9, 2012	33.55	33.55	33.24	33.41
2272	NYSE	AXS	Fri, Jul 6, 2012	32.94	33.51	32.94	33.43
2271	NYSE	AXS	Thu, Jul 5, 2012	33.63	33.71	33.24	33.25
2270	NYSE	AXS	Tue, Jul 3, 2012	33.35	33.84	33.34	33.83
2269	NYSE	AXS	Mon, Jul 2, 2012	32.88	33.48	32.76	33.41
2268	NYSE	AXS	Fri, Jun 29, 2012	32.35	32.77	32.31	32.55
2267	NYSE	AXS	Thu, Jun 28, 2012	31.77	32.20	31.73	32.13
2266	NYSE	AXS	Wed, Jun 27, 2012	31.30	32.00	31.22	31.98
2265	NYSE	AXS	Tue, Jun 26, 2012	31.65	31.78	31.39	31.52
2264	NYSE	AXS	Mon, Jun 25, 2012	31.81	31.86	30.60	31.56
2263	NYSE	AXS	Fri, Jun 22, 2012	31.99	32.45	31.79	32.20
2262	NYSE	AXS	Thu, Jun 21, 2012	32.46	32.54	31.81	31.83
2261	NYSE	AXS	Wed, Jun 20, 2012	32.28	32.54	32.17	32.39
2260	NYSE	AXS	Tue, Jun 19, 2012	31.87	32.49	31.79	32.26
2259	NYSE	AXS	Mon, Jun 18, 2012	31.85	32.19	31.69	31.87
2258	NYSE	AXS	Fri, Jun 15, 2012	32.52	32.74	31.72	32.00
2257	NYSE	AXS	Thu, Jun 14, 2012	32.27	32.54	32.15	32.51
2256	NYSE	AXS	Wed, Jun 13, 2012	32.63	32.67	32.19	32.30
2255	NYSE	AXS	Tue, Jun 12, 2012	32.24	32.79	32.10	32.76
2254	NYSE	AXS	Mon, Jun 11, 2012	32.75	32.82	32.19	32.20
2253	NYSE	AXS	Fri, Jun 8, 2012	32.50	32.66	32.25	32.61
2252	NYSE	AXS	Thu, Jun 7, 2012	33.20	33.44	32.63	32.65
2251	NYSE	AXS	Wed, Jun 6, 2012	32.32	32.96	32.27	32.96
2250	NYSE	AXS	Tue, Jun 5, 2012	31.89	32.22	31.84	32.20
2249	NYSE	AXS	Mon, Jun 4, 2012	32.32	32.44	31.92	31.94
2248	NYSE	AXS	Fri, Jun 1, 2012	32.55	32.72	32.10	32.26
2247	NYSE	AXS	Thu, May 31, 2012	32.67	33.14	32.54	32.90
2246	NYSE	AXS	Wed, May 30, 2012	33.52	33.52	32.71	32.71
2245	NYSE	AXS	Tue, May 29, 2012	33.79	34.10	33.53	33.71
2244	NYSE	AXS	Fri, May 25, 2012	33.42	34.16	33.42	33.70
2243	NYSE	AXS	Thu, May 24, 2012	33.57	33.74	33.26	33.62
2242	NYSE	AXS	Wed, May 23, 2012	33.14	33.70	32.89	33.64
2241	NYSE	AXS	Tue, May 22, 2012	33.11	33.49	32.91	33.35
2240	NYSE	AXS	Mon, May 21, 2012	32.86	33.33	32.75	32.92
2239	NYSE	AXS	Fri, May 18, 2012	33.64	33.66	32.81	32.85
2238	NYSE	AXS	Thu, May 17, 2012	34.07	34.15	33.48	33.52
2237	NYSE	AXS	Wed, May 16, 2012	34.37	34.46	34.09	34.13
2236	NYSE	AXS	Tue, May 15, 2012	34.44	34.57	34.17	34.24
2235	NYSE	AXS	Mon, May 14, 2012	34.71	34.88	34.41	34.51
2234	NYSE	AXS	Fri, May 11, 2012	34.46	35.12	34.37	34.95
2233	NYSE	AXS	Thu, May 10, 2012	34.54	34.76	34.42	34.65
2232	NYSE	AXS	Wed, May 9, 2012	34.06	34.56	33.99	34.36
2231	NYSE	AXS	Tue, May 8, 2012	34.30	34.58	34.16	34.35
2230	NYSE	AXS	Mon, May 7, 2012	34.31	34.55	34.25	34.50
2229	NYSE	AXS	Fri, May 4, 2012	34.36	34.49	34.13	34.38
2228	NYSE	AXS	Thu, May 3, 2012	34.08	34.47	34.06	34.42
2227	NYSE	AXS	Wed, May 2, 2012	33.17	34.31	33.17	34.00
2226	NYSE	AXS	Tue, May 1, 2012	33.92	34.53	33.92	34.12
2225	NYSE	AXS	Mon, Apr 30, 2012	33.29	34.07	33.19	34.02
2224	NYSE	AXS	Fri, Apr 27, 2012	34.44	34.71	32.50	33.35
2223	NYSE	AXS	Thu, Apr 26, 2012	34.23	34.88	34.19	34.82
2222	NYSE	AXS	Wed, Apr 25, 2012	34.20	34.33	33.92	34.33
2221	NYSE	AXS	Tue, Apr 24, 2012	34.06	34.06	33.79	33.90
2220	NYSE	AXS	Mon, Apr 23, 2012	33.79	34.18	33.50	34.09
2219	NYSE	AXS	Fri, Apr 20, 2012	34.34	34.56	33.86	34.10
2218	NYSE	AXS	Thu, Apr 19, 2012	33.75	34.50	33.65	34.29
2217	NYSE	AXS	Wed, Apr 18, 2012	33.93	33.97	33.52	33.73
2216	NYSE	AXS	Tue, Apr 17, 2012	33.94	34.09	33.55	33.78
2215	NYSE	AXS	Mon, Apr 16, 2012	33.50	33.75	33.45	33.53
2214	NYSE	AXS	Fri, Apr 13, 2012	33.44	33.62	33.10	33.30
2213	NYSE	AXS	Thu, Apr 12, 2012	33.34	33.56	33.09	33.49
2212	NYSE	AXS	Wed, Apr 11, 2012	33.12	33.40	32.99	33.40
2211	NYSE	AXS	Tue, Apr 10, 2012	33.39	33.48	32.95	32.95
2210	NYSE	AXS	Mon, Apr 9, 2012	33.48	33.61	33.26	33.50
2209	NYSE	AXS	Thu, Apr 5, 2012	33.42	33.81	33.34	33.81
2208	NYSE	AXS	Wed, Apr 4, 2012	33.12	33.83	33.08	33.56
2207	NYSE	AXS	Tue, Apr 3, 2012	33.37	33.70	33.21	33.41
2206	NYSE	AXS	Mon, Apr 2, 2012	33.10	33.35	32.70	33.33
2205	NYSE	AXS	Fri, Mar 30, 2012	33.31	33.50	33.11	33.17
2204	NYSE	AXS	Thu, Mar 29, 2012	33.31	33.37	32.93	33.27
2203	NYSE	AXS	Wed, Mar 28, 2012	33.06	33.52	32.84	33.51
2202	NYSE	AXS	Tue, Mar 27, 2012	33.42	33.51	33.19	33.31
2201	NYSE	AXS	Mon, Mar 26, 2012	32.86	33.43	32.71	33.39
2200	NYSE	AXS	Fri, Mar 23, 2012	32.25	32.73	32.17	32.68
2199	NYSE	AXS	Thu, Mar 22, 2012	32.21	32.42	31.98	32.30
2198	NYSE	AXS	Wed, Mar 21, 2012	32.93	32.99	32.40	32.45
2197	NYSE	AXS	Tue, Mar 20, 2012	32.11	33.33	32.06	33.00
2196	NYSE	AXS	Mon, Mar 19, 2012	33.14	33.17	32.35	32.44
2195	NYSE	AXS	Fri, Mar 16, 2012	32.90	32.98	32.52	32.53
2194	NYSE	AXS	Thu, Mar 15, 2012	32.92	33.03	32.72	32.88
2193	NYSE	AXS	Wed, Mar 14, 2012	33.05	33.15	32.95	33.00
2192	NYSE	AXS	Tue, Mar 13, 2012	32.18	33.09	32.12	33.09
2191	NYSE	AXS	Mon, Mar 12, 2012	32.04	32.48	32.04	32.27
2190	NYSE	AXS	Fri, Mar 9, 2012	31.67	32.23	31.67	32.08
2189	NYSE	AXS	Thu, Mar 8, 2012	32.24	32.64	31.55	31.68
2188	NYSE	AXS	Wed, Mar 7, 2012	31.44	31.60	31.16	31.60
2187	NYSE	AXS	Tue, Mar 6, 2012	31.63	31.63	31.16	31.28
2186	NYSE	AXS	Mon, Mar 5, 2012	31.35	31.96	31.22	31.92
2185	NYSE	AXS	Fri, Mar 2, 2012	31.21	31.50	31.07	31.45
2184	NYSE	AXS	Thu, Mar 1, 2012	30.85	31.55	30.85	31.36
2183	NYSE	AXS	Wed, Feb 29, 2012	30.99	31.15	30.71	30.85
2182	NYSE	AXS	Tue, Feb 28, 2012	31.52	31.60	30.89	30.90
2181	NYSE	AXS	Mon, Feb 27, 2012	31.73	31.73	31.43	31.54
2180	NYSE	AXS	Fri, Feb 24, 2012	32.20	32.40	31.70	31.75
2179	NYSE	AXS	Thu, Feb 23, 2012	32.13	32.30	32.06	32.19
2178	NYSE	AXS	Wed, Feb 22, 2012	33.00	33.03	32.00	32.10
2177	NYSE	AXS	Tue, Feb 21, 2012	32.57	33.02	32.41	32.89
2176	NYSE	AXS	Fri, Feb 17, 2012	32.72	32.89	32.59	32.66
2175	NYSE	AXS	Thu, Feb 16, 2012	32.81	32.99	32.61	32.64
2174	NYSE	AXS	Wed, Feb 15, 2012	32.65	33.06	32.58	32.85
2173	NYSE	AXS	Tue, Feb 14, 2012	32.38	32.62	32.24	32.58
2172	NYSE	AXS	Mon, Feb 13, 2012	32.26	32.51	32.18	32.50
2171	NYSE	AXS	Fri, Feb 10, 2012	32.75	32.76	32.15	32.24
2170	NYSE	AXS	Thu, Feb 9, 2012	32.42	32.93	32.24	32.91
2169	NYSE	AXS	Wed, Feb 8, 2012	32.61	33.00	32.25	32.56
2168	NYSE	AXS	Tue, Feb 7, 2012	31.45	32.50	31.32	32.48
2167	NYSE	AXS	Mon, Feb 6, 2012	31.50	31.67	31.22	31.49
2166	NYSE	AXS	Fri, Feb 3, 2012	31.64	31.73	31.41	31.63
2165	NYSE	AXS	Thu, Feb 2, 2012	31.45	31.67	31.39	31.48
2164	NYSE	AXS	Wed, Feb 1, 2012	30.84	31.51	30.84	31.39
2163	NYSE	AXS	Tue, Jan 31, 2012	30.73	30.97	30.56	30.78
2162	NYSE	AXS	Mon, Jan 30, 2012	30.94	30.94	30.58	30.60
2161	NYSE	AXS	Fri, Jan 27, 2012	31.12	31.55	30.96	31.05
2160	NYSE	AXS	Thu, Jan 26, 2012	30.90	31.40	30.85	31.31
2159	NYSE	AXS	Wed, Jan 25, 2012	30.52	30.79	30.45	30.78
2158	NYSE	AXS	Tue, Jan 24, 2012	30.50	30.80	30.35	30.60
2157	NYSE	AXS	Mon, Jan 23, 2012	31.34	31.42	30.74	30.80
2156	NYSE	AXS	Fri, Jan 20, 2012	31.17	31.44	31.00	31.41
2155	NYSE	AXS	Thu, Jan 19, 2012	31.02	31.24	30.90	31.24
2154	NYSE	AXS	Wed, Jan 18, 2012	31.13	31.18	30.56	31.02
2153	NYSE	AXS	Tue, Jan 17, 2012	31.41	31.44	31.02	31.17
2152	NYSE	AXS	Fri, Jan 13, 2012	31.22	31.33	30.85	31.27
2151	NYSE	AXS	Thu, Jan 12, 2012	31.63	31.73	31.15	31.41
2150	NYSE	AXS	Wed, Jan 11, 2012	31.11	31.60	31.04	31.47
2149	NYSE	AXS	Tue, Jan 10, 2012	31.44	31.44	30.87	31.19
2148	NYSE	AXS	Mon, Jan 9, 2012	31.24	31.38	31.15	31.27
2147	NYSE	AXS	Fri, Jan 6, 2012	30.74	31.36	30.68	31.14
2146	NYSE	AXS	Thu, Jan 5, 2012	31.01	31.22	30.66	31.18
2145	NYSE	AXS	Wed, Jan 4, 2012	31.36	31.57	31.17	31.20
2144	NYSE	AXS	Tue, Jan 3, 2012	32.28	32.53	31.27	31.47
2143	NYSE	AXS	Fri, Dec 30, 2011	32.22	32.26	31.87	31.96
2142	NYSE	AXS	Thu, Dec 29, 2011	32.19	32.36	32.02	32.18
2141	NYSE	AXS	Wed, Dec 28, 2011	32.56	32.61	32.05	32.16
2140	NYSE	AXS	Tue, Dec 27, 2011	32.67	32.99	32.52	32.70
2139	NYSE	AXS	Fri, Dec 23, 2011	32.40	32.78	32.39	32.62
2138	NYSE	AXS	Thu, Dec 22, 2011	31.61	32.25	31.55	32.25
2137	NYSE	AXS	Wed, Dec 21, 2011	31.26	31.56	31.22	31.47
2136	NYSE	AXS	Tue, Dec 20, 2011	31.30	31.47	31.15	31.41
2135	NYSE	AXS	Mon, Dec 19, 2011	31.16	31.24	30.91	30.97
2134	NYSE	AXS	Fri, Dec 16, 2011	30.99	31.23	30.76	30.91
2133	NYSE	AXS	Thu, Dec 15, 2011	30.40	31.10	30.36	30.80
2132	NYSE	AXS	Wed, Dec 14, 2011	29.78	30.52	29.59	30.18
2131	NYSE	AXS	Tue, Dec 13, 2011	30.09	30.46	29.71	29.92
2130	NYSE	AXS	Mon, Dec 12, 2011	31.00	31.01	30.29	30.69
2129	NYSE	AXS	Fri, Dec 9, 2011	30.57	31.28	30.57	31.20
2128	NYSE	AXS	Thu, Dec 8, 2011	31.11	31.18	30.89	30.94
2127	NYSE	AXS	Wed, Dec 7, 2011	30.70	31.30	30.59	31.25
2126	NYSE	AXS	Tue, Dec 6, 2011	30.99	31.10	30.70	30.91
2125	NYSE	AXS	Mon, Dec 5, 2011	31.10	31.41	30.74	30.97
2124	NYSE	AXS	Fri, Dec 2, 2011	31.46	31.47	30.74	30.80
2123	NYSE	AXS	Thu, Dec 1, 2011	31.63	32.01	31.19	31.24
2122	NYSE	AXS	Wed, Nov 30, 2011	31.05	31.94	30.89	31.93
2121	NYSE	AXS	Tue, Nov 29, 2011	30.50	30.63	30.27	30.43
2120	NYSE	AXS	Mon, Nov 28, 2011	30.76	30.76	30.27	30.51
2119	NYSE	AXS	Fri, Nov 25, 2011	29.35	30.11	29.35	29.94
2118	NYSE	AXS	Wed, Nov 23, 2011	29.53	29.77	29.32	29.35
2117	NYSE	AXS	Tue, Nov 22, 2011	30.22	30.43	29.75	29.79
2116	NYSE	AXS	Mon, Nov 21, 2011	30.37	30.61	30.07	30.30
2115	NYSE	AXS	Fri, Nov 18, 2011	30.52	31.15	30.42	30.82
2114	NYSE	AXS	Thu, Nov 17, 2011	30.96	31.16	30.21	30.32
2113	NYSE	AXS	Wed, Nov 16, 2011	31.00	31.61	30.91	31.05
2112	NYSE	AXS	Tue, Nov 15, 2011	31.23	31.65	31.01	31.18
2111	NYSE	AXS	Mon, Nov 14, 2011	31.72	31.90	31.18	31.20
2110	NYSE	AXS	Fri, Nov 11, 2011	31.85	32.14	31.76	32.00
2109	NYSE	AXS	Thu, Nov 10, 2011	31.62	31.75	30.86	31.58
2108	NYSE	AXS	Wed, Nov 9, 2011	31.85	32.11	31.29	31.34
2107	NYSE	AXS	Tue, Nov 8, 2011	31.88	32.52	31.57	32.49
2106	NYSE	AXS	Mon, Nov 7, 2011	31.16	31.70	31.15	31.64
2105	NYSE	AXS	Fri, Nov 4, 2011	31.23	31.38	31.02	31.26
2104	NYSE	AXS	Thu, Nov 3, 2011	31.31	31.51	31.06	31.31
2103	NYSE	AXS	Wed, Nov 2, 2011	31.10	31.40	30.10	31.08
2102	NYSE	AXS	Tue, Nov 1, 2011	30.94	31.51	30.71	30.93
2101	NYSE	AXS	Mon, Oct 31, 2011	30.91	31.60	30.83	31.35
2100	NYSE	AXS	Fri, Oct 28, 2011	31.41	31.72	31.08	31.20
2099	NYSE	AXS	Thu, Oct 27, 2011	31.67	32.07	31.16	31.32
2098	NYSE	AXS	Wed, Oct 26, 2011	31.01	31.20	30.68	30.94
2097	NYSE	AXS	Tue, Oct 25, 2011	30.90	31.02	30.17	30.37
2096	NYSE	AXS	Mon, Oct 24, 2011	29.92	31.23	29.85	31.11
2095	NYSE	AXS	Fri, Oct 21, 2011	28.49	30.05	28.49	29.94
2094	NYSE	AXS	Thu, Oct 20, 2011	27.04	28.24	26.95	28.23
2093	NYSE	AXS	Wed, Oct 19, 2011	26.16	27.34	26.04	27.08
2092	NYSE	AXS	Tue, Oct 18, 2011	25.81	26.20	25.47	26.12
2091	NYSE	AXS	Mon, Oct 17, 2011	26.22	26.23	25.66	25.73
2090	NYSE	AXS	Fri, Oct 14, 2011	26.21	26.44	25.82	26.34
2089	NYSE	AXS	Thu, Oct 13, 2011	26.27	26.27	25.71	26.02
2088	NYSE	AXS	Wed, Oct 12, 2011	26.85	26.86	26.14	26.39
2087	NYSE	AXS	Tue, Oct 11, 2011	26.68	26.89	26.44	26.48
2086	NYSE	AXS	Mon, Oct 10, 2011	26.12	26.96	26.12	26.95
2085	NYSE	AXS	Fri, Oct 7, 2011	26.76	26.76	25.75	25.75
2084	NYSE	AXS	Thu, Oct 6, 2011	26.32	26.75	26.10	26.75
2083	NYSE	AXS	Wed, Oct 5, 2011	26.25	26.53	25.90	26.46
2082	NYSE	AXS	Tue, Oct 4, 2011	25.10	26.35	25.03	26.29
2081	NYSE	AXS	Mon, Oct 3, 2011	25.85	26.29	25.31	25.32
2080	NYSE	AXS	Fri, Sep 30, 2011	25.46	26.35	25.41	25.94
2079	NYSE	AXS	Thu, Sep 29, 2011	25.54	26.06	25.43	25.70
2078	NYSE	AXS	Wed, Sep 28, 2011	26.09	26.27	25.30	25.31
2077	NYSE	AXS	Tue, Sep 27, 2011	26.21	26.56	25.81	25.98
2076	NYSE	AXS	Mon, Sep 26, 2011	25.62	25.74	24.80	25.71
2075	NYSE	AXS	Fri, Sep 23, 2011	25.42	25.56	25.11	25.43
2074	NYSE	AXS	Thu, Sep 22, 2011	25.59	26.04	25.28	25.49
2073	NYSE	AXS	Wed, Sep 21, 2011	26.89	27.14	26.07	26.08
2072	NYSE	AXS	Tue, Sep 20, 2011	27.45	27.59	27.01	27.02
2071	NYSE	AXS	Mon, Sep 19, 2011	27.31	27.44	27.03	27.22
2070	NYSE	AXS	Fri, Sep 16, 2011	27.70	27.86	27.47	27.79
2069	NYSE	AXS	Thu, Sep 15, 2011	27.57	27.70	27.30	27.70
2068	NYSE	AXS	Wed, Sep 14, 2011	27.58	27.68	26.85	27.39
2067	NYSE	AXS	Tue, Sep 13, 2011	27.24	27.65	27.11	27.45
2066	NYSE	AXS	Mon, Sep 12, 2011	26.85	27.15	26.50	27.15
2065	NYSE	AXS	Fri, Sep 9, 2011	27.75	27.76	27.01	27.04
2064	NYSE	AXS	Thu, Sep 8, 2011	28.05	28.37	27.96	28.02
2063	NYSE	AXS	Wed, Sep 7, 2011	27.77	28.44	27.56	28.43
2062	NYSE	AXS	Tue, Sep 6, 2011	27.09	27.35	26.87	27.35
2061	NYSE	AXS	Fri, Sep 2, 2011	27.90	28.05	27.62	27.62
2060	NYSE	AXS	Thu, Sep 1, 2011	28.74	28.93	28.34	28.40
2059	NYSE	AXS	Wed, Aug 31, 2011	28.86	28.97	28.25	28.66
2058	NYSE	AXS	Tue, Aug 30, 2011	28.61	28.90	28.12	28.64
2057	NYSE	AXS	Mon, Aug 29, 2011	27.31	28.80	27.22	28.64
2056	NYSE	AXS	Fri, Aug 26, 2011	26.34	26.82	25.80	26.79
2055	NYSE	AXS	Thu, Aug 25, 2011	27.78	27.86	26.52	26.52
2054	NYSE	AXS	Wed, Aug 24, 2011	27.59	28.00	27.44	27.72
2053	NYSE	AXS	Tue, Aug 23, 2011	27.36	27.67	27.15	27.67
2052	NYSE	AXS	Mon, Aug 22, 2011	28.16	28.16	27.21	27.26
2051	NYSE	AXS	Fri, Aug 19, 2011	27.72	28.44	27.60	27.60
2050	NYSE	AXS	Thu, Aug 18, 2011	28.51	28.75	27.89	28.10
2049	NYSE	AXS	Wed, Aug 17, 2011	29.41	29.59	29.15	29.34
2048	NYSE	AXS	Tue, Aug 16, 2011	29.29	29.48	29.13	29.36
2047	NYSE	AXS	Mon, Aug 15, 2011	28.93	29.60	28.82	29.60
2046	NYSE	AXS	Fri, Aug 12, 2011	29.30	29.39	28.47	28.61
2045	NYSE	AXS	Thu, Aug 11, 2011	27.96	29.34	27.96	29.05
2044	NYSE	AXS	Wed, Aug 10, 2011	28.63	29.14	27.77	27.80
2043	NYSE	AXS	Tue, Aug 9, 2011	27.66	29.20	27.18	29.18
2042	NYSE	AXS	Mon, Aug 8, 2011	28.63	28.94	27.25	27.25
2041	NYSE	AXS	Fri, Aug 5, 2011	30.25	30.37	28.99	29.37
2040	NYSE	AXS	Thu, Aug 4, 2011	31.23	31.54	30.06	30.06
2039	NYSE	AXS	Wed, Aug 3, 2011	31.13	31.37	30.96	31.23
2038	NYSE	AXS	Tue, Aug 2, 2011	31.47	31.68	31.01	31.26
2037	NYSE	AXS	Mon, Aug 1, 2011	32.19	32.40	31.52	31.60
2036	NYSE	AXS	Fri, Jul 29, 2011	31.57	31.92	31.42	31.87
2035	NYSE	AXS	Thu, Jul 28, 2011	32.10	32.27	31.80	31.84
2034	NYSE	AXS	Wed, Jul 27, 2011	32.08	32.33	31.87	32.02
2033	NYSE	AXS	Tue, Jul 26, 2011	31.79	32.32	31.75	32.23
2032	NYSE	AXS	Mon, Jul 25, 2011	31.40	32.07	31.32	31.85
2031	NYSE	AXS	Fri, Jul 22, 2011	31.73	31.97	31.51	31.71
2030	NYSE	AXS	Thu, Jul 21, 2011	31.40	31.93	31.34	31.68
2029	NYSE	AXS	Wed, Jul 20, 2011	31.22	31.30	31.04	31.25
2028	NYSE	AXS	Tue, Jul 19, 2011	30.98	31.29	30.84	31.21
2027	NYSE	AXS	Mon, Jul 18, 2011	30.89	30.98	30.53	30.86
2026	NYSE	AXS	Fri, Jul 15, 2011	31.03	31.07	30.63	31.03
2025	NYSE	AXS	Thu, Jul 14, 2011	30.76	31.24	30.71	31.00
2024	NYSE	AXS	Wed, Jul 13, 2011	30.93	31.05	30.59	30.80
2023	NYSE	AXS	Tue, Jul 12, 2011	30.44	30.99	30.44	30.73
2022	NYSE	AXS	Mon, Jul 11, 2011	30.56	30.61	30.35	30.51
2021	NYSE	AXS	Fri, Jul 8, 2011	30.78	30.97	30.66	30.92
2020	NYSE	AXS	Thu, Jul 7, 2011	30.98	31.28	30.92	31.08
2019	NYSE	AXS	Wed, Jul 6, 2011	30.81	30.91	30.48	30.77
2018	NYSE	AXS	Tue, Jul 5, 2011	31.14	31.14	30.70	30.84
2017	NYSE	AXS	Fri, Jul 1, 2011	31.04	31.23	30.77	31.13
2016	NYSE	AXS	Thu, Jun 30, 2011	31.46	31.46	30.94	30.96
2015	NYSE	AXS	Wed, Jun 29, 2011	31.01	31.37	30.85	31.32
2014	NYSE	AXS	Tue, Jun 28, 2011	30.78	31.11	30.78	30.91
2013	NYSE	AXS	Mon, Jun 27, 2011	30.82	30.96	30.66	30.90
2012	NYSE	AXS	Fri, Jun 24, 2011	30.93	31.02	30.56	30.73
2011	NYSE	AXS	Thu, Jun 23, 2011	30.47	31.14	30.23	30.99
2010	NYSE	AXS	Wed, Jun 22, 2011	30.83	31.05	30.68	30.81
2009	NYSE	AXS	Tue, Jun 21, 2011	30.75	31.21	30.73	30.97
2008	NYSE	AXS	Mon, Jun 20, 2011	30.49	30.79	30.25	30.66
2007	NYSE	AXS	Fri, Jun 17, 2011	31.02	31.06	30.53	30.54
2006	NYSE	AXS	Thu, Jun 16, 2011	30.70	31.18	30.65	30.82
2005	NYSE	AXS	Wed, Jun 15, 2011	31.30	31.30	30.57	30.69
2004	NYSE	AXS	Tue, Jun 14, 2011	31.59	31.78	31.42	31.49
2003	NYSE	AXS	Mon, Jun 13, 2011	31.51	31.78	31.30	31.39
2002	NYSE	AXS	Fri, Jun 10, 2011	31.61	31.74	31.36	31.59
2001	NYSE	AXS	Thu, Jun 9, 2011	31.84	31.91	31.54	31.73
2000	NYSE	AXS	Wed, Jun 8, 2011	32.07	32.12	31.80	31.83
1999	NYSE	AXS	Tue, Jun 7, 2011	32.17	32.51	32.10	32.18
1998	NYSE	AXS	Mon, Jun 6, 2011	32.61	32.66	32.10	32.16
1997	NYSE	AXS	Fri, Jun 3, 2011	32.13	32.97	32.09	32.76
1996	NYSE	AXS	Thu, Jun 2, 2011	32.68	32.75	32.30	32.55
1995	NYSE	AXS	Wed, Jun 1, 2011	32.85	33.31	32.71	32.75
1994	NYSE	AXS	Tue, May 31, 2011	32.84	32.94	32.62	32.94
1993	NYSE	AXS	Fri, May 27, 2011	32.67	32.75	32.36	32.73
1992	NYSE	AXS	Thu, May 26, 2011	32.44	32.74	32.26	32.70
1991	NYSE	AXS	Wed, May 25, 2011	33.01	33.09	32.41	32.56
1990	NYSE	AXS	Tue, May 24, 2011	32.57	32.88	32.50	32.51
1989	NYSE	AXS	Mon, May 23, 2011	33.00	33.05	32.49	32.51
1988	NYSE	AXS	Fri, May 20, 2011	33.06	33.40	33.06	33.35
1987	NYSE	AXS	Thu, May 19, 2011	33.41	33.48	33.08	33.18
1986	NYSE	AXS	Wed, May 18, 2011	33.17	33.39	33.03	33.30
1985	NYSE	AXS	Tue, May 17, 2011	33.49	33.63	33.07	33.12
1984	NYSE	AXS	Mon, May 16, 2011	33.42	33.94	33.28	33.59
1983	NYSE	AXS	Fri, May 13, 2011	34.04	34.04	33.50	33.61
1982	NYSE	AXS	Thu, May 12, 2011	33.53	34.15	33.35	34.10
1981	NYSE	AXS	Wed, May 11, 2011	34.12	34.26	33.58	33.75
1980	NYSE	AXS	Tue, May 10, 2011	34.27	34.40	34.06	34.14
1979	NYSE	AXS	Mon, May 9, 2011	34.42	34.46	33.89	34.19
1978	NYSE	AXS	Fri, May 6, 2011	34.72	34.88	34.25	34.39
1977	NYSE	AXS	Thu, May 5, 2011	34.51	34.69	34.28	34.41
1976	NYSE	AXS	Wed, May 4, 2011	34.77	34.80	34.34	34.66
1975	NYSE	AXS	Tue, May 3, 2011	34.69	34.89	34.32	34.72
1974	NYSE	AXS	Mon, May 2, 2011	35.50	35.53	34.45	34.81
1973	NYSE	AXS	Fri, Apr 29, 2011	35.77	35.89	35.23	35.36
1972	NYSE	AXS	Thu, Apr 28, 2011	35.68	36.10	35.59	35.97
1971	NYSE	AXS	Wed, Apr 27, 2011	35.65	35.90	35.25	35.67
1970	NYSE	AXS	Tue, Apr 26, 2011	35.51	35.76	35.33	35.61
1969	NYSE	AXS	Mon, Apr 25, 2011	35.16	35.45	35.00	35.33
1968	NYSE	AXS	Thu, Apr 21, 2011	35.08	35.51	35.02	35.38
1967	NYSE	AXS	Wed, Apr 20, 2011	35.46	35.56	34.75	34.85
1966	NYSE	AXS	Tue, Apr 19, 2011	35.41	35.92	34.92	35.06
1965	NYSE	AXS	Mon, Apr 18, 2011	35.57	35.88	35.02	35.49
1964	NYSE	AXS	Fri, Apr 15, 2011	35.53	35.92	35.53	35.82
1963	NYSE	AXS	Thu, Apr 14, 2011	35.89	35.90	35.41	35.67
1962	NYSE	AXS	Wed, Apr 13, 2011	36.29	36.37	35.98	36.13
1961	NYSE	AXS	Tue, Apr 12, 2011	36.01	36.45	35.81	36.30
1960	NYSE	AXS	Mon, Apr 11, 2011	36.23	36.26	35.96	36.16
1959	NYSE	AXS	Fri, Apr 8, 2011	36.57	36.57	35.92	36.24
1958	NYSE	AXS	Thu, Apr 7, 2011	36.03	36.63	36.03	36.40
1957	NYSE	AXS	Wed, Apr 6, 2011	35.39	36.20	35.35	36.09
1956	NYSE	AXS	Tue, Apr 5, 2011	35.50	35.62	35.18	35.23
1955	NYSE	AXS	Mon, Apr 4, 2011	35.72	35.98	35.44	35.61
1954	NYSE	AXS	Fri, Apr 1, 2011	35.23	35.57	35.14	35.39
1953	NYSE	AXS	Thu, Mar 31, 2011	34.39	35.29	34.36	34.92
1952	NYSE	AXS	Wed, Mar 30, 2011	33.90	34.52	33.85	34.37
1951	NYSE	AXS	Tue, Mar 29, 2011	33.42	34.11	32.98	33.76
1950	NYSE	AXS	Mon, Mar 28, 2011	33.23	33.76	33.17	33.56
1949	NYSE	AXS	Fri, Mar 25, 2011	33.35	33.35	32.90	33.24
1948	NYSE	AXS	Thu, Mar 24, 2011	33.52	33.57	33.17	33.25
1947	NYSE	AXS	Wed, Mar 23, 2011	33.06	33.60	33.02	33.39
1946	NYSE	AXS	Tue, Mar 22, 2011	33.01	33.42	32.87	33.21
1945	NYSE	AXS	Mon, Mar 21, 2011	32.90	33.35	32.85	33.34
1944	NYSE	AXS	Fri, Mar 18, 2011	32.63	32.94	32.49	32.60
1943	NYSE	AXS	Thu, Mar 17, 2011	33.08	33.16	32.07	32.22
1942	NYSE	AXS	Wed, Mar 16, 2011	33.04	33.35	32.53	32.74
1941	NYSE	AXS	Tue, Mar 15, 2011	32.89	33.37	32.74	33.07
1940	NYSE	AXS	Mon, Mar 14, 2011	33.54	33.86	33.07	33.79
1939	NYSE	AXS	Fri, Mar 11, 2011	34.54	34.54	33.69	33.82
1938	NYSE	AXS	Thu, Mar 10, 2011	35.36	35.37	34.81	34.81
1937	NYSE	AXS	Wed, Mar 9, 2011	35.97	36.01	35.53	35.63
1936	NYSE	AXS	Tue, Mar 8, 2011	35.93	36.23	35.79	36.06
1935	NYSE	AXS	Mon, Mar 7, 2011	36.34	36.59	35.62	35.82
1934	NYSE	AXS	Fri, Mar 4, 2011	36.53	36.62	36.02	36.27
1933	NYSE	AXS	Thu, Mar 3, 2011	35.83	36.65	35.82	36.60
1932	NYSE	AXS	Wed, Mar 2, 2011	36.10	36.20	35.51	35.56
1931	NYSE	AXS	Tue, Mar 1, 2011	36.63	36.63	36.08	36.09
1930	NYSE	AXS	Mon, Feb 28, 2011	36.20	36.49	35.98	36.32
1929	NYSE	AXS	Fri, Feb 25, 2011	35.79	36.22	35.78	36.11
1928	NYSE	AXS	Thu, Feb 24, 2011	35.91	36.16	35.30	35.79
1927	NYSE	AXS	Wed, Feb 23, 2011	36.47	36.54	35.96	36.00
1926	NYSE	AXS	Tue, Feb 22, 2011	37.22	37.32	36.45	36.45
1925	NYSE	AXS	Fri, Feb 18, 2011	37.39	37.81	37.34	37.81
1924	NYSE	AXS	Thu, Feb 17, 2011	37.37	37.48	37.31	37.40
1923	NYSE	AXS	Wed, Feb 16, 2011	37.28	37.61	37.25	37.49
1922	NYSE	AXS	Tue, Feb 15, 2011	37.17	37.34	37.10	37.20
1921	NYSE	AXS	Mon, Feb 14, 2011	37.28	37.38	37.08	37.21
1920	NYSE	AXS	Fri, Feb 11, 2011	36.90	37.52	36.75	37.36
1919	NYSE	AXS	Thu, Feb 10, 2011	36.69	36.94	36.61	36.83
1918	NYSE	AXS	Wed, Feb 9, 2011	36.91	37.30	36.83	36.90
1917	NYSE	AXS	Tue, Feb 8, 2011	36.34	36.94	35.94	36.82
1916	NYSE	AXS	Mon, Feb 7, 2011	36.25	36.62	36.25	36.56
1915	NYSE	AXS	Fri, Feb 4, 2011	35.90	36.36	35.90	36.20
1914	NYSE	AXS	Thu, Feb 3, 2011	35.47	36.09	35.37	35.90
1913	NYSE	AXS	Wed, Feb 2, 2011	35.71	35.97	35.56	35.56
1912	NYSE	AXS	Tue, Feb 1, 2011	35.77	36.10	35.58	36.00
1911	NYSE	AXS	Mon, Jan 31, 2011	35.63	35.93	35.47	35.58
1910	NYSE	AXS	Fri, Jan 28, 2011	36.40	36.54	35.50	35.60
1909	NYSE	AXS	Thu, Jan 27, 2011	36.23	36.52	36.01	36.42
1908	NYSE	AXS	Wed, Jan 26, 2011	36.30	36.38	36.00	36.19
1907	NYSE	AXS	Tue, Jan 25, 2011	35.57	36.18	35.52	36.04
1906	NYSE	AXS	Mon, Jan 24, 2011	35.10	35.74	34.99	35.60
1905	NYSE	AXS	Fri, Jan 21, 2011	34.95	35.07	34.62	35.06
1904	NYSE	AXS	Thu, Jan 20, 2011	34.63	35.16	34.47	35.16
1903	NYSE	AXS	Wed, Jan 19, 2011	35.09	35.24	34.58	34.61
1902	NYSE	AXS	Tue, Jan 18, 2011	35.15	35.41	35.15	35.17
1901	NYSE	AXS	Fri, Jan 14, 2011	35.15	35.30	35.07	35.29
1900	NYSE	AXS	Thu, Jan 13, 2011	35.50	35.60	35.17	35.23
1899	NYSE	AXS	Wed, Jan 12, 2011	35.62	35.71	35.37	35.51
1898	NYSE	AXS	Tue, Jan 11, 2011	35.52	35.66	35.26	35.41
1897	NYSE	AXS	Mon, Jan 10, 2011	35.27	35.49	35.11	35.40
1896	NYSE	AXS	Fri, Jan 7, 2011	35.65	35.68	35.17	35.36
1895	NYSE	AXS	Thu, Jan 6, 2011	35.81	35.94	35.45	35.61
1894	NYSE	AXS	Wed, Jan 5, 2011	35.78	36.28	35.72	36.05
1893	NYSE	AXS	Tue, Jan 4, 2011	36.14	36.14	35.87	35.94
1892	NYSE	AXS	Mon, Jan 3, 2011	36.24	36.33	35.88	36.08
1891	NYSE	AXS	Fri, Dec 31, 2010	35.69	35.95	35.67	35.88
1890	NYSE	AXS	Thu, Dec 30, 2010	35.86	36.10	35.78	35.78
1889	NYSE	AXS	Wed, Dec 29, 2010	35.91	36.06	35.67	35.92
1888	NYSE	AXS	Tue, Dec 28, 2010	36.12	36.16	35.89	36.12
1887	NYSE	AXS	Mon, Dec 27, 2010	35.70	36.20	35.63	36.10
1886	NYSE	AXS	Thu, Dec 23, 2010	36.06	36.11	35.77	35.87
1885	NYSE	AXS	Wed, Dec 22, 2010	35.64	36.14	35.63	36.14
1884	NYSE	AXS	Tue, Dec 21, 2010	36.40	36.40	35.57	35.60
1883	NYSE	AXS	Mon, Dec 20, 2010	36.49	36.63	36.24	36.25
1882	NYSE	AXS	Fri, Dec 17, 2010	36.00	36.87	35.99	36.38
1881	NYSE	AXS	Thu, Dec 16, 2010	36.52	36.82	36.52	36.80
1880	NYSE	AXS	Wed, Dec 15, 2010	36.57	36.80	36.44	36.45
1879	NYSE	AXS	Tue, Dec 14, 2010	36.99	37.10	36.76	36.82
1878	NYSE	AXS	Mon, Dec 13, 2010	36.85	37.15	36.66	36.98
1877	NYSE	AXS	Fri, Dec 10, 2010	36.09	36.77	36.09	36.66
1876	NYSE	AXS	Thu, Dec 9, 2010	36.78	36.80	36.29	36.45
1875	NYSE	AXS	Wed, Dec 8, 2010	36.75	36.83	36.47	36.64
1874	NYSE	AXS	Tue, Dec 7, 2010	36.97	36.97	36.58	36.58
1873	NYSE	AXS	Mon, Dec 6, 2010	36.87	36.87	36.63	36.64
1872	NYSE	AXS	Fri, Dec 3, 2010	36.51	36.76	36.41	36.73
1871	NYSE	AXS	Thu, Dec 2, 2010	36.32	36.77	36.32	36.75
1870	NYSE	AXS	Wed, Dec 1, 2010	35.97	36.35	35.90	36.26
1869	NYSE	AXS	Tue, Nov 30, 2010	35.40	35.59	35.27	35.34
1868	NYSE	AXS	Mon, Nov 29, 2010	35.43	35.74	35.22	35.69
1867	NYSE	AXS	Fri, Nov 26, 2010	35.77	35.99	35.64	35.65
1866	NYSE	AXS	Wed, Nov 24, 2010	35.71	35.97	35.67	35.90
1865	NYSE	AXS	Tue, Nov 23, 2010	35.29	35.62	35.16	35.50
1864	NYSE	AXS	Mon, Nov 22, 2010	35.35	35.67	35.34	35.63
1863	NYSE	AXS	Fri, Nov 19, 2010	35.60	35.72	35.42	35.64
1862	NYSE	AXS	Thu, Nov 18, 2010	35.26	35.76	35.11	35.66
1861	NYSE	AXS	Wed, Nov 17, 2010	35.02	35.09	34.86	34.92
1860	NYSE	AXS	Tue, Nov 16, 2010	35.47	35.59	34.85	34.95
1859	NYSE	AXS	Mon, Nov 15, 2010	35.52	35.84	35.32	35.64
1858	NYSE	AXS	Fri, Nov 12, 2010	35.48	35.87	35.42	35.43
1857	NYSE	AXS	Thu, Nov 11, 2010	35.54	35.84	35.29	35.68
1856	NYSE	AXS	Wed, Nov 10, 2010	35.21	35.88	35.20	35.85
1855	NYSE	AXS	Tue, Nov 9, 2010	35.91	35.94	35.17	35.22
1854	NYSE	AXS	Mon, Nov 8, 2010	35.76	36.02	35.65	35.92
1853	NYSE	AXS	Fri, Nov 5, 2010	35.56	35.93	35.33	35.93
1852	NYSE	AXS	Thu, Nov 4, 2010	35.02	35.70	34.93	35.62
1851	NYSE	AXS	Wed, Nov 3, 2010	34.95	35.00	34.30	34.72
1850	NYSE	AXS	Tue, Nov 2, 2010	34.65	34.91	34.40	34.89
1849	NYSE	AXS	Mon, Nov 1, 2010	34.11	34.60	33.91	34.16
1848	NYSE	AXS	Fri, Oct 29, 2010	34.07	34.07	33.31	34.05
1847	NYSE	AXS	Thu, Oct 28, 2010	34.68	34.68	34.16	34.33
1846	NYSE	AXS	Wed, Oct 27, 2010	34.70	34.73	34.25	34.58
1845	NYSE	AXS	Tue, Oct 26, 2010	34.64	35.14	34.58	34.77
1844	NYSE	AXS	Mon, Oct 25, 2010	34.69	34.92	34.65	34.66
1843	NYSE	AXS	Fri, Oct 22, 2010	34.50	34.56	34.34	34.46
1842	NYSE	AXS	Thu, Oct 21, 2010	34.27	34.61	34.20	34.51
1841	NYSE	AXS	Wed, Oct 20, 2010	33.58	34.24	33.58	34.20
1840	NYSE	AXS	Tue, Oct 19, 2010	33.26	33.94	33.26	33.55
1839	NYSE	AXS	Mon, Oct 18, 2010	33.48	33.82	33.48	33.81
1838	NYSE	AXS	Fri, Oct 15, 2010	34.00	34.05	33.64	33.64
1837	NYSE	AXS	Thu, Oct 14, 2010	34.32	34.64	33.68	33.82
1836	NYSE	AXS	Wed, Oct 13, 2010	34.33	34.51	34.17	34.30
1835	NYSE	AXS	Tue, Oct 12, 2010	33.42	34.19	33.35	34.12
1834	NYSE	AXS	Mon, Oct 11, 2010	33.47	33.64	33.38	33.43
1833	NYSE	AXS	Fri, Oct 8, 2010	33.48	33.58	33.26	33.55
1832	NYSE	AXS	Thu, Oct 7, 2010	33.19	33.55	33.16	33.44
1831	NYSE	AXS	Wed, Oct 6, 2010	33.56	33.57	32.98	33.05
1830	NYSE	AXS	Tue, Oct 5, 2010	33.14	33.71	32.58	33.66
1829	NYSE	AXS	Mon, Oct 4, 2010	32.89	33.04	32.66	32.83
1828	NYSE	AXS	Fri, Oct 1, 2010	33.29	33.52	32.92	32.98
1827	NYSE	AXS	Thu, Sep 30, 2010	33.07	33.35	32.93	32.94
1826	NYSE	AXS	Wed, Sep 29, 2010	32.70	32.95	32.54	32.95
1825	NYSE	AXS	Tue, Sep 28, 2010	32.79	32.96	32.30	32.85
1824	NYSE	AXS	Mon, Sep 27, 2010	32.72	33.26	32.62	32.82
1823	NYSE	AXS	Fri, Sep 24, 2010	32.33	32.78	32.33	32.75
1822	NYSE	AXS	Thu, Sep 23, 2010	31.96	32.22	31.73	31.83
1821	NYSE	AXS	Wed, Sep 22, 2010	32.29	32.47	32.17	32.23
1820	NYSE	AXS	Tue, Sep 21, 2010	32.96	32.96	32.33	32.43
1819	NYSE	AXS	Mon, Sep 20, 2010	32.49	33.02	32.41	32.99
1818	NYSE	AXS	Fri, Sep 17, 2010	32.38	32.55	32.25	32.45
1817	NYSE	AXS	Thu, Sep 16, 2010	32.22	32.40	32.08	32.35
1816	NYSE	AXS	Wed, Sep 15, 2010	31.99	32.36	31.87	32.31
1815	NYSE	AXS	Tue, Sep 14, 2010	31.81	32.24	31.59	32.07
1814	NYSE	AXS	Mon, Sep 13, 2010	32.26	32.35	31.84	31.88
1813	NYSE	AXS	Fri, Sep 10, 2010	32.00	32.03	31.66	31.90
1812	NYSE	AXS	Thu, Sep 9, 2010	32.05	32.05	31.63	31.94
1811	NYSE	AXS	Wed, Sep 8, 2010	31.71	31.88	31.58	31.85
1810	NYSE	AXS	Tue, Sep 7, 2010	32.14	32.16	31.49	31.53
1809	NYSE	AXS	Fri, Sep 3, 2010	32.15	32.27	31.42	32.27
1808	NYSE	AXS	Thu, Sep 2, 2010	31.91	32.08	31.79	31.96
1807	NYSE	AXS	Wed, Sep 1, 2010	31.26	31.97	31.02	31.93
1806	NYSE	AXS	Tue, Aug 31, 2010	30.72	30.96	30.43	30.88
1805	NYSE	AXS	Mon, Aug 30, 2010	31.24	31.27	30.74	30.74
1804	NYSE	AXS	Fri, Aug 27, 2010	31.07	31.31	30.79	31.28
1803	NYSE	AXS	Thu, Aug 26, 2010	31.51	31.51	30.93	30.93
1802	NYSE	AXS	Wed, Aug 25, 2010	30.84	31.44	30.82	31.37
1801	NYSE	AXS	Tue, Aug 24, 2010	30.66	31.34	30.66	31.08
1800	NYSE	AXS	Mon, Aug 23, 2010	31.13	31.29	30.99	30.99
1799	NYSE	AXS	Fri, Aug 20, 2010	30.52	30.81	30.41	30.81
1798	NYSE	AXS	Thu, Aug 19, 2010	31.02	31.12	30.63	30.63
1797	NYSE	AXS	Wed, Aug 18, 2010	30.91	31.33	30.74	31.18
1796	NYSE	AXS	Tue, Aug 17, 2010	30.97	31.11	30.87	30.88
1795	NYSE	AXS	Mon, Aug 16, 2010	30.33	30.64	30.09	30.64
1794	NYSE	AXS	Fri, Aug 13, 2010	30.13	30.54	30.10	30.40
1793	NYSE	AXS	Thu, Aug 12, 2010	29.79	30.26	29.79	30.16
1792	NYSE	AXS	Wed, Aug 11, 2010	30.73	30.77	30.20	30.20
1791	NYSE	AXS	Tue, Aug 10, 2010	31.36	31.53	31.10	31.13
1790	NYSE	AXS	Mon, Aug 9, 2010	31.25	31.69	31.23	31.67
1789	NYSE	AXS	Fri, Aug 6, 2010	31.08	31.37	30.89	31.22
1788	NYSE	AXS	Thu, Aug 5, 2010	31.56	31.88	31.27	31.34
1787	NYSE	AXS	Wed, Aug 4, 2010	31.64	31.90	31.25	31.71
1786	NYSE	AXS	Tue, Aug 3, 2010	31.54	31.73	31.31	31.40
1785	NYSE	AXS	Mon, Aug 2, 2010	31.57	31.79	31.39	31.77
1784	NYSE	AXS	Fri, Jul 30, 2010	30.95	31.45	30.86	31.17
1783	NYSE	AXS	Thu, Jul 29, 2010	31.02	31.35	30.71	31.16
1782	NYSE	AXS	Wed, Jul 28, 2010	31.10	31.20	30.67	30.69
1781	NYSE	AXS	Tue, Jul 27, 2010	31.73	31.88	31.19	31.19
1780	NYSE	AXS	Mon, Jul 26, 2010	31.65	31.76	31.46	31.52
1779	NYSE	AXS	Fri, Jul 23, 2010	31.21	31.63	31.17	31.58
1778	NYSE	AXS	Thu, Jul 22, 2010	31.54	31.58	31.11	31.30
1777	NYSE	AXS	Wed, Jul 21, 2010	31.92	31.94	31.07	31.15
1776	NYSE	AXS	Tue, Jul 20, 2010	31.02	31.78	30.93	31.78
1775	NYSE	AXS	Mon, Jul 19, 2010	31.35	31.58	31.03	31.49
1774	NYSE	AXS	Fri, Jul 16, 2010	31.79	31.92	31.18	31.20
1773	NYSE	AXS	Thu, Jul 15, 2010	32.06	32.08	31.57	31.98
1772	NYSE	AXS	Wed, Jul 14, 2010	31.90	32.23	31.83	32.03
1771	NYSE	AXS	Tue, Jul 13, 2010	31.93	32.11	31.81	32.02
1770	NYSE	AXS	Mon, Jul 12, 2010	31.64	31.81	31.52	31.69
1769	NYSE	AXS	Fri, Jul 9, 2010	31.15	31.70	31.02	31.68
1768	NYSE	AXS	Thu, Jul 8, 2010	31.16	31.20	30.78	31.04
1767	NYSE	AXS	Wed, Jul 7, 2010	29.62	30.76	29.59	30.75
1766	NYSE	AXS	Tue, Jul 6, 2010	30.11	30.11	29.32	29.54
1765	NYSE	AXS	Fri, Jul 2, 2010	29.89	29.97	29.45	29.57
1764	NYSE	AXS	Thu, Jul 1, 2010	29.73	29.81	29.20	29.64
1763	NYSE	AXS	Wed, Jun 30, 2010	30.18	30.25	29.71	29.72
1762	NYSE	AXS	Tue, Jun 29, 2010	30.70	30.84	29.99	30.10
1761	NYSE	AXS	Mon, Jun 28, 2010	30.44	31.18	30.44	31.09
1760	NYSE	AXS	Fri, Jun 25, 2010	30.78	31.12	30.67	31.12
1759	NYSE	AXS	Thu, Jun 24, 2010	31.07	31.20	30.74	30.79
1758	NYSE	AXS	Wed, Jun 23, 2010	31.71	31.83	31.13	31.20
1757	NYSE	AXS	Tue, Jun 22, 2010	31.71	32.13	31.61	31.79
1756	NYSE	AXS	Mon, Jun 21, 2010	32.08	32.42	31.70	31.77
1755	NYSE	AXS	Fri, Jun 18, 2010	31.82	32.13	31.71	32.01
1754	NYSE	AXS	Thu, Jun 17, 2010	31.72	31.97	31.60	31.68
1753	NYSE	AXS	Wed, Jun 16, 2010	31.46	31.88	31.42	31.75
1752	NYSE	AXS	Tue, Jun 15, 2010	31.16	31.73	31.06	31.70
1751	NYSE	AXS	Mon, Jun 14, 2010	30.81	31.21	30.69	30.92
1750	NYSE	AXS	Fri, Jun 11, 2010	30.19	30.64	30.14	30.62
1749	NYSE	AXS	Thu, Jun 10, 2010	30.52	30.60	30.31	30.43
1748	NYSE	AXS	Wed, Jun 9, 2010	30.24	30.60	29.97	30.30
1747	NYSE	AXS	Tue, Jun 8, 2010	29.51	30.05	29.23	30.03
1746	NYSE	AXS	Mon, Jun 7, 2010	30.08	30.24	29.48	29.51
1745	NYSE	AXS	Fri, Jun 4, 2010	30.23	30.42	29.87	29.99
1744	NYSE	AXS	Thu, Jun 3, 2010	30.36	30.66	30.35	30.60
1743	NYSE	AXS	Wed, Jun 2, 2010	29.73	30.47	29.50	30.42
1742	NYSE	AXS	Tue, Jun 1, 2010	30.10	30.34	29.49	29.50
1741	NYSE	AXS	Fri, May 28, 2010	30.48	30.60	30.17	30.40
1740	NYSE	AXS	Thu, May 27, 2010	29.48	30.54	29.41	30.52
1739	NYSE	AXS	Wed, May 26, 2010	29.74	29.88	29.12	29.19
1738	NYSE	AXS	Tue, May 25, 2010	28.95	29.58	28.87	29.50
1737	NYSE	AXS	Mon, May 24, 2010	28.96	30.12	28.96	29.55
1736	NYSE	AXS	Fri, May 21, 2010	29.24	29.46	28.65	29.04
1735	NYSE	AXS	Thu, May 20, 2010	30.37	30.53	29.58	29.61
1734	NYSE	AXS	Wed, May 19, 2010	30.28	30.92	30.25	30.77
1733	NYSE	AXS	Tue, May 18, 2010	30.79	31.09	30.40	30.46
1732	NYSE	AXS	Mon, May 17, 2010	30.14	30.62	29.88	30.55
1731	NYSE	AXS	Fri, May 14, 2010	30.44	30.49	30.05	30.17
1730	NYSE	AXS	Thu, May 13, 2010	30.86	31.03	30.64	30.64
1729	NYSE	AXS	Wed, May 12, 2010	30.46	30.83	30.45	30.83
1728	NYSE	AXS	Tue, May 11, 2010	30.11	30.68	30.00	30.38
1727	NYSE	AXS	Mon, May 10, 2010	30.81	30.90	30.14	30.48
1726	NYSE	AXS	Fri, May 7, 2010	30.05	30.40	29.60	29.77
1725	NYSE	AXS	Thu, May 6, 2010	30.53	30.78	29.22	30.06
1724	NYSE	AXS	Wed, May 5, 2010	30.38	30.88	30.35	30.65
1723	NYSE	AXS	Tue, May 4, 2010	31.19	31.35	30.50	30.63
1722	NYSE	AXS	Mon, May 3, 2010	31.18	31.45	31.05	31.40
1721	NYSE	AXS	Fri, Apr 30, 2010	31.17	31.43	31.05	31.17
1720	NYSE	AXS	Thu, Apr 29, 2010	31.38	31.70	31.03	31.28
1719	NYSE	AXS	Wed, Apr 28, 2010	30.69	31.42	30.69	31.10
1718	NYSE	AXS	Tue, Apr 27, 2010	32.15	32.35	31.26	31.39
1717	NYSE	AXS	Mon, Apr 26, 2010	32.15	32.47	32.08	32.31
1716	NYSE	AXS	Fri, Apr 23, 2010	31.66	32.18	31.65	32.15
1715	NYSE	AXS	Thu, Apr 22, 2010	30.80	31.81	30.70	31.68
1714	NYSE	AXS	Wed, Apr 21, 2010	30.74	31.08	30.68	30.99
1713	NYSE	AXS	Tue, Apr 20, 2010	30.99	30.99	30.70	30.84
1712	NYSE	AXS	Mon, Apr 19, 2010	30.76	31.09	30.72	30.90
1711	NYSE	AXS	Fri, Apr 16, 2010	31.64	31.84	30.92	30.95
1710	NYSE	AXS	Thu, Apr 15, 2010	31.88	31.97	31.51	31.65
1709	NYSE	AXS	Wed, Apr 14, 2010	31.70	31.94	31.68	31.88
1708	NYSE	AXS	Tue, Apr 13, 2010	31.32	31.67	31.20	31.57
1707	NYSE	AXS	Mon, Apr 12, 2010	31.36	31.40	31.05	31.38
1706	NYSE	AXS	Fri, Apr 9, 2010	31.65	31.82	31.36	31.39
1705	NYSE	AXS	Thu, Apr 8, 2010	31.90	31.95	31.47	31.66
1704	NYSE	AXS	Wed, Apr 7, 2010	31.68	32.07	31.27	31.94
1703	NYSE	AXS	Tue, Apr 6, 2010	31.15	31.70	31.15	31.64
1702	NYSE	AXS	Mon, Apr 5, 2010	31.49	31.49	31.15	31.34
1701	NYSE	AXS	Thu, Apr 1, 2010	31.48	31.61	31.26	31.44
1700	NYSE	AXS	Wed, Mar 31, 2010	31.25	31.56	31.13	31.26
1699	NYSE	AXS	Tue, Mar 30, 2010	31.34	31.55	31.22	31.22
1698	NYSE	AXS	Mon, Mar 29, 2010	31.06	31.45	31.01	31.40
1697	NYSE	AXS	Fri, Mar 26, 2010	31.19	31.38	31.00	31.11
1696	NYSE	AXS	Thu, Mar 25, 2010	31.34	31.45	31.04	31.20
1695	NYSE	AXS	Wed, Mar 24, 2010	31.44	31.48	31.13	31.22
1694	NYSE	AXS	Tue, Mar 23, 2010	31.28	31.54	31.17	31.46
1693	NYSE	AXS	Mon, Mar 22, 2010	31.14	31.87	31.14	31.27
1692	NYSE	AXS	Fri, Mar 19, 2010	31.75	31.89	31.26	31.28
1691	NYSE	AXS	Thu, Mar 18, 2010	32.13	32.14	31.66	31.79
1690	NYSE	AXS	Wed, Mar 17, 2010	31.93	32.16	31.71	32.05
1689	NYSE	AXS	Tue, Mar 16, 2010	32.17	32.18	31.84	31.95
1688	NYSE	AXS	Mon, Mar 15, 2010	32.15	32.29	31.87	32.09
1687	NYSE	AXS	Fri, Mar 12, 2010	31.91	32.01	31.66	31.83
1686	NYSE	AXS	Thu, Mar 11, 2010	31.73	32.01	31.64	31.80
1685	NYSE	AXS	Wed, Mar 10, 2010	31.96	32.03	31.71	31.94
1684	NYSE	AXS	Tue, Mar 9, 2010	31.63	32.19	31.42	31.96
1683	NYSE	AXS	Mon, Mar 8, 2010	31.64	31.89	31.53	31.59
1682	NYSE	AXS	Fri, Mar 5, 2010	31.66	31.73	31.43	31.60
1681	NYSE	AXS	Thu, Mar 4, 2010	31.31	31.72	31.06	31.66
1680	NYSE	AXS	Wed, Mar 3, 2010	31.35	31.51	31.11	31.31
1679	NYSE	AXS	Tue, Mar 2, 2010	31.55	31.66	31.34	31.47
1678	NYSE	AXS	Mon, Mar 1, 2010	31.58	31.60	31.31	31.53
1677	NYSE	AXS	Fri, Feb 26, 2010	31.36	31.73	31.16	31.45
1676	NYSE	AXS	Thu, Feb 25, 2010	31.34	31.61	31.13	31.49
1675	NYSE	AXS	Wed, Feb 24, 2010	31.34	31.62	31.23	31.62
1674	NYSE	AXS	Tue, Feb 23, 2010	31.17	31.64	31.03	31.20
1673	NYSE	AXS	Mon, Feb 22, 2010	31.33	31.49	31.03	31.32
1672	NYSE	AXS	Fri, Feb 19, 2010	30.84	31.34	30.80	31.20
1671	NYSE	AXS	Thu, Feb 18, 2010	30.45	30.97	30.45	30.88
1670	NYSE	AXS	Wed, Feb 17, 2010	30.53	30.71	30.47	30.65
1669	NYSE	AXS	Tue, Feb 16, 2010	30.57	30.59	30.06	30.53
1668	NYSE	AXS	Fri, Feb 12, 2010	29.65	30.42	29.53	30.41
1667	NYSE	AXS	Thu, Feb 11, 2010	29.43	29.95	29.34	29.84
1666	NYSE	AXS	Wed, Feb 10, 2010	29.16	29.65	28.94	29.61
1665	NYSE	AXS	Tue, Feb 9, 2010	29.00	29.30	28.30	29.02
1664	NYSE	AXS	Mon, Feb 8, 2010	28.56	29.06	28.38	28.69
1663	NYSE	AXS	Fri, Feb 5, 2010	28.28	28.63	28.18	28.56
1662	NYSE	AXS	Thu, Feb 4, 2010	28.52	28.73	28.28	28.37
1661	NYSE	AXS	Wed, Feb 3, 2010	29.08	29.09	28.48	28.62
1660	NYSE	AXS	Tue, Feb 2, 2010	28.81	29.11	28.73	29.10
1659	NYSE	AXS	Mon, Feb 1, 2010	28.88	28.93	28.60	28.77
1658	NYSE	AXS	Fri, Jan 29, 2010	28.66	29.05	28.57	28.80
1657	NYSE	AXS	Thu, Jan 28, 2010	28.87	28.91	28.42	28.58
1656	NYSE	AXS	Wed, Jan 27, 2010	28.68	28.90	28.54	28.86
1655	NYSE	AXS	Tue, Jan 26, 2010	28.71	29.16	28.54	28.63
1654	NYSE	AXS	Mon, Jan 25, 2010	28.69	28.77	28.29	28.69
1653	NYSE	AXS	Fri, Jan 22, 2010	28.64	28.77	28.44	28.47
1652	NYSE	AXS	Thu, Jan 21, 2010	28.87	28.98	28.58	28.69
1651	NYSE	AXS	Wed, Jan 20, 2010	28.78	28.90	28.59	28.72
1650	NYSE	AXS	Tue, Jan 19, 2010	28.48	28.86	28.45	28.83
1649	NYSE	AXS	Fri, Jan 15, 2010	28.60	28.61	28.33	28.42
1648	NYSE	AXS	Thu, Jan 14, 2010	28.64	28.70	28.36	28.69
1647	NYSE	AXS	Wed, Jan 13, 2010	28.09	28.69	28.08	28.61
1646	NYSE	AXS	Tue, Jan 12, 2010	27.84	28.22	27.65	28.04
1645	NYSE	AXS	Mon, Jan 11, 2010	27.62	27.98	27.57	27.88
1644	NYSE	AXS	Fri, Jan 8, 2010	27.28	27.51	27.22	27.43
1643	NYSE	AXS	Thu, Jan 7, 2010	27.68	27.72	27.36	27.36
1642	NYSE	AXS	Wed, Jan 6, 2010	28.25	28.30	27.62	27.70
1641	NYSE	AXS	Tue, Jan 5, 2010	28.53	28.67	28.12	28.26
1640	NYSE	AXS	Mon, Jan 4, 2010	28.56	28.70	28.42	28.53
1639	NYSE	AXS	Thu, Dec 31, 2009	28.53	28.63	28.41	28.41
1638	NYSE	AXS	Wed, Dec 30, 2009	28.45	28.59	28.38	28.49
1637	NYSE	AXS	Tue, Dec 29, 2009	28.36	28.56	28.31	28.45
1636	NYSE	AXS	Mon, Dec 28, 2009	28.73	28.81	28.50	28.53
1635	NYSE	AXS	Thu, Dec 24, 2009	28.79	28.91	28.62	28.73
1634	NYSE	AXS	Wed, Dec 23, 2009	28.62	28.84	28.49	28.78
1633	NYSE	AXS	Tue, Dec 22, 2009	28.18	28.68	28.18	28.60
1632	NYSE	AXS	Mon, Dec 21, 2009	28.25	28.44	28.10	28.24
1631	NYSE	AXS	Fri, Dec 18, 2009	28.08	28.17	27.76	28.03
1630	NYSE	AXS	Thu, Dec 17, 2009	28.27	28.33	28.00	28.04
1629	NYSE	AXS	Wed, Dec 16, 2009	28.74	28.79	28.25	28.37
1628	NYSE	AXS	Tue, Dec 15, 2009	29.50	29.63	28.68	28.72
1627	NYSE	AXS	Mon, Dec 14, 2009	29.26	29.60	29.19	29.55
1626	NYSE	AXS	Fri, Dec 11, 2009	29.07	29.23	28.62	29.19
1625	NYSE	AXS	Thu, Dec 10, 2009	28.71	28.88	28.69	28.77
1624	NYSE	AXS	Wed, Dec 9, 2009	28.62	28.69	28.34	28.61
1623	NYSE	AXS	Tue, Dec 8, 2009	28.70	28.74	28.50	28.59
1622	NYSE	AXS	Mon, Dec 7, 2009	28.53	28.87	28.51	28.74
1621	NYSE	AXS	Fri, Dec 4, 2009	28.97	29.01	28.35	28.50
1620	NYSE	AXS	Thu, Dec 3, 2009	28.69	28.92	28.53	28.58
1619	NYSE	AXS	Wed, Dec 2, 2009	28.22	28.74	28.22	28.62
1618	NYSE	AXS	Tue, Dec 1, 2009	28.17	28.40	27.92	28.26
1617	NYSE	AXS	Mon, Nov 30, 2009	28.25	28.41	27.76	27.99
1616	NYSE	AXS	Fri, Nov 27, 2009	28.41	28.76	28.26	28.29
1615	NYSE	AXS	Wed, Nov 25, 2009	29.20	29.31	29.12	29.20
1614	NYSE	AXS	Tue, Nov 24, 2009	29.00	29.18	28.70	29.18
1613	NYSE	AXS	Mon, Nov 23, 2009	29.29	29.30	28.85	29.03
1612	NYSE	AXS	Fri, Nov 20, 2009	28.86	29.08	28.85	29.01
1611	NYSE	AXS	Thu, Nov 19, 2009	29.17	29.38	29.00	29.09
1610	NYSE	AXS	Wed, Nov 18, 2009	29.04	29.35	29.04	29.32
1609	NYSE	AXS	Tue, Nov 17, 2009	29.42	29.59	29.14	29.18
1608	NYSE	AXS	Mon, Nov 16, 2009	29.88	29.88	29.32	29.46
1607	NYSE	AXS	Fri, Nov 13, 2009	30.01	30.12	29.58	29.65
1606	NYSE	AXS	Thu, Nov 12, 2009	30.37	30.43	29.91	29.93
1605	NYSE	AXS	Wed, Nov 11, 2009	30.84	30.87	30.46	30.51
1604	NYSE	AXS	Tue, Nov 10, 2009	30.62	30.95	30.44	30.69
1603	NYSE	AXS	Mon, Nov 9, 2009	29.84	30.80	29.83	30.71
1602	NYSE	AXS	Fri, Nov 6, 2009	29.37	29.84	29.37	29.63
1601	NYSE	AXS	Thu, Nov 5, 2009	29.08	29.67	28.89	29.67
1600	NYSE	AXS	Wed, Nov 4, 2009	28.81	29.50	28.81	28.94
1599	NYSE	AXS	Tue, Nov 3, 2009	28.72	29.08	28.35	28.73
1598	NYSE	AXS	Mon, Nov 2, 2009	29.02	29.13	28.38	28.76
1597	NYSE	AXS	Fri, Oct 30, 2009	29.76	29.76	28.89	28.89
1596	NYSE	AXS	Thu, Oct 29, 2009	29.38	29.86	29.27	29.77
1595	NYSE	AXS	Wed, Oct 28, 2009	29.35	29.65	29.19	29.34
1594	NYSE	AXS	Tue, Oct 27, 2009	30.18	30.60	29.48	29.55
1593	NYSE	AXS	Mon, Oct 26, 2009	30.57	30.59	30.06	30.17
1592	NYSE	AXS	Fri, Oct 23, 2009	30.70	30.70	30.17	30.39
1591	NYSE	AXS	Thu, Oct 22, 2009	30.89	30.89	30.38	30.48
1590	NYSE	AXS	Wed, Oct 21, 2009	30.16	30.53	30.02	30.25
1589	NYSE	AXS	Tue, Oct 20, 2009	30.76	30.82	30.12	30.17
1588	NYSE	AXS	Mon, Oct 19, 2009	30.52	30.90	30.45	30.80
1587	NYSE	AXS	Fri, Oct 16, 2009	30.20	30.55	29.89	30.47
1586	NYSE	AXS	Thu, Oct 15, 2009	30.15	31.34	29.73	30.44
1585	NYSE	AXS	Wed, Oct 14, 2009	31.41	31.54	30.60	31.46
1584	NYSE	AXS	Tue, Oct 13, 2009	31.17	31.38	31.10	31.20
1583	NYSE	AXS	Mon, Oct 12, 2009	31.50	31.50	31.07	31.10
1582	NYSE	AXS	Fri, Oct 9, 2009	31.28	31.32	30.94	31.30
1581	NYSE	AXS	Thu, Oct 8, 2009	31.52	31.73	31.09	31.25
1580	NYSE	AXS	Wed, Oct 7, 2009	30.92	31.13	30.64	31.13
1579	NYSE	AXS	Tue, Oct 6, 2009	30.78	31.05	30.50	31.02
1578	NYSE	AXS	Mon, Oct 5, 2009	30.13	30.49	29.92	30.45
1577	NYSE	AXS	Fri, Oct 2, 2009	29.41	30.17	29.25	29.99
1576	NYSE	AXS	Thu, Oct 1, 2009	30.11	30.40	29.63	29.69
1575	NYSE	AXS	Wed, Sep 30, 2009	30.47	30.56	29.97	30.18
1574	NYSE	AXS	Tue, Sep 29, 2009	30.68	30.94	30.19	30.41
1573	NYSE	AXS	Mon, Sep 28, 2009	29.76	30.78	29.67	30.76
1572	NYSE	AXS	Fri, Sep 25, 2009	29.09	30.01	28.99	29.83
1571	NYSE	AXS	Thu, Sep 24, 2009	28.73	29.24	28.48	29.10
1570	NYSE	AXS	Wed, Sep 23, 2009	28.95	29.23	28.65	28.70
1569	NYSE	AXS	Tue, Sep 22, 2009	29.40	29.45	28.86	28.88
1568	NYSE	AXS	Mon, Sep 21, 2009	29.33	29.50	29.14	29.33
1567	NYSE	AXS	Fri, Sep 18, 2009	29.36	29.84	29.35	29.48
1566	NYSE	AXS	Thu, Sep 17, 2009	29.72	30.00	29.41	29.41
1565	NYSE	AXS	Wed, Sep 16, 2009	29.84	29.97	29.54	29.60
1564	NYSE	AXS	Tue, Sep 15, 2009	30.03	30.18	29.54	29.75
1563	NYSE	AXS	Mon, Sep 14, 2009	29.49	30.10	29.43	30.08
1562	NYSE	AXS	Fri, Sep 11, 2009	29.79	29.89	29.38	29.64
1561	NYSE	AXS	Thu, Sep 10, 2009	29.57	29.95	29.35	29.82
1560	NYSE	AXS	Wed, Sep 9, 2009	29.52	29.79	29.27	29.73
1559	NYSE	AXS	Tue, Sep 8, 2009	30.04	30.21	29.46	29.51
1558	NYSE	AXS	Fri, Sep 4, 2009	29.96	30.09	29.64	29.90
1557	NYSE	AXS	Thu, Sep 3, 2009	29.24	30.15	29.23	30.13
1556	NYSE	AXS	Wed, Sep 2, 2009	29.42	29.80	29.23	29.30
1555	NYSE	AXS	Tue, Sep 1, 2009	30.25	30.48	29.69	29.71
1554	NYSE	AXS	Mon, Aug 31, 2009	29.95	30.52	29.85	30.48
1553	NYSE	AXS	Fri, Aug 28, 2009	30.20	30.30	29.78	30.24
1552	NYSE	AXS	Thu, Aug 27, 2009	29.50	30.14	29.46	30.10
1551	NYSE	AXS	Wed, Aug 26, 2009	29.82	29.97	29.51	29.59
1550	NYSE	AXS	Tue, Aug 25, 2009	29.69	30.08	29.69	30.00
1549	NYSE	AXS	Mon, Aug 24, 2009	29.51	29.99	29.51	29.61
1548	NYSE	AXS	Fri, Aug 21, 2009	29.36	29.71	29.17	29.61
1547	NYSE	AXS	Thu, Aug 20, 2009	28.91	29.10	28.64	29.08
1546	NYSE	AXS	Wed, Aug 19, 2009	28.35	28.87	28.19	28.74
1545	NYSE	AXS	Tue, Aug 18, 2009	28.81	28.82	28.41	28.60
1544	NYSE	AXS	Mon, Aug 17, 2009	28.46	28.92	28.07	28.63
1543	NYSE	AXS	Fri, Aug 14, 2009	29.08	29.15	28.76	28.98
1542	NYSE	AXS	Thu, Aug 13, 2009	29.18	29.37	28.83	29.14
1541	NYSE	AXS	Wed, Aug 12, 2009	28.26	29.24	28.10	29.11
1540	NYSE	AXS	Tue, Aug 11, 2009	28.62	28.79	28.22	28.33
1539	NYSE	AXS	Mon, Aug 10, 2009	28.77	29.01	28.58	28.82
1538	NYSE	AXS	Fri, Aug 7, 2009	28.77	28.90	28.29	28.72
1537	NYSE	AXS	Thu, Aug 6, 2009	28.56	28.94	28.17	28.35
1536	NYSE	AXS	Wed, Aug 5, 2009	28.09	28.49	27.99	28.39
1535	NYSE	AXS	Tue, Aug 4, 2009	28.79	29.03	27.84	28.17
1534	NYSE	AXS	Mon, Aug 3, 2009	28.83	28.92	27.53	28.70
1533	NYSE	AXS	Fri, Jul 31, 2009	27.98	28.68	27.86	28.46
1532	NYSE	AXS	Thu, Jul 30, 2009	27.87	28.26	27.68	27.86
1531	NYSE	AXS	Wed, Jul 29, 2009	28.00	28.23	27.68	27.78
1530	NYSE	AXS	Tue, Jul 28, 2009	28.34	28.57	28.17	28.23
1529	NYSE	AXS	Mon, Jul 27, 2009	28.69	28.91	28.19	28.37
1528	NYSE	AXS	Fri, Jul 24, 2009	29.33	29.47	28.74	28.91
1527	NYSE	AXS	Thu, Jul 23, 2009	29.01	29.50	28.80	29.35
1526	NYSE	AXS	Wed, Jul 22, 2009	28.73	29.07	28.43	28.99
1525	NYSE	AXS	Tue, Jul 21, 2009	28.83	29.10	28.44	28.57
1524	NYSE	AXS	Mon, Jul 20, 2009	28.44	28.83	28.24	28.68
1523	NYSE	AXS	Fri, Jul 17, 2009	28.34	28.67	28.23	28.25
1522	NYSE	AXS	Thu, Jul 16, 2009	27.88	28.62	27.69	28.47
1521	NYSE	AXS	Wed, Jul 15, 2009	27.57	28.36	27.00	28.12
1520	NYSE	AXS	Tue, Jul 14, 2009	26.80	27.35	26.49	27.19
1519	NYSE	AXS	Mon, Jul 13, 2009	26.20	26.92	26.12	26.90
1518	NYSE	AXS	Fri, Jul 10, 2009	25.75	26.15	25.58	25.99
1517	NYSE	AXS	Thu, Jul 9, 2009	25.49	25.99	25.38	25.89
1516	NYSE	AXS	Wed, Jul 8, 2009	26.36	26.36	25.06	25.53
1515	NYSE	AXS	Tue, Jul 7, 2009	26.32	26.82	26.08	26.12
1514	NYSE	AXS	Mon, Jul 6, 2009	26.28	26.72	26.10	26.56
1513	NYSE	AXS	Thu, Jul 2, 2009	26.75	27.03	26.27	26.27
1512	NYSE	AXS	Wed, Jul 1, 2009	26.28	27.15	26.22	26.98
1511	NYSE	AXS	Tue, Jun 30, 2009	25.89	26.22	25.24	26.18
1510	NYSE	AXS	Mon, Jun 29, 2009	25.48	25.90	25.26	25.90
1509	NYSE	AXS	Fri, Jun 26, 2009	25.98	26.04	25.41	25.50
1508	NYSE	AXS	Thu, Jun 25, 2009	25.65	26.12	25.32	26.11
1507	NYSE	AXS	Wed, Jun 24, 2009	25.67	25.97	25.58	25.83
1506	NYSE	AXS	Tue, Jun 23, 2009	25.75	25.93	25.35	25.60
1505	NYSE	AXS	Mon, Jun 22, 2009	25.66	26.12	25.58	25.61
1504	NYSE	AXS	Fri, Jun 19, 2009	25.68	25.78	25.10	25.70
1503	NYSE	AXS	Thu, Jun 18, 2009	25.33	25.64	25.24	25.50
1502	NYSE	AXS	Wed, Jun 17, 2009	25.63	25.99	25.30	25.31
1501	NYSE	AXS	Tue, Jun 16, 2009	25.77	26.11	25.58	25.68
1500	NYSE	AXS	Mon, Jun 15, 2009	25.36	25.83	25.36	25.80
1499	NYSE	AXS	Fri, Jun 12, 2009	26.23	26.23	25.48	25.72
1498	NYSE	AXS	Thu, Jun 11, 2009	26.77	26.96	26.13	26.20
1497	NYSE	AXS	Wed, Jun 10, 2009	26.53	26.56	26.03	26.48
1496	NYSE	AXS	Tue, Jun 9, 2009	26.04	26.42	25.70	26.41
1495	NYSE	AXS	Mon, Jun 8, 2009	25.80	26.13	25.51	25.94
1494	NYSE	AXS	Fri, Jun 5, 2009	26.27	26.54	25.95	26.18
1493	NYSE	AXS	Thu, Jun 4, 2009	25.65	26.11	25.51	26.10
1492	NYSE	AXS	Wed, Jun 3, 2009	25.32	25.69	25.17	25.49
1491	NYSE	AXS	Tue, Jun 2, 2009	24.34	25.95	24.34	25.72
1490	NYSE	AXS	Mon, Jun 1, 2009	23.99	24.36	23.79	24.16
1489	NYSE	AXS	Fri, May 29, 2009	23.32	23.88	23.15	23.88
1488	NYSE	AXS	Thu, May 28, 2009	23.51	23.69	22.93	23.23
1487	NYSE	AXS	Wed, May 27, 2009	23.72	24.12	23.27	23.29
1486	NYSE	AXS	Tue, May 26, 2009	22.94	24.08	22.91	23.95
1485	NYSE	AXS	Fri, May 22, 2009	23.16	23.36	22.87	23.06
1484	NYSE	AXS	Thu, May 21, 2009	23.11	23.45	22.74	22.96
1483	NYSE	AXS	Wed, May 20, 2009	24.21	24.48	23.28	23.36
1482	NYSE	AXS	Tue, May 19, 2009	24.75	24.92	23.94	23.96
1481	NYSE	AXS	Mon, May 18, 2009	24.67	25.24	24.16	25.11
1480	NYSE	AXS	Fri, May 15, 2009	24.81	24.90	24.17	24.39
1479	NYSE	AXS	Thu, May 14, 2009	23.90	24.67	23.83	24.58
1478	NYSE	AXS	Wed, May 13, 2009	23.89	24.49	23.77	23.80
1477	NYSE	AXS	Tue, May 12, 2009	24.95	24.95	23.91	24.22
1476	NYSE	AXS	Mon, May 11, 2009	24.97	25.09	23.41	24.49
1475	NYSE	AXS	Fri, May 8, 2009	24.22	25.38	23.84	25.26
1474	NYSE	AXS	Thu, May 7, 2009	24.25	24.59	23.46	23.57
1473	NYSE	AXS	Wed, May 6, 2009	23.82	24.36	23.25	23.81
1472	NYSE	AXS	Tue, May 5, 2009	24.01	24.39	23.65	23.81
1471	NYSE	AXS	Mon, May 4, 2009	24.89	25.07	24.00	24.43
1470	NYSE	AXS	Fri, May 1, 2009	24.50	24.80	24.24	24.64
1469	NYSE	AXS	Thu, Apr 30, 2009	25.19	25.39	24.58	24.64
1468	NYSE	AXS	Wed, Apr 29, 2009	25.55	25.82	24.42	24.68
1467	NYSE	AXS	Tue, Apr 28, 2009	24.62	26.75	24.62	25.73
1466	NYSE	AXS	Mon, Apr 27, 2009	25.79	26.60	25.64	26.04
1465	NYSE	AXS	Fri, Apr 24, 2009	26.50	26.50	25.62	26.10
1464	NYSE	AXS	Thu, Apr 23, 2009	26.45	26.79	25.50	26.44
1463	NYSE	AXS	Wed, Apr 22, 2009	26.54	27.31	25.72	26.35
1462	NYSE	AXS	Tue, Apr 21, 2009	25.10	27.31	24.46	27.26
1461	NYSE	AXS	Mon, Apr 20, 2009	26.28	27.17	25.00	25.05
1460	NYSE	AXS	Fri, Apr 17, 2009	27.36	27.36	26.62	26.83
1459	NYSE	AXS	Thu, Apr 16, 2009	26.87	27.43	26.23	27.28
1458	NYSE	AXS	Wed, Apr 15, 2009	25.37	26.93	24.88	26.90
1457	NYSE	AXS	Tue, Apr 14, 2009	26.10	26.57	25.48	25.48
1456	NYSE	AXS	Mon, Apr 13, 2009	25.23	26.64	25.23	26.51
1455	NYSE	AXS	Thu, Apr 9, 2009	25.39	26.30	23.90	26.28
1454	NYSE	AXS	Wed, Apr 8, 2009	24.62	25.00	24.27	24.63
1453	NYSE	AXS	Tue, Apr 7, 2009	24.15	24.60	23.86	24.25
1452	NYSE	AXS	Mon, Apr 6, 2009	24.20	24.67	23.86	24.49
1451	NYSE	AXS	Fri, Apr 3, 2009	24.14	24.47	23.61	24.43
1450	NYSE	AXS	Thu, Apr 2, 2009	24.83	24.95	23.98	24.14
1449	NYSE	AXS	Wed, Apr 1, 2009	22.46	23.68	22.02	23.59
1448	NYSE	AXS	Tue, Mar 31, 2009	22.01	22.61	21.23	22.54
1447	NYSE	AXS	Mon, Mar 30, 2009	22.78	22.78	21.59	21.62
1446	NYSE	AXS	Fri, Mar 27, 2009	22.56	23.26	22.29	22.78
1445	NYSE	AXS	Thu, Mar 26, 2009	23.64	23.75	22.44	23.03
1444	NYSE	AXS	Wed, Mar 25, 2009	22.84	24.18	21.59	23.69
1443	NYSE	AXS	Tue, Mar 24, 2009	24.42	24.79	23.47	23.51
1442	NYSE	AXS	Mon, Mar 23, 2009	23.75	24.77	23.51	24.63
1441	NYSE	AXS	Fri, Mar 20, 2009	24.01	24.09	23.46	23.48
1440	NYSE	AXS	Thu, Mar 19, 2009	24.22	24.47	23.54	23.57
1439	NYSE	AXS	Wed, Mar 18, 2009	22.60	24.08	21.91	24.07
1438	NYSE	AXS	Tue, Mar 17, 2009	21.18	22.52	20.91	22.52
1437	NYSE	AXS	Mon, Mar 16, 2009	21.49	21.83	20.92	21.05
1436	NYSE	AXS	Fri, Mar 13, 2009	20.39	21.30	20.39	21.27
1435	NYSE	AXS	Thu, Mar 12, 2009	19.09	20.64	18.87	20.46
1434	NYSE	AXS	Wed, Mar 11, 2009	19.00	19.43	18.43	18.99
1433	NYSE	AXS	Tue, Mar 10, 2009	18.03	18.86	17.32	18.84
1432	NYSE	AXS	Mon, Mar 9, 2009	18.27	18.94	17.85	17.92
1431	NYSE	AXS	Fri, Mar 6, 2009	18.46	18.89	18.29	18.68
1430	NYSE	AXS	Thu, Mar 5, 2009	19.30	19.64	18.38	18.66
1429	NYSE	AXS	Wed, Mar 4, 2009	19.67	20.77	19.32	20.02
1428	NYSE	AXS	Tue, Mar 3, 2009	21.30	21.57	20.07	20.27
1427	NYSE	AXS	Mon, Mar 2, 2009	21.54	22.25	21.13	21.24
1426	NYSE	AXS	Fri, Feb 27, 2009	22.26	22.92	21.93	22.38
1425	NYSE	AXS	Thu, Feb 26, 2009	23.58	23.59	22.46	22.77
1424	NYSE	AXS	Wed, Feb 25, 2009	24.09	24.11	22.53	23.22
1423	NYSE	AXS	Tue, Feb 24, 2009	22.91	24.13	22.36	24.12
1422	NYSE	AXS	Mon, Feb 23, 2009	24.37	24.37	22.59	22.60
1421	NYSE	AXS	Fri, Feb 20, 2009	24.01	24.56	23.18	23.55
1420	NYSE	AXS	Thu, Feb 19, 2009	25.10	25.79	24.43	24.46
1419	NYSE	AXS	Wed, Feb 18, 2009	25.25	25.55	24.75	24.97
1418	NYSE	AXS	Tue, Feb 17, 2009	25.25	25.85	24.94	25.13
1417	NYSE	AXS	Fri, Feb 13, 2009	26.73	26.74	25.67	25.72
1416	NYSE	AXS	Thu, Feb 12, 2009	25.67	27.18	25.66	27.02
1415	NYSE	AXS	Wed, Feb 11, 2009	26.01	26.53	25.42	26.49
1414	NYSE	AXS	Tue, Feb 10, 2009	27.14	27.14	25.09	25.50
1413	NYSE	AXS	Mon, Feb 9, 2009	26.53	26.57	25.88	26.26
1412	NYSE	AXS	Fri, Feb 6, 2009	25.29	26.49	25.15	26.41
1411	NYSE	AXS	Thu, Feb 5, 2009	24.51	25.40	24.31	25.18
1410	NYSE	AXS	Wed, Feb 4, 2009	25.16	25.45	24.62	24.78
1409	NYSE	AXS	Tue, Feb 3, 2009	25.45	25.58	24.80	24.94
1408	NYSE	AXS	Mon, Feb 2, 2009	24.11	25.41	24.00	25.28
1407	NYSE	AXS	Fri, Jan 30, 2009	25.02	25.45	24.08	24.26
1406	NYSE	AXS	Thu, Jan 29, 2009	27.36	27.41	25.52	25.55
1405	NYSE	AXS	Wed, Jan 28, 2009	26.77	27.79	26.02	27.71
1404	NYSE	AXS	Tue, Jan 27, 2009	26.65	26.65	25.23	25.76
1403	NYSE	AXS	Mon, Jan 26, 2009	26.70	27.27	26.01	26.31
1402	NYSE	AXS	Fri, Jan 23, 2009	25.74	26.52	25.40	26.40
1401	NYSE	AXS	Thu, Jan 22, 2009	26.95	27.53	26.05	26.68
1400	NYSE	AXS	Wed, Jan 21, 2009	26.38	27.90	26.05	27.76
1399	NYSE	AXS	Tue, Jan 20, 2009	28.07	28.67	26.02	26.11
1398	NYSE	AXS	Fri, Jan 16, 2009	28.37	28.73	27.58	28.17
1397	NYSE	AXS	Thu, Jan 15, 2009	26.97	28.47	26.39	27.77
1396	NYSE	AXS	Wed, Jan 14, 2009	27.47	27.91	26.99	27.15
1395	NYSE	AXS	Tue, Jan 13, 2009	26.59	28.59	26.26	28.10
1394	NYSE	AXS	Mon, Jan 12, 2009	27.33	27.47	26.60	26.81
1393	NYSE	AXS	Fri, Jan 9, 2009	27.96	28.07	27.33	27.41
1392	NYSE	AXS	Thu, Jan 8, 2009	27.81	28.50	27.46	27.97
1391	NYSE	AXS	Wed, Jan 7, 2009	29.37	29.74	27.98	28.04
1390	NYSE	AXS	Tue, Jan 6, 2009	29.68	30.55	29.36	30.03
1389	NYSE	AXS	Mon, Jan 5, 2009	29.36	29.82	28.45	29.76
1388	NYSE	AXS	Fri, Jan 2, 2009	29.26	30.00	29.13	29.86
1387	NYSE	AXS	Wed, Dec 31, 2008	29.15	29.38	28.43	29.12
1386	NYSE	AXS	Tue, Dec 30, 2008	28.30	29.48	28.14	29.41
1385	NYSE	AXS	Mon, Dec 29, 2008	28.28	28.34	27.64	28.08
1384	NYSE	AXS	Fri, Dec 26, 2008	27.83	28.06	27.45	27.97
1383	NYSE	AXS	Wed, Dec 24, 2008	28.34	28.34	27.39	27.85
1382	NYSE	AXS	Tue, Dec 23, 2008	28.63	29.23	27.77	28.08
1381	NYSE	AXS	Mon, Dec 22, 2008	28.63	28.96	28.10	28.69
1380	NYSE	AXS	Fri, Dec 19, 2008	29.11	29.59	28.51	28.52
1379	NYSE	AXS	Thu, Dec 18, 2008	29.04	30.43	28.66	28.75
1378	NYSE	AXS	Wed, Dec 17, 2008	28.51	29.30	28.36	28.90
1377	NYSE	AXS	Tue, Dec 16, 2008	27.02	29.19	26.51	29.01
1376	NYSE	AXS	Mon, Dec 15, 2008	26.06	26.75	25.86	26.50
1375	NYSE	AXS	Fri, Dec 12, 2008	24.58	26.10	24.55	25.99
1374	NYSE	AXS	Thu, Dec 11, 2008	25.96	26.95	25.41	25.51
1373	NYSE	AXS	Wed, Dec 10, 2008	26.57	26.99	25.19	26.04
1372	NYSE	AXS	Tue, Dec 9, 2008	26.67	27.62	26.10	26.15
1371	NYSE	AXS	Mon, Dec 8, 2008	27.37	27.65	26.30	26.74
1370	NYSE	AXS	Fri, Dec 5, 2008	23.69	26.90	23.69	26.70
1369	NYSE	AXS	Thu, Dec 4, 2008	24.73	25.45	23.86	24.29
1368	NYSE	AXS	Wed, Dec 3, 2008	23.12	25.23	23.12	25.17
1367	NYSE	AXS	Tue, Dec 2, 2008	23.37	24.67	23.25	23.64
1366	NYSE	AXS	Mon, Dec 1, 2008	24.73	25.07	23.18	23.31
1365	NYSE	AXS	Fri, Nov 28, 2008	24.69	25.31	23.87	25.31
1364	NYSE	AXS	Wed, Nov 26, 2008	23.08	25.09	22.39	25.02
1363	NYSE	AXS	Tue, Nov 25, 2008	21.56	23.63	21.26	23.54
1362	NYSE	AXS	Mon, Nov 24, 2008	17.61	21.58	17.27	21.01
1361	NYSE	AXS	Fri, Nov 21, 2008	18.66	19.69	18.12	19.33
1360	NYSE	AXS	Thu, Nov 20, 2008	21.82	22.58	18.36	18.61
1359	NYSE	AXS	Wed, Nov 19, 2008	25.11	25.30	22.31	22.41
1358	NYSE	AXS	Tue, Nov 18, 2008	24.27	25.23	24.03	25.17
1357	NYSE	AXS	Mon, Nov 17, 2008	25.51	25.62	24.34	24.45
1356	NYSE	AXS	Fri, Nov 14, 2008	25.37	26.92	25.30	25.63
1355	NYSE	AXS	Thu, Nov 13, 2008	24.64	25.90	23.35	25.81
1354	NYSE	AXS	Wed, Nov 12, 2008	25.47	25.47	24.26	24.67
1353	NYSE	AXS	Tue, Nov 11, 2008	25.75	26.52	25.20	25.60
1352	NYSE	AXS	Mon, Nov 10, 2008	27.11	27.23	25.70	25.80
1351	NYSE	AXS	Fri, Nov 7, 2008	26.21	26.87	25.86	26.68
1350	NYSE	AXS	Thu, Nov 6, 2008	26.31	26.85	25.52	25.85
1349	NYSE	AXS	Wed, Nov 5, 2008	27.11	27.75	26.40	26.48
1348	NYSE	AXS	Tue, Nov 4, 2008	27.30	28.11	26.86	28.11
1347	NYSE	AXS	Mon, Nov 3, 2008	28.04	28.04	26.86	26.98
1346	NYSE	AXS	Fri, Oct 31, 2008	28.15	29.12	27.49	28.48
1345	NYSE	AXS	Thu, Oct 30, 2008	28.34	29.20	27.21	28.52
1344	NYSE	AXS	Wed, Oct 29, 2008	26.50	29.72	25.30	28.38
1343	NYSE	AXS	Tue, Oct 28, 2008	25.00	30.25	24.91	26.40
1342	NYSE	AXS	Mon, Oct 27, 2008	24.67	25.81	24.36	24.74
1341	NYSE	AXS	Fri, Oct 24, 2008	24.13	26.03	23.60	24.99
1340	NYSE	AXS	Thu, Oct 23, 2008	24.51	25.20	23.65	25.12
1339	NYSE	AXS	Wed, Oct 22, 2008	24.87	25.35	23.64	24.26
1338	NYSE	AXS	Tue, Oct 21, 2008	25.25	25.64	24.77	25.29
1337	NYSE	AXS	Mon, Oct 20, 2008	24.27	25.60	24.27	25.26
1336	NYSE	AXS	Fri, Oct 17, 2008	23.57	25.16	23.57	24.33
1335	NYSE	AXS	Thu, Oct 16, 2008	25.06	25.94	22.47	24.25
1334	NYSE	AXS	Wed, Oct 15, 2008	26.63	26.63	24.24	24.24
1333	NYSE	AXS	Tue, Oct 14, 2008	30.00	30.00	24.80	26.41
1332	NYSE	AXS	Mon, Oct 13, 2008	23.34	27.65	23.34	27.65
1331	NYSE	AXS	Fri, Oct 10, 2008	22.00	25.00	20.00	22.21
1330	NYSE	AXS	Thu, Oct 9, 2008	24.43	24.92	22.31	22.41
1329	NYSE	AXS	Wed, Oct 8, 2008	26.50	27.18	23.92	24.61
1328	NYSE	AXS	Tue, Oct 7, 2008	26.59	28.74	26.42	26.42
1327	NYSE	AXS	Mon, Oct 6, 2008	29.00	29.88	25.25	25.94
1326	NYSE	AXS	Fri, Oct 3, 2008	29.69	30.36	29.01	29.65
1325	NYSE	AXS	Thu, Oct 2, 2008	31.00	31.15	29.61	29.85
1324	NYSE	AXS	Wed, Oct 1, 2008	31.35	31.47	30.05	30.45
1323	NYSE	AXS	Tue, Sep 30, 2008	33.01	33.25	30.00	31.71
1322	NYSE	AXS	Mon, Sep 29, 2008	34.50	34.56	30.93	31.59
1321	NYSE	AXS	Fri, Sep 26, 2008	31.00	34.90	30.80	32.64
1320	NYSE	AXS	Thu, Sep 25, 2008	32.20	34.24	32.20	33.42
1319	NYSE	AXS	Wed, Sep 24, 2008	32.50	34.35	31.11	31.81
1318	NYSE	AXS	Tue, Sep 23, 2008	32.57	32.74	31.62	32.41
1317	NYSE	AXS	Mon, Sep 22, 2008	35.63	35.99	32.16	32.71
1316	NYSE	AXS	Fri, Sep 19, 2008	35.98	36.00	31.46	36.00
1315	NYSE	AXS	Thu, Sep 18, 2008	32.52	33.92	30.34	32.64
1314	NYSE	AXS	Wed, Sep 17, 2008	31.13	36.00	32.23	32.23
1313	NYSE	AXS	Tue, Sep 16, 2008	31.04	34.56	30.95	34.42
1312	NYSE	AXS	Mon, Sep 15, 2008	30.01	33.08	30.01	31.48
1311	NYSE	AXS	Fri, Sep 12, 2008	31.99	32.74	31.45	32.00
1310	NYSE	AXS	Thu, Sep 11, 2008	34.06	34.06	31.95	32.22
1309	NYSE	AXS	Wed, Sep 10, 2008	34.07	34.68	33.56	34.40
1308	NYSE	AXS	Tue, Sep 9, 2008	34.11	34.45	33.60	33.69
1307	NYSE	AXS	Mon, Sep 8, 2008	34.46	34.69	33.71	34.31
1306	NYSE	AXS	Fri, Sep 5, 2008	32.78	33.65	32.75	33.58
1305	NYSE	AXS	Thu, Sep 4, 2008	33.37	33.37	32.86	32.93
1304	NYSE	AXS	Wed, Sep 3, 2008	33.37	33.70	33.15	33.38
1303	NYSE	AXS	Tue, Sep 2, 2008	33.85	34.07	33.13	33.46
1302	NYSE	AXS	Fri, Aug 29, 2008	33.20	33.63	33.13	33.43
1301	NYSE	AXS	Thu, Aug 28, 2008	33.24	33.40	32.93	33.40
1300	NYSE	AXS	Wed, Aug 27, 2008	32.61	33.08	32.30	33.00
1299	NYSE	AXS	Tue, Aug 26, 2008	33.14	33.14	32.26	32.65
1298	NYSE	AXS	Mon, Aug 25, 2008	33.22	33.26	32.84	32.84
1297	NYSE	AXS	Fri, Aug 22, 2008	33.20	33.43	32.92	33.37
1296	NYSE	AXS	Thu, Aug 21, 2008	33.23	33.51	32.70	32.88
1295	NYSE	AXS	Wed, Aug 20, 2008	33.17	33.44	32.88	33.38
1294	NYSE	AXS	Tue, Aug 19, 2008	33.43	33.82	33.07	33.13
1293	NYSE	AXS	Mon, Aug 18, 2008	34.26	34.64	33.31	33.52
1292	NYSE	AXS	Fri, Aug 15, 2008	34.09	34.44	33.67	34.17
1291	NYSE	AXS	Thu, Aug 14, 2008	33.34	34.19	33.34	33.88
1290	NYSE	AXS	Wed, Aug 13, 2008	33.37	33.93	33.26	33.50
1289	NYSE	AXS	Tue, Aug 12, 2008	33.85	34.00	33.45	33.58
1288	NYSE	AXS	Mon, Aug 11, 2008	33.63	34.34	33.47	34.05
1287	NYSE	AXS	Fri, Aug 8, 2008	32.89	33.55	32.89	33.52
1286	NYSE	AXS	Thu, Aug 7, 2008	32.88	33.31	32.80	32.90
1285	NYSE	AXS	Wed, Aug 6, 2008	32.50	33.21	32.32	33.17
1284	NYSE	AXS	Tue, Aug 5, 2008	31.62	33.10	30.98	32.48
1283	NYSE	AXS	Mon, Aug 4, 2008	31.87	32.19	31.00	31.35
1282	NYSE	AXS	Fri, Aug 1, 2008	31.59	32.18	31.42	32.11
1281	NYSE	AXS	Thu, Jul 31, 2008	31.51	32.08	31.35	31.68
1280	NYSE	AXS	Wed, Jul 30, 2008	31.27	31.88	31.02	31.78
1279	NYSE	AXS	Tue, Jul 29, 2008	30.45	31.17	30.04	31.11
1278	NYSE	AXS	Mon, Jul 28, 2008	30.12	30.78	30.07	30.29
1277	NYSE	AXS	Fri, Jul 25, 2008	30.34	30.80	29.94	30.21
1276	NYSE	AXS	Thu, Jul 24, 2008	31.53	31.53	30.11	30.27
1275	NYSE	AXS	Wed, Jul 23, 2008	30.45	32.03	30.20	31.62
1274	NYSE	AXS	Tue, Jul 22, 2008	29.90	30.52	29.10	30.46
1273	NYSE	AXS	Mon, Jul 21, 2008	30.53	30.65	29.90	30.21
1272	NYSE	AXS	Fri, Jul 18, 2008	30.22	30.70	29.26	30.61
1271	NYSE	AXS	Thu, Jul 17, 2008	30.49	30.49	28.88	30.08
1270	NYSE	AXS	Wed, Jul 16, 2008	28.05	29.24	27.85	29.12
1269	NYSE	AXS	Tue, Jul 15, 2008	27.98	28.83	27.74	27.81
1268	NYSE	AXS	Mon, Jul 14, 2008	28.80	28.80	28.00	28.02
1267	NYSE	AXS	Fri, Jul 11, 2008	28.30	28.93	28.06	28.36
1266	NYSE	AXS	Thu, Jul 10, 2008	29.09	29.26	28.63	28.82
1265	NYSE	AXS	Wed, Jul 9, 2008	30.33	30.54	29.09	29.09
1264	NYSE	AXS	Tue, Jul 8, 2008	28.93	30.35	28.90	30.35
1263	NYSE	AXS	Mon, Jul 7, 2008	30.09	30.09	28.70	28.86
1262	NYSE	AXS	Thu, Jul 3, 2008	29.75	30.19	29.71	29.94
1261	NYSE	AXS	Wed, Jul 2, 2008	29.90	30.35	29.56	29.65
1260	NYSE	AXS	Tue, Jul 1, 2008	29.60	30.55	29.55	29.93
1259	NYSE	AXS	Mon, Jun 30, 2008	30.80	30.91	29.65	29.81
1258	NYSE	AXS	Fri, Jun 27, 2008	30.79	31.31	30.55	30.77
1257	NYSE	AXS	Thu, Jun 26, 2008	31.32	31.66	30.91	30.91
1256	NYSE	AXS	Wed, Jun 25, 2008	31.33	31.88	31.15	31.65
1255	NYSE	AXS	Tue, Jun 24, 2008	31.06	31.75	31.01	31.35
1254	NYSE	AXS	Mon, Jun 23, 2008	31.25	31.75	31.19	31.23
1253	NYSE	AXS	Fri, Jun 20, 2008	31.70	31.84	31.22	31.22
1252	NYSE	AXS	Thu, Jun 19, 2008	32.18	32.43	31.79	31.79
1251	NYSE	AXS	Wed, Jun 18, 2008	32.20	32.54	32.05	32.25
1250	NYSE	AXS	Tue, Jun 17, 2008	33.13	33.30	32.37	32.38
1249	NYSE	AXS	Mon, Jun 16, 2008	32.85	33.24	32.77	33.11
1248	NYSE	AXS	Fri, Jun 13, 2008	33.78	33.78	32.85	33.18
1247	NYSE	AXS	Thu, Jun 12, 2008	33.40	33.75	33.15	33.68
1246	NYSE	AXS	Wed, Jun 11, 2008	33.86	34.01	33.27	33.31
1245	NYSE	AXS	Tue, Jun 10, 2008	33.95	34.41	33.80	33.99
1244	NYSE	AXS	Mon, Jun 9, 2008	34.44	34.44	33.90	34.05
1243	NYSE	AXS	Fri, Jun 6, 2008	34.56	34.77	34.10	34.10
1242	NYSE	AXS	Thu, Jun 5, 2008	34.77	34.94	34.54	34.83
1241	NYSE	AXS	Wed, Jun 4, 2008	35.01	35.24	34.56	34.67
1240	NYSE	AXS	Tue, Jun 3, 2008	34.88	35.37	34.88	35.09
1239	NYSE	AXS	Mon, Jun 2, 2008	34.79	35.02	34.58	34.78
1238	NYSE	AXS	Fri, May 30, 2008	34.94	35.22	34.80	35.05
1237	NYSE	AXS	Thu, May 29, 2008	34.58	35.20	34.39	35.08
1236	NYSE	AXS	Wed, May 28, 2008	35.12	35.12	34.30	34.48
1235	NYSE	AXS	Tue, May 27, 2008	34.80	35.17	34.75	34.81
1234	NYSE	AXS	Fri, May 23, 2008	35.25	35.28	34.97	34.99
1233	NYSE	AXS	Thu, May 22, 2008	34.78	35.51	34.77	35.50
1232	NYSE	AXS	Wed, May 21, 2008	35.34	35.58	34.85	34.91
1231	NYSE	AXS	Tue, May 20, 2008	35.45	35.56	34.84	35.17
1230	NYSE	AXS	Mon, May 19, 2008	35.45	36.06	35.39	35.53
1229	NYSE	AXS	Fri, May 16, 2008	35.53	35.85	35.41	35.60
1228	NYSE	AXS	Thu, May 15, 2008	35.16	35.57	34.98	35.55
1227	NYSE	AXS	Wed, May 14, 2008	34.72	35.22	34.60	34.97
1226	NYSE	AXS	Tue, May 13, 2008	34.77	34.93	34.47	34.77
1225	NYSE	AXS	Mon, May 12, 2008	34.00	34.94	33.95	34.87
1224	NYSE	AXS	Fri, May 9, 2008	33.04	34.17	33.04	33.93
1223	NYSE	AXS	Thu, May 8, 2008	33.99	34.05	33.81	33.94
1222	NYSE	AXS	Wed, May 7, 2008	34.50	34.89	34.07	34.11
1221	NYSE	AXS	Tue, May 6, 2008	34.65	34.93	34.58	34.64
1220	NYSE	AXS	Mon, May 5, 2008	35.10	35.33	34.76	34.83
1219	NYSE	AXS	Fri, May 2, 2008	35.13	35.46	34.47	35.19
1218	NYSE	AXS	Thu, May 1, 2008	33.80	34.44	33.66	34.44
1217	NYSE	AXS	Wed, Apr 30, 2008	34.69	34.69	33.91	33.91
1216	NYSE	AXS	Tue, Apr 29, 2008	34.11	34.74	34.00	34.44
1215	NYSE	AXS	Mon, Apr 28, 2008	34.94	35.44	34.71	34.75
1214	NYSE	AXS	Fri, Apr 25, 2008	35.78	35.78	34.76	34.96
1213	NYSE	AXS	Thu, Apr 24, 2008	34.71	35.49	34.25	35.40
1212	NYSE	AXS	Wed, Apr 23, 2008	35.28	35.40	34.52	34.85
1211	NYSE	AXS	Tue, Apr 22, 2008	35.44	35.71	35.09	35.40
1210	NYSE	AXS	Mon, Apr 21, 2008	35.81	36.00	35.52	35.66
1209	NYSE	AXS	Fri, Apr 18, 2008	36.06	36.65	35.65	35.80
1208	NYSE	AXS	Thu, Apr 17, 2008	35.82	36.14	35.32	35.46
1207	NYSE	AXS	Wed, Apr 16, 2008	35.83	35.90	35.35	35.81
1206	NYSE	AXS	Tue, Apr 15, 2008	35.45	35.53	34.88	35.45
1205	NYSE	AXS	Mon, Apr 14, 2008	35.35	35.47	35.11	35.22
1204	NYSE	AXS	Fri, Apr 11, 2008	35.08	35.88	35.01	35.21
1203	NYSE	AXS	Thu, Apr 10, 2008	35.08	35.38	34.90	35.18
1202	NYSE	AXS	Wed, Apr 9, 2008	34.98	35.35	34.75	34.94
1201	NYSE	AXS	Tue, Apr 8, 2008	35.12	35.25	34.69	34.78
1200	NYSE	AXS	Mon, Apr 7, 2008	35.50	35.63	35.13	35.47
1199	NYSE	AXS	Fri, Apr 4, 2008	35.64	35.70	34.80	35.28
1198	NYSE	AXS	Thu, Apr 3, 2008	35.17	35.97	34.96	35.73
1197	NYSE	AXS	Wed, Apr 2, 2008	35.26	35.42	34.24	35.14
1196	NYSE	AXS	Tue, Apr 1, 2008	34.52	35.23	34.21	35.17
1195	NYSE	AXS	Mon, Mar 31, 2008	34.27	34.32	33.66	33.98
1194	NYSE	AXS	Fri, Mar 28, 2008	34.11	34.54	33.97	34.10
1193	NYSE	AXS	Thu, Mar 27, 2008	34.12	34.60	33.36	33.87
1192	NYSE	AXS	Wed, Mar 26, 2008	34.77	35.22	34.54	34.76
1191	NYSE	AXS	Tue, Mar 25, 2008	34.27	35.26	34.03	34.80
1190	NYSE	AXS	Mon, Mar 24, 2008	34.12	34.88	34.01	34.04
1189	NYSE	AXS	Thu, Mar 20, 2008	33.25	34.12	32.77	34.12
1188	NYSE	AXS	Wed, Mar 19, 2008	34.48	34.76	33.33	33.35
1187	NYSE	AXS	Tue, Mar 18, 2008	34.62	34.74	33.95	34.55
1186	NYSE	AXS	Mon, Mar 17, 2008	34.30	34.81	33.87	34.17
1185	NYSE	AXS	Fri, Mar 14, 2008	35.81	35.91	34.35	34.44
1184	NYSE	AXS	Thu, Mar 13, 2008	34.96	35.85	34.68	35.62
1183	NYSE	AXS	Wed, Mar 12, 2008	36.45	36.50	35.44	35.44
1182	NYSE	AXS	Tue, Mar 11, 2008	37.29	37.29	34.67	36.42
1181	NYSE	AXS	Mon, Mar 10, 2008	36.00	36.31	35.56	35.56
1180	NYSE	AXS	Fri, Mar 7, 2008	35.57	36.35	35.18	36.06
1179	NYSE	AXS	Thu, Mar 6, 2008	36.37	36.49	35.71	35.75
1178	NYSE	AXS	Wed, Mar 5, 2008	36.46	36.90	36.28	36.55
1177	NYSE	AXS	Tue, Mar 4, 2008	36.49	36.64	35.85	36.37
1176	NYSE	AXS	Mon, Mar 3, 2008	36.75	36.75	35.96	36.55
1175	NYSE	AXS	Fri, Feb 29, 2008	37.60	37.66	36.80	36.87
1174	NYSE	AXS	Thu, Feb 28, 2008	38.38	38.38	37.57	37.79
1173	NYSE	AXS	Wed, Feb 27, 2008	38.26	38.82	37.95	38.64
1172	NYSE	AXS	Tue, Feb 26, 2008	38.36	38.62	38.04	38.43
1171	NYSE	AXS	Mon, Feb 25, 2008	37.85	38.58	37.85	38.31
1170	NYSE	AXS	Fri, Feb 22, 2008	38.46	38.48	37.47	38.06
1169	NYSE	AXS	Thu, Feb 21, 2008	38.86	39.11	38.38	38.52
1168	NYSE	AXS	Wed, Feb 20, 2008	38.44	38.98	38.14	38.67
1167	NYSE	AXS	Tue, Feb 19, 2008	39.33	39.98	38.37	38.82
1166	NYSE	AXS	Fri, Feb 15, 2008	37.95	38.49	37.49	38.33
1165	NYSE	AXS	Thu, Feb 14, 2008	38.06	39.09	37.82	38.13
1164	NYSE	AXS	Wed, Feb 13, 2008	38.69	39.51	37.90	38.33
1163	NYSE	AXS	Tue, Feb 12, 2008	38.35	38.35	36.40	37.64
1162	NYSE	AXS	Mon, Feb 11, 2008	38.39	38.39	37.29	37.49
1161	NYSE	AXS	Fri, Feb 8, 2008	38.57	38.84	38.11	38.34
1160	NYSE	AXS	Thu, Feb 7, 2008	39.09	39.39	38.45	38.78
1159	NYSE	AXS	Wed, Feb 6, 2008	39.75	39.81	38.51	38.89
1158	NYSE	AXS	Tue, Feb 5, 2008	41.00	41.81	39.59	40.18
1157	NYSE	AXS	Mon, Feb 4, 2008	40.40	40.40	39.01	39.20
1156	NYSE	AXS	Fri, Feb 1, 2008	40.32	41.44	39.51	40.00
1155	NYSE	AXS	Thu, Jan 31, 2008	38.25	40.61	38.16	40.04
1154	NYSE	AXS	Wed, Jan 30, 2008	38.89	39.27	38.13	38.22
1153	NYSE	AXS	Tue, Jan 29, 2008	38.57	39.27	38.24	38.78
1152	NYSE	AXS	Mon, Jan 28, 2008	38.50	38.57	37.67	38.26
1151	NYSE	AXS	Fri, Jan 25, 2008	38.37	40.51	38.26	38.47
1150	NYSE	AXS	Thu, Jan 24, 2008	39.33	39.71	38.18	38.24
1149	NYSE	AXS	Wed, Jan 23, 2008	37.34	39.53	37.06	39.04
1148	NYSE	AXS	Tue, Jan 22, 2008	36.21	38.60	36.05	38.07
1147	NYSE	AXS	Fri, Jan 18, 2008	39.60	39.70	37.31	37.75
1146	NYSE	AXS	Thu, Jan 17, 2008	40.99	41.09	39.29	39.55
1145	NYSE	AXS	Wed, Jan 16, 2008	38.71	41.59	38.47	40.62
1144	NYSE	AXS	Tue, Jan 15, 2008	38.65	39.57	38.27	38.92
1143	NYSE	AXS	Mon, Jan 14, 2008	40.30	40.40	39.31	39.84
1142	NYSE	AXS	Fri, Jan 11, 2008	40.12	40.64	39.83	40.12
1141	NYSE	AXS	Thu, Jan 10, 2008	39.43	40.92	38.51	40.51
1140	NYSE	AXS	Wed, Jan 9, 2008	39.13	39.99	39.11	39.75
1139	NYSE	AXS	Tue, Jan 8, 2008	39.40	39.73	39.08	39.13
1138	NYSE	AXS	Mon, Jan 7, 2008	38.95	39.40	38.43	39.06
1137	NYSE	AXS	Fri, Jan 4, 2008	38.23	39.50	37.91	39.00
1136	NYSE	AXS	Thu, Jan 3, 2008	38.82	38.88	38.09	38.45
1135	NYSE	AXS	Wed, Jan 2, 2008	38.90	39.14	38.60	38.92
1134	NYSE	AXS	Mon, Dec 31, 2007	39.52	39.63	38.77	38.97
1133	NYSE	AXS	Fri, Dec 28, 2007	39.79	39.98	39.45	39.77
1132	NYSE	AXS	Thu, Dec 27, 2007	40.14	40.14	39.44	39.44
1131	NYSE	AXS	Wed, Dec 26, 2007	39.70	40.25	39.69	40.24
1130	NYSE	AXS	Mon, Dec 24, 2007	40.05	40.18	39.42	39.83
1129	NYSE	AXS	Fri, Dec 21, 2007	38.50	40.04	38.50	39.95
1128	NYSE	AXS	Thu, Dec 20, 2007	39.85	39.85	38.60	39.11
1127	NYSE	AXS	Wed, Dec 19, 2007	39.30	40.06	39.13	39.86
1126	NYSE	AXS	Tue, Dec 18, 2007	39.42	39.87	38.88	39.42
1125	NYSE	AXS	Mon, Dec 17, 2007	39.21	39.72	39.20	39.39
1124	NYSE	AXS	Fri, Dec 14, 2007	39.53	40.03	39.44	39.50
1123	NYSE	AXS	Thu, Dec 13, 2007	40.01	40.01	39.04	39.80
1122	NYSE	AXS	Wed, Dec 12, 2007	41.47	41.47	39.49	40.05
1121	NYSE	AXS	Tue, Dec 11, 2007	41.75	42.00	40.93	41.25
1120	NYSE	AXS	Mon, Dec 10, 2007	41.92	41.92	40.73	41.66
1119	NYSE	AXS	Fri, Dec 7, 2007	41.95	43.35	41.72	41.84
1118	NYSE	AXS	Thu, Dec 6, 2007	40.63	41.80	40.63	41.74
1117	NYSE	AXS	Wed, Dec 5, 2007	39.75	40.80	39.63	40.63
1116	NYSE	AXS	Tue, Dec 4, 2007	38.61	40.04	38.61	39.51
1115	NYSE	AXS	Mon, Dec 3, 2007	37.93	39.65	37.75	39.10
1114	NYSE	AXS	Fri, Nov 30, 2007	38.51	38.94	37.74	38.14
1113	NYSE	AXS	Thu, Nov 29, 2007	38.10	38.40	37.77	38.29
1112	NYSE	AXS	Wed, Nov 28, 2007	37.22	38.45	37.19	38.25
1111	NYSE	AXS	Tue, Nov 27, 2007	36.80	37.59	36.38	37.22
1110	NYSE	AXS	Mon, Nov 26, 2007	37.15	37.47	36.69	36.90
1109	NYSE	AXS	Fri, Nov 23, 2007	36.90	37.20	36.79	36.94
1108	NYSE	AXS	Wed, Nov 21, 2007	37.00	37.23	36.25	36.69
1107	NYSE	AXS	Tue, Nov 20, 2007	36.80	37.06	36.34	36.96
1106	NYSE	AXS	Mon, Nov 19, 2007	36.42	36.96	36.10	36.63
1105	NYSE	AXS	Fri, Nov 16, 2007	36.91	37.23	36.25	36.87
1104	NYSE	AXS	Thu, Nov 15, 2007	36.88	37.20	36.65	36.92
1103	NYSE	AXS	Wed, Nov 14, 2007	37.10	37.50	37.02	37.25
1102	NYSE	AXS	Tue, Nov 13, 2007	36.69	37.24	36.57	37.10
1101	NYSE	AXS	Mon, Nov 12, 2007	36.73	37.18	36.43	36.55
1100	NYSE	AXS	Fri, Nov 9, 2007	36.22	37.06	36.22	36.97
1099	NYSE	AXS	Thu, Nov 8, 2007	37.21	37.52	36.33	36.83
1098	NYSE	AXS	Wed, Nov 7, 2007	37.75	38.41	37.14	37.18
1097	NYSE	AXS	Tue, Nov 6, 2007	38.05	38.68	37.42	38.00
1096	NYSE	AXS	Mon, Nov 5, 2007	39.07	39.36	37.55	37.89
1095	NYSE	AXS	Fri, Nov 2, 2007	39.34	39.55	38.68	39.48
1094	NYSE	AXS	Thu, Nov 1, 2007	39.56	40.04	38.88	39.37
1093	NYSE	AXS	Wed, Oct 31, 2007	40.43	40.64	39.43	39.74
1092	NYSE	AXS	Tue, Oct 30, 2007	39.90	41.00	39.43	40.06
1091	NYSE	AXS	Mon, Oct 29, 2007	38.81	39.96	38.80	38.92
1090	NYSE	AXS	Fri, Oct 26, 2007	38.27	38.97	37.78	38.85
1089	NYSE	AXS	Thu, Oct 25, 2007	37.76	38.28	37.35	38.13
1088	NYSE	AXS	Wed, Oct 24, 2007	38.44	38.50	36.81	37.78
1087	NYSE	AXS	Tue, Oct 23, 2007	38.53	39.50	38.12	38.44
1086	NYSE	AXS	Mon, Oct 22, 2007	38.50	38.73	38.06	38.61
1085	NYSE	AXS	Fri, Oct 19, 2007	39.30	39.31	38.58	38.69
1084	NYSE	AXS	Thu, Oct 18, 2007	39.69	39.69	38.86	39.31
1083	NYSE	AXS	Wed, Oct 17, 2007	40.51	40.70	39.28	39.70
1082	NYSE	AXS	Tue, Oct 16, 2007	40.65	40.78	40.17	40.49
1081	NYSE	AXS	Mon, Oct 15, 2007	41.28	41.58	40.50	40.62
1080	NYSE	AXS	Fri, Oct 12, 2007	41.08	42.37	41.07	41.33
1079	NYSE	AXS	Thu, Oct 11, 2007	41.22	41.70	40.81	40.95
1078	NYSE	AXS	Wed, Oct 10, 2007	39.73	40.68	39.66	40.68
1077	NYSE	AXS	Tue, Oct 9, 2007	39.75	39.81	39.38	39.62
1076	NYSE	AXS	Mon, Oct 8, 2007	39.52	39.99	39.47	39.81
1075	NYSE	AXS	Fri, Oct 5, 2007	39.55	39.80	39.26	39.52
1074	NYSE	AXS	Thu, Oct 4, 2007	39.20	39.35	39.01	39.21
1073	NYSE	AXS	Wed, Oct 3, 2007	39.24	39.39	38.90	39.04
1072	NYSE	AXS	Tue, Oct 2, 2007	39.30	39.60	38.80	39.25
1071	NYSE	AXS	Mon, Oct 1, 2007	39.01	39.45	38.99	39.45
1070	NYSE	AXS	Fri, Sep 28, 2007	38.50	39.48	38.40	38.91
1069	NYSE	AXS	Thu, Sep 27, 2007	37.85	38.42	37.77	38.39
1068	NYSE	AXS	Wed, Sep 26, 2007	37.29	37.75	37.05	37.69
1067	NYSE	AXS	Tue, Sep 25, 2007	37.40	37.58	37.07	37.43
1066	NYSE	AXS	Mon, Sep 24, 2007	37.78	37.78	37.15	37.53
1065	NYSE	AXS	Fri, Sep 21, 2007	37.60	38.17	37.34	37.82
1064	NYSE	AXS	Thu, Sep 20, 2007	37.51	37.85	37.27	37.50
1063	NYSE	AXS	Wed, Sep 19, 2007	37.80	37.87	36.56	37.64
1062	NYSE	AXS	Tue, Sep 18, 2007	37.69	37.69	37.13	37.37
1061	NYSE	AXS	Mon, Sep 17, 2007	37.62	37.67	37.11	37.38
1060	NYSE	AXS	Fri, Sep 14, 2007	36.84	37.70	36.68	37.57
1059	NYSE	AXS	Thu, Sep 13, 2007	36.50	37.24	36.06	36.93
1058	NYSE	AXS	Wed, Sep 12, 2007	36.48	36.72	36.31	36.44
1057	NYSE	AXS	Tue, Sep 11, 2007	36.30	36.61	36.15	36.50
1056	NYSE	AXS	Mon, Sep 10, 2007	36.27	36.43	35.56	36.18
1055	NYSE	AXS	Fri, Sep 7, 2007	36.33	36.47	36.04	36.31
1054	NYSE	AXS	Thu, Sep 6, 2007	36.73	36.73	36.19	36.60
1053	NYSE	AXS	Wed, Sep 5, 2007	36.50	36.67	36.23	36.55
1052	NYSE	AXS	Tue, Sep 4, 2007	36.75	36.98	36.50	36.85
1051	NYSE	AXS	Fri, Aug 31, 2007	36.40	36.59	35.98	36.10
1050	NYSE	AXS	Thu, Aug 30, 2007	36.28	36.40	35.98	36.17
1049	NYSE	AXS	Wed, Aug 29, 2007	36.37	36.50	35.93	36.36
1048	NYSE	AXS	Tue, Aug 28, 2007	36.18	36.50	35.87	35.97
1047	NYSE	AXS	Mon, Aug 27, 2007	36.65	36.65	36.00	36.04
1046	NYSE	AXS	Fri, Aug 24, 2007	36.13	36.52	35.91	36.39
1045	NYSE	AXS	Thu, Aug 23, 2007	36.60	36.82	35.75	36.19
1044	NYSE	AXS	Wed, Aug 22, 2007	36.80	37.49	36.20	36.70
1043	NYSE	AXS	Tue, Aug 21, 2007	36.35	36.60	35.95	36.49
1042	NYSE	AXS	Mon, Aug 20, 2007	35.38	36.82	35.38	36.28
1041	NYSE	AXS	Fri, Aug 17, 2007	35.55	36.44	34.25	35.34
1040	NYSE	AXS	Thu, Aug 16, 2007	34.96	35.29	34.68	34.99
1039	NYSE	AXS	Wed, Aug 15, 2007	34.53	36.00	34.53	34.94
1038	NYSE	AXS	Tue, Aug 14, 2007	35.82	36.69	35.42	35.42
1037	NYSE	AXS	Mon, Aug 13, 2007	36.42	37.12	36.06	36.07
1036	NYSE	AXS	Fri, Aug 10, 2007	34.70	36.67	34.18	36.40
1035	NYSE	AXS	Thu, Aug 9, 2007	36.04	36.18	34.75	35.12
1034	NYSE	AXS	Wed, Aug 8, 2007	37.24	37.24	34.48	36.11
1033	NYSE	AXS	Tue, Aug 7, 2007	37.00	37.09	35.64	36.35
1032	NYSE	AXS	Mon, Aug 6, 2007	35.90	37.18	34.96	36.64
1031	NYSE	AXS	Fri, Aug 3, 2007	37.65	37.70	35.92	36.00
1030	NYSE	AXS	Thu, Aug 2, 2007	37.70	37.89	36.81	37.05
1029	NYSE	AXS	Wed, Aug 1, 2007	37.25	37.86	36.88	37.60
1028	NYSE	AXS	Tue, Jul 31, 2007	37.60	37.70	36.80	36.85
1027	NYSE	AXS	Mon, Jul 30, 2007	37.55	37.55	36.76	37.08
1026	NYSE	AXS	Fri, Jul 27, 2007	37.55	38.09	37.22	37.48
1025	NYSE	AXS	Thu, Jul 26, 2007	37.51	37.55	36.57	37.24
1024	NYSE	AXS	Wed, Jul 25, 2007	36.61	37.81	36.61	37.54
1023	NYSE	AXS	Tue, Jul 24, 2007	37.15	38.04	37.15	37.50
1022	NYSE	AXS	Mon, Jul 23, 2007	37.31	38.40	37.31	38.04
1021	NYSE	AXS	Fri, Jul 20, 2007	38.65	38.75	37.89	38.20
1020	NYSE	AXS	Thu, Jul 19, 2007	39.65	39.74	38.50	38.62
1019	NYSE	AXS	Wed, Jul 18, 2007	39.30	39.50	38.73	39.20
1018	NYSE	AXS	Tue, Jul 17, 2007	40.10	40.10	39.18	39.80
1017	NYSE	AXS	Mon, Jul 16, 2007	40.85	40.85	40.27	40.32
1016	NYSE	AXS	Fri, Jul 13, 2007	40.50	41.44	40.21	40.67
1015	NYSE	AXS	Thu, Jul 12, 2007	41.00	41.16	40.36	40.48
1014	NYSE	AXS	Wed, Jul 11, 2007	40.12	40.80	40.12	40.70
1013	NYSE	AXS	Tue, Jul 10, 2007	40.40	40.81	40.21	40.30
1012	NYSE	AXS	Mon, Jul 9, 2007	41.10	41.10	40.48	40.60
1011	NYSE	AXS	Fri, Jul 6, 2007	41.35	41.35	40.67	40.79
1010	NYSE	AXS	Thu, Jul 5, 2007	40.91	41.23	40.82	41.08
1009	NYSE	AXS	Tue, Jul 3, 2007	41.00	41.33	40.86	40.86
1008	NYSE	AXS	Mon, Jul 2, 2007	41.10	41.40	40.93	41.00
1007	NYSE	AXS	Fri, Jun 29, 2007	40.35	41.17	40.34	40.65
1006	NYSE	AXS	Thu, Jun 28, 2007	39.78	40.66	39.40	40.33
1005	NYSE	AXS	Wed, Jun 27, 2007	39.63	40.22	39.47	39.79
1004	NYSE	AXS	Tue, Jun 26, 2007	40.03	40.42	39.93	40.00
1003	NYSE	AXS	Mon, Jun 25, 2007	39.50	40.22	39.34	40.05
1002	NYSE	AXS	Fri, Jun 22, 2007	39.42	39.87	38.73	39.50
1001	NYSE	AXS	Thu, Jun 21, 2007	39.90	40.08	39.34	39.34
1000	NYSE	AXS	Wed, Jun 20, 2007	40.34	40.34	39.56	39.98
999	NYSE	AXS	Tue, Jun 19, 2007	39.20	40.33	39.10	40.16
998	NYSE	AXS	Mon, Jun 18, 2007	38.50	39.28	38.43	39.02
997	NYSE	AXS	Fri, Jun 15, 2007	39.05	39.20	38.82	38.89
996	NYSE	AXS	Thu, Jun 14, 2007	39.08	39.10	38.80	38.91
995	NYSE	AXS	Wed, Jun 13, 2007	39.10	39.10	38.96	39.04
994	NYSE	AXS	Tue, Jun 12, 2007	38.51	39.16	38.51	38.93
993	NYSE	AXS	Mon, Jun 11, 2007	38.05	39.02	38.05	38.50
992	NYSE	AXS	Fri, Jun 8, 2007	37.96	38.05	37.57	38.03
991	NYSE	AXS	Thu, Jun 7, 2007	38.00	38.42	37.64	37.83
990	NYSE	AXS	Wed, Jun 6, 2007	38.97	38.97	38.25	38.25
989	NYSE	AXS	Tue, Jun 5, 2007	38.69	39.03	38.60	38.97
988	NYSE	AXS	Mon, Jun 4, 2007	38.75	38.91	38.29	38.68
987	NYSE	AXS	Fri, Jun 1, 2007	39.75	39.83	39.09	39.16
986	NYSE	AXS	Thu, May 31, 2007	38.89	39.57	38.84	39.57
985	NYSE	AXS	Wed, May 30, 2007	37.75	38.65	37.66	38.64
984	NYSE	AXS	Tue, May 29, 2007	37.97	38.11	37.73	37.75
983	NYSE	AXS	Fri, May 25, 2007	38.00	38.19	37.87	37.95
982	NYSE	AXS	Thu, May 24, 2007	38.60	38.70	37.93	37.97
981	NYSE	AXS	Wed, May 23, 2007	39.10	39.11	38.74	38.88
980	NYSE	AXS	Tue, May 22, 2007	38.95	39.16	38.87	39.03
979	NYSE	AXS	Mon, May 21, 2007	39.20	39.26	38.83	38.96
978	NYSE	AXS	Fri, May 18, 2007	38.99	39.54	38.63	39.08
977	NYSE	AXS	Thu, May 17, 2007	38.80	39.00	38.65	38.84
976	NYSE	AXS	Wed, May 16, 2007	38.71	39.13	38.71	38.88
975	NYSE	AXS	Tue, May 15, 2007	38.66	39.50	38.58	38.89
974	NYSE	AXS	Mon, May 14, 2007	38.45	38.72	38.17	38.42
973	NYSE	AXS	Fri, May 11, 2007	38.16	38.69	38.07	38.45
972	NYSE	AXS	Thu, May 10, 2007	37.80	38.10	37.67	38.04
971	NYSE	AXS	Wed, May 9, 2007	37.55	37.95	37.49	37.55
970	NYSE	AXS	Tue, May 8, 2007	37.50	38.25	37.46	37.74
969	NYSE	AXS	Mon, May 7, 2007	37.50	37.86	37.50	37.71
968	NYSE	AXS	Fri, May 4, 2007	37.92	37.92	37.53	37.70
967	NYSE	AXS	Thu, May 3, 2007	38.05	38.12	37.54	37.82
966	NYSE	AXS	Wed, May 2, 2007	37.68	38.16	37.55	37.90
965	NYSE	AXS	Tue, May 1, 2007	37.10	37.60	36.82	37.43
964	NYSE	AXS	Mon, Apr 30, 2007	37.37	37.55	36.92	37.10
963	NYSE	AXS	Fri, Apr 27, 2007	37.13	37.85	37.10	37.51
962	NYSE	AXS	Thu, Apr 26, 2007	37.35	37.53	37.02	37.08
961	NYSE	AXS	Wed, Apr 25, 2007	36.86	37.33	36.86	37.25
960	NYSE	AXS	Tue, Apr 24, 2007	36.25	36.98	35.96	36.81
959	NYSE	AXS	Mon, Apr 23, 2007	35.65	35.96	35.65	35.85
958	NYSE	AXS	Fri, Apr 20, 2007	35.80	36.00	35.66	35.75
957	NYSE	AXS	Thu, Apr 19, 2007	36.00	36.00	35.55	35.75
956	NYSE	AXS	Wed, Apr 18, 2007	35.95	35.98	35.77	35.94
955	NYSE	AXS	Tue, Apr 17, 2007	35.67	36.00	35.35	35.95
954	NYSE	AXS	Mon, Apr 16, 2007	35.55	36.00	35.42	35.87
953	NYSE	AXS	Fri, Apr 13, 2007	35.29	35.64	35.20	35.43
952	NYSE	AXS	Thu, Apr 12, 2007	34.87	35.09	34.46	35.09
951	NYSE	AXS	Wed, Apr 11, 2007	34.72	35.00	34.54	35.00
950	NYSE	AXS	Tue, Apr 10, 2007	34.43	34.50	34.24	34.47
949	NYSE	AXS	Mon, Apr 9, 2007	34.40	34.50	34.17	34.37
948	NYSE	AXS	Thu, Apr 5, 2007	34.20	34.47	34.20	34.40
947	NYSE	AXS	Wed, Apr 4, 2007	34.15	34.20	33.69	34.20
946	NYSE	AXS	Tue, Apr 3, 2007	33.67	34.20	33.49	34.15
945	NYSE	AXS	Mon, Apr 2, 2007	33.96	33.97	33.28	33.47
944	NYSE	AXS	Fri, Mar 30, 2007	33.60	34.03	33.53	33.86
943	NYSE	AXS	Thu, Mar 29, 2007	33.72	34.02	33.44	33.67
942	NYSE	AXS	Wed, Mar 28, 2007	33.93	34.00	33.54	33.73
941	NYSE	AXS	Tue, Mar 27, 2007	33.85	34.28	33.57	34.10
940	NYSE	AXS	Mon, Mar 26, 2007	33.30	33.59	32.57	33.49
939	NYSE	AXS	Fri, Mar 23, 2007	33.55	33.65	33.21	33.29
938	NYSE	AXS	Thu, Mar 22, 2007	33.72	33.73	33.29	33.50
937	NYSE	AXS	Wed, Mar 21, 2007	33.06	33.64	33.00	33.57
936	NYSE	AXS	Tue, Mar 20, 2007	32.85	33.02	32.65	33.00
935	NYSE	AXS	Mon, Mar 19, 2007	33.08	33.32	32.87	32.91
934	NYSE	AXS	Fri, Mar 16, 2007	33.24	33.35	32.92	33.07
933	NYSE	AXS	Thu, Mar 15, 2007	33.28	33.70	33.18	33.49
932	NYSE	AXS	Wed, Mar 14, 2007	33.99	34.06	32.98	33.24
931	NYSE	AXS	Tue, Mar 13, 2007	34.21	34.33	33.76	33.90
930	NYSE	AXS	Mon, Mar 12, 2007	34.03	34.26	33.89	34.21
929	NYSE	AXS	Fri, Mar 9, 2007	33.22	34.19	33.22	34.07
928	NYSE	AXS	Thu, Mar 8, 2007	33.33	33.46	33.07	33.26
927	NYSE	AXS	Wed, Mar 7, 2007	33.45	33.58	33.21	33.27
926	NYSE	AXS	Tue, Mar 6, 2007	33.70	33.83	33.45	33.58
925	NYSE	AXS	Mon, Mar 5, 2007	34.20	34.41	33.42	33.45
924	NYSE	AXS	Fri, Mar 2, 2007	34.58	34.67	34.19	34.20
923	NYSE	AXS	Thu, Mar 1, 2007	34.50	34.83	33.44	34.58
922	NYSE	AXS	Wed, Feb 28, 2007	33.70	33.97	33.55	33.77
921	NYSE	AXS	Tue, Feb 27, 2007	34.25	34.41	33.45	33.60
920	NYSE	AXS	Mon, Feb 26, 2007	34.83	35.01	34.31	34.68
919	NYSE	AXS	Fri, Feb 23, 2007	34.75	34.80	34.36	34.59
918	NYSE	AXS	Thu, Feb 22, 2007	34.96	35.25	34.72	34.88
917	NYSE	AXS	Wed, Feb 21, 2007	34.95	35.01	34.77	34.96
916	NYSE	AXS	Tue, Feb 20, 2007	34.83	34.86	34.62	34.86
915	NYSE	AXS	Fri, Feb 16, 2007	34.98	35.00	34.62	34.76
914	NYSE	AXS	Thu, Feb 15, 2007	34.75	34.95	34.50	34.73
913	NYSE	AXS	Wed, Feb 14, 2007	34.35	34.83	34.32	34.73
912	NYSE	AXS	Tue, Feb 13, 2007	33.00	34.45	33.00	34.30
911	NYSE	AXS	Mon, Feb 12, 2007	33.71	33.96	33.65	33.88
910	NYSE	AXS	Fri, Feb 9, 2007	33.77	34.00	33.42	33.54
909	NYSE	AXS	Thu, Feb 8, 2007	34.20	34.20	33.49	33.65
908	NYSE	AXS	Wed, Feb 7, 2007	34.32	34.59	34.28	34.46
907	NYSE	AXS	Tue, Feb 6, 2007	34.15	35.02	33.86	34.46
906	NYSE	AXS	Mon, Feb 5, 2007	33.80	33.80	33.36	33.39
905	NYSE	AXS	Fri, Feb 2, 2007	33.57	34.01	33.52	33.76
904	NYSE	AXS	Thu, Feb 1, 2007	33.00	33.73	32.86	33.57
903	NYSE	AXS	Wed, Jan 31, 2007	32.76	33.21	32.55	32.95
902	NYSE	AXS	Tue, Jan 30, 2007	32.77	33.00	32.50	32.88
901	NYSE	AXS	Mon, Jan 29, 2007	32.81	32.90	32.61	32.81
900	NYSE	AXS	Fri, Jan 26, 2007	32.59	32.87	32.41	32.72
899	NYSE	AXS	Thu, Jan 25, 2007	32.77	32.90	32.32	32.36
898	NYSE	AXS	Wed, Jan 24, 2007	32.90	33.05	32.66	32.69
897	NYSE	AXS	Tue, Jan 23, 2007	32.55	33.30	32.55	32.87
896	NYSE	AXS	Mon, Jan 22, 2007	32.50	32.56	31.86	32.25
895	NYSE	AXS	Fri, Jan 19, 2007	32.96	32.98	32.49	32.50
894	NYSE	AXS	Thu, Jan 18, 2007	33.14	33.42	32.75	32.92
893	NYSE	AXS	Wed, Jan 17, 2007	32.90	33.16	32.84	32.90
892	NYSE	AXS	Tue, Jan 16, 2007	33.39	33.58	32.61	32.76
891	NYSE	AXS	Fri, Jan 12, 2007	33.25	33.77	33.25	33.64
890	NYSE	AXS	Thu, Jan 11, 2007	33.18	33.50	33.13	33.21
889	NYSE	AXS	Wed, Jan 10, 2007	32.99	33.33	32.83	33.19
888	NYSE	AXS	Tue, Jan 9, 2007	32.85	33.12	32.78	32.99
887	NYSE	AXS	Mon, Jan 8, 2007	32.65	32.91	32.51	32.80
886	NYSE	AXS	Fri, Jan 5, 2007	32.91	32.98	32.23	32.45
885	NYSE	AXS	Thu, Jan 4, 2007	33.51	33.52	32.90	33.03
884	NYSE	AXS	Wed, Jan 3, 2007	33.52	33.95	33.35	33.51
883	NYSE	AXS	Fri, Dec 29, 2006	33.84	33.84	33.30	33.37
882	NYSE	AXS	Thu, Dec 28, 2006	33.83	33.95	33.53	33.70
881	NYSE	AXS	Wed, Dec 27, 2006	33.84	33.98	33.73	33.81
880	NYSE	AXS	Tue, Dec 26, 2006	33.90	34.04	33.76	34.01
879	NYSE	AXS	Fri, Dec 22, 2006	34.00	34.22	33.90	34.00
878	NYSE	AXS	Thu, Dec 21, 2006	34.26	34.44	33.88	33.90
877	NYSE	AXS	Wed, Dec 20, 2006	34.40	34.53	34.16	34.30
876	NYSE	AXS	Tue, Dec 19, 2006	34.70	34.72	34.15	34.40
875	NYSE	AXS	Mon, Dec 18, 2006	34.25	34.58	34.20	34.21
874	NYSE	AXS	Fri, Dec 15, 2006	34.44	34.56	34.21	34.25
873	NYSE	AXS	Thu, Dec 14, 2006	34.40	34.92	34.40	34.55
872	NYSE	AXS	Wed, Dec 13, 2006	34.19	34.60	34.15	34.28
871	NYSE	AXS	Tue, Dec 12, 2006	34.33	34.81	34.32	34.60
870	NYSE	AXS	Mon, Dec 11, 2006	34.00	34.46	34.00	34.30
869	NYSE	AXS	Fri, Dec 8, 2006	34.25	34.25	33.90	34.00
868	NYSE	AXS	Thu, Dec 7, 2006	33.74	33.85	33.58	33.79
867	NYSE	AXS	Wed, Dec 6, 2006	33.75	33.95	33.70	33.75
866	NYSE	AXS	Tue, Dec 5, 2006	34.00	34.09	33.71	33.74
865	NYSE	AXS	Mon, Dec 4, 2006	33.88	34.15	33.77	34.10
864	NYSE	AXS	Fri, Dec 1, 2006	34.23	34.31	33.40	33.88
863	NYSE	AXS	Thu, Nov 30, 2006	33.40	34.38	33.34	34.23
862	NYSE	AXS	Wed, Nov 29, 2006	33.61	33.64	33.24	33.46
861	NYSE	AXS	Tue, Nov 28, 2006	33.72	33.87	33.33	33.36
860	NYSE	AXS	Mon, Nov 27, 2006	33.90	34.17	33.59	33.82
859	NYSE	AXS	Fri, Nov 24, 2006	34.32	34.33	34.00	34.03
858	NYSE	AXS	Wed, Nov 22, 2006	34.65	34.80	34.28	34.51
857	NYSE	AXS	Tue, Nov 21, 2006	34.15	34.40	33.86	34.40
856	NYSE	AXS	Mon, Nov 20, 2006	33.65	34.29	33.63	34.18
855	NYSE	AXS	Fri, Nov 17, 2006	33.80	34.12	33.71	33.83
854	NYSE	AXS	Thu, Nov 16, 2006	33.21	34.05	33.21	33.80
853	NYSE	AXS	Wed, Nov 15, 2006	33.35	33.52	33.07	33.22
852	NYSE	AXS	Tue, Nov 14, 2006	33.32	33.40	32.71	33.30
851	NYSE	AXS	Mon, Nov 13, 2006	33.10	33.38	32.92	33.15
850	NYSE	AXS	Fri, Nov 10, 2006	32.90	33.66	32.88	33.28
849	NYSE	AXS	Thu, Nov 9, 2006	32.54	32.96	32.20	32.86
848	NYSE	AXS	Wed, Nov 8, 2006	32.67	32.87	32.49	32.55
847	NYSE	AXS	Tue, Nov 7, 2006	32.58	33.10	32.52	33.04
846	NYSE	AXS	Mon, Nov 6, 2006	32.52	32.79	32.52	32.56
845	NYSE	AXS	Fri, Nov 3, 2006	32.65	32.80	32.49	32.52
844	NYSE	AXS	Thu, Nov 2, 2006	32.65	32.77	32.26	32.59
843	NYSE	AXS	Wed, Nov 1, 2006	32.95	33.07	32.51	32.65
842	NYSE	AXS	Tue, Oct 31, 2006	34.98	34.98	32.83	32.85
841	NYSE	AXS	Mon, Oct 30, 2006	34.91	35.29	34.65	34.97
840	NYSE	AXS	Fri, Oct 27, 2006	34.93	35.16	34.65	34.84
839	NYSE	AXS	Thu, Oct 26, 2006	34.90	35.30	34.86	35.11
838	NYSE	AXS	Wed, Oct 25, 2006	34.55	34.85	34.55	34.66
837	NYSE	AXS	Tue, Oct 24, 2006	33.63	34.56	33.63	34.56
836	NYSE	AXS	Mon, Oct 23, 2006	33.65	33.71	33.59	33.62
835	NYSE	AXS	Fri, Oct 20, 2006	34.10	34.11	33.63	33.65
834	NYSE	AXS	Thu, Oct 19, 2006	34.35	34.46	33.94	34.07
833	NYSE	AXS	Wed, Oct 18, 2006	34.76	34.78	34.28	34.28
832	NYSE	AXS	Tue, Oct 17, 2006	34.73	34.75	34.63	34.67
831	NYSE	AXS	Mon, Oct 16, 2006	34.91	35.09	34.75	34.89
830	NYSE	AXS	Fri, Oct 13, 2006	35.04	35.06	34.84	34.90
829	NYSE	AXS	Thu, Oct 12, 2006	35.10	35.16	34.85	35.00
828	NYSE	AXS	Wed, Oct 11, 2006	34.80	35.48	34.77	34.95
827	NYSE	AXS	Tue, Oct 10, 2006	35.65	35.69	35.50	35.68
826	NYSE	AXS	Mon, Oct 9, 2006	35.88	35.88	35.28	35.49
825	NYSE	AXS	Fri, Oct 6, 2006	35.51	35.82	35.38	35.75
824	NYSE	AXS	Thu, Oct 5, 2006	34.89	35.52	34.86	35.52
823	NYSE	AXS	Wed, Oct 4, 2006	34.37	34.90	34.26	34.79
822	NYSE	AXS	Tue, Oct 3, 2006	34.26	34.50	34.26	34.35
821	NYSE	AXS	Mon, Oct 2, 2006	34.59	34.59	34.06	34.26
820	NYSE	AXS	Fri, Sep 29, 2006	34.85	34.98	34.34	34.69
819	NYSE	AXS	Thu, Sep 28, 2006	34.62	34.85	34.51	34.61
818	NYSE	AXS	Wed, Sep 27, 2006	34.75	34.95	34.53	34.58
817	NYSE	AXS	Tue, Sep 26, 2006	34.85	35.21	34.65	35.21
816	NYSE	AXS	Mon, Sep 25, 2006	34.60	34.99	34.16	34.98
815	NYSE	AXS	Fri, Sep 22, 2006	34.30	34.63	34.22	34.60
814	NYSE	AXS	Thu, Sep 21, 2006	33.75	34.35	33.71	34.27
813	NYSE	AXS	Wed, Sep 20, 2006	33.24	33.68	32.91	33.50
812	NYSE	AXS	Tue, Sep 19, 2006	33.15	33.20	32.89	32.99
811	NYSE	AXS	Mon, Sep 18, 2006	32.90	33.22	32.83	33.13
810	NYSE	AXS	Fri, Sep 15, 2006	33.15	33.31	32.96	32.96
809	NYSE	AXS	Thu, Sep 14, 2006	33.06	33.22	32.92	33.15
808	NYSE	AXS	Wed, Sep 13, 2006	33.23	33.35	33.03	33.31
807	NYSE	AXS	Tue, Sep 12, 2006	32.98	33.37	32.98	33.23
806	NYSE	AXS	Mon, Sep 11, 2006	32.79	33.17	32.79	32.97
805	NYSE	AXS	Fri, Sep 8, 2006	32.40	32.75	32.18	32.75
804	NYSE	AXS	Thu, Sep 7, 2006	32.79	32.79	32.37	32.50
803	NYSE	AXS	Wed, Sep 6, 2006	33.09	33.09	32.47	32.76
802	NYSE	AXS	Tue, Sep 5, 2006	32.87	33.40	32.87	33.26
801	NYSE	AXS	Fri, Sep 1, 2006	32.55	32.81	32.42	32.62
800	NYSE	AXS	Thu, Aug 31, 2006	32.50	32.58	31.98	32.43
799	NYSE	AXS	Wed, Aug 30, 2006	31.55	32.38	31.55	32.36
798	NYSE	AXS	Tue, Aug 29, 2006	31.30	31.61	31.23	31.43
797	NYSE	AXS	Mon, Aug 28, 2006	30.66	31.25	30.65	31.18
796	NYSE	AXS	Fri, Aug 25, 2006	31.30	31.30	30.62	30.66
795	NYSE	AXS	Thu, Aug 24, 2006	31.57	31.57	31.20	31.30
794	NYSE	AXS	Wed, Aug 23, 2006	31.20	31.64	31.19	31.57
793	NYSE	AXS	Tue, Aug 22, 2006	31.42	31.50	31.12	31.20
792	NYSE	AXS	Mon, Aug 21, 2006	31.55	31.61	31.34	31.39
791	NYSE	AXS	Fri, Aug 18, 2006	31.77	31.90	31.47	31.52
790	NYSE	AXS	Thu, Aug 17, 2006	31.73	31.94	31.55	31.70
789	NYSE	AXS	Wed, Aug 16, 2006	31.47	31.57	31.31	31.53
788	NYSE	AXS	Tue, Aug 15, 2006	31.00	31.44	30.95	31.37
787	NYSE	AXS	Mon, Aug 14, 2006	30.74	30.83	30.60	30.80
786	NYSE	AXS	Fri, Aug 11, 2006	30.45	30.70	30.41	30.49
785	NYSE	AXS	Thu, Aug 10, 2006	30.31	30.58	30.24	30.54
784	NYSE	AXS	Wed, Aug 9, 2006	30.50	30.51	30.27	30.31
783	NYSE	AXS	Tue, Aug 8, 2006	30.10	30.56	29.80	30.25
782	NYSE	AXS	Mon, Aug 7, 2006	29.50	29.50	29.14	29.45
781	NYSE	AXS	Fri, Aug 4, 2006	29.25	29.75	29.25	29.50
780	NYSE	AXS	Thu, Aug 3, 2006	29.18	29.37	28.99	29.12
779	NYSE	AXS	Wed, Aug 2, 2006	29.27	29.27	28.99	29.15
778	NYSE	AXS	Tue, Aug 1, 2006	29.55	29.55	29.04	29.13
777	NYSE	AXS	Mon, Jul 31, 2006	29.35	29.56	29.25	29.56
776	NYSE	AXS	Fri, Jul 28, 2006	29.34	29.68	29.17	29.42
775	NYSE	AXS	Thu, Jul 27, 2006	30.00	30.13	29.13	29.34
774	NYSE	AXS	Wed, Jul 26, 2006	29.61	30.36	29.56	30.06
773	NYSE	AXS	Tue, Jul 25, 2006	29.00	29.61	28.73	29.61
772	NYSE	AXS	Mon, Jul 24, 2006	28.41	29.08	28.41	29.00
771	NYSE	AXS	Fri, Jul 21, 2006	28.59	28.59	28.10	28.31
770	NYSE	AXS	Thu, Jul 20, 2006	28.50	28.75	28.44	28.57
769	NYSE	AXS	Wed, Jul 19, 2006	27.98	28.49	27.80	28.45
768	NYSE	AXS	Tue, Jul 18, 2006	28.25	28.25	27.73	27.91
767	NYSE	AXS	Mon, Jul 17, 2006	28.80	28.81	28.14	28.25
766	NYSE	AXS	Fri, Jul 14, 2006	28.98	29.00	28.72	28.75
765	NYSE	AXS	Thu, Jul 13, 2006	29.10	29.17	28.82	28.90
764	NYSE	AXS	Wed, Jul 12, 2006	29.28	29.30	29.05	29.06
763	NYSE	AXS	Tue, Jul 11, 2006	29.33	29.39	28.93	29.28
762	NYSE	AXS	Mon, Jul 10, 2006	28.63	29.37	28.63	29.30
761	NYSE	AXS	Fri, Jul 7, 2006	28.65	28.87	28.39	28.63
760	NYSE	AXS	Thu, Jul 6, 2006	28.65	28.86	28.41	28.55
759	NYSE	AXS	Wed, Jul 5, 2006	29.05	29.07	28.47	28.64
758	NYSE	AXS	Mon, Jul 3, 2006	28.61	29.15	28.60	29.15
757	NYSE	AXS	Fri, Jun 30, 2006	28.93	28.93	28.48	28.61
756	NYSE	AXS	Thu, Jun 29, 2006	29.15	29.20	28.51	28.74
755	NYSE	AXS	Wed, Jun 28, 2006	29.20	29.25	28.91	29.00
754	NYSE	AXS	Tue, Jun 27, 2006	29.59	29.59	29.19	29.39
753	NYSE	AXS	Mon, Jun 26, 2006	29.24	29.64	29.23	29.59
752	NYSE	AXS	Fri, Jun 23, 2006	29.03	29.25	28.93	29.21
751	NYSE	AXS	Thu, Jun 22, 2006	29.26	29.26	28.88	29.03
750	NYSE	AXS	Wed, Jun 21, 2006	28.79	29.28	28.79	29.26
749	NYSE	AXS	Tue, Jun 20, 2006	28.62	28.82	28.50	28.76
748	NYSE	AXS	Mon, Jun 19, 2006	28.50	28.82	28.29	28.65
747	NYSE	AXS	Fri, Jun 16, 2006	28.05	28.76	28.05	28.76
746	NYSE	AXS	Thu, Jun 15, 2006	27.73	28.19	27.72	28.11
745	NYSE	AXS	Wed, Jun 14, 2006	27.41	27.66	27.12	27.53
744	NYSE	AXS	Tue, Jun 13, 2006	27.50	27.65	27.20	27.26
743	NYSE	AXS	Mon, Jun 12, 2006	27.81	27.86	27.40	27.50
742	NYSE	AXS	Fri, Jun 9, 2006	27.45	28.03	27.45	27.82
741	NYSE	AXS	Thu, Jun 8, 2006	26.80	27.45	26.60	27.39
740	NYSE	AXS	Wed, Jun 7, 2006	26.67	26.93	26.51	26.80
739	NYSE	AXS	Tue, Jun 6, 2006	26.71	26.86	26.47	26.66
738	NYSE	AXS	Mon, Jun 5, 2006	27.00	27.00	26.65	26.72
737	NYSE	AXS	Fri, Jun 2, 2006	26.52	27.25	26.51	27.01
736	NYSE	AXS	Thu, Jun 1, 2006	26.15	26.51	26.06	26.51
735	NYSE	AXS	Wed, May 31, 2006	26.40	26.42	26.03	26.20
734	NYSE	AXS	Tue, May 30, 2006	26.80	26.99	26.31	26.40
733	NYSE	AXS	Fri, May 26, 2006	27.00	27.00	26.76	26.80
732	NYSE	AXS	Thu, May 25, 2006	26.25	26.74	25.94	26.67
731	NYSE	AXS	Wed, May 24, 2006	26.60	26.66	25.82	26.00
730	NYSE	AXS	Tue, May 23, 2006	27.20	27.21	26.47	26.61
729	NYSE	AXS	Mon, May 22, 2006	27.15	27.33	26.82	27.09
728	NYSE	AXS	Fri, May 19, 2006	27.14	27.42	27.05	27.30
727	NYSE	AXS	Thu, May 18, 2006	27.82	27.87	26.97	27.03
726	NYSE	AXS	Wed, May 17, 2006	28.54	28.60	27.77	27.82
725	NYSE	AXS	Tue, May 16, 2006	28.92	28.92	28.46	28.54
724	NYSE	AXS	Mon, May 15, 2006	29.45	29.46	28.85	29.05
723	NYSE	AXS	Fri, May 12, 2006	29.65	29.65	29.20	29.37
722	NYSE	AXS	Thu, May 11, 2006	29.55	29.75	29.52	29.68
721	NYSE	AXS	Wed, May 10, 2006	29.55	29.89	29.41	29.44
720	NYSE	AXS	Tue, May 9, 2006	30.11	30.11	29.57	29.65
719	NYSE	AXS	Mon, May 8, 2006	29.80	30.58	29.76	30.12
718	NYSE	AXS	Fri, May 5, 2006	30.48	30.50	28.87	29.65
717	NYSE	AXS	Thu, May 4, 2006	30.56	30.90	30.49	30.53
716	NYSE	AXS	Wed, May 3, 2006	30.10	30.92	30.07	30.49
715	NYSE	AXS	Tue, May 2, 2006	29.82	30.07	29.82	29.92
714	NYSE	AXS	Mon, May 1, 2006	29.80	30.09	29.66	29.66
713	NYSE	AXS	Fri, Apr 28, 2006	29.95	30.00	29.68	29.82
712	NYSE	AXS	Thu, Apr 27, 2006	29.76	30.00	29.70	29.83
711	NYSE	AXS	Wed, Apr 26, 2006	29.53	29.80	29.30	29.75
710	NYSE	AXS	Tue, Apr 25, 2006	29.94	29.99	29.38	29.43
709	NYSE	AXS	Mon, Apr 24, 2006	29.54	29.87	29.38	29.84
708	NYSE	AXS	Fri, Apr 21, 2006	29.48	29.69	29.22	29.46
707	NYSE	AXS	Thu, Apr 20, 2006	29.85	29.91	29.06	29.53
706	NYSE	AXS	Wed, Apr 19, 2006	29.11	29.82	29.11	29.82
705	NYSE	AXS	Tue, Apr 18, 2006	28.94	29.28	28.87	29.18
704	NYSE	AXS	Mon, Apr 17, 2006	28.85	28.97	28.53	28.69
703	NYSE	AXS	Thu, Apr 13, 2006	28.36	28.71	28.19	28.71
702	NYSE	AXS	Wed, Apr 12, 2006	28.75	28.77	28.38	28.46
701	NYSE	AXS	Tue, Apr 11, 2006	28.99	29.13	28.62	28.64
700	NYSE	AXS	Mon, Apr 10, 2006	29.10	29.20	28.84	28.84
699	NYSE	AXS	Fri, Apr 7, 2006	29.51	29.51	28.97	29.05
698	NYSE	AXS	Thu, Apr 6, 2006	29.89	29.94	29.12	29.39
697	NYSE	AXS	Wed, Apr 5, 2006	29.91	30.03	29.73	29.87
696	NYSE	AXS	Tue, Apr 4, 2006	30.13	30.25	29.85	29.90
695	NYSE	AXS	Mon, Apr 3, 2006	29.90	30.25	29.70	30.13
694	NYSE	AXS	Fri, Mar 31, 2006	29.55	29.90	29.28	29.90
693	NYSE	AXS	Thu, Mar 30, 2006	29.54	29.75	29.46	29.61
692	NYSE	AXS	Wed, Mar 29, 2006	29.13	29.85	29.13	29.47
691	NYSE	AXS	Tue, Mar 28, 2006	29.50	29.72	29.22	29.29
690	NYSE	AXS	Mon, Mar 27, 2006	29.36	29.49	28.95	29.35
689	NYSE	AXS	Fri, Mar 24, 2006	29.95	30.01	29.43	29.56
688	NYSE	AXS	Thu, Mar 23, 2006	30.70	30.70	29.92	29.96
687	NYSE	AXS	Wed, Mar 22, 2006	31.00	31.00	30.70	30.79
686	NYSE	AXS	Tue, Mar 21, 2006	30.88	31.10	30.51	31.10
685	NYSE	AXS	Mon, Mar 20, 2006	30.77	31.02	30.50	30.70
684	NYSE	AXS	Fri, Mar 17, 2006	30.89	31.09	30.65	30.80
683	NYSE	AXS	Thu, Mar 16, 2006	30.80	31.20	30.63	30.88
682	NYSE	AXS	Wed, Mar 15, 2006	30.95	31.03	30.29	30.70
681	NYSE	AXS	Tue, Mar 14, 2006	31.00	31.09	30.94	30.96
680	NYSE	AXS	Mon, Mar 13, 2006	30.95	31.21	30.94	31.09
679	NYSE	AXS	Fri, Mar 10, 2006	31.10	31.11	30.24	30.86
678	NYSE	AXS	Thu, Mar 9, 2006	30.70	31.30	30.57	31.24
677	NYSE	AXS	Wed, Mar 8, 2006	30.28	30.58	29.84	30.55
676	NYSE	AXS	Tue, Mar 7, 2006	30.40	30.53	30.30	30.37
675	NYSE	AXS	Mon, Mar 6, 2006	30.70	30.97	30.38	30.44
674	NYSE	AXS	Fri, Mar 3, 2006	31.30	31.47	30.42	30.81
673	NYSE	AXS	Thu, Mar 2, 2006	31.30	31.92	31.08	31.40
672	NYSE	AXS	Wed, Mar 1, 2006	30.96	31.26	30.81	31.19
671	NYSE	AXS	Tue, Feb 28, 2006	31.07	31.41	30.75	30.96
670	NYSE	AXS	Mon, Feb 27, 2006	31.30	31.30	30.96	31.00
669	NYSE	AXS	Fri, Feb 24, 2006	31.13	31.23	30.92	31.21
668	NYSE	AXS	Thu, Feb 23, 2006	31.35	31.40	31.04	31.13
667	NYSE	AXS	Wed, Feb 22, 2006	30.95	31.57	30.95	31.40
666	NYSE	AXS	Tue, Feb 21, 2006	31.00	31.21	30.85	30.87
665	NYSE	AXS	Fri, Feb 17, 2006	31.30	31.31	30.67	30.96
664	NYSE	AXS	Thu, Feb 16, 2006	31.35	31.48	31.30	31.31
663	NYSE	AXS	Wed, Feb 15, 2006	31.30	31.80	31.25	31.80
662	NYSE	AXS	Tue, Feb 14, 2006	31.00	31.39	30.96	31.28
661	NYSE	AXS	Mon, Feb 13, 2006	30.75	31.29	30.66	30.95
660	NYSE	AXS	Fri, Feb 10, 2006	31.34	31.41	30.73	30.75
659	NYSE	AXS	Thu, Feb 9, 2006	31.50	31.65	31.10	31.34
658	NYSE	AXS	Wed, Feb 8, 2006	31.95	31.95	31.14	31.40
657	NYSE	AXS	Tue, Feb 7, 2006	29.80	30.08	29.73	30.01
656	NYSE	AXS	Mon, Feb 6, 2006	29.33	29.55	29.14	29.55
655	NYSE	AXS	Fri, Feb 3, 2006	29.33	29.54	29.07	29.26
654	NYSE	AXS	Thu, Feb 2, 2006	29.83	29.97	29.31	29.32
653	NYSE	AXS	Wed, Feb 1, 2006	29.90	30.28	29.79	29.81
652	NYSE	AXS	Tue, Jan 31, 2006	30.20	30.20	29.47	29.90
651	NYSE	AXS	Mon, Jan 30, 2006	29.91	30.27	29.90	30.20
650	NYSE	AXS	Fri, Jan 27, 2006	29.65	29.93	29.41	29.91
649	NYSE	AXS	Thu, Jan 26, 2006	29.10	29.55	29.04	29.50
648	NYSE	AXS	Wed, Jan 25, 2006	29.55	29.61	29.01	29.05
647	NYSE	AXS	Tue, Jan 24, 2006	29.95	30.10	29.50	29.50
646	NYSE	AXS	Mon, Jan 23, 2006	30.02	30.20	29.80	29.93
645	NYSE	AXS	Fri, Jan 20, 2006	30.40	30.40	29.96	29.96
644	NYSE	AXS	Thu, Jan 19, 2006	30.50	30.54	30.02	30.30
643	NYSE	AXS	Wed, Jan 18, 2006	30.65	30.65	30.10	30.38
642	NYSE	AXS	Tue, Jan 17, 2006	31.10	31.13	30.64	30.80
641	NYSE	AXS	Fri, Jan 13, 2006	31.76	31.76	31.09	31.31
640	NYSE	AXS	Thu, Jan 12, 2006	31.95	31.96	31.07	31.76
639	NYSE	AXS	Wed, Jan 11, 2006	32.15	32.15	31.71	32.00
638	NYSE	AXS	Tue, Jan 10, 2006	31.40	32.06	31.40	32.00
637	NYSE	AXS	Mon, Jan 9, 2006	31.60	31.77	31.14	31.62
636	NYSE	AXS	Fri, Jan 6, 2006	31.30	31.77	31.30	31.65
635	NYSE	AXS	Thu, Jan 5, 2006	31.85	31.85	31.02	31.24
634	NYSE	AXS	Wed, Jan 4, 2006	31.60	32.21	31.60	31.91
633	NYSE	AXS	Tue, Jan 3, 2006	31.19	31.50	30.73	31.47
632	NYSE	AXS	Fri, Dec 30, 2005	31.30	31.44	30.76	31.28
631	NYSE	AXS	Thu, Dec 29, 2005	31.21	31.70	31.10	31.29
630	NYSE	AXS	Wed, Dec 28, 2005	31.00	31.30	30.90	31.03
629	NYSE	AXS	Tue, Dec 27, 2005	31.59	31.77	30.83	30.96
628	NYSE	AXS	Fri, Dec 23, 2005	31.00	31.68	31.00	31.60
627	NYSE	AXS	Thu, Dec 22, 2005	30.50	30.92	30.36	30.92
626	NYSE	AXS	Wed, Dec 21, 2005	30.25	30.52	30.22	30.34
625	NYSE	AXS	Tue, Dec 20, 2005	29.76	30.35	29.76	30.17
624	NYSE	AXS	Mon, Dec 19, 2005	29.80	29.98	29.56	29.78
623	NYSE	AXS	Fri, Dec 16, 2005	30.10	30.22	29.75	29.85
622	NYSE	AXS	Thu, Dec 15, 2005	30.75	30.80	29.87	30.26
621	NYSE	AXS	Wed, Dec 14, 2005	30.64	30.82	30.38	30.77
620	NYSE	AXS	Tue, Dec 13, 2005	30.60	30.86	30.24	30.53
619	NYSE	AXS	Mon, Dec 12, 2005	30.50	30.65	30.35	30.54
618	NYSE	AXS	Fri, Dec 9, 2005	29.90	30.44	29.75	30.40
617	NYSE	AXS	Thu, Dec 8, 2005	30.45	30.51	29.83	29.92
616	NYSE	AXS	Wed, Dec 7, 2005	30.85	30.87	30.37	30.50
615	NYSE	AXS	Tue, Dec 6, 2005	30.10	30.75	30.10	30.54
614	NYSE	AXS	Mon, Dec 5, 2005	30.20	30.30	29.79	30.10
613	NYSE	AXS	Fri, Dec 2, 2005	30.50	30.59	30.04	30.49
612	NYSE	AXS	Thu, Dec 1, 2005	30.15	30.62	30.03	30.40
611	NYSE	AXS	Wed, Nov 30, 2005	30.30	30.71	30.00	30.28
610	NYSE	AXS	Tue, Nov 29, 2005	31.45	31.45	31.00	31.01
609	NYSE	AXS	Mon, Nov 28, 2005	30.85	31.02	30.56	30.85
608	NYSE	AXS	Fri, Nov 25, 2005	30.88	30.88	30.52	30.88
607	NYSE	AXS	Wed, Nov 23, 2005	30.20	30.98	29.99	30.90
606	NYSE	AXS	Tue, Nov 22, 2005	29.95	30.30	29.88	29.99
605	NYSE	AXS	Mon, Nov 21, 2005	29.60	30.23	29.54	29.89
604	NYSE	AXS	Fri, Nov 18, 2005	29.50	29.66	29.35	29.66
603	NYSE	AXS	Thu, Nov 17, 2005	29.07	29.51	28.80	29.40
602	NYSE	AXS	Wed, Nov 16, 2005	29.40	29.57	28.75	29.11
601	NYSE	AXS	Tue, Nov 15, 2005	29.75	29.90	29.54	29.71
600	NYSE	AXS	Mon, Nov 14, 2005	29.54	30.00	29.22	29.75
599	NYSE	AXS	Fri, Nov 11, 2005	28.67	29.50	28.58	29.38
598	NYSE	AXS	Thu, Nov 10, 2005	28.48	28.65	28.25	28.60
597	NYSE	AXS	Wed, Nov 9, 2005	28.67	28.72	28.30	28.48
596	NYSE	AXS	Tue, Nov 8, 2005	29.00	29.00	28.50	28.67
595	NYSE	AXS	Mon, Nov 7, 2005	29.04	29.11	28.87	29.11
594	NYSE	AXS	Fri, Nov 4, 2005	28.70	29.23	28.70	29.06
593	NYSE	AXS	Thu, Nov 3, 2005	28.61	28.83	28.41	28.71
592	NYSE	AXS	Wed, Nov 2, 2005	28.00	29.25	27.99	28.60
591	NYSE	AXS	Tue, Nov 1, 2005	25.93	27.01	25.66	27.00
590	NYSE	AXS	Mon, Oct 31, 2005	26.10	26.19	25.59	25.93
589	NYSE	AXS	Fri, Oct 28, 2005	25.44	25.95	25.20	25.91
588	NYSE	AXS	Thu, Oct 27, 2005	26.20	26.34	25.29	25.32
587	NYSE	AXS	Wed, Oct 26, 2005	27.10	27.13	26.34	26.42
586	NYSE	AXS	Tue, Oct 25, 2005	27.30	27.38	26.83	27.13
585	NYSE	AXS	Mon, Oct 24, 2005	27.26	27.77	27.26	27.38
584	NYSE	AXS	Fri, Oct 21, 2005	26.50	27.33	26.50	27.32
583	NYSE	AXS	Thu, Oct 20, 2005	26.85	26.94	26.21	26.40
582	NYSE	AXS	Wed, Oct 19, 2005	26.40	26.98	25.82	26.85
581	NYSE	AXS	Tue, Oct 18, 2005	27.14	27.20	26.56	26.60
580	NYSE	AXS	Mon, Oct 17, 2005	27.40	27.59	26.82	27.04
579	NYSE	AXS	Fri, Oct 14, 2005	27.31	27.50	27.24	27.30
578	NYSE	AXS	Thu, Oct 13, 2005	27.40	27.74	27.18	27.31
577	NYSE	AXS	Wed, Oct 12, 2005	28.25	28.35	27.40	27.47
576	NYSE	AXS	Tue, Oct 11, 2005	28.55	28.63	28.17	28.30
575	NYSE	AXS	Mon, Oct 10, 2005	28.30	28.42	28.05	28.37
574	NYSE	AXS	Fri, Oct 7, 2005	27.98	28.30	27.85	28.30
573	NYSE	AXS	Thu, Oct 6, 2005	27.87	28.03	27.80	27.95
572	NYSE	AXS	Wed, Oct 5, 2005	28.10	28.10	27.39	27.87
571	NYSE	AXS	Tue, Oct 4, 2005	27.85	27.90	27.39	27.63
570	NYSE	AXS	Mon, Oct 3, 2005	28.45	28.47	27.81	27.87
569	NYSE	AXS	Fri, Sep 30, 2005	28.36	28.60	27.94	28.51
568	NYSE	AXS	Thu, Sep 29, 2005	28.00	28.46	27.87	28.40
567	NYSE	AXS	Wed, Sep 28, 2005	28.10	28.17	27.76	28.00
566	NYSE	AXS	Tue, Sep 27, 2005	28.35	28.42	27.75	28.39
565	NYSE	AXS	Mon, Sep 26, 2005	28.60	28.68	27.98	28.30
564	NYSE	AXS	Fri, Sep 23, 2005	26.61	28.12	26.50	27.99
563	NYSE	AXS	Thu, Sep 22, 2005	27.01	27.02	25.49	26.86
562	NYSE	AXS	Wed, Sep 21, 2005	27.92	28.01	27.09	27.19
561	NYSE	AXS	Tue, Sep 20, 2005	28.96	29.07	28.40	28.56
560	NYSE	AXS	Mon, Sep 19, 2005	28.75	29.16	28.15	28.89
559	NYSE	AXS	Fri, Sep 16, 2005	28.85	30.03	28.79	29.75
558	NYSE	AXS	Thu, Sep 15, 2005	28.00	29.03	27.97	28.78
557	NYSE	AXS	Wed, Sep 14, 2005	28.40	28.46	27.82	27.99
556	NYSE	AXS	Tue, Sep 13, 2005	27.55	28.55	27.55	28.44
555	NYSE	AXS	Mon, Sep 12, 2005	27.35	27.98	27.25	27.87
554	NYSE	AXS	Fri, Sep 9, 2005	26.56	27.23	26.46	27.05
553	NYSE	AXS	Thu, Sep 8, 2005	27.10	27.30	26.35	26.47
552	NYSE	AXS	Wed, Sep 7, 2005	27.00	27.49	26.86	26.91
551	NYSE	AXS	Tue, Sep 6, 2005	27.56	27.65	26.81	27.00
550	NYSE	AXS	Fri, Sep 2, 2005	28.10	28.10	27.29	27.56
549	NYSE	AXS	Thu, Sep 1, 2005	28.35	28.50	27.95	28.24
548	NYSE	AXS	Wed, Aug 31, 2005	28.78	28.78	27.76	28.25
547	NYSE	AXS	Tue, Aug 30, 2005	29.22	29.26	28.65	28.88
546	NYSE	AXS	Mon, Aug 29, 2005	29.87	29.88	29.13	29.25
545	NYSE	AXS	Fri, Aug 26, 2005	30.07	30.10	29.89	29.96
544	NYSE	AXS	Thu, Aug 25, 2005	30.05	30.30	30.02	30.05
543	NYSE	AXS	Wed, Aug 24, 2005	30.26	30.26	30.00	30.10
542	NYSE	AXS	Tue, Aug 23, 2005	30.45	30.54	30.24	30.30
541	NYSE	AXS	Mon, Aug 22, 2005	30.20	30.65	30.20	30.42
540	NYSE	AXS	Fri, Aug 19, 2005	30.18	30.38	30.04	30.25
539	NYSE	AXS	Thu, Aug 18, 2005	30.25	30.26	29.91	30.15
538	NYSE	AXS	Wed, Aug 17, 2005	30.30	30.45	30.16	30.25
537	NYSE	AXS	Tue, Aug 16, 2005	30.25	30.65	29.85	30.35
536	NYSE	AXS	Mon, Aug 15, 2005	29.95	30.47	29.88	30.31
535	NYSE	AXS	Fri, Aug 12, 2005	29.88	30.09	29.72	30.05
534	NYSE	AXS	Thu, Aug 11, 2005	29.90	30.00	29.77	29.88
533	NYSE	AXS	Wed, Aug 10, 2005	29.90	30.05	29.80	29.90
532	NYSE	AXS	Tue, Aug 9, 2005	29.43	29.94	29.23	29.87
531	NYSE	AXS	Mon, Aug 8, 2005	30.49	30.99	29.99	30.12
530	NYSE	AXS	Fri, Aug 5, 2005	30.41	30.62	29.97	30.24
529	NYSE	AXS	Thu, Aug 4, 2005	29.95	31.00	29.93	30.31
528	NYSE	AXS	Wed, Aug 3, 2005	29.30	29.92	29.25	29.88
527	NYSE	AXS	Tue, Aug 2, 2005	29.00	29.00	28.75	28.85
526	NYSE	AXS	Mon, Aug 1, 2005	28.88	29.00	28.58	29.00
525	NYSE	AXS	Fri, Jul 29, 2005	28.55	28.80	28.46	28.80
524	NYSE	AXS	Thu, Jul 28, 2005	28.26	28.62	28.26	28.52
523	NYSE	AXS	Wed, Jul 27, 2005	28.30	28.35	28.16	28.25
522	NYSE	AXS	Tue, Jul 26, 2005	28.05	28.05	27.45	28.00
521	NYSE	AXS	Mon, Jul 25, 2005	28.22	28.27	27.89	28.00
520	NYSE	AXS	Fri, Jul 22, 2005	28.48	28.51	28.13	28.21
519	NYSE	AXS	Thu, Jul 21, 2005	28.65	28.69	28.25	28.33
518	NYSE	AXS	Wed, Jul 20, 2005	28.13	28.66	28.13	28.40
517	NYSE	AXS	Tue, Jul 19, 2005	28.29	28.39	28.08	28.26
516	NYSE	AXS	Mon, Jul 18, 2005	28.48	28.52	28.21	28.32
515	NYSE	AXS	Fri, Jul 15, 2005	28.53	28.55	28.35	28.46
514	NYSE	AXS	Thu, Jul 14, 2005	28.30	28.78	28.30	28.55
513	NYSE	AXS	Wed, Jul 13, 2005	28.27	28.52	28.27	28.49
512	NYSE	AXS	Tue, Jul 12, 2005	28.30	28.40	28.23	28.35
511	NYSE	AXS	Mon, Jul 11, 2005	28.13	28.39	28.13	28.35
510	NYSE	AXS	Fri, Jul 8, 2005	28.41	28.44	28.15	28.29
509	NYSE	AXS	Thu, Jul 7, 2005	28.30	28.33	28.03	28.24
508	NYSE	AXS	Wed, Jul 6, 2005	28.35	28.42	28.26	28.35
507	NYSE	AXS	Tue, Jul 5, 2005	28.44	28.49	28.17	28.36
506	NYSE	AXS	Fri, Jul 1, 2005	28.45	28.50	28.28	28.36
505	NYSE	AXS	Thu, Jun 30, 2005	28.05	28.42	27.85	28.30
504	NYSE	AXS	Wed, Jun 29, 2005	27.95	27.98	27.77	27.96
503	NYSE	AXS	Tue, Jun 28, 2005	28.00	28.10	27.57	27.95
502	NYSE	AXS	Mon, Jun 27, 2005	27.64	28.00	27.45	28.00
501	NYSE	AXS	Fri, Jun 24, 2005	27.52	27.81	27.49	27.62
500	NYSE	AXS	Thu, Jun 23, 2005	27.72	27.95	27.50	27.52
499	NYSE	AXS	Wed, Jun 22, 2005	27.77	28.00	27.67	27.84
498	NYSE	AXS	Tue, Jun 21, 2005	27.53	27.85	27.53	27.80
497	NYSE	AXS	Mon, Jun 20, 2005	28.01	28.04	27.49	27.55
496	NYSE	AXS	Fri, Jun 17, 2005	28.05	28.05	27.73	27.99
495	NYSE	AXS	Thu, Jun 16, 2005	27.54	28.09	27.35	28.01
494	NYSE	AXS	Wed, Jun 15, 2005	27.71	27.73	27.50	27.54
493	NYSE	AXS	Tue, Jun 14, 2005	27.35	27.68	27.02	27.61
492	NYSE	AXS	Mon, Jun 13, 2005	26.91	27.31	26.91	27.30
491	NYSE	AXS	Fri, Jun 10, 2005	27.27	27.28	27.01	27.05
490	NYSE	AXS	Thu, Jun 9, 2005	26.99	27.24	26.57	27.23
489	NYSE	AXS	Wed, Jun 8, 2005	27.00	27.05	26.91	26.97
488	NYSE	AXS	Tue, Jun 7, 2005	27.41	27.48	26.97	27.00
487	NYSE	AXS	Mon, Jun 6, 2005	27.57	27.57	27.30	27.33
486	NYSE	AXS	Fri, Jun 3, 2005	27.24	27.59	26.97	27.56
485	NYSE	AXS	Thu, Jun 2, 2005	27.13	27.20	26.82	27.20
484	NYSE	AXS	Wed, Jun 1, 2005	27.41	27.51	27.17	27.32
483	NYSE	AXS	Tue, May 31, 2005	27.65	27.65	27.13	27.51
482	NYSE	AXS	Fri, May 27, 2005	27.17	27.43	26.85	27.31
481	NYSE	AXS	Thu, May 26, 2005	26.75	27.20	26.68	27.20
480	NYSE	AXS	Wed, May 25, 2005	26.75	26.75	26.39	26.67
479	NYSE	AXS	Tue, May 24, 2005	26.30	26.71	26.22	26.70
478	NYSE	AXS	Mon, May 23, 2005	25.90	26.10	25.54	26.08
477	NYSE	AXS	Fri, May 20, 2005	26.08	26.08	25.77	25.80
476	NYSE	AXS	Thu, May 19, 2005	26.06	26.09	25.91	26.03
475	NYSE	AXS	Wed, May 18, 2005	25.98	26.01	25.85	26.00
474	NYSE	AXS	Tue, May 17, 2005	25.75	26.03	25.63	25.92
473	NYSE	AXS	Mon, May 16, 2005	25.45	25.94	25.44	25.70
472	NYSE	AXS	Fri, May 13, 2005	25.81	25.95	25.23	25.48
471	NYSE	AXS	Thu, May 12, 2005	26.10	26.10	25.70	25.75
470	NYSE	AXS	Wed, May 11, 2005	25.85	26.09	25.50	26.05
469	NYSE	AXS	Tue, May 10, 2005	25.90	26.05	25.65	25.75
468	NYSE	AXS	Mon, May 9, 2005	27.08	27.44	26.90	27.07
467	NYSE	AXS	Fri, May 6, 2005	26.90	27.05	26.78	27.00
466	NYSE	AXS	Thu, May 5, 2005	27.15	27.15	26.61	26.80
465	NYSE	AXS	Wed, May 4, 2005	26.97	27.25	26.85	27.15
464	NYSE	AXS	Tue, May 3, 2005	26.70	27.10	25.86	26.98
463	NYSE	AXS	Mon, May 2, 2005	26.70	27.17	26.40	26.59
462	NYSE	AXS	Fri, Apr 29, 2005	25.80	26.84	25.74	26.60
461	NYSE	AXS	Thu, Apr 28, 2005	25.92	25.95	25.60	25.80
460	NYSE	AXS	Wed, Apr 27, 2005	26.39	26.39	25.75	25.92
459	NYSE	AXS	Tue, Apr 26, 2005	26.45	26.62	26.30	26.52
458	NYSE	AXS	Mon, Apr 25, 2005	26.66	26.81	26.41	26.55
457	NYSE	AXS	Fri, Apr 22, 2005	26.53	26.80	26.32	26.65
456	NYSE	AXS	Thu, Apr 21, 2005	26.44	26.66	26.13	26.28
455	NYSE	AXS	Wed, Apr 20, 2005	26.75	26.84	26.40	26.53
454	NYSE	AXS	Tue, Apr 19, 2005	26.50	26.82	26.38	26.65
453	NYSE	AXS	Mon, Apr 18, 2005	26.50	26.71	26.41	26.54
452	NYSE	AXS	Fri, Apr 15, 2005	27.40	27.40	26.70	26.83
451	NYSE	AXS	Thu, Apr 14, 2005	28.00	28.04	27.34	27.40
450	NYSE	AXS	Wed, Apr 13, 2005	28.09	28.15	27.65	27.84
449	NYSE	AXS	Tue, Apr 12, 2005	27.95	28.15	27.74	28.09
448	NYSE	AXS	Mon, Apr 11, 2005	27.89	28.02	27.63	28.00
447	NYSE	AXS	Fri, Apr 8, 2005	28.00	28.00	27.61	27.79
446	NYSE	AXS	Thu, Apr 7, 2005	27.99	28.05	27.77	27.94
445	NYSE	AXS	Wed, Apr 6, 2005	27.38	28.01	27.15	27.99
444	NYSE	AXS	Tue, Apr 5, 2005	27.58	27.65	27.10	27.32
443	NYSE	AXS	Mon, Apr 4, 2005	26.64	27.59	26.50	27.57
442	NYSE	AXS	Fri, Apr 1, 2005	27.20	27.27	26.49	26.49
441	NYSE	AXS	Thu, Mar 31, 2005	27.20	27.24	26.70	27.04
440	NYSE	AXS	Wed, Mar 30, 2005	27.00	27.15	26.69	27.07
439	NYSE	AXS	Tue, Mar 29, 2005	27.00	27.66	27.00	27.08
438	NYSE	AXS	Mon, Mar 28, 2005	26.21	27.05	26.21	27.05
437	NYSE	AXS	Thu, Mar 24, 2005	26.78	26.89	26.46	26.46
436	NYSE	AXS	Wed, Mar 23, 2005	26.83	27.01	26.47	26.78
435	NYSE	AXS	Tue, Mar 22, 2005	27.12	27.55	26.92	27.08
434	NYSE	AXS	Mon, Mar 21, 2005	27.46	27.57	27.09	27.12
433	NYSE	AXS	Fri, Mar 18, 2005	27.95	27.95	27.35	27.40
432	NYSE	AXS	Thu, Mar 17, 2005	28.05	28.06	27.82	27.95
431	NYSE	AXS	Wed, Mar 16, 2005	28.10	28.13	27.92	27.99
430	NYSE	AXS	Tue, Mar 15, 2005	28.30	28.34	28.05	28.10
429	NYSE	AXS	Mon, Mar 14, 2005	27.78	28.20	27.76	28.05
428	NYSE	AXS	Fri, Mar 11, 2005	27.80	27.99	27.50	27.53
427	NYSE	AXS	Thu, Mar 10, 2005	28.21	28.25	27.80	27.80
426	NYSE	AXS	Wed, Mar 9, 2005	28.55	28.55	27.90	28.14
425	NYSE	AXS	Tue, Mar 8, 2005	28.25	28.62	28.22	28.55
424	NYSE	AXS	Mon, Mar 7, 2005	28.35	28.39	28.06	28.21
423	NYSE	AXS	Fri, Mar 4, 2005	28.55	28.90	28.45	28.60
422	NYSE	AXS	Thu, Mar 3, 2005	28.44	28.68	28.35	28.56
421	NYSE	AXS	Wed, Mar 2, 2005	28.28	28.40	28.02	28.36
420	NYSE	AXS	Tue, Mar 1, 2005	28.06	28.31	28.06	28.27
419	NYSE	AXS	Mon, Feb 28, 2005	28.16	28.22	27.75	27.99
418	NYSE	AXS	Fri, Feb 25, 2005	28.02	28.28	27.95	28.16
417	NYSE	AXS	Thu, Feb 24, 2005	28.00	28.21	27.76	28.12
416	NYSE	AXS	Wed, Feb 23, 2005	28.50	28.57	28.36	28.40
415	NYSE	AXS	Tue, Feb 22, 2005	28.47	28.62	28.41	28.48
414	NYSE	AXS	Fri, Feb 18, 2005	28.50	28.53	28.40	28.50
413	NYSE	AXS	Thu, Feb 17, 2005	28.60	28.83	28.50	28.52
412	NYSE	AXS	Wed, Feb 16, 2005	28.50	28.93	28.37	28.54
411	NYSE	AXS	Tue, Feb 15, 2005	28.90	29.08	28.80	28.85
410	NYSE	AXS	Mon, Feb 14, 2005	28.73	29.32	28.67	28.85
409	NYSE	AXS	Fri, Feb 11, 2005	28.28	28.65	28.27	28.50
408	NYSE	AXS	Thu, Feb 10, 2005	28.05	28.71	27.99	28.28
407	NYSE	AXS	Wed, Feb 9, 2005	28.10	28.36	27.76	27.88
406	NYSE	AXS	Tue, Feb 8, 2005	28.00	28.04	27.50	27.87
405	NYSE	AXS	Mon, Feb 7, 2005	27.55	27.73	27.31	27.35
404	NYSE	AXS	Fri, Feb 4, 2005	27.32	27.65	27.28	27.65
403	NYSE	AXS	Thu, Feb 3, 2005	26.97	27.38	26.96	27.12
402	NYSE	AXS	Wed, Feb 2, 2005	27.15	27.28	26.87	27.05
401	NYSE	AXS	Tue, Feb 1, 2005	27.26	27.46	27.14	27.17
400	NYSE	AXS	Mon, Jan 31, 2005	27.15	27.48	27.10	27.36
399	NYSE	AXS	Fri, Jan 28, 2005	27.20	27.34	26.88	27.02
398	NYSE	AXS	Thu, Jan 27, 2005	27.75	27.75	27.25	27.25
397	NYSE	AXS	Wed, Jan 26, 2005	27.85	27.85	27.55	27.59
396	NYSE	AXS	Tue, Jan 25, 2005	27.35	27.87	27.33	27.82
395	NYSE	AXS	Mon, Jan 24, 2005	27.51	27.55	27.38	27.50
394	NYSE	AXS	Fri, Jan 21, 2005	27.80	28.01	27.50	27.50
393	NYSE	AXS	Thu, Jan 20, 2005	27.90	28.04	27.65	27.73
392	NYSE	AXS	Wed, Jan 19, 2005	28.33	28.41	27.90	27.97
391	NYSE	AXS	Tue, Jan 18, 2005	28.38	28.49	28.13	28.32
390	NYSE	AXS	Fri, Jan 14, 2005	28.03	28.59	27.81	28.48
389	NYSE	AXS	Thu, Jan 13, 2005	28.10	28.10	27.87	28.02
388	NYSE	AXS	Wed, Jan 12, 2005	27.70	28.10	27.69	28.10
387	NYSE	AXS	Tue, Jan 11, 2005	27.45	27.70	27.13	27.70
386	NYSE	AXS	Mon, Jan 10, 2005	27.33	27.53	27.33	27.50
385	NYSE	AXS	Fri, Jan 7, 2005	27.46	27.51	27.08	27.33
384	NYSE	AXS	Thu, Jan 6, 2005	27.43	27.53	27.26	27.45
383	NYSE	AXS	Wed, Jan 5, 2005	27.51	27.55	27.15	27.18
382	NYSE	AXS	Tue, Jan 4, 2005	27.50	27.52	27.23	27.50
381	NYSE	AXS	Mon, Jan 3, 2005	27.46	27.49	27.15	27.45
380	NYSE	AXS	Fri, Dec 31, 2004	27.30	27.50	27.14	27.36
379	NYSE	AXS	Thu, Dec 30, 2004	27.43	27.44	26.75	27.23
378	NYSE	AXS	Wed, Dec 29, 2004	27.25	27.53	27.25	27.43
377	NYSE	AXS	Tue, Dec 28, 2004	27.00	27.53	27.00	27.35
376	NYSE	AXS	Mon, Dec 27, 2004	26.95	27.11	26.95	27.05
375	NYSE	AXS	Thu, Dec 23, 2004	26.88	27.01	26.78	26.87
374	NYSE	AXS	Wed, Dec 22, 2004	26.75	27.00	26.63	27.00
373	NYSE	AXS	Tue, Dec 21, 2004	26.85	27.00	26.67	26.85
372	NYSE	AXS	Mon, Dec 20, 2004	26.97	27.01	26.75	27.01
371	NYSE	AXS	Fri, Dec 17, 2004	26.65	27.00	26.30	27.00
370	NYSE	AXS	Thu, Dec 16, 2004	27.00	27.00	26.55	26.75
369	NYSE	AXS	Wed, Dec 15, 2004	26.70	26.90	26.52	26.85
368	NYSE	AXS	Tue, Dec 14, 2004	26.38	26.84	26.32	26.76
367	NYSE	AXS	Mon, Dec 13, 2004	26.30	26.55	26.20	26.37
366	NYSE	AXS	Fri, Dec 10, 2004	26.00	26.25	25.60	26.18
365	NYSE	AXS	Thu, Dec 9, 2004	25.40	25.75	25.28	25.60
364	NYSE	AXS	Wed, Dec 8, 2004	26.01	26.06	25.49	25.58
363	NYSE	AXS	Tue, Dec 7, 2004	25.95	26.14	25.86	26.01
362	NYSE	AXS	Mon, Dec 6, 2004	25.87	26.14	25.67	26.05
361	NYSE	AXS	Fri, Dec 3, 2004	26.50	26.50	25.95	26.12
360	NYSE	AXS	Thu, Dec 2, 2004	26.45	26.45	26.25	26.31
359	NYSE	AXS	Wed, Dec 1, 2004	25.99	26.51	25.90	26.51
358	NYSE	AXS	Tue, Nov 30, 2004	26.30	26.30	25.70	26.06
357	NYSE	AXS	Mon, Nov 29, 2004	26.00	26.34	25.97	26.21
356	NYSE	AXS	Fri, Nov 26, 2004	25.97	26.00	25.88	25.97
355	NYSE	AXS	Wed, Nov 24, 2004	26.05	26.15	25.90	25.95
354	NYSE	AXS	Tue, Nov 23, 2004	25.68	26.05	25.68	26.00
353	NYSE	AXS	Mon, Nov 22, 2004	25.35	25.94	25.33	25.75
352	NYSE	AXS	Fri, Nov 19, 2004	25.38	25.50	25.21	25.25
351	NYSE	AXS	Thu, Nov 18, 2004	25.25	25.50	24.92	25.38
350	NYSE	AXS	Wed, Nov 17, 2004	25.65	25.75	25.08	25.09
349	NYSE	AXS	Tue, Nov 16, 2004	25.90	25.93	25.67	25.75
348	NYSE	AXS	Mon, Nov 15, 2004	26.05	26.19	25.77	26.06
347	NYSE	AXS	Fri, Nov 12, 2004	26.05	26.07	25.28	26.00
346	NYSE	AXS	Thu, Nov 11, 2004	25.99	26.17	25.87	26.10
345	NYSE	AXS	Wed, Nov 10, 2004	26.05	26.39	25.85	25.89
344	NYSE	AXS	Tue, Nov 9, 2004	25.80	26.50	25.65	26.25
343	NYSE	AXS	Mon, Nov 8, 2004	25.24	26.00	25.24	25.82
342	NYSE	AXS	Fri, Nov 5, 2004	25.15	25.27	24.90	25.24
341	NYSE	AXS	Thu, Nov 4, 2004	24.50	25.19	24.27	24.95
340	NYSE	AXS	Wed, Nov 3, 2004	24.75	25.05	24.59	24.78
339	NYSE	AXS	Tue, Nov 2, 2004	24.50	24.79	24.23	24.45
338	NYSE	AXS	Mon, Nov 1, 2004	25.12	25.12	24.50	24.50
337	NYSE	AXS	Fri, Oct 29, 2004	24.70	25.10	24.55	25.06
336	NYSE	AXS	Thu, Oct 28, 2004	24.90	25.05	24.80	24.85
335	NYSE	AXS	Wed, Oct 27, 2004	24.60	24.85	24.40	24.77
334	NYSE	AXS	Tue, Oct 26, 2004	24.85	24.92	24.15	24.68
333	NYSE	AXS	Mon, Oct 25, 2004	23.50	23.70	23.33	23.53
332	NYSE	AXS	Fri, Oct 22, 2004	23.78	23.96	23.05	23.42
331	NYSE	AXS	Thu, Oct 21, 2004	24.25	24.57	23.85	23.91
330	NYSE	AXS	Wed, Oct 20, 2004	23.45	24.50	23.35	24.30
329	NYSE	AXS	Tue, Oct 19, 2004	23.62	23.94	23.37	23.54
328	NYSE	AXS	Mon, Oct 18, 2004	24.00	24.00	23.31	23.67
327	NYSE	AXS	Fri, Oct 15, 2004	24.10	24.11	22.30	23.36
326	NYSE	AXS	Thu, Oct 14, 2004	25.85	25.97	23.70	24.20
325	NYSE	AXS	Wed, Oct 13, 2004	25.40	26.00	25.11	25.89
324	NYSE	AXS	Tue, Oct 12, 2004	25.50	25.60	25.15	25.21
323	NYSE	AXS	Mon, Oct 11, 2004	25.70	25.75	25.35	25.40
322	NYSE	AXS	Fri, Oct 8, 2004	25.60	25.75	25.53	25.75
321	NYSE	AXS	Thu, Oct 7, 2004	25.89	25.90	25.69	25.70
320	NYSE	AXS	Wed, Oct 6, 2004	26.05	26.11	25.68	25.99
319	NYSE	AXS	Tue, Oct 5, 2004	25.85	26.09	25.80	25.96
318	NYSE	AXS	Mon, Oct 4, 2004	25.85	26.08	25.70	25.79
317	NYSE	AXS	Fri, Oct 1, 2004	25.93	26.00	25.75	25.91
316	NYSE	AXS	Thu, Sep 30, 2004	25.44	26.02	25.44	26.00
315	NYSE	AXS	Wed, Sep 29, 2004	25.45	25.45	25.13	25.44
314	NYSE	AXS	Tue, Sep 28, 2004	25.64	25.68	25.28	25.52
313	NYSE	AXS	Mon, Sep 27, 2004	25.60	25.78	25.57	25.77
312	NYSE	AXS	Fri, Sep 24, 2004	25.50	25.82	25.40	25.55
311	NYSE	AXS	Thu, Sep 23, 2004	25.90	25.90	25.30	25.50
310	NYSE	AXS	Wed, Sep 22, 2004	25.80	26.05	25.65	25.90
309	NYSE	AXS	Tue, Sep 21, 2004	26.00	26.00	25.80	25.95
308	NYSE	AXS	Mon, Sep 20, 2004	25.38	26.11	25.38	26.00
307	NYSE	AXS	Fri, Sep 17, 2004	25.85	25.91	25.38	25.38
306	NYSE	AXS	Thu, Sep 16, 2004	25.63	25.93	25.60	25.85
305	NYSE	AXS	Wed, Sep 15, 2004	26.00	26.00	25.45	25.63
304	NYSE	AXS	Tue, Sep 14, 2004	25.70	26.00	25.57	26.00
303	NYSE	AXS	Mon, Sep 13, 2004	25.89	25.89	25.52	25.62
302	NYSE	AXS	Fri, Sep 10, 2004	25.50	26.02	25.20	25.89
301	NYSE	AXS	Thu, Sep 9, 2004	24.58	25.58	24.58	25.45
300	NYSE	AXS	Wed, Sep 8, 2004	25.25	25.25	24.45	24.65
299	NYSE	AXS	Tue, Sep 7, 2004	25.09	25.36	25.01	25.31
298	NYSE	AXS	Fri, Sep 3, 2004	24.90	25.70	24.75	25.09
297	NYSE	AXS	Thu, Sep 2, 2004	24.20	25.30	24.14	25.10
296	NYSE	AXS	Wed, Sep 1, 2004	23.95	24.27	23.88	24.27
295	NYSE	AXS	Tue, Aug 31, 2004	23.90	23.90	23.76	23.87
294	NYSE	AXS	Mon, Aug 30, 2004	23.95	23.95	23.75	23.80
293	NYSE	AXS	Fri, Aug 27, 2004	23.92	24.08	23.58	23.93
292	NYSE	AXS	Thu, Aug 26, 2004	24.15	24.29	23.55	24.00
291	NYSE	AXS	Wed, Aug 25, 2004	24.35	24.35	24.10	24.20
290	NYSE	AXS	Tue, Aug 24, 2004	24.37	24.45	24.19	24.30
289	NYSE	AXS	Mon, Aug 23, 2004	24.50	24.50	24.29	24.47
288	NYSE	AXS	Fri, Aug 20, 2004	24.60	24.61	24.40	24.50
287	NYSE	AXS	Thu, Aug 19, 2004	24.30	24.75	24.18	24.56
286	NYSE	AXS	Wed, Aug 18, 2004	24.19	24.38	24.19	24.29
285	NYSE	AXS	Tue, Aug 17, 2004	24.30	24.41	24.16	24.25
284	NYSE	AXS	Mon, Aug 16, 2004	24.19	24.90	24.00	24.15
283	NYSE	AXS	Fri, Aug 13, 2004	24.15	24.44	23.77	24.19
282	NYSE	AXS	Thu, Aug 12, 2004	24.37	24.40	24.13	24.15
281	NYSE	AXS	Wed, Aug 11, 2004	24.25	24.48	24.15	24.33
280	NYSE	AXS	Tue, Aug 10, 2004	24.39	24.69	24.05	24.05
279	NYSE	AXS	Mon, Aug 9, 2004	24.50	24.51	24.10	24.49
278	NYSE	AXS	Fri, Aug 6, 2004	24.14	24.45	23.85	24.27
277	NYSE	AXS	Thu, Aug 5, 2004	25.49	25.50	23.27	24.15
276	NYSE	AXS	Wed, Aug 4, 2004	25.75	25.76	25.60	25.63
275	NYSE	AXS	Tue, Aug 3, 2004	25.70	25.80	25.60	25.75
274	NYSE	AXS	Mon, Aug 2, 2004	25.60	25.81	25.45	25.79
273	NYSE	AXS	Fri, Jul 30, 2004	25.77	25.80	25.61	25.70
272	NYSE	AXS	Thu, Jul 29, 2004	25.80	25.97	25.70	25.70
271	NYSE	AXS	Wed, Jul 28, 2004	26.00	26.00	25.76	25.80
270	NYSE	AXS	Tue, Jul 27, 2004	25.70	26.10	25.70	25.96
269	NYSE	AXS	Mon, Jul 26, 2004	25.60	25.95	25.55	25.72
268	NYSE	AXS	Fri, Jul 23, 2004	25.90	26.00	25.53	25.54
267	NYSE	AXS	Thu, Jul 22, 2004	25.90	26.13	25.80	26.00
266	NYSE	AXS	Wed, Jul 21, 2004	26.35	26.43	25.88	25.90
265	NYSE	AXS	Tue, Jul 20, 2004	26.85	26.95	26.10	26.25
264	NYSE	AXS	Mon, Jul 19, 2004	27.27	27.43	26.90	27.00
263	NYSE	AXS	Fri, Jul 16, 2004	27.70	27.81	27.16	27.37
262	NYSE	AXS	Thu, Jul 15, 2004	28.40	28.40	27.64	27.64
261	NYSE	AXS	Wed, Jul 14, 2004	28.85	29.05	28.50	28.51
260	NYSE	AXS	Tue, Jul 13, 2004	29.15	29.24	28.85	28.99
259	NYSE	AXS	Mon, Jul 12, 2004	28.44	29.10	28.40	29.09
258	NYSE	AXS	Fri, Jul 9, 2004	28.16	28.57	28.00	28.35
257	NYSE	AXS	Thu, Jul 8, 2004	27.85	28.16	27.85	28.16
256	NYSE	AXS	Wed, Jul 7, 2004	27.95	28.05	27.85	27.99
255	NYSE	AXS	Tue, Jul 6, 2004	27.97	28.08	27.70	27.90
254	NYSE	AXS	Fri, Jul 2, 2004	27.98	27.99	27.89	27.95
253	NYSE	AXS	Thu, Jul 1, 2004	28.00	28.06	27.90	27.94
252	NYSE	AXS	Wed, Jun 30, 2004	27.90	28.29	27.84	28.00
251	NYSE	AXS	Tue, Jun 29, 2004	28.00	28.03	27.75	27.90
250	NYSE	AXS	Mon, Jun 28, 2004	28.40	28.49	27.82	28.00
249	NYSE	AXS	Fri, Jun 25, 2004	28.55	28.59	28.40	28.48
248	NYSE	AXS	Thu, Jun 24, 2004	28.45	28.70	28.36	28.49
247	NYSE	AXS	Wed, Jun 23, 2004	28.00	28.45	27.90	28.35
246	NYSE	AXS	Tue, Jun 22, 2004	27.95	28.13	27.75	27.91
245	NYSE	AXS	Mon, Jun 21, 2004	28.23	28.30	27.74	27.89
244	NYSE	AXS	Fri, Jun 18, 2004	28.50	28.50	28.13	28.13
243	NYSE	AXS	Thu, Jun 17, 2004	28.25	28.70	28.05	28.50
242	NYSE	AXS	Wed, Jun 16, 2004	28.19	28.29	27.93	28.20
241	NYSE	AXS	Tue, Jun 15, 2004	28.40	28.55	27.70	28.19
240	NYSE	AXS	Mon, Jun 14, 2004	28.60	28.80	28.00	28.45
239	NYSE	AXS	Thu, Jun 10, 2004	28.60	28.95	28.30	28.65
238	NYSE	AXS	Wed, Jun 9, 2004	28.60	28.85	28.34	28.70
237	NYSE	AXS	Tue, Jun 8, 2004	29.10	29.19	28.72	28.75
236	NYSE	AXS	Mon, Jun 7, 2004	28.95	29.10	28.50	29.02
235	NYSE	AXS	Fri, Jun 4, 2004	28.70	29.21	28.54	29.02
234	NYSE	AXS	Thu, Jun 3, 2004	28.20	29.06	28.11	28.49
233	NYSE	AXS	Wed, Jun 2, 2004	28.25	28.48	28.08	28.23
232	NYSE	AXS	Tue, Jun 1, 2004	28.12	28.45	27.57	28.34
231	NYSE	AXS	Fri, May 28, 2004	27.95	28.15	27.85	27.95
230	NYSE	AXS	Thu, May 27, 2004	27.97	28.12	27.80	27.92
229	NYSE	AXS	Wed, May 26, 2004	27.91	28.20	27.66	27.97
228	NYSE	AXS	Tue, May 25, 2004	27.80	28.25	27.80	28.01
227	NYSE	AXS	Mon, May 24, 2004	27.95	28.05	27.78	27.92
226	NYSE	AXS	Fri, May 21, 2004	28.00	28.16	27.90	27.95
225	NYSE	AXS	Thu, May 20, 2004	27.50	28.06	27.50	28.00
224	NYSE	AXS	Wed, May 19, 2004	27.60	27.95	27.60	27.90
223	NYSE	AXS	Tue, May 18, 2004	27.85	27.91	27.41	27.82
222	NYSE	AXS	Mon, May 17, 2004	27.65	27.85	27.55	27.71
221	NYSE	AXS	Fri, May 14, 2004	27.68	27.92	27.60	27.80
220	NYSE	AXS	Thu, May 13, 2004	27.35	27.72	27.35	27.69
219	NYSE	AXS	Wed, May 12, 2004	27.28	27.40	27.20	27.24
218	NYSE	AXS	Tue, May 11, 2004	27.61	27.61	27.28	27.46
217	NYSE	AXS	Mon, May 10, 2004	27.63	27.63	26.58	27.36
216	NYSE	AXS	Fri, May 7, 2004	27.90	27.90	27.42	27.57
215	NYSE	AXS	Thu, May 6, 2004	27.95	27.95	27.56	27.90
214	NYSE	AXS	Wed, May 5, 2004	27.69	28.07	27.52	27.88
213	NYSE	AXS	Tue, May 4, 2004	27.90	27.97	27.39	27.59
212	NYSE	AXS	Mon, May 3, 2004	27.26	27.47	26.60	27.45
211	NYSE	AXS	Fri, Apr 30, 2004	27.45	27.63	27.25	27.25
210	NYSE	AXS	Thu, Apr 29, 2004	27.92	27.92	27.25	27.43
209	NYSE	AXS	Wed, Apr 28, 2004	28.00	28.05	27.85	28.00
208	NYSE	AXS	Tue, Apr 27, 2004	27.75	28.16	27.75	28.08
207	NYSE	AXS	Mon, Apr 26, 2004	28.18	28.22	27.68	27.75
206	NYSE	AXS	Fri, Apr 23, 2004	28.10	28.28	27.80	28.28
205	NYSE	AXS	Thu, Apr 22, 2004	28.22	28.40	28.12	28.21
204	NYSE	AXS	Wed, Apr 21, 2004	27.91	28.25	27.91	28.22
203	NYSE	AXS	Tue, Apr 20, 2004	27.95	27.99	27.75	27.91
202	NYSE	AXS	Mon, Apr 19, 2004	27.91	28.05	27.91	27.95
201	NYSE	AXS	Fri, Apr 16, 2004	27.82	28.00	27.55	27.96
200	NYSE	AXS	Thu, Apr 15, 2004	28.00	28.48	27.40	27.91
199	NYSE	AXS	Wed, Apr 14, 2004	28.30	28.82	28.05	28.07
198	NYSE	AXS	Tue, Apr 13, 2004	29.20	29.23	28.80	28.93
197	NYSE	AXS	Mon, Apr 12, 2004	28.80	29.26	28.69	29.24
196	NYSE	AXS	Thu, Apr 8, 2004	29.10	29.19	28.53	29.17
195	NYSE	AXS	Wed, Apr 7, 2004	30.66	30.66	28.85	29.49
194	NYSE	AXS	Tue, Apr 6, 2004	30.55	30.95	30.55	30.65
193	NYSE	AXS	Mon, Apr 5, 2004	30.40	30.60	30.31	30.49
192	NYSE	AXS	Fri, Apr 2, 2004	29.70	30.25	29.61	30.24
191	NYSE	AXS	Thu, Apr 1, 2004	29.50	29.69	29.40	29.40
190	NYSE	AXS	Wed, Mar 31, 2004	29.20	29.66	29.20	29.55
189	NYSE	AXS	Tue, Mar 30, 2004	29.20	29.30	29.05	29.06
188	NYSE	AXS	Mon, Mar 29, 2004	28.87	29.20	28.86	29.20
187	NYSE	AXS	Fri, Mar 26, 2004	28.25	29.00	28.06	29.00
186	NYSE	AXS	Thu, Mar 25, 2004	28.39	28.50	28.20	28.21
185	NYSE	AXS	Wed, Mar 24, 2004	27.90	28.35	27.90	28.35
184	NYSE	AXS	Tue, Mar 23, 2004	28.49	28.49	27.75	27.82
183	NYSE	AXS	Mon, Mar 22, 2004	29.19	29.19	28.42	28.48
182	NYSE	AXS	Fri, Mar 19, 2004	29.30	29.30	29.29	29.29
181	NYSE	AXS	Thu, Mar 18, 2004	29.39	29.41	29.30	29.30
180	NYSE	AXS	Wed, Mar 17, 2004	29.38	29.48	29.25	29.38
179	NYSE	AXS	Tue, Mar 16, 2004	29.50	29.57	29.30	29.38
178	NYSE	AXS	Mon, Mar 15, 2004	29.85	29.92	29.35	29.46
177	NYSE	AXS	Fri, Mar 12, 2004	29.25	29.80	29.20	29.75
176	NYSE	AXS	Thu, Mar 11, 2004	29.80	29.97	29.56	29.59
175	NYSE	AXS	Wed, Mar 10, 2004	29.95	30.03	29.64	29.80
174	NYSE	AXS	Tue, Mar 9, 2004	30.93	30.95	29.90	29.90
173	NYSE	AXS	Mon, Mar 8, 2004	30.75	30.99	30.75	30.98
172	NYSE	AXS	Fri, Mar 5, 2004	30.80	31.18	30.79	30.79
171	NYSE	AXS	Thu, Mar 4, 2004	30.70	30.85	30.60	30.84
170	NYSE	AXS	Wed, Mar 3, 2004	30.80	30.81	30.65	30.71
169	NYSE	AXS	Tue, Mar 2, 2004	30.82	31.05	30.74	30.80
168	NYSE	AXS	Mon, Mar 1, 2004	30.45	31.05	30.45	30.87
167	NYSE	AXS	Fri, Feb 27, 2004	30.20	30.75	30.19	30.51
166	NYSE	AXS	Thu, Feb 26, 2004	30.05	30.31	30.05	30.26
165	NYSE	AXS	Wed, Feb 25, 2004	30.00	30.19	29.90	30.12
164	NYSE	AXS	Tue, Feb 24, 2004	29.50	30.20	29.49	29.86
163	NYSE	AXS	Mon, Feb 23, 2004	29.45	29.60	29.30	29.50
162	NYSE	AXS	Fri, Feb 20, 2004	30.36	30.36	29.46	29.65
161	NYSE	AXS	Thu, Feb 19, 2004	30.50	30.50	30.20	30.37
160	NYSE	AXS	Wed, Feb 18, 2004	30.50	30.58	30.40	30.50
159	NYSE	AXS	Tue, Feb 17, 2004	30.36	30.73	30.35	30.55
158	NYSE	AXS	Fri, Feb 13, 2004	30.50	30.85	30.40	30.61
157	NYSE	AXS	Thu, Feb 12, 2004	31.25	31.25	29.30	30.50
156	NYSE	AXS	Wed, Feb 11, 2004	31.10	31.50	30.74	31.25
155	NYSE	AXS	Tue, Feb 10, 2004	31.80	31.95	31.00	31.05
154	NYSE	AXS	Mon, Feb 9, 2004	31.95	31.95	31.80	31.90
153	NYSE	AXS	Fri, Feb 6, 2004	31.65	31.90	31.65	31.80
152	NYSE	AXS	Thu, Feb 5, 2004	31.75	31.87	31.70	31.75
151	NYSE	AXS	Wed, Feb 4, 2004	31.75	31.95	31.50	31.76
150	NYSE	AXS	Tue, Feb 3, 2004	31.75	31.85	31.50	31.80
149	NYSE	AXS	Mon, Feb 2, 2004	31.95	32.00	31.75	31.91
148	NYSE	AXS	Fri, Jan 30, 2004	31.60	32.10	31.60	31.95
147	NYSE	AXS	Thu, Jan 29, 2004	31.66	31.95	31.16	31.49
146	NYSE	AXS	Wed, Jan 28, 2004	32.31	32.36	31.65	31.65
145	NYSE	AXS	Tue, Jan 27, 2004	32.35	32.35	32.25	32.31
144	NYSE	AXS	Mon, Jan 26, 2004	32.60	32.95	32.24	32.25
143	NYSE	AXS	Fri, Jan 23, 2004	31.95	32.60	31.93	32.60
142	NYSE	AXS	Thu, Jan 22, 2004	31.65	32.19	31.65	31.95
141	NYSE	AXS	Wed, Jan 21, 2004	31.45	31.63	31.26	31.61
140	NYSE	AXS	Tue, Jan 20, 2004	31.05	31.34	30.95	31.28
139	NYSE	AXS	Fri, Jan 16, 2004	30.00	31.10	29.90	30.95
138	NYSE	AXS	Thu, Jan 15, 2004	29.25	29.45	29.02	29.40
137	NYSE	AXS	Wed, Jan 14, 2004	29.25	29.29	29.20	29.25
136	NYSE	AXS	Tue, Jan 13, 2004	29.40	29.45	29.23	29.23
135	NYSE	AXS	Mon, Jan 12, 2004	29.20	29.41	29.00	29.30
134	NYSE	AXS	Fri, Jan 9, 2004	28.95	29.05	28.92	29.00
133	NYSE	AXS	Thu, Jan 8, 2004	29.23	29.36	29.10	29.12
132	NYSE	AXS	Wed, Jan 7, 2004	29.16	29.35	29.10	29.25
131	NYSE	AXS	Tue, Jan 6, 2004	30.15	30.15	28.98	29.16
130	NYSE	AXS	Mon, Jan 5, 2004	30.15	30.40	30.10	30.18
129	NYSE	AXS	Fri, Jan 2, 2004	29.30	29.62	29.30	29.62
128	NYSE	AXS	Wed, Dec 31, 2003	29.28	29.42	29.21	29.28
127	NYSE	AXS	Tue, Dec 30, 2003	29.24	29.35	29.14	29.27
126	NYSE	AXS	Mon, Dec 29, 2003	28.78	29.24	28.78	29.24
125	NYSE	AXS	Fri, Dec 26, 2003	29.00	29.00	28.61	28.80
124	NYSE	AXS	Wed, Dec 24, 2003	28.17	28.47	28.16	28.30
123	NYSE	AXS	Tue, Dec 23, 2003	28.31	28.50	28.05	28.20
122	NYSE	AXS	Mon, Dec 22, 2003	27.90	28.50	27.90	28.46
121	NYSE	AXS	Fri, Dec 19, 2003	28.00	28.02	27.80	28.00
120	NYSE	AXS	Thu, Dec 18, 2003	27.64	28.00	27.57	27.94
119	NYSE	AXS	Wed, Dec 17, 2003	27.70	27.70	27.15	27.61
118	NYSE	AXS	Tue, Dec 16, 2003	27.55	27.74	27.50	27.65
117	NYSE	AXS	Mon, Dec 15, 2003	27.60	27.75	27.50	27.50
116	NYSE	AXS	Fri, Dec 12, 2003	27.55	27.60	27.50	27.60
115	NYSE	AXS	Thu, Dec 11, 2003	27.35	27.60	27.30	27.50
114	NYSE	AXS	Wed, Dec 10, 2003	27.70	27.70	27.00	27.17
113	NYSE	AXS	Tue, Dec 9, 2003	27.85	27.95	27.80	27.80
112	NYSE	AXS	Mon, Dec 8, 2003	27.61	27.66	27.54	27.65
111	NYSE	AXS	Fri, Dec 5, 2003	27.70	27.70	27.59	27.61
110	NYSE	AXS	Thu, Dec 4, 2003	28.15	28.25	27.64	27.65
109	NYSE	AXS	Wed, Dec 3, 2003	27.94	28.49	27.88	28.21
108	NYSE	AXS	Tue, Dec 2, 2003	28.30	28.32	27.90	27.90
107	NYSE	AXS	Mon, Dec 1, 2003	28.65	28.70	28.19	28.40
106	NYSE	AXS	Fri, Nov 28, 2003	28.58	28.60	28.42	28.55
105	NYSE	AXS	Wed, Nov 26, 2003	28.15	29.00	28.10	28.60
104	NYSE	AXS	Tue, Nov 25, 2003	27.45	28.00	27.45	28.00
103	NYSE	AXS	Mon, Nov 24, 2003	26.40	27.45	26.40	27.40
102	NYSE	AXS	Fri, Nov 21, 2003	26.60	26.60	26.27	26.40
101	NYSE	AXS	Thu, Nov 20, 2003	26.60	26.90	26.52	26.55
100	NYSE	AXS	Wed, Nov 19, 2003	26.35	26.63	26.35	26.63
99	NYSE	AXS	Tue, Nov 18, 2003	26.35	26.55	26.30	26.35
98	NYSE	AXS	Mon, Nov 17, 2003	26.20	26.35	26.20	26.34
97	NYSE	AXS	Fri, Nov 14, 2003	26.55	26.55	26.05	26.09
96	NYSE	AXS	Thu, Nov 13, 2003	26.35	26.60	26.30	26.50
95	NYSE	AXS	Wed, Nov 12, 2003	26.30	26.45	26.10	26.45
94	NYSE	AXS	Tue, Nov 11, 2003	26.65	26.65	26.29	26.45
93	NYSE	AXS	Mon, Nov 10, 2003	26.75	26.83	26.50	26.51
92	NYSE	AXS	Fri, Nov 7, 2003	27.65	28.15	27.30	27.30
91	NYSE	AXS	Thu, Nov 6, 2003	26.40	27.70	26.35	27.44
90	NYSE	AXS	Wed, Nov 5, 2003	25.45	25.85	25.30	25.65
89	NYSE	AXS	Tue, Nov 4, 2003	25.50	25.50	25.25	25.45
88	NYSE	AXS	Mon, Nov 3, 2003	25.25	25.65	25.20	25.50
87	NYSE	AXS	Fri, Oct 31, 2003	24.90	25.25	24.90	25.05
86	NYSE	AXS	Thu, Oct 30, 2003	24.40	25.00	24.40	24.95
85	NYSE	AXS	Wed, Oct 29, 2003	23.97	24.50	23.90	24.30
84	NYSE	AXS	Tue, Oct 28, 2003	23.97	23.98	23.50	23.96
83	NYSE	AXS	Mon, Oct 27, 2003	24.34	24.34	23.86	23.93
82	NYSE	AXS	Fri, Oct 24, 2003	24.70	24.70	24.16	24.20
81	NYSE	AXS	Thu, Oct 23, 2003	24.70	24.80	24.55	24.73
80	NYSE	AXS	Wed, Oct 22, 2003	25.00	25.00	24.80	24.80
79	NYSE	AXS	Tue, Oct 21, 2003	25.00	25.00	24.67	24.92
78	NYSE	AXS	Mon, Oct 20, 2003	24.35	25.12	24.35	25.10
77	NYSE	AXS	Fri, Oct 17, 2003	24.10	24.34	24.06	24.25
76	NYSE	AXS	Thu, Oct 16, 2003	24.85	24.90	24.20	24.20
75	NYSE	AXS	Wed, Oct 15, 2003	25.27	25.28	24.77	24.90
74	NYSE	AXS	Tue, Oct 14, 2003	25.30	25.35	25.25	25.26
73	NYSE	AXS	Mon, Oct 13, 2003	25.77	25.78	25.35	25.35
72	NYSE	AXS	Fri, Oct 10, 2003	25.90	26.30	25.90	26.00
71	NYSE	AXS	Thu, Oct 9, 2003	25.65	26.05	25.65	25.90
70	NYSE	AXS	Wed, Oct 8, 2003	25.85	25.86	25.55	25.58
69	NYSE	AXS	Tue, Oct 7, 2003	25.55	26.00	25.50	25.85
68	NYSE	AXS	Mon, Oct 6, 2003	25.40	25.65	25.40	25.60
67	NYSE	AXS	Fri, Oct 3, 2003	25.40	26.05	25.30	25.40
66	NYSE	AXS	Thu, Oct 2, 2003	24.85	25.59	24.72	25.49
65	NYSE	AXS	Wed, Oct 1, 2003	24.90	24.95	24.45	24.80
64	NYSE	AXS	Tue, Sep 30, 2003	24.25	24.95	24.20	24.95
63	NYSE	AXS	Mon, Sep 29, 2003	24.50	24.65	24.01	24.30
62	NYSE	AXS	Fri, Sep 26, 2003	24.82	25.43	24.40	24.40
61	NYSE	AXS	Thu, Sep 25, 2003	24.40	24.72	24.20	24.70
60	NYSE	AXS	Wed, Sep 24, 2003	24.85	24.85	24.60	24.60
59	NYSE	AXS	Tue, Sep 23, 2003	25.52	25.52	24.80	24.80
58	NYSE	AXS	Mon, Sep 22, 2003	25.37	25.70	25.10	25.67
57	NYSE	AXS	Fri, Sep 19, 2003	25.60	25.75	25.40	25.50
56	NYSE	AXS	Thu, Sep 18, 2003	24.31	25.70	23.90	25.55
55	NYSE	AXS	Wed, Sep 17, 2003	24.00	24.65	24.00	24.31
54	NYSE	AXS	Tue, Sep 16, 2003	23.30	24.05	23.26	24.00
53	NYSE	AXS	Mon, Sep 15, 2003	23.20	23.20	22.80	23.10
52	NYSE	AXS	Fri, Sep 12, 2003	23.45	23.45	22.50	23.30
51	NYSE	AXS	Thu, Sep 11, 2003	23.68	23.68	23.41	23.45
50	NYSE	AXS	Wed, Sep 10, 2003	23.67	24.00	23.65	23.68
49	NYSE	AXS	Tue, Sep 9, 2003	23.80	23.90	23.60	23.67
48	NYSE	AXS	Mon, Sep 8, 2003	23.53	23.83	23.53	23.80
47	NYSE	AXS	Fri, Sep 5, 2003	23.25	23.55	23.10	23.45
46	NYSE	AXS	Thu, Sep 4, 2003	23.90	24.00	23.25	23.42
45	NYSE	AXS	Wed, Sep 3, 2003	24.00	24.15	23.85	24.00
44	NYSE	AXS	Tue, Sep 2, 2003	24.50	24.65	23.75	23.97
43	NYSE	AXS	Fri, Aug 29, 2003	24.50	25.10	24.50	24.55
42	NYSE	AXS	Thu, Aug 28, 2003	24.94	25.00	24.43	24.43
41	NYSE	AXS	Wed, Aug 27, 2003	24.76	25.20	24.72	25.01
40	NYSE	AXS	Tue, Aug 26, 2003	24.45	25.00	24.20	24.72
39	NYSE	AXS	Mon, Aug 25, 2003	23.70	24.39	23.55	24.30
38	NYSE	AXS	Fri, Aug 22, 2003	24.27	24.27	23.31	23.70
37	NYSE	AXS	Thu, Aug 21, 2003	24.54	24.70	24.25	24.27
36	NYSE	AXS	Wed, Aug 20, 2003	24.77	24.77	24.50	24.65
35	NYSE	AXS	Tue, Aug 19, 2003	24.85	24.95	24.40	24.70
34	NYSE	AXS	Mon, Aug 18, 2003	24.70	24.83	24.60	24.70
33	NYSE	AXS	Fri, Aug 15, 2003	24.70	24.80	24.70	24.70
32	NYSE	AXS	Thu, Aug 14, 2003	24.94	24.95	24.60	24.70
31	NYSE	AXS	Wed, Aug 13, 2003	25.00	25.02	24.91	24.94
30	NYSE	AXS	Tue, Aug 12, 2003	25.35	25.35	24.99	25.01
29	NYSE	AXS	Mon, Aug 11, 2003	24.95	25.03	24.67	25.00
28	NYSE	AXS	Fri, Aug 8, 2003	25.22	25.23	24.65	25.15
27	NYSE	AXS	Thu, Aug 7, 2003	25.60	25.65	25.10	25.22
26	NYSE	AXS	Wed, Aug 6, 2003	25.55	26.13	25.50	25.78
25	NYSE	AXS	Tue, Aug 5, 2003	25.15	25.60	25.10	25.40
24	NYSE	AXS	Mon, Aug 4, 2003	25.45	25.45	25.15	25.15
23	NYSE	AXS	Fri, Aug 1, 2003	26.10	26.10	25.50	25.50
22	NYSE	AXS	Thu, Jul 31, 2003	26.18	26.28	26.05	26.18
21	NYSE	AXS	Wed, Jul 30, 2003	26.00	26.26	25.85	26.21
20	NYSE	AXS	Tue, Jul 29, 2003	26.20	26.21	25.77	25.85
19	NYSE	AXS	Mon, Jul 28, 2003	26.38	26.38	26.00	26.13
18	NYSE	AXS	Fri, Jul 25, 2003	25.70	26.39	25.63	26.38
17	NYSE	AXS	Thu, Jul 24, 2003	25.69	25.80	25.50	25.65
16	NYSE	AXS	Wed, Jul 23, 2003	26.53	26.53	25.49	25.49
15	NYSE	AXS	Tue, Jul 22, 2003	26.15	26.72	25.99	26.53
14	NYSE	AXS	Mon, Jul 21, 2003	25.90	26.53	25.90	26.30
13	NYSE	AXS	Fri, Jul 18, 2003	25.62	26.35	25.45	25.88
12	NYSE	AXS	Thu, Jul 17, 2003	26.12	26.12	25.20	25.55
11	NYSE	AXS	Wed, Jul 16, 2003	27.50	27.50	26.10	26.10
10	NYSE	AXS	Tue, Jul 15, 2003	26.00	27.75	25.95	27.75
9	NYSE	AXS	Mon, Jul 14, 2003	25.50	26.20	25.40	26.10
8	NYSE	AXS	Fri, Jul 11, 2003	25.27	25.75	25.20	25.66
7	NYSE	AXS	Thu, Jul 10, 2003	25.65	25.73	25.00	25.35
6	NYSE	AXS	Wed, Jul 9, 2003	25.89	25.99	25.62	25.70
5	NYSE	AXS	Tue, Jul 8, 2003	25.75	25.97	25.53	25.89
4	NYSE	AXS	Mon, Jul 7, 2003	25.48	26.10	25.35	25.80
3	NYSE	AXS	Thu, Jul 3, 2003	25.30	25.60	25.10	25.60
2	NYSE	AXS	Wed, Jul 2, 2003	25.80	25.80	25.20	25.40
1	NYSE	AXS	Tue, Jul 1, 2003	25.50	26.40	25.00	25.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Axis Capital Holdings Ltd NYSE:AXS 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