COPT Defense Properties NYSE:CDP Historical Prices

Below are the 6504 trading days of historical prices for CDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6504	NYSE	CDP	Mon, Mar 4, 2024	24.55	24.55	24.05	24.27
6503	NYSE	CDP	Fri, Mar 1, 2024	24.26	24.57	24.00	24.56
6502	NYSE	CDP	Thu, Feb 29, 2024	24.19	24.35	24.00	24.23
6501	NYSE	CDP	Wed, Feb 28, 2024	23.64	24.08	23.55	23.83
6500	NYSE	CDP	Tue, Feb 27, 2024	23.82	23.90	23.54	23.87
6499	NYSE	CDP	Mon, Feb 26, 2024	23.95	24.14	23.58	23.66
6498	NYSE	CDP	Fri, Feb 23, 2024	24.30	24.30	23.99	24.12
6497	NYSE	CDP	Thu, Feb 22, 2024	24.11	24.21	23.99	24.17
6496	NYSE	CDP	Wed, Feb 21, 2024	24.72	24.72	24.10	24.20
6495	NYSE	CDP	Tue, Feb 20, 2024	23.91	24.32	23.67	24.18
6494	NYSE	CDP	Fri, Feb 16, 2024	24.29	24.44	24.08	24.08
6493	NYSE	CDP	Thu, Feb 15, 2024	24.60	24.71	24.38	24.57
6492	NYSE	CDP	Wed, Feb 14, 2024	24.16	24.45	23.88	24.35
6491	NYSE	CDP	Tue, Feb 13, 2024	23.79	24.20	23.46	23.89
6490	NYSE	CDP	Mon, Feb 12, 2024	24.36	24.77	24.15	24.52
6489	NYSE	CDP	Fri, Feb 9, 2024	23.24	24.03	23.12	23.87
6488	NYSE	CDP	Thu, Feb 8, 2024	22.88	23.55	22.87	23.35
6487	NYSE	CDP	Wed, Feb 7, 2024	23.00	23.13	22.83	22.89
6486	NYSE	CDP	Tue, Feb 6, 2024	22.50	23.04	22.45	23.02
6485	NYSE	CDP	Mon, Feb 5, 2024	22.75	22.83	22.56	22.57
6484	NYSE	CDP	Fri, Feb 2, 2024	23.03	23.19	22.83	23.10
6483	NYSE	CDP	Thu, Feb 1, 2024	23.51	23.51	22.81	23.39
6482	NYSE	CDP	Wed, Jan 31, 2024	24.39	24.39	23.55	23.56
6481	NYSE	CDP	Tue, Jan 30, 2024	24.30	24.40	24.05	24.32
6480	NYSE	CDP	Mon, Jan 29, 2024	24.40	24.57	24.22	24.45
6479	NYSE	CDP	Fri, Jan 26, 2024	24.45	24.59	24.29	24.36
6478	NYSE	CDP	Thu, Jan 25, 2024	24.51	24.75	24.29	24.45
6477	NYSE	CDP	Wed, Jan 24, 2024	24.95	25.00	24.26	24.32
6476	NYSE	CDP	Tue, Jan 23, 2024	25.10	25.24	24.66	24.71
6475	NYSE	CDP	Mon, Jan 22, 2024	25.00	25.33	24.87	24.95
6474	NYSE	CDP	Fri, Jan 19, 2024	24.68	25.04	24.54	24.85
6473	NYSE	CDP	Thu, Jan 18, 2024	24.87	25.01	24.54	24.60
6472	NYSE	CDP	Wed, Jan 17, 2024	24.89	25.35	24.60	24.91
6471	NYSE	CDP	Tue, Jan 16, 2024	25.39	25.43	25.17	25.31
6470	NYSE	CDP	Fri, Jan 12, 2024	25.73	25.79	25.46	25.60
6469	NYSE	CDP	Thu, Jan 11, 2024	25.40	25.58	25.12	25.35
6468	NYSE	CDP	Wed, Jan 10, 2024	25.38	25.76	25.38	25.61
6467	NYSE	CDP	Tue, Jan 9, 2024	25.19	25.47	25.12	25.43
6466	NYSE	CDP	Mon, Jan 8, 2024	25.37	25.68	25.32	25.56
6465	NYSE	CDP	Fri, Jan 5, 2024	24.94	25.61	24.86	25.45
6464	NYSE	CDP	Thu, Jan 4, 2024	25.24	25.53	25.18	25.24
6463	NYSE	CDP	Wed, Jan 3, 2024	25.85	25.93	25.15	25.30
6462	NYSE	CDP	Tue, Jan 2, 2024	25.62	26.02	25.60	25.90
6461	NYSE	CDP	Fri, Dec 29, 2023	25.62	25.90	25.51	25.63
6460	NYSE	CDP	Thu, Dec 28, 2023	25.19	25.79	25.19	25.78
6459	NYSE	CDP	Wed, Dec 27, 2023	25.73	25.73	25.51	25.29
6458	NYSE	CDP	Tue, Dec 26, 2023	25.33	25.77	25.19	25.65
6457	NYSE	CDP	Fri, Dec 22, 2023	25.40	25.60	25.09	25.28
6456	NYSE	CDP	Thu, Dec 21, 2023	25.47	25.55	24.94	25.19
6455	NYSE	CDP	Wed, Dec 20, 2023	25.21	25.99	25.01	25.31
6454	NYSE	CDP	Tue, Dec 19, 2023	25.21	25.28	25.00	25.11
6453	NYSE	CDP	Mon, Dec 18, 2023	25.33	25.66	24.98	24.99
6452	NYSE	CDP	Fri, Dec 15, 2023	25.66	25.85	25.25	25.50
6451	NYSE	CDP	Thu, Dec 14, 2023	26.05	26.33	25.46	25.65
6450	NYSE	CDP	Wed, Dec 13, 2023	24.48	25.54	24.41	25.50
6449	NYSE	CDP	Tue, Dec 12, 2023	24.40	24.72	24.13	24.59
6448	NYSE	CDP	Mon, Dec 11, 2023	24.51	24.75	24.43	24.45
6447	NYSE	CDP	Fri, Dec 8, 2023	24.77	24.86	24.57	24.64
6446	NYSE	CDP	Thu, Dec 7, 2023	24.63	25.20	24.60	24.92
6445	NYSE	CDP	Wed, Dec 6, 2023	25.14	25.33	24.63	24.64
6444	NYSE	CDP	Tue, Dec 5, 2023	25.49	25.53	24.89	24.97
6443	NYSE	CDP	Mon, Dec 4, 2023	25.46	25.68	25.37	25.48
6442	NYSE	CDP	Fri, Dec 1, 2023	24.16	25.69	24.05	25.56
6441	NYSE	CDP	Thu, Nov 30, 2023	24.30	24.59	24.17	24.20
6440	NYSE	CDP	Wed, Nov 29, 2023	24.51	24.86	24.26	24.32
6439	NYSE	CDP	Tue, Nov 28, 2023	24.20	24.35	23.81	24.25
6438	NYSE	CDP	Mon, Nov 27, 2023	24.12	24.28	23.80	24.18
6437	NYSE	CDP	Fri, Nov 24, 2023	23.98	24.29	23.88	24.27
6436	NYSE	CDP	Wed, Nov 22, 2023	24.04	24.09	23.86	23.95
6435	NYSE	CDP	Tue, Nov 21, 2023	24.09	24.09	23.69	23.75
6434	NYSE	CDP	Mon, Nov 20, 2023	24.37	24.40	23.98	24.25
6433	NYSE	CDP	Fri, Nov 17, 2023	24.33	24.50	24.22	24.38
6432	NYSE	CDP	Thu, Nov 16, 2023	24.51	24.60	24.10	24.11
6431	NYSE	CDP	Wed, Nov 15, 2023	24.53	25.09	24.53	24.56
6430	NYSE	CDP	Tue, Nov 14, 2023	24.38	24.95	23.81	24.63
6429	NYSE	CDP	Mon, Nov 13, 2023	23.34	23.48	23.04	23.29
6428	NYSE	CDP	Fri, Nov 10, 2023	23.78	23.83	23.35	23.53
6427	NYSE	CDP	Thu, Nov 9, 2023	23.78	23.78	23.35	23.54
6426	NYSE	CDP	Wed, Nov 8, 2023	23.48	23.68	23.48	23.56
6425	NYSE	CDP	Tue, Nov 7, 2023	23.51	23.71	23.36	23.51
6424	NYSE	CDP	Mon, Nov 6, 2023	23.83	23.86	23.41	23.56
6423	NYSE	CDP	Fri, Nov 3, 2023	24.14	24.49	23.89	23.90
6422	NYSE	CDP	Thu, Nov 2, 2023	23.29	23.76	23.18	23.65
6421	NYSE	CDP	Wed, Nov 1, 2023	23.02	23.08	22.51	22.91
6420	NYSE	CDP	Tue, Oct 31, 2023	23.13	23.15	22.58	22.80
6419	NYSE	CDP	Mon, Oct 30, 2023	23.28	23.47	22.46	22.93
6418	NYSE	CDP	Fri, Oct 27, 2023	23.19	23.46	22.76	22.96
6417	NYSE	CDP	Thu, Oct 26, 2023	23.15	23.54	23.06	23.47
6416	NYSE	CDP	Wed, Oct 25, 2023	23.17	23.30	22.79	22.92
6415	NYSE	CDP	Tue, Oct 24, 2023	23.45	23.60	23.14	23.38
6414	NYSE	CDP	Mon, Oct 23, 2023	23.26	23.44	23.07	23.16
6413	NYSE	CDP	Fri, Oct 20, 2023	23.77	23.84	23.44	23.48
6412	NYSE	CDP	Thu, Oct 19, 2023	23.70	24.23	23.02	23.64
6411	NYSE	CDP	Wed, Oct 18, 2023	24.43	24.52	23.92	23.97
6410	NYSE	CDP	Tue, Oct 17, 2023	24.57	24.90	24.56	24.68
6409	NYSE	CDP	Mon, Oct 16, 2023	24.44	24.82	24.31	24.78
6408	NYSE	CDP	Fri, Oct 13, 2023	24.68	24.73	24.12	24.17
6407	NYSE	CDP	Thu, Oct 12, 2023	24.89	24.89	24.43	24.47
6406	NYSE	CDP	Wed, Oct 11, 2023	24.46	24.98	24.39	24.93
6405	NYSE	CDP	Tue, Oct 10, 2023	23.87	24.38	23.84	24.21
6404	NYSE	CDP	Mon, Oct 9, 2023	23.28	23.93	23.28	23.87
6403	NYSE	CDP	Fri, Oct 6, 2023	23.20	23.54	22.82	23.22
6402	NYSE	CDP	Thu, Oct 5, 2023	23.28	23.43	23.13	23.38
6401	NYSE	CDP	Wed, Oct 4, 2023	23.10	23.23	22.83	23.14
6400	NYSE	CDP	Tue, Oct 3, 2023	23.48	23.48	22.75	22.90
6399	NYSE	CDP	Mon, Oct 2, 2023	23.80	24.02	23.31	23.51
6398	NYSE	CDP	Fri, Sep 29, 2023	24.07	24.26	23.76	23.83
6397	NYSE	CDP	Thu, Sep 28, 2023	23.59	23.95	23.33	23.76
6396	NYSE	CDP	Wed, Sep 27, 2023	23.87	24.03	23.62	23.55
6395	NYSE	CDP	Tue, Sep 26, 2023	23.55	23.86	23.45	23.67
6394	NYSE	CDP	Mon, Sep 25, 2023	23.88	24.03	23.74	23.93
6393	NYSE	CDP	Fri, Sep 22, 2023	24.13	24.37	23.88	23.88
6392	NYSE	CDP	Thu, Sep 21, 2023	25.25	25.28	24.16	24.20
6391	NYSE	CDP	Wed, Sep 20, 2023	25.53	25.85	25.26	25.28
6390	NYSE	CDP	Tue, Sep 19, 2023	25.09	25.25	24.98	25.23
6389	NYSE	CDP	Mon, Sep 18, 2023	24.77	24.99	24.62	24.96
6388	NYSE	CDP	Fri, Sep 15, 2023	25.31	25.80	24.68	24.81
6387	NYSE	CDP	Thu, Sep 14, 2023	24.78	25.02	24.74	24.94
6386	NYSE	CDP	Wed, Sep 13, 2023	25.02	25.15	24.51	24.55
6385	NYSE	CDP	Tue, Sep 12, 2023	25.14	25.19	24.96	25.04
6384	NYSE	CDP	Mon, Sep 11, 2023	25.54	25.65	24.79	25.13
6383	NYSE	CDP	Fri, Sep 8, 2023	24.50	25.42	24.50	25.39
6382	NYSE	CDP	Thu, Sep 7, 2023	25.30	25.30	24.26	24.46
6381	NYSE	CDP	Wed, Sep 6, 2023	25.91	26.00	25.41	25.52
6380	NYSE	CDP	Tue, Sep 5, 2023	26.04	26.23	25.79	25.93
6379	NYSE	CDP	Fri, Sep 1, 2023	26.10	26.29	26.02	26.14
6378	NYSE	CDP	Thu, Aug 31, 2023	25.99	26.12	25.86	25.88
6377	NYSE	CDP	Wed, Aug 30, 2023	25.86	25.95	25.65	25.89
6376	NYSE	CDP	Tue, Aug 29, 2023	25.33	25.81	25.22	25.79
6375	NYSE	CDP	Mon, Aug 28, 2023	25.24	25.60	25.24	25.36
6374	NYSE	CDP	Fri, Aug 25, 2023	25.46	25.47	25.04	25.10
6373	NYSE	CDP	Thu, Aug 24, 2023	25.30	25.85	25.27	25.28
6372	NYSE	CDP	Wed, Aug 23, 2023	25.11	25.43	24.88	25.37
6371	NYSE	CDP	Tue, Aug 22, 2023	25.17	25.17	24.83	24.91
6370	NYSE	CDP	Mon, Aug 21, 2023	24.99	25.11	24.69	24.97
6369	NYSE	CDP	Fri, Aug 18, 2023	24.79	25.18	24.79	25.04
6368	NYSE	CDP	Thu, Aug 17, 2023	25.19	25.49	25.01	25.04
6367	NYSE	CDP	Wed, Aug 16, 2023	25.34	25.38	24.99	25.07
6366	NYSE	CDP	Tue, Aug 15, 2023	25.61	25.61	25.15	25.23
6365	NYSE	CDP	Mon, Aug 14, 2023	26.06	26.19	25.84	25.89
6364	NYSE	CDP	Fri, Aug 11, 2023	26.17	26.40	26.17	26.19
6363	NYSE	CDP	Thu, Aug 10, 2023	26.25	26.54	26.20	26.28
6362	NYSE	CDP	Wed, Aug 9, 2023	26.60	26.60	26.13	26.17
6361	NYSE	CDP	Tue, Aug 8, 2023	26.43	26.75	26.25	26.56
6360	NYSE	CDP	Mon, Aug 7, 2023	26.06	26.80	25.99	26.75
6359	NYSE	CDP	Fri, Aug 4, 2023	25.64	26.12	25.64	26.02
6358	NYSE	CDP	Thu, Aug 3, 2023	25.55	25.76	25.42	25.70
6357	NYSE	CDP	Wed, Aug 2, 2023	25.67	25.92	25.65	25.73
6356	NYSE	CDP	Tue, Aug 1, 2023	25.94	26.02	25.34	25.80
6355	NYSE	CDP	Mon, Jul 31, 2023	26.13	26.22	25.59	26.00
6354	NYSE	CDP	Fri, Jul 28, 2023	25.25	26.41	24.75	26.00
6353	NYSE	CDP	Thu, Jul 27, 2023	26.20	26.38	25.66	25.74
6352	NYSE	CDP	Wed, Jul 26, 2023	25.83	26.24	25.83	26.20
6351	NYSE	CDP	Tue, Jul 25, 2023	25.77	26.05	25.71	25.84
6350	NYSE	CDP	Mon, Jul 24, 2023	25.65	25.99	25.62	25.92
6349	NYSE	CDP	Fri, Jul 21, 2023	25.89	25.91	25.65	25.67
6348	NYSE	CDP	Thu, Jul 20, 2023	26.17	26.17	25.64	25.81
6347	NYSE	CDP	Wed, Jul 19, 2023	25.92	26.20	25.87	26.12
6346	NYSE	CDP	Tue, Jul 18, 2023	25.25	25.80	25.20	25.71
6345	NYSE	CDP	Mon, Jul 17, 2023	25.10	25.27	24.96	25.17
6344	NYSE	CDP	Fri, Jul 14, 2023	25.45	25.49	25.14	25.33
6343	NYSE	CDP	Thu, Jul 13, 2023	25.42	25.65	25.31	25.59
6342	NYSE	CDP	Wed, Jul 12, 2023	25.85	25.85	25.41	25.44
6341	NYSE	CDP	Tue, Jul 11, 2023	25.01	25.58	24.92	25.44
6340	NYSE	CDP	Mon, Jul 10, 2023	24.32	24.91	24.29	24.88
6339	NYSE	CDP	Fri, Jul 7, 2023	23.99	24.76	23.99	24.46
6338	NYSE	CDP	Thu, Jul 6, 2023	23.83	24.13	23.58	24.06
6337	NYSE	CDP	Wed, Jul 5, 2023	24.26	24.72	23.96	24.17
6336	NYSE	CDP	Mon, Jul 3, 2023	23.76	24.37	23.71	24.33
6335	NYSE	CDP	Fri, Jun 30, 2023	23.90	24.05	23.45	23.75
6334	NYSE	CDP	Thu, Jun 29, 2023	23.28	23.85	23.28	23.77
6333	NYSE	CDP	Wed, Jun 28, 2023	23.90	23.90	23.32	23.32
6332	NYSE	CDP	Tue, Jun 27, 2023	23.85	24.22	23.70	23.93
6331	NYSE	CDP	Mon, Jun 26, 2023	22.84	24.00	22.84	23.90
6330	NYSE	CDP	Fri, Jun 23, 2023	23.17	23.36	22.84	22.88
6329	NYSE	CDP	Thu, Jun 22, 2023	23.87	23.93	23.17	23.45
6328	NYSE	CDP	Wed, Jun 21, 2023	23.69	23.87	23.46	23.84
6327	NYSE	CDP	Tue, Jun 20, 2023	24.20	24.20	23.65	23.89
6326	NYSE	CDP	Fri, Jun 16, 2023	24.20	24.21	23.83	24.18
6325	NYSE	CDP	Thu, Jun 15, 2023	23.79	24.12	23.58	24.09
6324	NYSE	CDP	Wed, Jun 14, 2023	24.06	24.29	23.72	23.93
6323	NYSE	CDP	Tue, Jun 13, 2023	24.06	24.33	23.82	23.88
6322	NYSE	CDP	Mon, Jun 12, 2023	24.00	24.15	23.60	23.74
6321	NYSE	CDP	Fri, Jun 9, 2023	24.03	24.22	23.92	24.03
6320	NYSE	CDP	Thu, Jun 8, 2023	24.30	24.41	23.91	24.08
6319	NYSE	CDP	Wed, Jun 7, 2023	23.84	24.59	23.75	24.49
6318	NYSE	CDP	Tue, Jun 6, 2023	23.06	23.81	22.81	23.59
6317	NYSE	CDP	Mon, Jun 5, 2023	22.99	23.22	22.87	23.34
6316	NYSE	CDP	Fri, Jun 2, 2023	22.98	23.40	22.92	23.34
6315	NYSE	CDP	Thu, Jun 1, 2023	22.89	22.89	22.32	22.56
6314	NYSE	CDP	Wed, May 31, 2023	22.90	23.00	22.48	22.82
6313	NYSE	CDP	Tue, May 30, 2023	22.40	22.94	22.32	22.91
6312	NYSE	CDP	Fri, May 26, 2023	22.07	22.37	21.85	22.31
6311	NYSE	CDP	Thu, May 25, 2023	22.10	22.20	21.76	22.06
6310	NYSE	CDP	Wed, May 24, 2023	22.85	22.89	22.18	22.25
6309	NYSE	CDP	Tue, May 23, 2023	22.97	23.58	22.97	22.98
6308	NYSE	CDP	Mon, May 22, 2023	22.85	23.14	22.56	22.90
6307	NYSE	CDP	Fri, May 19, 2023	23.35	23.40	22.72	22.85
6306	NYSE	CDP	Thu, May 18, 2023	23.04	23.30	22.89	23.12
6305	NYSE	CDP	Wed, May 17, 2023	22.79	23.25	22.72	23.24
6304	NYSE	CDP	Tue, May 16, 2023	23.42	23.43	22.74	22.75
6303	NYSE	CDP	Mon, May 15, 2023	23.56	23.65	23.30	23.44
6302	NYSE	CDP	Fri, May 12, 2023	23.84	23.84	23.29	23.45
6301	NYSE	CDP	Thu, May 11, 2023	23.78	23.99	23.58	23.75
6300	NYSE	CDP	Wed, May 10, 2023	23.98	24.08	23.78	24.01
6299	NYSE	CDP	Tue, May 9, 2023	23.92	24.09	23.41	23.68
6298	NYSE	CDP	Mon, May 8, 2023	24.46	24.47	23.86	24.17
6297	NYSE	CDP	Fri, May 5, 2023	24.59	24.77	24.02	24.46
6296	NYSE	CDP	Thu, May 4, 2023	23.54	24.28	23.21	24.26
6295	NYSE	CDP	Wed, May 3, 2023	23.31	23.93	23.09	23.65
6294	NYSE	CDP	Tue, May 2, 2023	22.96	23.16	22.56	23.13
6293	NYSE	CDP	Mon, May 1, 2023	22.77	23.22	22.77	23.15
6292	NYSE	CDP	Fri, Apr 28, 2023	22.80	23.57	22.28	22.89
6291	NYSE	CDP	Thu, Apr 27, 2023	21.83	22.33	21.83	22.22
6290	NYSE	CDP	Wed, Apr 26, 2023	21.88	22.34	21.73	21.85
6289	NYSE	CDP	Tue, Apr 25, 2023	22.17	22.47	22.04	22.13
6288	NYSE	CDP	Mon, Apr 24, 2023	22.35	22.53	22.16	22.44
6287	NYSE	CDP	Fri, Apr 21, 2023	22.84	22.86	22.23	22.37
6286	NYSE	CDP	Thu, Apr 20, 2023	23.12	23.28	22.66	22.70
6285	NYSE	CDP	Wed, Apr 19, 2023	22.63	23.40	22.57	23.27
6284	NYSE	CDP	Tue, Apr 18, 2023	23.11	23.16	22.77	22.78
6283	NYSE	CDP	Mon, Apr 17, 2023	22.83	23.21	22.71	23.15
6282	NYSE	CDP	Fri, Apr 14, 2023	23.37	23.58	22.53	22.78
6281	NYSE	CDP	Thu, Apr 13, 2023	23.43	23.48	23.11	23.37
6280	NYSE	CDP	Wed, Apr 12, 2023	23.91	23.97	23.23	23.32
6279	NYSE	CDP	Tue, Apr 11, 2023	23.69	24.01	23.55	23.72
6278	NYSE	CDP	Mon, Apr 10, 2023	23.51	23.73	23.22	23.62
6277	NYSE	CDP	Thu, Apr 6, 2023	23.67	23.67	23.29	23.64
6276	NYSE	CDP	Wed, Apr 5, 2023	23.11	23.52	23.11	23.46
6275	NYSE	CDP	Tue, Apr 4, 2023	23.44	23.44	22.96	23.24
6274	NYSE	CDP	Mon, Apr 3, 2023	23.84	24.06	23.24	23.45
6273	NYSE	CDP	Fri, Mar 31, 2023	23.27	23.71	23.07	23.71
6272	NYSE	CDP	Thu, Mar 30, 2023	22.94	23.14	22.84	23.11
6271	NYSE	CDP	Wed, Mar 29, 2023	22.87	22.99	22.61	22.65
6270	NYSE	CDP	Tue, Mar 28, 2023	22.19	22.69	22.15	22.54
6269	NYSE	CDP	Mon, Mar 27, 2023	22.60	22.78	22.33	22.47
6268	NYSE	CDP	Fri, Mar 24, 2023	21.80	22.38	21.59	22.22
6267	NYSE	CDP	Thu, Mar 23, 2023	22.21	22.56	21.77	21.90
6266	NYSE	CDP	Wed, Mar 22, 2023	23.24	23.24	22.27	22.32
6265	NYSE	CDP	Tue, Mar 21, 2023	23.31	23.64	23.11	23.32
6264	NYSE	CDP	Mon, Mar 20, 2023	23.23	23.57	22.85	22.94
6263	NYSE	CDP	Fri, Mar 17, 2023	23.30	23.44	22.77	22.87
6262	NYSE	CDP	Thu, Mar 16, 2023	23.64	23.94	23.06	23.51
6261	NYSE	CDP	Wed, Mar 15, 2023	23.62	24.31	23.56	24.09
6260	NYSE	CDP	Tue, Mar 14, 2023	25.00	25.00	24.06	24.28
6259	NYSE	CDP	Mon, Mar 13, 2023	23.73	24.63	23.40	24.41
6258	NYSE	CDP	Fri, Mar 10, 2023	24.61	24.68	23.84	24.01
6257	NYSE	CDP	Thu, Mar 9, 2023	24.78	26.60	24.42	24.67
6256	NYSE	CDP	Wed, Mar 8, 2023	24.88	25.26	24.71	24.92
6255	NYSE	CDP	Tue, Mar 7, 2023	25.56	25.60	24.84	24.85
6254	NYSE	CDP	Mon, Mar 6, 2023	25.57	25.74	25.41	25.57
6253	NYSE	CDP	Fri, Mar 3, 2023	25.90	26.00	25.40	25.49
6252	NYSE	CDP	Thu, Mar 2, 2023	25.58	25.85	25.43	25.81
6251	NYSE	CDP	Wed, Mar 1, 2023	25.20	25.74	25.20	25.72
6250	NYSE	CDP	Tue, Feb 28, 2023	25.66	25.84	25.41	25.43
6249	NYSE	CDP	Mon, Feb 27, 2023	25.73	25.85	25.26	25.62
6248	NYSE	CDP	Fri, Feb 24, 2023	25.47	25.56	25.09	25.43
6247	NYSE	CDP	Thu, Feb 23, 2023	25.92	26.18	25.66	25.80
6246	NYSE	CDP	Wed, Feb 22, 2023	25.74	25.80	25.51	25.64
6245	NYSE	CDP	Tue, Feb 21, 2023	26.00	26.04	25.47	25.60
6244	NYSE	CDP	Fri, Feb 17, 2023	26.16	26.33	25.91	26.28
6243	NYSE	CDP	Thu, Feb 16, 2023	26.17	26.31	25.93	26.10
6242	NYSE	CDP	Wed, Feb 15, 2023	26.24	26.85	26.13	26.41
6241	NYSE	CDP	Tue, Feb 14, 2023	26.78	26.89	26.40	26.47
6240	NYSE	CDP	Mon, Feb 13, 2023	27.05	27.08	26.60	26.80
6239	NYSE	CDP	Fri, Feb 10, 2023	26.31	26.48	25.56	26.28
6238	NYSE	CDP	Thu, Feb 9, 2023	26.41	27.00	25.77	25.97
6237	NYSE	CDP	Wed, Feb 8, 2023	26.71	27.09	26.60	26.64
6236	NYSE	CDP	Tue, Feb 7, 2023	26.69	27.11	26.40	26.83
6235	NYSE	CDP	Mon, Feb 6, 2023	27.14	28.02	26.58	26.97
6234	NYSE	CDP	Fri, Feb 3, 2023	27.36	27.37	26.76	27.21
6233	NYSE	CDP	Thu, Feb 2, 2023	27.66	28.03	27.37	27.60
6232	NYSE	CDP	Wed, Feb 1, 2023	27.98	28.69	27.27	27.59
6231	NYSE	CDP	Tue, Jan 31, 2023	27.59	28.11	27.34	28.07
6230	NYSE	CDP	Mon, Jan 30, 2023	28.10	28.43	27.57	27.58
6229	NYSE	CDP	Fri, Jan 27, 2023	27.85	28.34	27.69	28.25
6228	NYSE	CDP	Thu, Jan 26, 2023	28.30	28.34	27.76	27.90
6227	NYSE	CDP	Wed, Jan 25, 2023	28.22	28.51	27.87	28.09
6226	NYSE	CDP	Tue, Jan 24, 2023	28.19	28.40	27.88	28.24
6225	NYSE	CDP	Mon, Jan 23, 2023	28.34	28.47	27.80	28.15
6224	NYSE	CDP	Fri, Jan 20, 2023	27.76	28.25	27.25	28.24
6223	NYSE	CDP	Thu, Jan 19, 2023	27.39	27.85	27.13	27.65
6222	NYSE	CDP	Wed, Jan 18, 2023	28.18	28.35	27.42	27.44
6221	NYSE	CDP	Tue, Jan 17, 2023	28.09	28.35	27.85	28.20
6220	NYSE	CDP	Fri, Jan 13, 2023	27.62	28.18	27.30	27.99
6219	NYSE	CDP	Thu, Jan 12, 2023	27.33	28.27	27.01	27.77
6218	NYSE	CDP	Wed, Jan 11, 2023	26.28	27.09	26.28	27.07
6217	NYSE	CDP	Tue, Jan 10, 2023	25.60	26.02	25.55	26.01
6216	NYSE	CDP	Mon, Jan 9, 2023	26.11	26.18	25.68	25.76
6215	NYSE	CDP	Fri, Jan 6, 2023	25.42	26.40	25.42	26.24
6214	NYSE	CDP	Thu, Jan 5, 2023	26.14	26.14	25.27	25.28
6213	NYSE	CDP	Wed, Jan 4, 2023	26.09	26.37	26.00	26.25
6212	NYSE	CDP	Tue, Jan 3, 2023	26.03	26.50	25.49	25.85
6211	NYSE	CDP	Fri, Dec 30, 2022	25.78	26.07	25.68	25.94
6210	NYSE	CDP	Thu, Dec 29, 2022	25.75	26.01	25.51	25.97
6209	NYSE	CDP	Wed, Dec 28, 2022	26.27	26.31	25.55	25.42
6208	NYSE	CDP	Tue, Dec 27, 2022	26.02	26.20	25.85	26.07
6207	NYSE	CDP	Fri, Dec 23, 2022	25.75	26.10	25.75	25.97
6206	NYSE	CDP	Thu, Dec 22, 2022	25.83	25.89	25.39	25.80
6205	NYSE	CDP	Wed, Dec 21, 2022	25.49	26.36	25.49	25.99
6204	NYSE	CDP	Tue, Dec 20, 2022	25.41	25.63	25.19	25.32
6203	NYSE	CDP	Mon, Dec 19, 2022	25.51	25.75	25.26	25.41
6202	NYSE	CDP	Fri, Dec 16, 2022	25.63	25.72	25.15	25.60
6201	NYSE	CDP	Thu, Dec 15, 2022	26.12	26.38	25.86	25.99
6200	NYSE	CDP	Wed, Dec 14, 2022	25.93	26.63	25.85	26.32
6199	NYSE	CDP	Tue, Dec 13, 2022	26.29	26.35	25.72	25.91
6198	NYSE	CDP	Mon, Dec 12, 2022	25.81	25.81	25.25	25.47
6197	NYSE	CDP	Fri, Dec 9, 2022	25.80	25.98	25.70	25.78
6196	NYSE	CDP	Thu, Dec 8, 2022	25.85	26.29	25.83	25.92
6195	NYSE	CDP	Wed, Dec 7, 2022	25.92	26.13	25.50	25.80
6194	NYSE	CDP	Tue, Dec 6, 2022	26.16	26.20	25.56	25.65
6193	NYSE	CDP	Mon, Dec 5, 2022	26.63	26.65	26.12	26.15
6192	NYSE	CDP	Fri, Dec 2, 2022	26.69	27.07	26.51	26.90
6191	NYSE	CDP	Thu, Dec 1, 2022	28.06	28.39	26.82	26.86
6190	NYSE	CDP	Wed, Nov 30, 2022	27.21	27.77	26.95	27.77
6189	NYSE	CDP	Tue, Nov 29, 2022	27.05	27.49	26.88	27.37
6188	NYSE	CDP	Mon, Nov 28, 2022	27.58	27.77	27.02	27.15
6187	NYSE	CDP	Fri, Nov 25, 2022	27.25	27.64	27.04	27.60
6186	NYSE	CDP	Wed, Nov 23, 2022	27.41	27.47	27.05	27.23
6185	NYSE	CDP	Tue, Nov 22, 2022	27.21	27.52	27.07	27.48
6184	NYSE	CDP	Mon, Nov 21, 2022	26.65	27.08	26.54	27.06
6183	NYSE	CDP	Fri, Nov 18, 2022	26.83	26.99	26.28	26.57
6182	NYSE	CDP	Thu, Nov 17, 2022	26.23	26.48	26.13	26.44
6181	NYSE	CDP	Wed, Nov 16, 2022	27.39	27.40	26.47	26.52
6180	NYSE	CDP	Tue, Nov 15, 2022	27.31	27.49	26.96	27.30
6179	NYSE	CDP	Mon, Nov 14, 2022	27.53	27.53	26.85	26.95
6178	NYSE	CDP	Fri, Nov 11, 2022	27.86	27.98	27.61	27.74
6177	NYSE	CDP	Thu, Nov 10, 2022	27.05	27.86	26.97	27.77
6176	NYSE	CDP	Wed, Nov 9, 2022	26.53	26.77	26.14	26.19
6175	NYSE	CDP	Tue, Nov 8, 2022	26.86	26.90	26.46	26.59
6174	NYSE	CDP	Mon, Nov 7, 2022	26.82	26.88	26.23	26.72
6173	NYSE	CDP	Fri, Nov 4, 2022	26.07	26.65	26.05	26.52
6172	NYSE	CDP	Thu, Nov 3, 2022	25.94	26.29	25.74	26.00
6171	NYSE	CDP	Wed, Nov 2, 2022	26.57	27.05	26.21	26.28
6170	NYSE	CDP	Tue, Nov 1, 2022	26.79	26.92	26.43	26.62
6169	NYSE	CDP	Mon, Oct 31, 2022	25.96	26.66	25.96	26.65
6168	NYSE	CDP	Fri, Oct 28, 2022	25.54	26.33	24.85	26.30
6167	NYSE	CDP	Thu, Oct 27, 2022	25.68	25.85	25.40	25.45
6166	NYSE	CDP	Wed, Oct 26, 2022	25.54	25.72	25.24	25.50
6165	NYSE	CDP	Tue, Oct 25, 2022	25.06	25.73	25.04	25.38
6164	NYSE	CDP	Mon, Oct 24, 2022	24.82	25.19	24.70	24.93
6163	NYSE	CDP	Fri, Oct 21, 2022	24.27	24.75	24.03	24.70
6162	NYSE	CDP	Thu, Oct 20, 2022	24.24	24.44	23.95	24.10
6161	NYSE	CDP	Wed, Oct 19, 2022	24.13	24.60	24.01	24.16
6160	NYSE	CDP	Tue, Oct 18, 2022	24.88	25.06	24.20	24.43
6159	NYSE	CDP	Mon, Oct 17, 2022	24.51	24.79	24.35	24.55
6158	NYSE	CDP	Fri, Oct 14, 2022	24.22	24.43	23.92	24.10
6157	NYSE	CDP	Thu, Oct 13, 2022	22.95	23.97	22.69	23.86
6156	NYSE	CDP	Wed, Oct 12, 2022	23.10	23.41	22.86	23.28
6155	NYSE	CDP	Tue, Oct 11, 2022	22.95	23.17	22.72	23.08
6154	NYSE	CDP	Mon, Oct 10, 2022	22.55	23.46	22.42	23.03
6153	NYSE	CDP	Fri, Oct 7, 2022	22.53	22.64	22.22	22.44
6152	NYSE	CDP	Thu, Oct 6, 2022	22.63	22.81	22.52	22.70
6151	NYSE	CDP	Wed, Oct 5, 2022	23.87	23.87	22.37	22.81
6150	NYSE	CDP	Tue, Oct 4, 2022	23.70	24.41	23.70	24.17
6149	NYSE	CDP	Mon, Oct 3, 2022	23.56	23.63	23.23	23.49
6148	NYSE	CDP	Fri, Sep 30, 2022	23.22	23.60	23.16	23.23
6147	NYSE	CDP	Thu, Sep 29, 2022	23.18	23.23	22.55	22.92
6146	NYSE	CDP	Wed, Sep 28, 2022	23.12	23.74	22.98	23.32
6145	NYSE	CDP	Tue, Sep 27, 2022	23.71	23.86	22.89	23.09
6144	NYSE	CDP	Mon, Sep 26, 2022	24.10	24.10	23.01	23.48
6143	NYSE	CDP	Fri, Sep 23, 2022	24.68	24.71	23.96	24.15
6142	NYSE	CDP	Thu, Sep 22, 2022	25.08	25.08	24.61	24.86
6141	NYSE	CDP	Wed, Sep 21, 2022	25.90	26.04	25.13	25.14
6140	NYSE	CDP	Tue, Sep 20, 2022	25.57	25.73	25.29	25.65
6139	NYSE	CDP	Mon, Sep 19, 2022	25.26	25.86	25.04	25.86
6138	NYSE	CDP	Fri, Sep 16, 2022	24.97	25.49	24.56	25.47
6137	NYSE	CDP	Thu, Sep 15, 2022	25.39	25.55	24.94	24.97
6136	NYSE	CDP	Wed, Sep 14, 2022	25.66	25.82	25.25	25.47
6135	NYSE	CDP	Tue, Sep 13, 2022	26.52	26.61	26.00	26.10
6134	NYSE	CDP	Mon, Sep 12, 2022	26.70	27.05	26.57	27.04
6133	NYSE	CDP	Fri, Sep 9, 2022	26.42	26.64	26.12	26.53
6132	NYSE	CDP	Thu, Sep 8, 2022	25.86	26.20	25.75	26.14
6131	NYSE	CDP	Wed, Sep 7, 2022	25.51	26.09	25.37	26.08
6130	NYSE	CDP	Tue, Sep 6, 2022	25.63	25.68	25.25	25.47
6129	NYSE	CDP	Fri, Sep 2, 2022	26.05	26.14	25.37	25.40
6128	NYSE	CDP	Thu, Sep 1, 2022	25.73	25.93	25.61	25.77
6127	NYSE	CDP	Wed, Aug 31, 2022	26.24	26.38	25.80	25.84
6126	NYSE	CDP	Tue, Aug 30, 2022	26.51	26.66	26.20	26.36
6125	NYSE	CDP	Mon, Aug 29, 2022	26.38	26.64	26.15	26.44
6124	NYSE	CDP	Fri, Aug 26, 2022	26.84	26.84	26.27	26.36
6123	NYSE	CDP	Thu, Aug 25, 2022	26.29	26.77	26.29	26.77
6122	NYSE	CDP	Wed, Aug 24, 2022	26.58	26.58	26.21	26.32
6121	NYSE	CDP	Tue, Aug 23, 2022	26.39	26.66	26.33	26.45
6120	NYSE	CDP	Mon, Aug 22, 2022	27.11	27.11	26.40	26.50
6119	NYSE	CDP	Fri, Aug 19, 2022	27.18	27.32	26.97	27.24
6118	NYSE	CDP	Thu, Aug 18, 2022	27.38	27.49	27.15	27.29
6117	NYSE	CDP	Wed, Aug 17, 2022	27.47	27.55	27.16	27.23
6116	NYSE	CDP	Tue, Aug 16, 2022	27.70	27.94	27.62	27.68
6115	NYSE	CDP	Mon, Aug 15, 2022	27.72	28.01	27.50	27.73
6114	NYSE	CDP	Fri, Aug 12, 2022	27.70	27.89	27.47	27.83
6113	NYSE	CDP	Thu, Aug 11, 2022	27.82	27.96	27.48	27.48
6112	NYSE	CDP	Wed, Aug 10, 2022	27.45	27.70	27.37	27.69
6111	NYSE	CDP	Tue, Aug 9, 2022	27.09	27.20	26.83	27.20
6110	NYSE	CDP	Mon, Aug 8, 2022	26.60	27.03	26.52	26.93
6109	NYSE	CDP	Fri, Aug 5, 2022	26.40	26.60	26.16	26.41
6108	NYSE	CDP	Thu, Aug 4, 2022	27.33	27.33	26.50	26.55
6107	NYSE	CDP	Wed, Aug 3, 2022	27.28	27.50	27.16	27.18
6106	NYSE	CDP	Tue, Aug 2, 2022	27.87	27.91	27.24	27.26
6105	NYSE	CDP	Mon, Aug 1, 2022	27.94	28.08	27.55	27.78
6104	NYSE	CDP	Fri, Jul 29, 2022	27.38	28.38	26.85	28.15
6103	NYSE	CDP	Thu, Jul 28, 2022	27.15	27.40	26.88	27.35
6102	NYSE	CDP	Wed, Jul 27, 2022	26.99	27.22	26.77	27.00
6101	NYSE	CDP	Tue, Jul 26, 2022	27.17	27.44	26.88	27.01
6100	NYSE	CDP	Mon, Jul 25, 2022	26.58	27.14	26.42	27.07
6099	NYSE	CDP	Fri, Jul 22, 2022	26.26	26.61	26.22	26.46
6098	NYSE	CDP	Thu, Jul 21, 2022	26.32	26.43	25.94	26.25
6097	NYSE	CDP	Wed, Jul 20, 2022	26.89	27.05	26.36	26.46
6096	NYSE	CDP	Tue, Jul 19, 2022	26.45	26.89	26.45	26.85
6095	NYSE	CDP	Mon, Jul 18, 2022	26.37	26.59	26.23	26.33
6094	NYSE	CDP	Fri, Jul 15, 2022	26.23	26.36	25.82	26.24
6093	NYSE	CDP	Thu, Jul 14, 2022	25.22	25.90	25.22	25.80
6092	NYSE	CDP	Wed, Jul 13, 2022	25.82	25.91	25.51	25.57
6091	NYSE	CDP	Tue, Jul 12, 2022	25.35	26.10	25.27	25.97
6090	NYSE	CDP	Mon, Jul 11, 2022	25.82	25.85	25.31	25.32
6089	NYSE	CDP	Fri, Jul 8, 2022	26.23	26.29	25.85	25.91
6088	NYSE	CDP	Thu, Jul 7, 2022	26.69	26.74	26.21	26.28
6087	NYSE	CDP	Wed, Jul 6, 2022	26.63	26.88	26.48	26.53
6086	NYSE	CDP	Tue, Jul 5, 2022	26.43	26.74	25.99	26.71
6085	NYSE	CDP	Fri, Jul 1, 2022	26.08	26.75	26.07	26.73
6084	NYSE	CDP	Thu, Jun 30, 2022	26.06	26.40	25.89	26.19
6083	NYSE	CDP	Wed, Jun 29, 2022	26.34	26.46	26.04	26.35
6082	NYSE	CDP	Tue, Jun 28, 2022	27.21	27.41	26.64	26.38
6081	NYSE	CDP	Mon, Jun 27, 2022	27.05	27.15	26.79	26.90
6080	NYSE	CDP	Fri, Jun 24, 2022	26.63	27.21	26.63	26.96
6079	NYSE	CDP	Thu, Jun 23, 2022	26.43	26.72	26.30	26.63
6078	NYSE	CDP	Wed, Jun 22, 2022	26.42	27.12	26.31	26.65
6077	NYSE	CDP	Tue, Jun 21, 2022	26.64	26.81	26.41	26.50
6076	NYSE	CDP	Fri, Jun 17, 2022	26.01	26.56	25.85	26.37
6075	NYSE	CDP	Thu, Jun 16, 2022	25.92	26.19	25.51	25.67
6074	NYSE	CDP	Wed, Jun 15, 2022	25.88	26.67	25.84	26.33
6073	NYSE	CDP	Tue, Jun 14, 2022	25.72	26.24	25.24	25.68
6072	NYSE	CDP	Mon, Jun 13, 2022	26.62	26.63	25.58	25.69
6071	NYSE	CDP	Fri, Jun 10, 2022	26.80	27.18	26.71	27.02
6070	NYSE	CDP	Thu, Jun 9, 2022	27.31	27.46	26.99	27.03
6069	NYSE	CDP	Wed, Jun 8, 2022	27.31	27.56	27.10	27.39
6068	NYSE	CDP	Tue, Jun 7, 2022	26.69	27.62	26.59	27.60
6067	NYSE	CDP	Mon, Jun 6, 2022	26.99	26.99	26.60	26.75
6066	NYSE	CDP	Fri, Jun 3, 2022	27.12	27.12	26.60	26.70
6065	NYSE	CDP	Thu, Jun 2, 2022	27.04	27.29	26.64	27.24
6064	NYSE	CDP	Wed, Jun 1, 2022	27.64	27.64	26.76	27.07
6063	NYSE	CDP	Tue, May 31, 2022	27.13	27.71	27.06	27.64
6062	NYSE	CDP	Fri, May 27, 2022	27.16	27.51	27.02	27.40
6061	NYSE	CDP	Thu, May 26, 2022	27.53	27.77	27.15	27.20
6060	NYSE	CDP	Wed, May 25, 2022	27.50	27.71	27.24	27.37
6059	NYSE	CDP	Tue, May 24, 2022	27.12	27.52	26.76	27.50
6058	NYSE	CDP	Mon, May 23, 2022	27.03	27.40	26.79	27.16
6057	NYSE	CDP	Fri, May 20, 2022	26.72	26.88	26.45	26.75
6056	NYSE	CDP	Thu, May 19, 2022	26.63	26.97	26.61	26.61
6055	NYSE	CDP	Wed, May 18, 2022	26.41	27.07	26.41	26.81
6054	NYSE	CDP	Tue, May 17, 2022	26.12	26.85	25.86	26.67
6053	NYSE	CDP	Mon, May 16, 2022	25.48	26.17	25.30	25.99
6052	NYSE	CDP	Fri, May 13, 2022	25.59	25.62	25.14	25.53
6051	NYSE	CDP	Thu, May 12, 2022	24.92	25.47	24.71	25.41
6050	NYSE	CDP	Wed, May 11, 2022	25.16	25.67	24.78	24.82
6049	NYSE	CDP	Tue, May 10, 2022	25.92	26.18	24.65	25.11
6048	NYSE	CDP	Mon, May 9, 2022	26.20	26.42	25.53	25.70
6047	NYSE	CDP	Fri, May 6, 2022	26.27	26.54	25.92	26.26
6046	NYSE	CDP	Thu, May 5, 2022	26.99	27.23	26.19	26.48
6045	NYSE	CDP	Wed, May 4, 2022	26.79	27.26	26.42	27.19
6044	NYSE	CDP	Tue, May 3, 2022	26.16	27.21	26.00	26.78
6043	NYSE	CDP	Mon, May 2, 2022	26.62	27.03	25.79	26.18
6042	NYSE	CDP	Fri, Apr 29, 2022	27.81	28.02	26.66	26.69
6041	NYSE	CDP	Thu, Apr 28, 2022	27.35	27.81	27.14	27.67
6040	NYSE	CDP	Wed, Apr 27, 2022	27.82	27.82	27.24	27.27
6039	NYSE	CDP	Tue, Apr 26, 2022	28.02	28.20	27.61	27.73
6038	NYSE	CDP	Mon, Apr 25, 2022	28.11	28.19	27.41	28.15
6037	NYSE	CDP	Fri, Apr 22, 2022	28.03	28.38	27.94	28.20
6036	NYSE	CDP	Thu, Apr 21, 2022	28.59	28.61	28.15	28.16
6035	NYSE	CDP	Wed, Apr 20, 2022	28.43	28.68	28.32	28.36
6034	NYSE	CDP	Tue, Apr 19, 2022	28.18	28.57	27.99	28.30
6033	NYSE	CDP	Mon, Apr 18, 2022	28.08	28.37	27.87	28.08
6032	NYSE	CDP	Thu, Apr 14, 2022	28.35	28.55	28.07	28.17
6031	NYSE	CDP	Wed, Apr 13, 2022	27.72	28.23	27.60	28.14
6030	NYSE	CDP	Tue, Apr 12, 2022	27.72	27.72	27.32	27.57
6029	NYSE	CDP	Mon, Apr 11, 2022	27.42	27.69	27.10	27.35
6028	NYSE	CDP	Fri, Apr 8, 2022	27.10	27.43	26.96	27.33
6027	NYSE	CDP	Thu, Apr 7, 2022	27.80	27.80	26.69	27.11
6026	NYSE	CDP	Wed, Apr 6, 2022	27.57	28.02	27.55	27.90
6025	NYSE	CDP	Tue, Apr 5, 2022	28.33	28.74	27.67	27.68
6024	NYSE	CDP	Mon, Apr 4, 2022	29.07	29.07	28.13	28.45
6023	NYSE	CDP	Fri, Apr 1, 2022	28.48	29.14	28.36	29.12
6022	NYSE	CDP	Thu, Mar 31, 2022	29.02	29.26	28.54	28.54
6021	NYSE	CDP	Wed, Mar 30, 2022	29.20	29.40	28.84	29.01
6020	NYSE	CDP	Tue, Mar 29, 2022	29.16	29.64	28.98	29.25
6019	NYSE	CDP	Mon, Mar 28, 2022	28.64	29.00	28.53	28.99
6018	NYSE	CDP	Fri, Mar 25, 2022	28.32	28.99	28.17	28.98
6017	NYSE	CDP	Thu, Mar 24, 2022	27.60	28.19	27.41	28.19
6016	NYSE	CDP	Wed, Mar 23, 2022	27.85	27.86	27.56	27.61
6015	NYSE	CDP	Tue, Mar 22, 2022	27.96	28.07	27.70	27.91
6014	NYSE	CDP	Mon, Mar 21, 2022	27.56	28.04	27.52	27.86
6013	NYSE	CDP	Fri, Mar 18, 2022	27.81	27.81	27.37	27.60
6012	NYSE	CDP	Thu, Mar 17, 2022	27.48	28.02	27.48	27.85
6011	NYSE	CDP	Wed, Mar 16, 2022	27.77	28.00	26.99	27.60
6010	NYSE	CDP	Tue, Mar 15, 2022	28.49	28.49	27.54	27.70
6009	NYSE	CDP	Mon, Mar 14, 2022	28.73	28.92	28.08	28.21
6008	NYSE	CDP	Fri, Mar 11, 2022	28.81	29.39	28.58	28.61
6007	NYSE	CDP	Thu, Mar 10, 2022	27.78	28.74	27.45	28.71
6006	NYSE	CDP	Wed, Mar 9, 2022	27.98	28.32	27.66	27.96
6005	NYSE	CDP	Tue, Mar 8, 2022	27.66	27.99	27.44	27.59
6004	NYSE	CDP	Mon, Mar 7, 2022	27.75	27.99	27.36	27.61
6003	NYSE	CDP	Fri, Mar 4, 2022	26.96	27.60	26.76	27.59
6002	NYSE	CDP	Thu, Mar 3, 2022	26.77	27.28	26.46	27.26
6001	NYSE	CDP	Wed, Mar 2, 2022	26.70	26.95	26.47	26.62
6000	NYSE	CDP	Tue, Mar 1, 2022	26.52	26.79	26.34	26.57
5999	NYSE	CDP	Mon, Feb 28, 2022	25.49	26.47	25.38	26.21
5998	NYSE	CDP	Fri, Feb 25, 2022	25.37	25.86	25.26	25.81
5997	NYSE	CDP	Thu, Feb 24, 2022	24.47	25.22	24.19	25.13
5996	NYSE	CDP	Wed, Feb 23, 2022	25.53	25.82	24.86	24.87
5995	NYSE	CDP	Tue, Feb 22, 2022	25.59	25.75	25.20	25.44
5994	NYSE	CDP	Fri, Feb 18, 2022	25.86	26.16	25.58	25.61
5993	NYSE	CDP	Thu, Feb 17, 2022	26.00	26.19	25.87	25.95
5992	NYSE	CDP	Wed, Feb 16, 2022	25.84	26.34	25.81	26.16
5991	NYSE	CDP	Tue, Feb 15, 2022	25.48	26.00	25.39	25.74
5990	NYSE	CDP	Mon, Feb 14, 2022	25.61	25.76	24.95	25.22
5989	NYSE	CDP	Fri, Feb 11, 2022	25.96	25.97	25.33	25.71
5988	NYSE	CDP	Thu, Feb 10, 2022	25.25	25.68	24.99	25.08
5987	NYSE	CDP	Wed, Feb 9, 2022	25.28	25.62	25.15	25.60
5986	NYSE	CDP	Tue, Feb 8, 2022	25.04	25.25	24.86	25.03
5985	NYSE	CDP	Mon, Feb 7, 2022	25.02	25.21	24.88	25.00
5984	NYSE	CDP	Fri, Feb 4, 2022	24.93	25.15	24.52	25.01
5983	NYSE	CDP	Thu, Feb 3, 2022	25.52	25.56	25.12	25.17
5982	NYSE	CDP	Wed, Feb 2, 2022	25.41	25.82	25.27	25.61
5981	NYSE	CDP	Tue, Feb 1, 2022	25.24	25.58	24.88	25.48
5980	NYSE	CDP	Mon, Jan 31, 2022	24.56	25.26	24.36	25.26
5979	NYSE	CDP	Fri, Jan 28, 2022	24.41	24.83	23.89	24.82
5978	NYSE	CDP	Thu, Jan 27, 2022	25.23	25.33	24.29	24.42
5977	NYSE	CDP	Wed, Jan 26, 2022	25.38	25.89	24.77	25.04
5976	NYSE	CDP	Tue, Jan 25, 2022	25.11	25.58	24.72	25.34
5975	NYSE	CDP	Mon, Jan 24, 2022	25.28	25.66	24.48	25.49
5974	NYSE	CDP	Fri, Jan 21, 2022	25.79	26.00	25.47	25.55
5973	NYSE	CDP	Thu, Jan 20, 2022	26.75	26.86	25.72	25.74
5972	NYSE	CDP	Wed, Jan 19, 2022	27.61	27.90	26.76	26.77
5971	NYSE	CDP	Tue, Jan 18, 2022	27.75	27.88	27.43	27.55
5970	NYSE	CDP	Fri, Jan 14, 2022	28.05	28.05	27.51	27.93
5969	NYSE	CDP	Thu, Jan 13, 2022	27.63	28.30	27.60	28.12
5968	NYSE	CDP	Wed, Jan 12, 2022	28.32	28.54	28.10	28.11
5967	NYSE	CDP	Tue, Jan 11, 2022	28.93	28.93	28.09	28.41
5966	NYSE	CDP	Mon, Jan 10, 2022	28.80	29.00	28.50	28.63
5965	NYSE	CDP	Fri, Jan 7, 2022	29.14	29.39	29.10	29.18
5964	NYSE	CDP	Thu, Jan 6, 2022	28.67	29.28	28.59	29.19
5963	NYSE	CDP	Wed, Jan 5, 2022	29.07	29.25	28.40	28.47
5962	NYSE	CDP	Tue, Jan 4, 2022	28.63	29.27	28.63	29.01
5961	NYSE	CDP	Mon, Jan 3, 2022	27.97	28.59	27.91	28.48
5960	NYSE	CDP	Fri, Dec 31, 2021	27.96	28.30	27.95	27.97
5959	NYSE	CDP	Thu, Dec 30, 2021	28.36	28.59	28.26	28.09
5958	NYSE	CDP	Wed, Dec 29, 2021	28.30	28.30	28.03	28.26
5957	NYSE	CDP	Tue, Dec 28, 2021	27.92	28.25	27.85	28.19
5956	NYSE	CDP	Mon, Dec 27, 2021	27.69	28.10	27.52	28.10
5955	NYSE	CDP	Thu, Dec 23, 2021	27.82	27.88	27.57	27.77
5954	NYSE	CDP	Wed, Dec 22, 2021	27.65	27.68	27.33	27.64
5953	NYSE	CDP	Tue, Dec 21, 2021	27.04	27.81	26.95	27.56
5952	NYSE	CDP	Mon, Dec 20, 2021	27.20	27.20	26.30	26.77
5951	NYSE	CDP	Fri, Dec 17, 2021	27.36	27.74	27.21	27.51
5950	NYSE	CDP	Thu, Dec 16, 2021	27.58	27.66	27.08	27.35
5949	NYSE	CDP	Wed, Dec 15, 2021	27.16	27.51	26.91	27.44
5948	NYSE	CDP	Tue, Dec 14, 2021	27.14	27.52	26.88	27.22
5947	NYSE	CDP	Mon, Dec 13, 2021	26.83	27.31	26.53	27.14
5946	NYSE	CDP	Fri, Dec 10, 2021	27.48	27.52	26.85	27.00
5945	NYSE	CDP	Thu, Dec 9, 2021	27.71	27.96	27.29	27.43
5944	NYSE	CDP	Wed, Dec 8, 2021	27.35	27.98	27.28	27.92
5943	NYSE	CDP	Tue, Dec 7, 2021	27.80	27.82	27.12	27.31
5942	NYSE	CDP	Mon, Dec 6, 2021	26.98	27.85	26.63	27.68
5941	NYSE	CDP	Fri, Dec 3, 2021	26.40	27.03	26.33	26.53
5940	NYSE	CDP	Thu, Dec 2, 2021	25.38	26.33	25.16	26.22
5939	NYSE	CDP	Wed, Dec 1, 2021	26.09	26.47	25.11	25.14
5938	NYSE	CDP	Tue, Nov 30, 2021	25.44	25.89	25.24	25.66
5937	NYSE	CDP	Mon, Nov 29, 2021	26.27	26.29	25.66	25.67
5936	NYSE	CDP	Fri, Nov 26, 2021	26.76	26.76	25.65	26.03
5935	NYSE	CDP	Wed, Nov 24, 2021	27.17	27.46	27.04	27.23
5934	NYSE	CDP	Tue, Nov 23, 2021	27.35	27.42	27.14	27.16
5933	NYSE	CDP	Mon, Nov 22, 2021	27.10	27.49	26.97	27.27
5932	NYSE	CDP	Fri, Nov 19, 2021	27.18	27.37	26.76	27.12
5931	NYSE	CDP	Thu, Nov 18, 2021	27.45	27.54	27.20	27.35
5930	NYSE	CDP	Wed, Nov 17, 2021	27.41	27.51	26.76	27.43
5929	NYSE	CDP	Tue, Nov 16, 2021	28.29	28.47	27.45	27.52
5928	NYSE	CDP	Mon, Nov 15, 2021	28.19	28.38	28.12	28.33
5927	NYSE	CDP	Fri, Nov 12, 2021	28.30	28.30	27.99	28.00
5926	NYSE	CDP	Thu, Nov 11, 2021	28.22	28.36	27.97	28.20
5925	NYSE	CDP	Wed, Nov 10, 2021	28.23	28.46	28.19	28.28
5924	NYSE	CDP	Tue, Nov 9, 2021	28.33	28.43	28.16	28.25
5923	NYSE	CDP	Mon, Nov 8, 2021	28.57	28.57	28.14	28.34
5922	NYSE	CDP	Fri, Nov 5, 2021	28.07	28.67	28.05	28.43
5921	NYSE	CDP	Thu, Nov 4, 2021	28.32	28.42	27.55	27.73
5920	NYSE	CDP	Wed, Nov 3, 2021	27.18	28.38	27.18	28.29
5919	NYSE	CDP	Tue, Nov 2, 2021	27.76	27.78	27.15	27.18
5918	NYSE	CDP	Mon, Nov 1, 2021	27.16	27.79	26.89	27.72
5917	NYSE	CDP	Fri, Oct 29, 2021	29.41	29.41	26.89	27.12
5916	NYSE	CDP	Thu, Oct 28, 2021	27.28	27.55	27.08	27.53
5915	NYSE	CDP	Wed, Oct 27, 2021	27.82	27.90	27.22	27.24
5914	NYSE	CDP	Tue, Oct 26, 2021	27.60	27.90	27.47	27.80
5913	NYSE	CDP	Mon, Oct 25, 2021	27.90	27.90	27.49	27.56
5912	NYSE	CDP	Fri, Oct 22, 2021	28.19	28.28	27.91	27.95
5911	NYSE	CDP	Thu, Oct 21, 2021	28.45	28.51	27.91	28.07
5910	NYSE	CDP	Wed, Oct 20, 2021	27.97	28.47	27.95	28.46
5909	NYSE	CDP	Tue, Oct 19, 2021	28.35	28.35	27.82	27.93
5908	NYSE	CDP	Mon, Oct 18, 2021	28.26	28.49	28.12	28.29
5907	NYSE	CDP	Fri, Oct 15, 2021	28.82	28.85	28.40	28.43
5906	NYSE	CDP	Thu, Oct 14, 2021	28.32	28.56	28.20	28.33
5905	NYSE	CDP	Wed, Oct 13, 2021	28.03	28.17	27.66	28.15
5904	NYSE	CDP	Tue, Oct 12, 2021	27.94	28.28	27.86	28.08
5903	NYSE	CDP	Mon, Oct 11, 2021	27.91	28.09	27.85	27.96
5902	NYSE	CDP	Fri, Oct 8, 2021	28.01	28.27	27.80	27.95
5901	NYSE	CDP	Thu, Oct 7, 2021	27.94	28.28	27.85	27.96
5900	NYSE	CDP	Wed, Oct 6, 2021	27.37	27.85	27.01	27.80
5899	NYSE	CDP	Tue, Oct 5, 2021	28.26	28.26	27.52	27.53
5898	NYSE	CDP	Mon, Oct 4, 2021	27.34	28.22	27.34	28.17
5897	NYSE	CDP	Fri, Oct 1, 2021	27.20	28.08	27.10	27.75
5896	NYSE	CDP	Thu, Sep 30, 2021	27.76	27.81	26.98	26.98
5895	NYSE	CDP	Wed, Sep 29, 2021	27.60	27.72	27.46	27.59
5894	NYSE	CDP	Tue, Sep 28, 2021	27.52	27.79	27.33	27.47
5893	NYSE	CDP	Mon, Sep 27, 2021	27.84	28.33	27.62	27.64
5892	NYSE	CDP	Fri, Sep 24, 2021	27.88	28.13	27.72	27.72
5891	NYSE	CDP	Thu, Sep 23, 2021	28.05	28.30	27.96	28.00
5890	NYSE	CDP	Wed, Sep 22, 2021	27.45	28.17	26.91	28.03
5889	NYSE	CDP	Tue, Sep 21, 2021	27.51	27.68	27.18	27.33
5888	NYSE	CDP	Mon, Sep 20, 2021	26.86	27.46	26.75	27.42
5887	NYSE	CDP	Fri, Sep 17, 2021	27.62	27.62	27.09	27.09
5886	NYSE	CDP	Thu, Sep 16, 2021	27.40	27.68	27.28	27.48
5885	NYSE	CDP	Wed, Sep 15, 2021	27.35	27.59	27.31	27.44
5884	NYSE	CDP	Tue, Sep 14, 2021	27.49	27.56	27.13	27.38
5883	NYSE	CDP	Mon, Sep 13, 2021	27.14	27.59	26.95	27.35
5882	NYSE	CDP	Fri, Sep 10, 2021	28.20	28.20	26.91	26.91
5881	NYSE	CDP	Thu, Sep 9, 2021	28.52	28.60	28.06	28.06
5880	NYSE	CDP	Wed, Sep 8, 2021	28.32	28.70	28.23	28.64
5879	NYSE	CDP	Tue, Sep 7, 2021	28.35	28.52	28.05	28.35
5878	NYSE	CDP	Fri, Sep 3, 2021	28.28	28.34	27.42	28.31
5877	NYSE	CDP	Thu, Sep 2, 2021	28.43	28.52	27.92	28.47
5876	NYSE	CDP	Wed, Sep 1, 2021	28.27	28.57	28.10	28.40
5875	NYSE	CDP	Tue, Aug 31, 2021	28.19	28.45	27.95	28.18
5874	NYSE	CDP	Mon, Aug 30, 2021	28.44	28.44	28.00	28.19
5873	NYSE	CDP	Fri, Aug 27, 2021	28.32	28.65	28.28	28.50
5872	NYSE	CDP	Thu, Aug 26, 2021	27.96	28.24	27.82	28.08
5871	NYSE	CDP	Wed, Aug 25, 2021	28.16	28.34	27.93	27.93
5870	NYSE	CDP	Tue, Aug 24, 2021	28.51	28.51	27.84	28.23
5869	NYSE	CDP	Mon, Aug 23, 2021	28.52	28.61	28.30	28.40
5868	NYSE	CDP	Fri, Aug 20, 2021	28.42	28.66	28.07	28.48
5867	NYSE	CDP	Thu, Aug 19, 2021	28.20	28.54	28.02	28.40
5866	NYSE	CDP	Wed, Aug 18, 2021	28.67	28.75	28.37	28.50
5865	NYSE	CDP	Tue, Aug 17, 2021	28.13	28.71	28.04	28.67
5864	NYSE	CDP	Mon, Aug 16, 2021	28.16	28.58	28.15	28.37
5863	NYSE	CDP	Fri, Aug 13, 2021	28.21	28.34	28.14	28.30
5862	NYSE	CDP	Thu, Aug 12, 2021	28.56	28.61	28.09	28.29
5861	NYSE	CDP	Wed, Aug 11, 2021	28.18	28.47	28.01	28.43
5860	NYSE	CDP	Tue, Aug 10, 2021	28.48	28.48	28.03	28.11
5859	NYSE	CDP	Mon, Aug 9, 2021	28.72	28.72	28.43	28.57
5858	NYSE	CDP	Fri, Aug 6, 2021	28.67	28.93	28.48	28.68
5857	NYSE	CDP	Thu, Aug 5, 2021	28.40	28.64	28.17	28.49
5856	NYSE	CDP	Wed, Aug 4, 2021	28.34	28.50	28.07	28.16
5855	NYSE	CDP	Tue, Aug 3, 2021	29.01	29.01	28.20	28.51
5854	NYSE	CDP	Mon, Aug 2, 2021	29.63	29.99	28.91	28.93
5853	NYSE	CDP	Fri, Jul 30, 2021	29.65	30.51	29.39	29.44
5852	NYSE	CDP	Thu, Jul 29, 2021	29.80	30.10	29.68	29.78
5851	NYSE	CDP	Wed, Jul 28, 2021	29.71	29.89	29.21	29.51
5850	NYSE	CDP	Tue, Jul 27, 2021	29.57	29.90	29.43	29.57
5849	NYSE	CDP	Mon, Jul 26, 2021	29.91	30.14	29.58	29.73
5848	NYSE	CDP	Fri, Jul 23, 2021	29.75	29.94	29.49	29.85
5847	NYSE	CDP	Thu, Jul 22, 2021	29.79	29.99	29.45	29.67
5846	NYSE	CDP	Wed, Jul 21, 2021	29.65	30.31	29.43	29.97
5845	NYSE	CDP	Tue, Jul 20, 2021	28.81	29.90	28.74	29.64
5844	NYSE	CDP	Mon, Jul 19, 2021	29.29	29.43	28.61	28.81
5843	NYSE	CDP	Fri, Jul 16, 2021	29.70	29.85	29.48	29.71
5842	NYSE	CDP	Thu, Jul 15, 2021	29.36	29.57	28.89	29.48
5841	NYSE	CDP	Wed, Jul 14, 2021	29.10	29.50	29.00	29.32
5840	NYSE	CDP	Tue, Jul 13, 2021	29.54	29.55	29.03	29.09
5839	NYSE	CDP	Mon, Jul 12, 2021	29.36	29.74	29.05	29.71
5838	NYSE	CDP	Fri, Jul 9, 2021	28.88	29.35	28.79	29.33
5837	NYSE	CDP	Thu, Jul 8, 2021	28.67	28.83	28.38	28.57
5836	NYSE	CDP	Wed, Jul 7, 2021	28.71	28.87	28.42	28.85
5835	NYSE	CDP	Tue, Jul 6, 2021	28.28	28.73	27.82	28.69
5834	NYSE	CDP	Fri, Jul 2, 2021	28.18	28.32	27.97	28.29
5833	NYSE	CDP	Thu, Jul 1, 2021	27.93	28.18	27.59	27.98
5832	NYSE	CDP	Wed, Jun 30, 2021	27.14	28.01	27.05	27.99
5831	NYSE	CDP	Tue, Jun 29, 2021	27.55	27.69	27.19	27.23
5830	NYSE	CDP	Mon, Jun 28, 2021	27.57	28.07	27.20	27.60
5829	NYSE	CDP	Fri, Jun 25, 2021	28.13	28.56	27.23	27.64
5828	NYSE	CDP	Thu, Jun 24, 2021	28.22	28.49	27.95	28.17
5827	NYSE	CDP	Wed, Jun 23, 2021	28.68	28.74	28.19	28.21
5826	NYSE	CDP	Tue, Jun 22, 2021	29.17	29.17	28.40	28.55
5825	NYSE	CDP	Mon, Jun 21, 2021	28.70	29.36	28.56	29.20
5824	NYSE	CDP	Fri, Jun 18, 2021	28.97	29.03	28.47	28.55
5823	NYSE	CDP	Thu, Jun 17, 2021	29.21	29.31	28.84	29.06
5822	NYSE	CDP	Wed, Jun 16, 2021	29.65	29.83	29.27	29.30
5821	NYSE	CDP	Tue, Jun 15, 2021	29.79	30.10	29.62	29.63
5820	NYSE	CDP	Mon, Jun 14, 2021	30.23	30.31	29.74	29.89
5819	NYSE	CDP	Fri, Jun 11, 2021	30.24	30.28	30.04	30.15
5818	NYSE	CDP	Thu, Jun 10, 2021	29.80	30.28	29.60	30.18
5817	NYSE	CDP	Wed, Jun 9, 2021	29.99	30.17	29.75	29.78
5816	NYSE	CDP	Tue, Jun 8, 2021	29.13	29.88	29.05	29.79
5815	NYSE	CDP	Mon, Jun 7, 2021	28.21	29.06	28.13	28.99
5814	NYSE	CDP	Fri, Jun 4, 2021	28.07	28.18	27.79	28.05
5813	NYSE	CDP	Thu, Jun 3, 2021	28.32	28.46	27.84	28.03
5812	NYSE	CDP	Wed, Jun 2, 2021	28.07	28.25	27.84	28.23
5811	NYSE	CDP	Tue, Jun 1, 2021	27.59	28.15	27.52	27.91
5810	NYSE	CDP	Fri, May 28, 2021	27.67	27.71	27.49	27.60
5809	NYSE	CDP	Thu, May 27, 2021	27.48	27.75	27.28	27.59
5808	NYSE	CDP	Wed, May 26, 2021	27.28	27.52	27.11	27.28
5807	NYSE	CDP	Tue, May 25, 2021	27.77	27.85	27.25	27.29
5806	NYSE	CDP	Mon, May 24, 2021	27.25	27.89	27.25	27.67
5805	NYSE	CDP	Fri, May 21, 2021	27.50	27.63	27.32	27.34
5804	NYSE	CDP	Thu, May 20, 2021	27.05	27.60	26.94	27.48
5803	NYSE	CDP	Wed, May 19, 2021	26.83	27.10	26.52	27.09
5802	NYSE	CDP	Tue, May 18, 2021	26.98	27.28	26.88	27.09
5801	NYSE	CDP	Mon, May 17, 2021	27.06	27.30	26.94	27.04
5800	NYSE	CDP	Fri, May 14, 2021	27.20	27.32	27.04	27.17
5799	NYSE	CDP	Thu, May 13, 2021	26.70	27.47	26.64	27.12
5798	NYSE	CDP	Wed, May 12, 2021	27.04	27.21	26.67	26.73
5797	NYSE	CDP	Tue, May 11, 2021	27.58	27.61	26.87	27.08
5796	NYSE	CDP	Mon, May 10, 2021	28.21	28.42	27.72	27.74
5795	NYSE	CDP	Fri, May 7, 2021	27.71	28.09	27.53	28.02
5794	NYSE	CDP	Thu, May 6, 2021	27.30	27.83	27.27	27.81
5793	NYSE	CDP	Wed, May 5, 2021	28.30	27.64	27.17	27.27
5792	NYSE	CDP	Tue, May 4, 2021	28.30	28.68	28.20	28.54
5791	NYSE	CDP	Mon, May 3, 2021	28.24	28.54	27.87	28.30
5790	NYSE	CDP	Fri, Apr 30, 2021	28.00	28.64	27.69	28.04
5789	NYSE	CDP	Thu, Apr 29, 2021	28.24	28.93	28.05	28.14
5788	NYSE	CDP	Wed, Apr 28, 2021	28.09	28.45	28.09	28.13
5787	NYSE	CDP	Tue, Apr 27, 2021	28.28	28.42	28.03	28.07
5786	NYSE	CDP	Mon, Apr 26, 2021	28.17	28.69	28.14	28.26
5785	NYSE	CDP	Fri, Apr 23, 2021	27.82	28.10	27.74	27.95
5784	NYSE	CDP	Thu, Apr 22, 2021	28.20	28.28	27.77	27.78
5783	NYSE	CDP	Wed, Apr 21, 2021	28.10	28.37	27.84	28.18
5782	NYSE	CDP	Tue, Apr 20, 2021	27.70	28.08	27.70	27.98
5781	NYSE	CDP	Mon, Apr 19, 2021	27.71	27.81	27.45	27.79
5780	NYSE	CDP	Fri, Apr 16, 2021	27.44	27.76	27.37	27.64
5779	NYSE	CDP	Thu, Apr 15, 2021	27.32	27.44	27.03	27.30
5778	NYSE	CDP	Wed, Apr 14, 2021	27.08	27.50	27.08	27.17
5777	NYSE	CDP	Tue, Apr 13, 2021	27.18	27.19	26.91	27.11
5776	NYSE	CDP	Mon, Apr 12, 2021	27.01	27.23	26.87	27.21
5775	NYSE	CDP	Fri, Apr 9, 2021	27.17	27.31	26.94	27.05
5774	NYSE	CDP	Thu, Apr 8, 2021	27.07	27.33	26.83	27.17
5773	NYSE	CDP	Wed, Apr 7, 2021	27.06	27.23	26.87	27.04
5772	NYSE	CDP	Tue, Apr 6, 2021	26.79	27.17	26.79	27.03
5771	NYSE	CDP	Mon, Apr 5, 2021	27.42	27.56	26.61	26.87
5770	NYSE	CDP	Thu, Apr 1, 2021	26.36	27.26	26.36	27.24
5769	NYSE	CDP	Wed, Mar 31, 2021	26.56	26.81	26.27	26.33
5768	NYSE	CDP	Tue, Mar 30, 2021	26.72	26.93	26.54	26.59
5767	NYSE	CDP	Mon, Mar 29, 2021	27.23	27.69	26.89	26.78
5766	NYSE	CDP	Fri, Mar 26, 2021	26.97	27.28	26.67	27.28
5765	NYSE	CDP	Thu, Mar 25, 2021	26.35	27.18	26.03	26.88
5764	NYSE	CDP	Wed, Mar 24, 2021	26.70	27.08	26.45	26.46
5763	NYSE	CDP	Tue, Mar 23, 2021	26.62	26.91	26.33	26.54
5762	NYSE	CDP	Mon, Mar 22, 2021	27.00	27.16	26.49	26.81
5761	NYSE	CDP	Fri, Mar 19, 2021	27.96	28.13	27.19	27.22
5760	NYSE	CDP	Thu, Mar 18, 2021	27.94	28.32	27.80	27.92
5759	NYSE	CDP	Wed, Mar 17, 2021	28.11	28.13	27.81	28.05
5758	NYSE	CDP	Tue, Mar 16, 2021	28.14	28.30	27.82	28.06
5757	NYSE	CDP	Mon, Mar 15, 2021	27.68	28.37	26.96	28.19
5756	NYSE	CDP	Fri, Mar 12, 2021	26.67	27.04	26.53	27.01
5755	NYSE	CDP	Thu, Mar 11, 2021	26.76	27.14	26.50	26.62
5754	NYSE	CDP	Wed, Mar 10, 2021	27.03	27.14	26.32	26.76
5753	NYSE	CDP	Tue, Mar 9, 2021	27.45	27.61	27.01	27.05
5752	NYSE	CDP	Mon, Mar 8, 2021	26.30	27.56	26.14	27.31
5751	NYSE	CDP	Fri, Mar 5, 2021	26.36	26.50	25.65	26.18
5750	NYSE	CDP	Thu, Mar 4, 2021	26.01	26.66	25.89	26.11
5749	NYSE	CDP	Wed, Mar 3, 2021	25.89	26.20	25.77	25.91
5748	NYSE	CDP	Tue, Mar 2, 2021	25.92	26.14	25.46	25.87
5747	NYSE	CDP	Mon, Mar 1, 2021	26.41	26.64	25.97	26.00
5746	NYSE	CDP	Fri, Feb 26, 2021	26.42	26.63	26.00	26.00
5745	NYSE	CDP	Thu, Feb 25, 2021	26.59	27.16	26.35	26.45
5744	NYSE	CDP	Wed, Feb 24, 2021	26.60	26.69	26.23	26.58
5743	NYSE	CDP	Tue, Feb 23, 2021	26.72	26.96	26.53	26.56
5742	NYSE	CDP	Mon, Feb 22, 2021	26.16	26.75	26.12	26.59
5741	NYSE	CDP	Fri, Feb 19, 2021	26.48	26.67	26.05	26.13
5740	NYSE	CDP	Thu, Feb 18, 2021	26.15	26.44	26.07	26.30
5739	NYSE	CDP	Wed, Feb 17, 2021	25.89	26.31	25.62	26.20
5738	NYSE	CDP	Tue, Feb 16, 2021	26.31	26.39	25.67	25.96
5737	NYSE	CDP	Fri, Feb 12, 2021	26.63	26.81	26.16	26.28
5736	NYSE	CDP	Thu, Feb 11, 2021	26.87	26.96	26.33	26.75
5735	NYSE	CDP	Wed, Feb 10, 2021	27.11	27.47	26.77	26.81
5734	NYSE	CDP	Tue, Feb 9, 2021	27.24	27.24	26.87	27.03
5733	NYSE	CDP	Mon, Feb 8, 2021	26.88	27.06	26.51	27.03
5732	NYSE	CDP	Fri, Feb 5, 2021	27.64	27.72	26.93	26.96
5731	NYSE	CDP	Thu, Feb 4, 2021	26.84	27.50	26.75	27.49
5730	NYSE	CDP	Wed, Feb 3, 2021	26.74	26.91	26.36	26.71
5729	NYSE	CDP	Tue, Feb 2, 2021	26.87	26.91	26.48	26.91
5728	NYSE	CDP	Mon, Feb 1, 2021	26.41	26.81	25.87	26.72
5727	NYSE	CDP	Fri, Jan 29, 2021	26.56	27.09	26.18	26.27
5726	NYSE	CDP	Thu, Jan 28, 2021	26.58	26.77	26.29	26.58
5725	NYSE	CDP	Wed, Jan 27, 2021	26.20	26.76	26.15	26.48
5724	NYSE	CDP	Tue, Jan 26, 2021	26.72	26.96	26.54	26.61
5723	NYSE	CDP	Mon, Jan 25, 2021	26.19	26.72	25.96	26.61
5722	NYSE	CDP	Fri, Jan 22, 2021	25.97	26.34	25.69	26.25
5721	NYSE	CDP	Thu, Jan 21, 2021	26.11	26.35	25.68	26.14
5720	NYSE	CDP	Wed, Jan 20, 2021	26.06	26.56	25.91	26.28
5719	NYSE	CDP	Tue, Jan 19, 2021	26.33	26.35	25.97	26.14
5718	NYSE	CDP	Fri, Jan 15, 2021	26.07	26.30	25.89	26.20
5717	NYSE	CDP	Thu, Jan 14, 2021	25.57	26.34	25.42	26.21
5716	NYSE	CDP	Wed, Jan 13, 2021	25.17	25.80	25.17	25.47
5715	NYSE	CDP	Tue, Jan 12, 2021	24.81	25.37	24.80	25.34
5714	NYSE	CDP	Mon, Jan 11, 2021	24.95	25.23	24.64	24.93
5713	NYSE	CDP	Fri, Jan 8, 2021	24.89	25.21	24.73	24.91
5712	NYSE	CDP	Thu, Jan 7, 2021	25.06	25.24	24.75	24.80
5711	NYSE	CDP	Wed, Jan 6, 2021	25.19	25.42	24.95	25.27
5710	NYSE	CDP	Tue, Jan 5, 2021	25.35	25.77	25.09	25.13
5709	NYSE	CDP	Mon, Jan 4, 2021	26.10	26.11	25.36	25.37
5708	NYSE	CDP	Thu, Dec 31, 2020	25.70	26.17	25.32	26.08
5707	NYSE	CDP	Wed, Dec 30, 2020	25.62	26.00	25.52	25.68
5706	NYSE	CDP	Tue, Dec 29, 2020	26.38	26.49	25.59	25.56
5705	NYSE	CDP	Mon, Dec 28, 2020	26.04	26.30	25.87	26.25
5704	NYSE	CDP	Thu, Dec 24, 2020	25.56	26.01	25.53	26.01
5703	NYSE	CDP	Wed, Dec 23, 2020	26.04	26.20	25.45	25.51
5702	NYSE	CDP	Tue, Dec 22, 2020	25.71	25.93	25.50	25.88
5701	NYSE	CDP	Mon, Dec 21, 2020	25.31	25.65	25.11	25.60
5700	NYSE	CDP	Fri, Dec 18, 2020	26.50	26.61	25.62	25.79
5699	NYSE	CDP	Thu, Dec 17, 2020	26.82	26.82	26.30	26.43
5698	NYSE	CDP	Wed, Dec 16, 2020	27.19	27.33	26.60	26.70
5697	NYSE	CDP	Tue, Dec 15, 2020	26.34	27.00	26.02	27.00
5696	NYSE	CDP	Mon, Dec 14, 2020	25.77	26.12	25.57	26.12
5695	NYSE	CDP	Fri, Dec 11, 2020	25.49	25.73	25.38	25.54
5694	NYSE	CDP	Thu, Dec 10, 2020	25.71	25.81	25.35	25.68
5693	NYSE	CDP	Wed, Dec 9, 2020	25.75	25.84	25.34	25.64
5692	NYSE	CDP	Tue, Dec 8, 2020	25.58	25.93	25.48	25.54
5691	NYSE	CDP	Mon, Dec 7, 2020	26.43	26.43	25.87	25.92
5690	NYSE	CDP	Fri, Dec 4, 2020	26.34	26.71	26.31	26.48
5689	NYSE	CDP	Thu, Dec 3, 2020	26.28	26.42	26.07	26.16
5688	NYSE	CDP	Wed, Dec 2, 2020	26.44	26.67	26.18	26.26
5687	NYSE	CDP	Tue, Dec 1, 2020	27.07	27.08	26.41	26.52
5686	NYSE	CDP	Mon, Nov 30, 2020	27.03	27.24	26.62	26.63
5685	NYSE	CDP	Fri, Nov 27, 2020	27.32	27.56	26.92	27.24
5684	NYSE	CDP	Wed, Nov 25, 2020	27.82	27.82	27.11	27.32
5683	NYSE	CDP	Tue, Nov 24, 2020	27.77	28.31	27.51	27.76
5682	NYSE	CDP	Mon, Nov 23, 2020	27.15	27.88	27.03	27.27
5681	NYSE	CDP	Fri, Nov 20, 2020	26.60	27.03	26.35	26.87
5680	NYSE	CDP	Thu, Nov 19, 2020	26.50	26.97	26.20	26.88
5679	NYSE	CDP	Wed, Nov 18, 2020	26.83	27.48	26.47	26.50
5678	NYSE	CDP	Tue, Nov 17, 2020	26.01	26.99	25.96	26.87
5677	NYSE	CDP	Mon, Nov 16, 2020	26.48	26.85	26.05	26.26
5676	NYSE	CDP	Fri, Nov 13, 2020	24.87	25.82	24.87	25.58
5675	NYSE	CDP	Thu, Nov 12, 2020	24.31	25.11	23.92	24.61
5674	NYSE	CDP	Wed, Nov 11, 2020	24.88	24.95	24.40	24.52
5673	NYSE	CDP	Tue, Nov 10, 2020	24.10	25.11	24.06	24.78
5672	NYSE	CDP	Mon, Nov 9, 2020	24.99	26.56	24.04	24.08
5671	NYSE	CDP	Fri, Nov 6, 2020	23.77	23.78	22.52	23.06
5670	NYSE	CDP	Thu, Nov 5, 2020	23.31	23.90	23.18	23.76
5669	NYSE	CDP	Wed, Nov 4, 2020	23.13	23.48	22.64	23.27
5668	NYSE	CDP	Tue, Nov 3, 2020	22.91	23.44	22.66	23.25
5667	NYSE	CDP	Mon, Nov 2, 2020	22.61	22.77	22.16	22.56
5666	NYSE	CDP	Fri, Oct 30, 2020	21.86	22.43	21.69	22.43
5665	NYSE	CDP	Thu, Oct 29, 2020	21.89	22.19	21.68	21.95
5664	NYSE	CDP	Wed, Oct 28, 2020	22.18	22.43	21.85	21.93
5663	NYSE	CDP	Tue, Oct 27, 2020	23.99	23.99	22.55	22.56
5662	NYSE	CDP	Mon, Oct 26, 2020	24.22	24.22	23.24	23.51
5661	NYSE	CDP	Fri, Oct 23, 2020	24.29	24.52	24.14	24.40
5660	NYSE	CDP	Thu, Oct 22, 2020	23.69	24.23	23.61	24.19
5659	NYSE	CDP	Wed, Oct 21, 2020	23.83	23.93	23.53	23.68
5658	NYSE	CDP	Tue, Oct 20, 2020	23.88	24.35	23.82	24.03
5657	NYSE	CDP	Mon, Oct 19, 2020	24.34	24.39	23.58	23.61
5656	NYSE	CDP	Fri, Oct 16, 2020	24.72	24.89	24.09	24.16
5655	NYSE	CDP	Thu, Oct 15, 2020	24.52	24.93	24.37	24.72
5654	NYSE	CDP	Wed, Oct 14, 2020	25.01	25.25	24.69	24.79
5653	NYSE	CDP	Tue, Oct 13, 2020	25.51	25.78	24.74	25.05
5652	NYSE	CDP	Mon, Oct 12, 2020	25.72	25.87	25.45	25.71
5651	NYSE	CDP	Fri, Oct 9, 2020	25.67	25.86	25.20	25.79
5650	NYSE	CDP	Thu, Oct 8, 2020	24.89	25.54	24.87	25.53
5649	NYSE	CDP	Wed, Oct 7, 2020	25.39	25.39	24.69	24.75
5648	NYSE	CDP	Tue, Oct 6, 2020	25.36	25.54	24.86	25.20
5647	NYSE	CDP	Mon, Oct 5, 2020	25.22	25.33	24.70	25.17
5646	NYSE	CDP	Fri, Oct 2, 2020	23.91	25.07	23.73	25.03
5645	NYSE	CDP	Thu, Oct 1, 2020	23.72	24.40	23.42	24.39
5644	NYSE	CDP	Wed, Sep 30, 2020	23.70	23.98	23.43	23.72
5643	NYSE	CDP	Tue, Sep 29, 2020	23.45	23.51	22.77	23.44
5642	NYSE	CDP	Mon, Sep 28, 2020	23.13	23.99	23.02	23.54
5641	NYSE	CDP	Fri, Sep 25, 2020	22.05	22.85	21.95	22.73
5640	NYSE	CDP	Thu, Sep 24, 2020	22.13	22.39	21.94	22.21
5639	NYSE	CDP	Wed, Sep 23, 2020	22.59	22.85	22.07	22.07
5638	NYSE	CDP	Tue, Sep 22, 2020	22.40	22.78	22.37	22.72
5637	NYSE	CDP	Mon, Sep 21, 2020	22.96	23.00	22.20	22.34
5636	NYSE	CDP	Fri, Sep 18, 2020	23.84	24.06	23.46	23.52
5635	NYSE	CDP	Thu, Sep 17, 2020	24.15	24.59	23.92	23.98
5634	NYSE	CDP	Wed, Sep 16, 2020	24.56	24.73	24.29	24.38
5633	NYSE	CDP	Tue, Sep 15, 2020	23.99	24.72	23.98	24.50
5632	NYSE	CDP	Mon, Sep 14, 2020	23.52	23.96	23.48	23.85
5631	NYSE	CDP	Fri, Sep 11, 2020	23.17	23.35	22.89	23.26
5630	NYSE	CDP	Thu, Sep 10, 2020	23.44	23.61	22.95	23.08
5629	NYSE	CDP	Wed, Sep 9, 2020	23.59	23.94	23.27	23.47
5628	NYSE	CDP	Tue, Sep 8, 2020	23.99	24.04	23.38	23.43
5627	NYSE	CDP	Fri, Sep 4, 2020	24.57	24.91	23.83	24.17
5626	NYSE	CDP	Thu, Sep 3, 2020	24.77	25.60	24.44	24.53
5625	NYSE	CDP	Wed, Sep 2, 2020	24.18	24.76	23.87	24.75
5624	NYSE	CDP	Tue, Sep 1, 2020	24.58	24.78	24.20	24.24
5623	NYSE	CDP	Mon, Aug 31, 2020	24.88	25.08	24.57	24.64
5622	NYSE	CDP	Fri, Aug 28, 2020	25.40	25.40	24.75	25.06
5621	NYSE	CDP	Thu, Aug 27, 2020	24.92	25.36	24.92	25.22
5620	NYSE	CDP	Wed, Aug 26, 2020	25.21	25.46	24.75	24.92
5619	NYSE	CDP	Tue, Aug 25, 2020	25.45	25.57	24.96	25.12
5618	NYSE	CDP	Mon, Aug 24, 2020	24.94	25.34	24.71	25.28
5617	NYSE	CDP	Fri, Aug 21, 2020	24.86	25.01	24.57	24.91
5616	NYSE	CDP	Thu, Aug 20, 2020	24.59	25.29	24.59	24.91
5615	NYSE	CDP	Wed, Aug 19, 2020	25.21	25.31	24.73	24.83
5614	NYSE	CDP	Tue, Aug 18, 2020	25.71	25.71	25.05	25.21
5613	NYSE	CDP	Mon, Aug 17, 2020	25.37	25.78	25.12	25.73
5612	NYSE	CDP	Fri, Aug 14, 2020	25.14	25.74	25.09	25.41
5611	NYSE	CDP	Thu, Aug 13, 2020	25.47	25.88	25.06	25.25
5610	NYSE	CDP	Wed, Aug 12, 2020	26.30	26.63	26.00	26.20
5609	NYSE	CDP	Tue, Aug 11, 2020	27.43	27.52	25.91	26.07
5608	NYSE	CDP	Mon, Aug 10, 2020	27.56	27.70	26.99	27.18
5607	NYSE	CDP	Fri, Aug 7, 2020	26.93	27.62	26.80	27.49
5606	NYSE	CDP	Thu, Aug 6, 2020	26.99	27.20	26.79	27.08
5605	NYSE	CDP	Wed, Aug 5, 2020	27.34	27.41	26.84	27.12
5604	NYSE	CDP	Tue, Aug 4, 2020	26.48	27.30	26.46	27.18
5603	NYSE	CDP	Mon, Aug 3, 2020	26.43	26.68	25.88	26.65
5602	NYSE	CDP	Fri, Jul 31, 2020	25.55	26.49	25.11	26.48
5601	NYSE	CDP	Thu, Jul 30, 2020	26.08	26.53	25.85	26.35
5600	NYSE	CDP	Wed, Jul 29, 2020	26.19	26.66	25.77	26.65
5599	NYSE	CDP	Tue, Jul 28, 2020	25.07	26.09	24.97	25.98
5598	NYSE	CDP	Mon, Jul 27, 2020	24.94	25.15	24.41	25.11
5597	NYSE	CDP	Fri, Jul 24, 2020	25.53	25.65	24.95	25.06
5596	NYSE	CDP	Thu, Jul 23, 2020	25.67	25.81	25.23	25.57
5595	NYSE	CDP	Wed, Jul 22, 2020	25.01	25.81	24.93	25.81
5594	NYSE	CDP	Tue, Jul 21, 2020	24.72	25.73	24.60	25.26
5593	NYSE	CDP	Mon, Jul 20, 2020	25.21	25.21	24.37	24.55
5592	NYSE	CDP	Fri, Jul 17, 2020	25.03	25.40	24.92	25.31
5591	NYSE	CDP	Thu, Jul 16, 2020	25.30	25.41	24.92	25.02
5590	NYSE	CDP	Wed, Jul 15, 2020	25.91	25.91	25.43	25.50
5589	NYSE	CDP	Tue, Jul 14, 2020	25.10	25.76	25.10	25.44
5588	NYSE	CDP	Mon, Jul 13, 2020	25.40	25.60	24.90	25.02
5587	NYSE	CDP	Fri, Jul 10, 2020	24.85	25.28	24.85	25.26
5586	NYSE	CDP	Thu, Jul 9, 2020	25.16	25.16	24.50	24.75
5585	NYSE	CDP	Wed, Jul 8, 2020	24.82	25.36	24.72	25.03
5584	NYSE	CDP	Tue, Jul 7, 2020	25.64	25.64	24.87	24.89
5583	NYSE	CDP	Mon, Jul 6, 2020	26.65	26.79	26.03	26.05
5582	NYSE	CDP	Thu, Jul 2, 2020	26.28	26.78	25.76	26.03
5581	NYSE	CDP	Wed, Jul 1, 2020	25.36	25.82	25.15	25.27
5580	NYSE	CDP	Tue, Jun 30, 2020	25.09	25.92	25.03	25.34
5579	NYSE	CDP	Mon, Jun 29, 2020	24.67	25.24	24.31	25.18
5578	NYSE	CDP	Fri, Jun 26, 2020	25.23	25.40	24.56	24.39
5577	NYSE	CDP	Thu, Jun 25, 2020	24.50	25.42	24.50	25.38
5576	NYSE	CDP	Wed, Jun 24, 2020	24.93	25.27	24.27	24.73
5575	NYSE	CDP	Tue, Jun 23, 2020	25.89	26.06	25.15	25.38
5574	NYSE	CDP	Mon, Jun 22, 2020	25.14	25.60	24.68	25.56
5573	NYSE	CDP	Fri, Jun 19, 2020	26.12	26.24	25.24	25.36
5572	NYSE	CDP	Thu, Jun 18, 2020	26.04	26.23	25.65	25.73
5571	NYSE	CDP	Wed, Jun 17, 2020	27.32	27.32	26.31	26.44
5570	NYSE	CDP	Tue, Jun 16, 2020	27.13	27.65	26.85	27.25
5569	NYSE	CDP	Mon, Jun 15, 2020	24.78	26.24	24.65	26.01
5568	NYSE	CDP	Fri, Jun 12, 2020	25.89	25.89	24.82	25.77
5567	NYSE	CDP	Thu, Jun 11, 2020	24.92	25.15	24.60	24.80
5566	NYSE	CDP	Wed, Jun 10, 2020	27.20	27.20	26.20	26.22
5565	NYSE	CDP	Tue, Jun 9, 2020	27.12	27.63	26.64	27.35
5564	NYSE	CDP	Mon, Jun 8, 2020	27.24	27.74	26.88	27.66
5563	NYSE	CDP	Fri, Jun 5, 2020	27.89	28.50	26.61	26.78
5562	NYSE	CDP	Thu, Jun 4, 2020	26.78	26.78	26.01	26.60
5561	NYSE	CDP	Wed, Jun 3, 2020	26.47	27.39	26.44	27.01
5560	NYSE	CDP	Tue, Jun 2, 2020	25.70	26.43	25.50	26.01
5559	NYSE	CDP	Mon, Jun 1, 2020	24.97	25.78	24.62	25.61
5558	NYSE	CDP	Fri, May 29, 2020	24.85	25.14	24.44	24.97
5557	NYSE	CDP	Thu, May 28, 2020	25.50	25.56	24.89	25.21
5556	NYSE	CDP	Wed, May 27, 2020	25.63	25.82	24.67	25.46
5555	NYSE	CDP	Tue, May 26, 2020	24.26	25.05	24.17	24.89
5554	NYSE	CDP	Fri, May 22, 2020	23.42	23.75	23.13	23.34
5553	NYSE	CDP	Thu, May 21, 2020	23.42	23.87	23.33	23.44
5552	NYSE	CDP	Wed, May 20, 2020	22.90	23.59	22.58	23.54
5551	NYSE	CDP	Tue, May 19, 2020	23.13	23.18	22.45	22.48
5550	NYSE	CDP	Mon, May 18, 2020	22.50	23.49	22.50	23.22
5549	NYSE	CDP	Fri, May 15, 2020	22.04	22.51	21.38	21.72
5548	NYSE	CDP	Thu, May 14, 2020	21.89	22.39	20.93	22.15
5547	NYSE	CDP	Wed, May 13, 2020	23.34	23.34	22.25	22.33
5546	NYSE	CDP	Tue, May 12, 2020	25.79	25.84	23.61	23.64
5545	NYSE	CDP	Mon, May 11, 2020	25.34	25.71	24.66	25.38
5544	NYSE	CDP	Fri, May 8, 2020	24.95	25.76	24.95	25.63
5543	NYSE	CDP	Thu, May 7, 2020	24.99	25.32	24.51	24.79
5542	NYSE	CDP	Wed, May 6, 2020	24.96	25.26	24.67	24.74
5541	NYSE	CDP	Tue, May 5, 2020	24.87	25.33	24.58	24.86
5540	NYSE	CDP	Mon, May 4, 2020	25.18	25.23	24.41	24.54
5539	NYSE	CDP	Fri, May 1, 2020	26.05	26.05	24.40	25.03
5538	NYSE	CDP	Thu, Apr 30, 2020	26.25	26.79	25.46	26.42
5537	NYSE	CDP	Wed, Apr 29, 2020	26.86	27.02	26.43	26.73
5536	NYSE	CDP	Tue, Apr 28, 2020	26.64	26.91	26.00	26.26
5535	NYSE	CDP	Mon, Apr 27, 2020	26.27	26.59	26.08	26.10
5534	NYSE	CDP	Fri, Apr 24, 2020	26.17	26.21	25.77	26.03
5533	NYSE	CDP	Thu, Apr 23, 2020	25.52	26.38	25.29	25.97
5532	NYSE	CDP	Wed, Apr 22, 2020	26.07	26.10	25.09	25.44
5531	NYSE	CDP	Tue, Apr 21, 2020	24.47	25.84	24.41	25.48
5530	NYSE	CDP	Mon, Apr 20, 2020	25.47	25.85	25.06	25.34
5529	NYSE	CDP	Fri, Apr 17, 2020	26.62	26.67	25.65	26.01
5528	NYSE	CDP	Thu, Apr 16, 2020	25.83	26.19	25.21	25.74
5527	NYSE	CDP	Wed, Apr 15, 2020	25.38	26.32	24.91	25.81
5526	NYSE	CDP	Tue, Apr 14, 2020	26.15	26.69	25.56	26.51
5525	NYSE	CDP	Mon, Apr 13, 2020	26.02	26.02	24.83	25.48
5524	NYSE	CDP	Thu, Apr 9, 2020	24.58	26.25	24.44	26.22
5523	NYSE	CDP	Wed, Apr 8, 2020	23.92	24.19	22.78	23.89
5522	NYSE	CDP	Tue, Apr 7, 2020	23.46	24.46	22.67	23.67
5521	NYSE	CDP	Mon, Apr 6, 2020	22.18	22.76	21.44	22.34
5520	NYSE	CDP	Fri, Apr 3, 2020	19.58	20.63	19.33	20.60
5519	NYSE	CDP	Thu, Apr 2, 2020	19.48	20.14	19.26	19.82
5518	NYSE	CDP	Wed, Apr 1, 2020	20.95	21.07	19.37	19.77
5517	NYSE	CDP	Tue, Mar 31, 2020	22.33	22.56	20.80	22.13
5516	NYSE	CDP	Mon, Mar 30, 2020	22.32	22.62	21.66	22.41
5515	NYSE	CDP	Fri, Mar 27, 2020	22.41	23.75	21.91	22.34
5514	NYSE	CDP	Thu, Mar 26, 2020	21.50	23.95	21.02	23.59
5513	NYSE	CDP	Wed, Mar 25, 2020	18.92	21.73	17.86	21.28
5512	NYSE	CDP	Tue, Mar 24, 2020	18.38	19.19	17.41	18.96
5511	NYSE	CDP	Mon, Mar 23, 2020	16.58	18.74	15.95	17.41
5510	NYSE	CDP	Fri, Mar 20, 2020	17.39	17.91	15.23	16.49
5509	NYSE	CDP	Thu, Mar 19, 2020	17.00	17.88	15.82	17.38
5508	NYSE	CDP	Wed, Mar 18, 2020	20.30	21.10	16.58	17.24
5507	NYSE	CDP	Tue, Mar 17, 2020	20.77	21.53	18.84	21.49
5506	NYSE	CDP	Mon, Mar 16, 2020	20.95	21.22	20.08	20.39
5505	NYSE	CDP	Fri, Mar 13, 2020	23.14	24.15	21.63	24.02
5504	NYSE	CDP	Thu, Mar 12, 2020	22.62	23.82	20.00	22.07
5503	NYSE	CDP	Wed, Mar 11, 2020	25.38	25.80	23.85	24.07
5502	NYSE	CDP	Tue, Mar 10, 2020	26.31	26.55	24.71	26.00
5501	NYSE	CDP	Mon, Mar 9, 2020	26.27	26.57	25.63	25.71
5500	NYSE	CDP	Fri, Mar 6, 2020	27.68	28.19	27.16	28.00
5499	NYSE	CDP	Thu, Mar 5, 2020	27.86	28.42	27.78	28.38
5498	NYSE	CDP	Wed, Mar 4, 2020	27.38	28.54	27.38	28.44
5497	NYSE	CDP	Tue, Mar 3, 2020	26.58	27.52	26.31	26.99
5496	NYSE	CDP	Mon, Mar 2, 2020	25.44	26.59	24.98	26.58
5495	NYSE	CDP	Fri, Feb 28, 2020	25.93	26.16	24.73	25.34
5494	NYSE	CDP	Thu, Feb 27, 2020	28.10	28.10	26.51	26.51
5493	NYSE	CDP	Wed, Feb 26, 2020	29.07	29.28	28.44	28.46
5492	NYSE	CDP	Tue, Feb 25, 2020	29.66	29.67	28.76	28.94
5491	NYSE	CDP	Mon, Feb 24, 2020	29.29	29.72	29.22	29.60
5490	NYSE	CDP	Fri, Feb 21, 2020	29.72	29.86	29.60	29.63
5489	NYSE	CDP	Thu, Feb 20, 2020	29.59	29.83	29.40	29.73
5488	NYSE	CDP	Wed, Feb 19, 2020	29.84	29.84	29.52	29.57
5487	NYSE	CDP	Tue, Feb 18, 2020	30.22	30.27	29.79	29.81
5486	NYSE	CDP	Fri, Feb 14, 2020	29.65	30.24	29.52	30.20
5485	NYSE	CDP	Thu, Feb 13, 2020	29.60	29.86	29.43	29.60
5484	NYSE	CDP	Wed, Feb 12, 2020	29.73	29.94	29.57	29.64
5483	NYSE	CDP	Tue, Feb 11, 2020	29.66	29.91	29.45	29.62
5482	NYSE	CDP	Mon, Feb 10, 2020	29.57	29.57	29.33	29.56
5481	NYSE	CDP	Fri, Feb 7, 2020	30.08	30.24	29.38	29.48
5480	NYSE	CDP	Thu, Feb 6, 2020	30.48	30.57	30.21	30.30
5479	NYSE	CDP	Wed, Feb 5, 2020	30.37	30.51	30.20	30.35
5478	NYSE	CDP	Tue, Feb 4, 2020	30.34	30.52	30.21	30.29
5477	NYSE	CDP	Mon, Feb 3, 2020	30.19	30.56	30.01	30.23
5476	NYSE	CDP	Fri, Jan 31, 2020	30.07	30.07	29.70	29.77
5475	NYSE	CDP	Thu, Jan 30, 2020	29.92	30.21	29.92	30.12
5474	NYSE	CDP	Wed, Jan 29, 2020	30.12	30.19	29.94	30.06
5473	NYSE	CDP	Tue, Jan 28, 2020	30.00	30.21	29.94	30.11
5472	NYSE	CDP	Mon, Jan 27, 2020	29.77	30.11	29.67	29.99
5471	NYSE	CDP	Fri, Jan 24, 2020	30.04	30.20	29.77	29.98
5470	NYSE	CDP	Thu, Jan 23, 2020	29.92	30.19	29.81	30.04
5469	NYSE	CDP	Wed, Jan 22, 2020	30.08	30.31	29.85	30.02
5468	NYSE	CDP	Tue, Jan 21, 2020	29.98	30.18	29.94	30.08
5467	NYSE	CDP	Fri, Jan 17, 2020	30.04	30.15	29.94	29.99
5466	NYSE	CDP	Thu, Jan 16, 2020	29.90	30.17	29.80	30.06
5465	NYSE	CDP	Wed, Jan 15, 2020	29.71	30.03	29.71	29.81
5464	NYSE	CDP	Tue, Jan 14, 2020	29.59	29.60	29.41	29.59
5463	NYSE	CDP	Mon, Jan 13, 2020	29.37	29.71	29.36	29.64
5462	NYSE	CDP	Fri, Jan 10, 2020	29.14	29.34	29.02	29.33
5461	NYSE	CDP	Thu, Jan 9, 2020	29.21	29.37	29.08	29.14
5460	NYSE	CDP	Wed, Jan 8, 2020	29.16	29.33	29.06	29.21
5459	NYSE	CDP	Tue, Jan 7, 2020	29.53	29.53	28.98	29.17
5458	NYSE	CDP	Mon, Jan 6, 2020	29.31	29.69	29.22	29.66
5457	NYSE	CDP	Fri, Jan 3, 2020	28.84	29.50	28.73	29.48
5456	NYSE	CDP	Thu, Jan 2, 2020	29.50	29.52	28.76	28.97
5455	NYSE	CDP	Tue, Dec 31, 2019	29.47	29.68	29.36	29.38
5454	NYSE	CDP	Mon, Dec 30, 2019	29.05	29.39	28.95	29.39
5453	NYSE	CDP	Fri, Dec 27, 2019	29.41	29.42	29.19	29.40
5452	NYSE	CDP	Thu, Dec 26, 2019	29.24	29.35	29.10	29.24
5451	NYSE	CDP	Tue, Dec 24, 2019	29.08	29.31	29.05	29.09
5450	NYSE	CDP	Mon, Dec 23, 2019	29.52	29.57	28.97	29.08
5449	NYSE	CDP	Fri, Dec 20, 2019	29.13	29.65	28.98	29.51
5448	NYSE	CDP	Thu, Dec 19, 2019	28.83	28.91	28.70	28.82
5447	NYSE	CDP	Wed, Dec 18, 2019	28.32	28.87	28.24	28.84
5446	NYSE	CDP	Tue, Dec 17, 2019	28.45	28.51	28.13	28.31
5445	NYSE	CDP	Mon, Dec 16, 2019	28.00	28.34	27.80	28.31
5444	NYSE	CDP	Fri, Dec 13, 2019	28.10	28.24	27.62	27.93
5443	NYSE	CDP	Thu, Dec 12, 2019	28.54	28.63	28.01	28.11
5442	NYSE	CDP	Wed, Dec 11, 2019	29.05	29.06	28.28	28.29
5441	NYSE	CDP	Tue, Dec 10, 2019	29.17	29.28	28.98	29.07
5440	NYSE	CDP	Mon, Dec 9, 2019	29.11	29.28	29.02	29.14
5439	NYSE	CDP	Fri, Dec 6, 2019	29.09	29.43	29.09	29.13
5438	NYSE	CDP	Thu, Dec 5, 2019	28.94	29.04	28.80	29.01
5437	NYSE	CDP	Wed, Dec 4, 2019	28.93	29.35	28.93	29.00
5436	NYSE	CDP	Tue, Dec 3, 2019	28.66	29.01	28.57	28.96
5435	NYSE	CDP	Mon, Dec 2, 2019	29.14	29.23	28.70	28.74
5434	NYSE	CDP	Fri, Nov 29, 2019	29.38	29.57	29.16	29.18
5433	NYSE	CDP	Wed, Nov 27, 2019	28.93	29.45	28.82	29.45
5432	NYSE	CDP	Tue, Nov 26, 2019	28.65	29.05	28.65	28.95
5431	NYSE	CDP	Mon, Nov 25, 2019	28.53	28.77	28.43	28.62
5430	NYSE	CDP	Fri, Nov 22, 2019	28.46	28.60	28.15	28.55
5429	NYSE	CDP	Thu, Nov 21, 2019	28.86	28.92	28.40	28.40
5428	NYSE	CDP	Wed, Nov 20, 2019	29.27	29.35	28.79	28.88
5427	NYSE	CDP	Tue, Nov 19, 2019	29.34	29.45	29.17	29.31
5426	NYSE	CDP	Mon, Nov 18, 2019	29.22	29.37	29.12	29.22
5425	NYSE	CDP	Fri, Nov 15, 2019	29.33	29.42	29.00	29.15
5424	NYSE	CDP	Thu, Nov 14, 2019	29.07	29.26	28.93	29.24
5423	NYSE	CDP	Wed, Nov 13, 2019	28.93	29.06	28.89	28.98
5422	NYSE	CDP	Tue, Nov 12, 2019	29.17	29.42	28.90	28.91
5421	NYSE	CDP	Mon, Nov 11, 2019	29.21	29.43	28.96	29.17
5420	NYSE	CDP	Fri, Nov 8, 2019	29.10	29.45	29.09	29.25
5419	NYSE	CDP	Thu, Nov 7, 2019	29.53	29.66	29.10	29.17
5418	NYSE	CDP	Wed, Nov 6, 2019	29.98	30.00	29.40	29.50
5417	NYSE	CDP	Tue, Nov 5, 2019	30.07	30.19	29.77	29.87
5416	NYSE	CDP	Mon, Nov 4, 2019	29.91	30.28	29.87	30.12
5415	NYSE	CDP	Fri, Nov 1, 2019	29.78	30.03	29.60	29.86
5414	NYSE	CDP	Thu, Oct 31, 2019	29.84	30.11	29.22	29.64
5413	NYSE	CDP	Wed, Oct 30, 2019	29.28	29.98	29.28	29.78
5412	NYSE	CDP	Tue, Oct 29, 2019	29.75	30.16	29.23	29.26
5411	NYSE	CDP	Mon, Oct 28, 2019	30.06	30.15	29.78	29.87
5410	NYSE	CDP	Fri, Oct 25, 2019	30.13	30.23	29.92	30.02
5409	NYSE	CDP	Thu, Oct 24, 2019	30.13	30.24	29.99	30.13
5408	NYSE	CDP	Wed, Oct 23, 2019	30.08	30.16	29.84	30.03
5407	NYSE	CDP	Tue, Oct 22, 2019	29.87	30.01	29.74	29.96
5406	NYSE	CDP	Mon, Oct 21, 2019	29.73	29.90	29.68	29.86
5405	NYSE	CDP	Fri, Oct 18, 2019	29.51	29.73	29.42	29.71
5404	NYSE	CDP	Thu, Oct 17, 2019	29.17	29.58	29.11	29.55
5403	NYSE	CDP	Wed, Oct 16, 2019	28.82	29.13	28.65	29.12
5402	NYSE	CDP	Tue, Oct 15, 2019	28.98	29.09	28.72	28.85
5401	NYSE	CDP	Mon, Oct 14, 2019	29.13	29.13	28.74	28.97
5400	NYSE	CDP	Fri, Oct 11, 2019	29.04	29.32	28.98	29.10
5399	NYSE	CDP	Thu, Oct 10, 2019	28.91	29.00	28.73	28.92
5398	NYSE	CDP	Wed, Oct 9, 2019	29.01	29.04	28.65	28.88
5397	NYSE	CDP	Tue, Oct 8, 2019	28.90	29.37	28.71	28.83
5396	NYSE	CDP	Mon, Oct 7, 2019	29.62	29.68	29.37	29.42
5395	NYSE	CDP	Fri, Oct 4, 2019	29.52	29.66	29.33	29.66
5394	NYSE	CDP	Thu, Oct 3, 2019	29.07	29.60	29.00	29.42
5393	NYSE	CDP	Wed, Oct 2, 2019	29.32	29.32	28.91	29.11
5392	NYSE	CDP	Tue, Oct 1, 2019	29.78	29.90	29.18	29.34
5391	NYSE	CDP	Mon, Sep 30, 2019	29.63	29.92	29.62	29.78
5390	NYSE	CDP	Fri, Sep 27, 2019	29.94	30.01	29.52	29.64
5389	NYSE	CDP	Thu, Sep 26, 2019	29.67	30.12	29.67	29.84
5388	NYSE	CDP	Wed, Sep 25, 2019	29.27	29.64	29.27	29.54
5387	NYSE	CDP	Tue, Sep 24, 2019	29.19	29.35	29.02	29.29
5386	NYSE	CDP	Mon, Sep 23, 2019	29.00	29.32	28.97	29.14
5385	NYSE	CDP	Fri, Sep 20, 2019	29.09	29.38	28.92	29.03
5384	NYSE	CDP	Thu, Sep 19, 2019	29.19	29.30	29.01	29.01
5383	NYSE	CDP	Wed, Sep 18, 2019	29.25	29.25	28.82	28.98
5382	NYSE	CDP	Tue, Sep 17, 2019	29.15	29.28	28.97	29.20
5381	NYSE	CDP	Mon, Sep 16, 2019	28.97	29.22	28.90	29.17
5380	NYSE	CDP	Fri, Sep 13, 2019	29.54	29.77	28.89	28.94
5379	NYSE	CDP	Thu, Sep 12, 2019	29.95	29.99	29.55	29.55
5378	NYSE	CDP	Wed, Sep 11, 2019	29.78	29.85	29.57	29.80
5377	NYSE	CDP	Tue, Sep 10, 2019	29.28	29.77	29.07	29.76
5376	NYSE	CDP	Mon, Sep 9, 2019	29.25	29.45	28.83	29.38
5375	NYSE	CDP	Fri, Sep 6, 2019	29.56	29.56	29.07	29.23
5374	NYSE	CDP	Thu, Sep 5, 2019	29.05	29.78	28.73	29.50
5373	NYSE	CDP	Wed, Sep 4, 2019	29.22	29.43	29.02	29.10
5372	NYSE	CDP	Tue, Sep 3, 2019	28.79	29.33	28.74	29.09
5371	NYSE	CDP	Fri, Aug 30, 2019	28.88	29.05	28.78	28.89
5370	NYSE	CDP	Thu, Aug 29, 2019	28.54	28.88	28.52	28.86
5369	NYSE	CDP	Wed, Aug 28, 2019	28.51	28.69	28.37	28.38
5368	NYSE	CDP	Tue, Aug 27, 2019	28.97	29.25	28.55	28.56
5367	NYSE	CDP	Mon, Aug 26, 2019	28.98	28.98	28.51	28.77
5366	NYSE	CDP	Fri, Aug 23, 2019	29.03	29.26	28.69	28.77
5365	NYSE	CDP	Thu, Aug 22, 2019	28.96	29.18	28.82	29.14
5364	NYSE	CDP	Wed, Aug 21, 2019	28.95	29.23	28.71	28.84
5363	NYSE	CDP	Tue, Aug 20, 2019	29.07	29.07	28.58	28.81
5362	NYSE	CDP	Mon, Aug 19, 2019	29.04	29.12	28.96	28.99
5361	NYSE	CDP	Fri, Aug 16, 2019	28.38	28.87	28.36	28.84
5360	NYSE	CDP	Thu, Aug 15, 2019	28.31	28.53	28.24	28.38
5359	NYSE	CDP	Wed, Aug 14, 2019	28.10	28.56	27.95	28.28
5358	NYSE	CDP	Tue, Aug 13, 2019	28.54	28.73	28.28	28.32
5357	NYSE	CDP	Mon, Aug 12, 2019	28.63	28.79	28.55	28.61
5356	NYSE	CDP	Fri, Aug 9, 2019	28.77	28.92	28.49	28.72
5355	NYSE	CDP	Thu, Aug 8, 2019	28.22	28.95	28.15	28.85
5354	NYSE	CDP	Wed, Aug 7, 2019	27.05	28.32	26.93	28.25
5353	NYSE	CDP	Tue, Aug 6, 2019	27.17	27.50	26.95	27.14
5352	NYSE	CDP	Mon, Aug 5, 2019	27.56	27.56	26.84	27.20
5351	NYSE	CDP	Fri, Aug 2, 2019	27.70	27.99	27.55	27.79
5350	NYSE	CDP	Thu, Aug 1, 2019	27.97	28.10	27.64	27.73
5349	NYSE	CDP	Wed, Jul 31, 2019	28.60	28.75	27.64	27.92
5348	NYSE	CDP	Tue, Jul 30, 2019	27.21	28.76	27.16	28.59
5347	NYSE	CDP	Mon, Jul 29, 2019	27.03	27.31	26.94	27.00
5346	NYSE	CDP	Fri, Jul 26, 2019	26.77	26.95	26.69	26.92
5345	NYSE	CDP	Thu, Jul 25, 2019	27.02	27.11	26.61	26.78
5344	NYSE	CDP	Wed, Jul 24, 2019	26.67	27.09	26.59	27.01
5343	NYSE	CDP	Tue, Jul 23, 2019	26.37	26.77	26.27	26.68
5342	NYSE	CDP	Mon, Jul 22, 2019	26.72	26.72	26.36	26.39
5341	NYSE	CDP	Fri, Jul 19, 2019	27.21	27.31	26.64	26.67
5340	NYSE	CDP	Thu, Jul 18, 2019	26.70	27.21	26.49	27.20
5339	NYSE	CDP	Wed, Jul 17, 2019	26.82	26.99	26.39	26.68
5338	NYSE	CDP	Tue, Jul 16, 2019	26.99	27.09	26.69	26.80
5337	NYSE	CDP	Mon, Jul 15, 2019	27.40	27.47	27.00	27.02
5336	NYSE	CDP	Fri, Jul 12, 2019	27.40	27.50	27.20	27.30
5335	NYSE	CDP	Thu, Jul 11, 2019	27.71	27.83	27.22	27.37
5334	NYSE	CDP	Wed, Jul 10, 2019	27.79	27.93	27.60	27.76
5333	NYSE	CDP	Tue, Jul 9, 2019	27.53	27.70	27.44	27.70
5332	NYSE	CDP	Mon, Jul 8, 2019	27.45	27.81	27.38	27.58
5331	NYSE	CDP	Fri, Jul 5, 2019	27.37	27.61	27.02	27.50
5330	NYSE	CDP	Wed, Jul 3, 2019	27.17	27.66	27.17	27.55
5329	NYSE	CDP	Tue, Jul 2, 2019	26.57	27.23	26.57	27.15
5328	NYSE	CDP	Mon, Jul 1, 2019	26.67	26.67	26.05	26.53
5327	NYSE	CDP	Fri, Jun 28, 2019	26.51	26.91	26.29	26.37
5326	NYSE	CDP	Thu, Jun 27, 2019	26.20	26.53	26.20	26.47
5325	NYSE	CDP	Wed, Jun 26, 2019	27.40	27.41	26.19	26.03
5324	NYSE	CDP	Tue, Jun 25, 2019	28.10	28.25	27.43	27.44
5323	NYSE	CDP	Mon, Jun 24, 2019	28.43	28.45	27.98	28.03
5322	NYSE	CDP	Fri, Jun 21, 2019	28.79	28.79	28.23	28.33
5321	NYSE	CDP	Thu, Jun 20, 2019	29.08	29.17	28.85	28.97
5320	NYSE	CDP	Wed, Jun 19, 2019	28.53	29.02	28.41	28.91
5319	NYSE	CDP	Tue, Jun 18, 2019	29.04	29.31	28.40	28.59
5318	NYSE	CDP	Mon, Jun 17, 2019	28.67	29.10	28.58	28.93
5317	NYSE	CDP	Fri, Jun 14, 2019	29.00	29.24	28.55	28.55
5316	NYSE	CDP	Thu, Jun 13, 2019	29.07	29.35	29.06	29.11
5315	NYSE	CDP	Wed, Jun 12, 2019	28.85	29.24	28.71	29.00
5314	NYSE	CDP	Tue, Jun 11, 2019	28.63	28.88	28.49	28.82
5313	NYSE	CDP	Mon, Jun 10, 2019	29.16	29.23	28.55	28.58
5312	NYSE	CDP	Fri, Jun 7, 2019	29.03	29.18	28.89	28.94
5311	NYSE	CDP	Thu, Jun 6, 2019	28.59	29.02	28.45	28.89
5310	NYSE	CDP	Wed, Jun 5, 2019	27.99	28.60	27.91	28.52
5309	NYSE	CDP	Tue, Jun 4, 2019	28.08	28.20	27.55	27.93
5308	NYSE	CDP	Mon, Jun 3, 2019	27.88	28.10	27.69	27.99
5307	NYSE	CDP	Fri, May 31, 2019	27.39	27.95	27.19	27.84
5306	NYSE	CDP	Thu, May 30, 2019	27.64	27.95	27.50	27.55
5305	NYSE	CDP	Wed, May 29, 2019	27.76	28.00	27.52	27.63
5304	NYSE	CDP	Tue, May 28, 2019	28.24	28.41	27.88	27.88
5303	NYSE	CDP	Fri, May 24, 2019	28.24	28.46	28.09	28.14
5302	NYSE	CDP	Thu, May 23, 2019	28.08	28.21	27.89	28.09
5301	NYSE	CDP	Wed, May 22, 2019	28.29	28.33	28.09	28.21
5300	NYSE	CDP	Tue, May 21, 2019	27.88	28.41	27.88	28.27
5299	NYSE	CDP	Mon, May 20, 2019	28.03	28.20	27.64	27.83
5298	NYSE	CDP	Fri, May 17, 2019	28.20	28.27	27.96	28.12
5297	NYSE	CDP	Thu, May 16, 2019	28.20	28.50	28.20	28.31
5296	NYSE	CDP	Wed, May 15, 2019	27.99	28.38	27.88	28.21
5295	NYSE	CDP	Tue, May 14, 2019	28.00	28.26	27.85	28.01
5294	NYSE	CDP	Mon, May 13, 2019	27.70	28.06	27.70	27.98
5293	NYSE	CDP	Fri, May 10, 2019	27.51	28.06	27.42	27.98
5292	NYSE	CDP	Thu, May 9, 2019	27.42	27.73	27.31	27.60
5291	NYSE	CDP	Wed, May 8, 2019	27.71	27.97	27.51	27.53
5290	NYSE	CDP	Tue, May 7, 2019	27.99	28.25	27.47	27.66
5289	NYSE	CDP	Mon, May 6, 2019	27.89	28.29	27.89	28.15
5288	NYSE	CDP	Fri, May 3, 2019	27.74	28.20	27.73	28.08
5287	NYSE	CDP	Thu, May 2, 2019	27.88	28.30	27.60	27.68
5286	NYSE	CDP	Wed, May 1, 2019	27.91	28.68	27.85	27.85
5285	NYSE	CDP	Tue, Apr 30, 2019	27.66	28.02	27.55	27.88
5284	NYSE	CDP	Mon, Apr 29, 2019	27.93	28.00	27.60	27.60
5283	NYSE	CDP	Fri, Apr 26, 2019	27.83	27.97	27.73	27.89
5282	NYSE	CDP	Thu, Apr 25, 2019	27.56	27.90	27.52	27.71
5281	NYSE	CDP	Wed, Apr 24, 2019	27.50	27.86	27.45	27.67
5280	NYSE	CDP	Tue, Apr 23, 2019	26.92	27.70	26.76	27.50
5279	NYSE	CDP	Mon, Apr 22, 2019	27.21	27.25	26.89	27.13
5278	NYSE	CDP	Thu, Apr 18, 2019	27.11	27.44	27.07	27.29
5277	NYSE	CDP	Wed, Apr 17, 2019	27.29	27.37	27.05	27.05
5276	NYSE	CDP	Tue, Apr 16, 2019	28.02	28.09	27.17	27.25
5275	NYSE	CDP	Mon, Apr 15, 2019	28.13	28.17	27.92	27.98
5274	NYSE	CDP	Fri, Apr 12, 2019	27.71	28.08	27.59	28.08
5273	NYSE	CDP	Thu, Apr 11, 2019	27.71	27.93	27.53	27.70
5272	NYSE	CDP	Wed, Apr 10, 2019	27.18	27.68	27.17	27.63
5271	NYSE	CDP	Tue, Apr 9, 2019	27.32	27.38	27.06	27.15
5270	NYSE	CDP	Mon, Apr 8, 2019	27.56	27.56	27.23	27.43
5269	NYSE	CDP	Fri, Apr 5, 2019	27.29	27.59	27.17	27.57
5268	NYSE	CDP	Thu, Apr 4, 2019	27.42	27.47	27.17	27.31
5267	NYSE	CDP	Wed, Apr 3, 2019	27.33	27.49	27.15	27.37
5266	NYSE	CDP	Tue, Apr 2, 2019	27.35	27.49	26.92	27.31
5265	NYSE	CDP	Mon, Apr 1, 2019	27.37	27.52	26.94	27.32
5264	NYSE	CDP	Fri, Mar 29, 2019	27.71	27.85	27.21	27.30
5263	NYSE	CDP	Thu, Mar 28, 2019	27.33	27.74	27.25	27.70
5262	NYSE	CDP	Wed, Mar 27, 2019	27.31	27.62	27.23	27.30
5261	NYSE	CDP	Tue, Mar 26, 2019	27.19	27.39	27.01	27.39
5260	NYSE	CDP	Mon, Mar 25, 2019	27.11	27.33	26.79	27.08
5259	NYSE	CDP	Fri, Mar 22, 2019	27.52	27.66	27.12	27.14
5258	NYSE	CDP	Thu, Mar 21, 2019	27.05	27.67	26.91	27.51
5257	NYSE	CDP	Wed, Mar 20, 2019	26.81	27.30	26.64	27.12
5256	NYSE	CDP	Tue, Mar 19, 2019	26.87	27.01	26.70	26.86
5255	NYSE	CDP	Mon, Mar 18, 2019	27.00	27.22	26.63	26.84
5254	NYSE	CDP	Fri, Mar 15, 2019	27.02	27.13	26.91	27.00
5253	NYSE	CDP	Thu, Mar 14, 2019	26.99	27.09	26.88	27.05
5252	NYSE	CDP	Wed, Mar 13, 2019	26.79	27.10	26.79	26.96
5251	NYSE	CDP	Tue, Mar 12, 2019	26.52	26.80	26.46	26.75
5250	NYSE	CDP	Mon, Mar 11, 2019	26.26	26.50	26.12	26.50
5249	NYSE	CDP	Fri, Mar 8, 2019	26.04	26.15	25.98	26.13
5248	NYSE	CDP	Thu, Mar 7, 2019	25.94	26.33	25.84	26.09
5247	NYSE	CDP	Wed, Mar 6, 2019	25.98	26.04	25.81	25.93
5246	NYSE	CDP	Tue, Mar 5, 2019	25.68	26.01	25.66	25.90
5245	NYSE	CDP	Mon, Mar 4, 2019	25.88	26.07	25.51	25.70
5244	NYSE	CDP	Fri, Mar 1, 2019	25.99	26.07	25.42	25.81
5243	NYSE	CDP	Thu, Feb 28, 2019	26.07	26.39	25.94	25.99
5242	NYSE	CDP	Wed, Feb 27, 2019	25.80	26.17	25.80	26.05
5241	NYSE	CDP	Tue, Feb 26, 2019	26.31	26.31	25.93	25.94
5240	NYSE	CDP	Mon, Feb 25, 2019	26.37	26.37	26.05	26.18
5239	NYSE	CDP	Fri, Feb 22, 2019	26.11	26.45	25.98	26.29
5238	NYSE	CDP	Thu, Feb 21, 2019	26.13	26.19	25.96	26.07
5237	NYSE	CDP	Wed, Feb 20, 2019	25.95	26.23	25.79	26.15
5236	NYSE	CDP	Tue, Feb 19, 2019	26.06	26.23	25.57	26.00
5235	NYSE	CDP	Fri, Feb 15, 2019	25.93	26.21	25.80	26.16
5234	NYSE	CDP	Thu, Feb 14, 2019	25.47	25.98	25.33	25.85
5233	NYSE	CDP	Wed, Feb 13, 2019	25.61	25.82	25.20	25.49
5232	NYSE	CDP	Tue, Feb 12, 2019	26.00	26.11	25.67	25.70
5231	NYSE	CDP	Mon, Feb 11, 2019	25.53	26.01	25.47	25.89
5230	NYSE	CDP	Fri, Feb 8, 2019	25.31	25.77	25.02	25.47
5229	NYSE	CDP	Thu, Feb 7, 2019	24.93	25.49	24.90	25.40
5228	NYSE	CDP	Wed, Feb 6, 2019	25.12	25.20	24.87	25.03
5227	NYSE	CDP	Tue, Feb 5, 2019	25.02	25.20	24.84	25.16
5226	NYSE	CDP	Mon, Feb 4, 2019	24.45	25.04	24.38	25.02
5225	NYSE	CDP	Fri, Feb 1, 2019	24.69	24.72	24.22	24.49
5224	NYSE	CDP	Thu, Jan 31, 2019	24.52	24.80	24.35	24.69
5223	NYSE	CDP	Wed, Jan 30, 2019	24.45	24.80	24.33	24.59
5222	NYSE	CDP	Tue, Jan 29, 2019	24.12	24.40	24.08	24.37
5221	NYSE	CDP	Mon, Jan 28, 2019	23.98	24.28	23.85	24.15
5220	NYSE	CDP	Fri, Jan 25, 2019	23.82	24.24	23.77	24.13
5219	NYSE	CDP	Thu, Jan 24, 2019	23.59	23.97	23.57	23.75
5218	NYSE	CDP	Wed, Jan 23, 2019	23.62	23.85	23.51	23.62
5217	NYSE	CDP	Tue, Jan 22, 2019	23.47	23.68	23.39	23.63
5216	NYSE	CDP	Fri, Jan 18, 2019	23.34	23.69	23.24	23.47
5215	NYSE	CDP	Thu, Jan 17, 2019	23.16	23.54	23.16	23.34
5214	NYSE	CDP	Wed, Jan 16, 2019	23.06	23.43	23.06	23.27
5213	NYSE	CDP	Tue, Jan 15, 2019	23.03	23.30	22.92	23.19
5212	NYSE	CDP	Mon, Jan 14, 2019	23.47	23.54	22.98	23.04
5211	NYSE	CDP	Fri, Jan 11, 2019	23.39	23.64	23.32	23.64
5210	NYSE	CDP	Thu, Jan 10, 2019	23.02	23.52	22.97	23.40
5209	NYSE	CDP	Wed, Jan 9, 2019	23.28	23.28	22.91	23.05
5208	NYSE	CDP	Tue, Jan 8, 2019	22.77	23.07	22.58	22.99
5207	NYSE	CDP	Mon, Jan 7, 2019	22.27	22.76	22.27	22.62
5206	NYSE	CDP	Fri, Jan 4, 2019	21.80	22.36	21.65	22.23
5205	NYSE	CDP	Thu, Jan 3, 2019	21.07	21.73	20.97	21.44
5204	NYSE	CDP	Wed, Jan 2, 2019	20.79	21.08	20.49	21.04
5203	NYSE	CDP	Mon, Dec 31, 2018	21.05	21.05	20.53	21.03
5202	NYSE	CDP	Fri, Dec 28, 2018	20.87	21.03	20.68	20.96
5201	NYSE	CDP	Thu, Dec 27, 2018	20.99	21.01	20.29	20.74
5200	NYSE	CDP	Wed, Dec 26, 2018	20.39	21.18	20.04	21.16
5199	NYSE	CDP	Mon, Dec 24, 2018	21.30	21.32	20.32	20.34
5198	NYSE	CDP	Fri, Dec 21, 2018	21.53	21.81	21.36	21.42
5197	NYSE	CDP	Thu, Dec 20, 2018	21.69	21.81	21.41	21.54
5196	NYSE	CDP	Wed, Dec 19, 2018	21.97	22.18	21.67	21.69
5195	NYSE	CDP	Tue, Dec 18, 2018	21.86	21.97	21.66	21.81
5194	NYSE	CDP	Mon, Dec 17, 2018	22.42	22.56	21.57	21.63
5193	NYSE	CDP	Fri, Dec 14, 2018	22.62	22.73	22.36	22.41
5192	NYSE	CDP	Thu, Dec 13, 2018	23.63	23.71	22.60	22.68
5191	NYSE	CDP	Wed, Dec 12, 2018	24.14	24.36	23.61	23.64
5190	NYSE	CDP	Tue, Dec 11, 2018	24.35	24.57	24.02	24.03
5189	NYSE	CDP	Mon, Dec 10, 2018	24.40	24.56	24.14	24.16
5188	NYSE	CDP	Fri, Dec 7, 2018	24.40	24.66	24.27	24.40
5187	NYSE	CDP	Thu, Dec 6, 2018	23.97	24.46	23.54	24.43
5186	NYSE	CDP	Tue, Dec 4, 2018	24.74	24.85	24.09	24.16
5185	NYSE	CDP	Mon, Dec 3, 2018	24.62	24.79	24.49	24.78
5184	NYSE	CDP	Fri, Nov 30, 2018	24.42	24.54	24.14	24.47
5183	NYSE	CDP	Thu, Nov 29, 2018	24.60	24.79	24.21	24.54
5182	NYSE	CDP	Wed, Nov 28, 2018	24.34	24.62	24.23	24.58
5181	NYSE	CDP	Tue, Nov 27, 2018	24.66	24.67	24.20	24.34
5180	NYSE	CDP	Mon, Nov 26, 2018	24.61	24.74	24.33	24.66
5179	NYSE	CDP	Fri, Nov 23, 2018	24.57	24.67	24.19	24.40
5178	NYSE	CDP	Wed, Nov 21, 2018	24.29	25.14	24.28	24.67
5177	NYSE	CDP	Tue, Nov 20, 2018	24.64	24.83	24.24	24.34
5176	NYSE	CDP	Mon, Nov 19, 2018	24.70	25.20	24.54	24.72
5175	NYSE	CDP	Fri, Nov 16, 2018	24.67	24.80	24.48	24.71
5174	NYSE	CDP	Thu, Nov 15, 2018	24.98	25.18	24.60	24.73
5173	NYSE	CDP	Wed, Nov 14, 2018	25.97	26.11	25.09	25.12
5172	NYSE	CDP	Tue, Nov 13, 2018	26.08	26.30	25.78	25.82
5171	NYSE	CDP	Mon, Nov 12, 2018	26.18	26.36	25.95	26.05
5170	NYSE	CDP	Fri, Nov 9, 2018	26.20	26.34	25.95	26.18
5169	NYSE	CDP	Thu, Nov 8, 2018	26.54	26.78	26.19	26.27
5168	NYSE	CDP	Wed, Nov 7, 2018	26.56	26.68	26.24	26.58
5167	NYSE	CDP	Tue, Nov 6, 2018	26.40	26.69	26.33	26.37
5166	NYSE	CDP	Mon, Nov 5, 2018	26.27	26.61	26.14	26.34
5165	NYSE	CDP	Fri, Nov 2, 2018	25.88	26.21	25.51	26.18
5164	NYSE	CDP	Thu, Nov 1, 2018	25.91	26.02	25.65	25.86
5163	NYSE	CDP	Wed, Oct 31, 2018	25.95	26.25	25.55	25.84
5162	NYSE	CDP	Tue, Oct 30, 2018	26.03	26.46	25.62	25.92
5161	NYSE	CDP	Mon, Oct 29, 2018	26.63	27.07	25.93	26.18
5160	NYSE	CDP	Fri, Oct 26, 2018	28.20	28.31	26.58	26.61
5159	NYSE	CDP	Thu, Oct 25, 2018	28.45	28.74	28.19	28.45
5158	NYSE	CDP	Wed, Oct 24, 2018	28.06	28.76	28.02	28.39
5157	NYSE	CDP	Tue, Oct 23, 2018	27.74	28.22	27.58	28.08
5156	NYSE	CDP	Mon, Oct 22, 2018	28.28	28.47	27.81	27.91
5155	NYSE	CDP	Fri, Oct 19, 2018	28.15	28.39	28.15	28.26
5154	NYSE	CDP	Thu, Oct 18, 2018	28.01	28.36	28.01	28.11
5153	NYSE	CDP	Wed, Oct 17, 2018	28.15	28.34	27.81	28.02
5152	NYSE	CDP	Tue, Oct 16, 2018	27.58	28.22	27.40	28.15
5151	NYSE	CDP	Mon, Oct 15, 2018	27.44	28.20	27.44	27.50
5150	NYSE	CDP	Fri, Oct 12, 2018	27.57	27.73	27.22	27.40
5149	NYSE	CDP	Thu, Oct 11, 2018	28.54	28.58	27.34	27.39
5148	NYSE	CDP	Wed, Oct 10, 2018	28.70	28.96	28.52	28.54
5147	NYSE	CDP	Tue, Oct 9, 2018	29.11	29.20	28.77	28.85
5146	NYSE	CDP	Mon, Oct 8, 2018	28.84	29.20	28.80	29.06
5145	NYSE	CDP	Fri, Oct 5, 2018	28.74	29.06	28.67	28.85
5144	NYSE	CDP	Thu, Oct 4, 2018	28.87	29.05	28.65	28.69
5143	NYSE	CDP	Wed, Oct 3, 2018	29.31	29.53	28.98	29.05
5142	NYSE	CDP	Tue, Oct 2, 2018	29.60	29.73	29.31	29.34
5141	NYSE	CDP	Mon, Oct 1, 2018	29.86	29.99	29.60	29.63
5140	NYSE	CDP	Fri, Sep 28, 2018	29.05	29.84	28.81	29.83
5139	NYSE	CDP	Thu, Sep 27, 2018	28.79	29.10	28.63	28.90
5138	NYSE	CDP	Wed, Sep 26, 2018	29.39	29.53	28.86	28.62
5137	NYSE	CDP	Tue, Sep 25, 2018	29.62	29.70	29.31	29.37
5136	NYSE	CDP	Mon, Sep 24, 2018	30.13	30.14	29.48	29.57
5135	NYSE	CDP	Fri, Sep 21, 2018	30.11	30.44	30.04	30.17
5134	NYSE	CDP	Thu, Sep 20, 2018	29.71	30.18	29.64	30.12
5133	NYSE	CDP	Wed, Sep 19, 2018	30.55	30.55	29.68	29.73
5132	NYSE	CDP	Tue, Sep 18, 2018	30.51	30.59	30.17	30.53
5131	NYSE	CDP	Mon, Sep 17, 2018	30.42	30.59	30.33	30.49
5130	NYSE	CDP	Fri, Sep 14, 2018	30.30	30.47	29.93	30.43
5129	NYSE	CDP	Thu, Sep 13, 2018	30.61	30.61	30.33	30.40
5128	NYSE	CDP	Wed, Sep 12, 2018	30.47	30.61	30.32	30.42
5127	NYSE	CDP	Tue, Sep 11, 2018	30.32	30.58	30.25	30.44
5126	NYSE	CDP	Mon, Sep 10, 2018	30.56	30.66	30.39	30.41
5125	NYSE	CDP	Fri, Sep 7, 2018	30.59	30.70	30.34	30.39
5124	NYSE	CDP	Thu, Sep 6, 2018	30.50	30.78	30.44	30.69
5123	NYSE	CDP	Wed, Sep 5, 2018	30.07	30.59	30.05	30.42
5122	NYSE	CDP	Tue, Sep 4, 2018	30.72	30.87	30.05	30.11
5121	NYSE	CDP	Fri, Aug 31, 2018	30.58	30.79	30.41	30.78
5120	NYSE	CDP	Thu, Aug 30, 2018	30.68	30.68	30.42	30.54
5119	NYSE	CDP	Wed, Aug 29, 2018	31.01	31.01	30.63	30.63
5118	NYSE	CDP	Tue, Aug 28, 2018	30.36	30.95	30.34	30.94
5117	NYSE	CDP	Mon, Aug 27, 2018	30.43	30.51	30.15	30.36
5116	NYSE	CDP	Fri, Aug 24, 2018	30.15	30.44	30.15	30.38
5115	NYSE	CDP	Thu, Aug 23, 2018	30.22	30.56	30.08	30.24
5114	NYSE	CDP	Wed, Aug 22, 2018	30.25	30.40	30.19	30.24
5113	NYSE	CDP	Tue, Aug 21, 2018	30.47	30.53	30.30	30.34
5112	NYSE	CDP	Mon, Aug 20, 2018	30.61	30.83	30.53	30.56
5111	NYSE	CDP	Fri, Aug 17, 2018	30.32	30.63	30.27	30.57
5110	NYSE	CDP	Thu, Aug 16, 2018	30.15	30.41	30.13	30.30
5109	NYSE	CDP	Wed, Aug 15, 2018	29.91	30.30	29.91	30.21
5108	NYSE	CDP	Tue, Aug 14, 2018	29.82	30.31	29.80	29.98
5107	NYSE	CDP	Mon, Aug 13, 2018	29.96	29.97	29.70	29.76
5106	NYSE	CDP	Fri, Aug 10, 2018	30.34	30.42	29.94	29.94
5105	NYSE	CDP	Thu, Aug 9, 2018	30.59	30.63	30.37	30.39
5104	NYSE	CDP	Wed, Aug 8, 2018	30.71	30.73	30.44	30.58
5103	NYSE	CDP	Tue, Aug 7, 2018	30.78	30.78	30.53	30.69
5102	NYSE	CDP	Mon, Aug 6, 2018	30.22	30.71	30.17	30.52
5101	NYSE	CDP	Fri, Aug 3, 2018	29.76	30.14	29.71	30.13
5100	NYSE	CDP	Thu, Aug 2, 2018	29.95	30.17	29.75	29.76
5099	NYSE	CDP	Wed, Aug 1, 2018	29.68	30.08	29.46	30.04
5098	NYSE	CDP	Tue, Jul 31, 2018	29.43	29.98	29.34	29.74
5097	NYSE	CDP	Mon, Jul 30, 2018	29.85	29.96	29.47	29.49
5096	NYSE	CDP	Fri, Jul 27, 2018	29.61	30.21	28.96	29.89
5095	NYSE	CDP	Thu, Jul 26, 2018	29.25	29.40	29.04	29.05
5094	NYSE	CDP	Wed, Jul 25, 2018	29.04	29.22	28.97	29.19
5093	NYSE	CDP	Tue, Jul 24, 2018	29.21	29.21	29.01	29.09
5092	NYSE	CDP	Mon, Jul 23, 2018	29.13	29.17	28.92	29.12
5091	NYSE	CDP	Fri, Jul 20, 2018	29.35	29.49	29.14	29.18
5090	NYSE	CDP	Thu, Jul 19, 2018	28.77	29.43	28.72	29.36
5089	NYSE	CDP	Wed, Jul 18, 2018	28.96	29.02	28.64	28.83
5088	NYSE	CDP	Tue, Jul 17, 2018	29.42	29.46	28.94	28.99
5087	NYSE	CDP	Mon, Jul 16, 2018	29.50	29.50	29.20	29.34
5086	NYSE	CDP	Fri, Jul 13, 2018	29.95	30.00	29.58	29.58
5085	NYSE	CDP	Thu, Jul 12, 2018	29.85	29.96	29.59	29.89
5084	NYSE	CDP	Wed, Jul 11, 2018	29.80	29.96	29.70	29.84
5083	NYSE	CDP	Tue, Jul 10, 2018	29.93	30.02	29.71	29.87
5082	NYSE	CDP	Mon, Jul 9, 2018	29.94	30.00	29.67	29.85
5081	NYSE	CDP	Fri, Jul 6, 2018	29.64	30.16	29.62	29.90
5080	NYSE	CDP	Thu, Jul 5, 2018	29.09	29.58	28.97	29.57
5079	NYSE	CDP	Tue, Jul 3, 2018	28.84	29.30	28.58	29.06
5078	NYSE	CDP	Mon, Jul 2, 2018	29.12	29.12	28.31	28.83
5077	NYSE	CDP	Fri, Jun 29, 2018	28.74	29.19	28.62	28.99
5076	NYSE	CDP	Thu, Jun 28, 2018	28.22	28.92	28.22	28.85
5075	NYSE	CDP	Wed, Jun 27, 2018	28.70	28.86	28.47	28.25
5074	NYSE	CDP	Tue, Jun 26, 2018	28.50	28.72	28.29	28.64
5073	NYSE	CDP	Mon, Jun 25, 2018	28.55	28.59	28.20	28.50
5072	NYSE	CDP	Fri, Jun 22, 2018	28.11	28.53	27.98	28.52
5071	NYSE	CDP	Thu, Jun 21, 2018	28.12	28.25	27.88	28.04
5070	NYSE	CDP	Wed, Jun 20, 2018	27.73	28.22	27.68	28.12
5069	NYSE	CDP	Tue, Jun 19, 2018	27.39	27.71	27.39	27.60
5068	NYSE	CDP	Mon, Jun 18, 2018	27.36	27.57	27.29	27.48
5067	NYSE	CDP	Fri, Jun 15, 2018	27.44	27.72	27.36	27.43
5066	NYSE	CDP	Thu, Jun 14, 2018	27.27	27.52	27.25	27.39
5065	NYSE	CDP	Wed, Jun 13, 2018	27.80	27.85	27.09	27.15
5064	NYSE	CDP	Tue, Jun 12, 2018	27.55	27.84	27.52	27.75
5063	NYSE	CDP	Mon, Jun 11, 2018	27.75	27.79	27.41	27.57
5062	NYSE	CDP	Fri, Jun 8, 2018	27.65	27.88	27.65	27.76
5061	NYSE	CDP	Thu, Jun 7, 2018	27.60	27.74	27.34	27.64
5060	NYSE	CDP	Wed, Jun 6, 2018	27.58	27.67	27.51	27.59
5059	NYSE	CDP	Tue, Jun 5, 2018	27.40	27.82	27.27	27.58
5058	NYSE	CDP	Mon, Jun 4, 2018	27.29	27.45	27.16	27.37
5057	NYSE	CDP	Fri, Jun 1, 2018	27.88	28.03	27.17	27.19
5056	NYSE	CDP	Thu, May 31, 2018	27.98	28.07	27.76	27.90
5055	NYSE	CDP	Wed, May 30, 2018	27.58	28.13	27.56	28.02
5054	NYSE	CDP	Tue, May 29, 2018	27.68	27.83	27.47	27.55
5053	NYSE	CDP	Fri, May 25, 2018	27.56	27.79	27.34	27.78
5052	NYSE	CDP	Thu, May 24, 2018	27.69	27.69	27.36	27.50
5051	NYSE	CDP	Wed, May 23, 2018	27.33	27.81	27.12	27.65
5050	NYSE	CDP	Tue, May 22, 2018	26.97	27.36	26.93	27.24
5049	NYSE	CDP	Mon, May 21, 2018	26.83	27.15	26.59	27.01
5048	NYSE	CDP	Fri, May 18, 2018	26.69	26.80	26.45	26.66
5047	NYSE	CDP	Thu, May 17, 2018	26.79	27.03	26.55	26.61
5046	NYSE	CDP	Wed, May 16, 2018	27.05	27.10	26.66	26.76
5045	NYSE	CDP	Tue, May 15, 2018	27.54	27.62	26.84	27.00
5044	NYSE	CDP	Mon, May 14, 2018	27.83	27.97	27.61	27.70
5043	NYSE	CDP	Fri, May 11, 2018	28.14	28.30	27.78	27.81
5042	NYSE	CDP	Thu, May 10, 2018	28.12	28.26	28.01	28.08
5041	NYSE	CDP	Wed, May 9, 2018	27.84	28.07	27.76	28.00
5040	NYSE	CDP	Tue, May 8, 2018	28.04	28.06	27.73	27.85
5039	NYSE	CDP	Mon, May 7, 2018	28.04	28.11	27.72	28.04
5038	NYSE	CDP	Fri, May 4, 2018	27.68	28.02	27.64	27.94
5037	NYSE	CDP	Thu, May 3, 2018	27.26	27.70	27.18	27.66
5036	NYSE	CDP	Wed, May 2, 2018	27.60	27.71	27.01	27.34
5035	NYSE	CDP	Tue, May 1, 2018	27.51	27.83	27.46	27.68
5034	NYSE	CDP	Mon, Apr 30, 2018	27.65	27.94	27.49	27.51
5033	NYSE	CDP	Fri, Apr 27, 2018	27.24	27.86	27.24	27.58
5032	NYSE	CDP	Thu, Apr 26, 2018	26.86	27.38	26.81	27.16
5031	NYSE	CDP	Wed, Apr 25, 2018	26.79	27.03	26.66	26.94
5030	NYSE	CDP	Tue, Apr 24, 2018	26.67	26.92	26.42	26.83
5029	NYSE	CDP	Mon, Apr 23, 2018	26.82	26.84	26.42	26.68
5028	NYSE	CDP	Fri, Apr 20, 2018	27.02	27.09	26.71	26.80
5027	NYSE	CDP	Thu, Apr 19, 2018	27.24	27.28	26.65	27.01
5026	NYSE	CDP	Wed, Apr 18, 2018	27.32	27.44	27.15	27.23
5025	NYSE	CDP	Tue, Apr 17, 2018	27.14	27.49	27.00	27.31
5024	NYSE	CDP	Mon, Apr 16, 2018	26.67	27.08	26.51	27.01
5023	NYSE	CDP	Fri, Apr 13, 2018	26.59	26.66	26.41	26.61
5022	NYSE	CDP	Thu, Apr 12, 2018	26.86	26.86	26.34	26.58
5021	NYSE	CDP	Wed, Apr 11, 2018	26.62	26.95	26.43	26.80
5020	NYSE	CDP	Tue, Apr 10, 2018	26.78	26.78	26.52	26.71
5019	NYSE	CDP	Mon, Apr 9, 2018	26.80	26.85	26.50	26.66
5018	NYSE	CDP	Fri, Apr 6, 2018	26.58	27.03	26.53	26.79
5017	NYSE	CDP	Thu, Apr 5, 2018	26.58	26.68	26.20	26.57
5016	NYSE	CDP	Wed, Apr 4, 2018	26.11	26.56	26.00	26.51
5015	NYSE	CDP	Tue, Apr 3, 2018	25.68	26.44	25.49	26.28
5014	NYSE	CDP	Mon, Apr 2, 2018	25.76	25.86	25.34	25.61
5013	NYSE	CDP	Thu, Mar 29, 2018	25.84	25.94	25.57	25.83
5012	NYSE	CDP	Wed, Mar 28, 2018	24.98	25.83	24.97	25.80
5011	NYSE	CDP	Tue, Mar 27, 2018	25.23	25.44	24.55	24.83
5010	NYSE	CDP	Mon, Mar 26, 2018	25.35	25.40	24.78	25.18
5009	NYSE	CDP	Fri, Mar 23, 2018	25.61	25.66	25.08	25.15
5008	NYSE	CDP	Thu, Mar 22, 2018	25.64	26.29	25.59	25.61
5007	NYSE	CDP	Wed, Mar 21, 2018	25.82	25.86	25.49	25.76
5006	NYSE	CDP	Tue, Mar 20, 2018	26.06	26.18	25.71	25.90
5005	NYSE	CDP	Mon, Mar 19, 2018	26.10	26.10	25.70	26.03
5004	NYSE	CDP	Fri, Mar 16, 2018	26.11	26.36	26.05	26.14
5003	NYSE	CDP	Thu, Mar 15, 2018	26.06	26.19	25.90	26.09
5002	NYSE	CDP	Wed, Mar 14, 2018	26.31	26.44	25.96	26.10
5001	NYSE	CDP	Tue, Mar 13, 2018	26.48	26.57	26.19	26.28
5000	NYSE	CDP	Mon, Mar 12, 2018	26.27	26.49	26.10	26.41
4999	NYSE	CDP	Fri, Mar 9, 2018	26.21	26.34	25.87	26.33
4998	NYSE	CDP	Thu, Mar 8, 2018	26.14	26.14	25.80	26.06
4997	NYSE	CDP	Wed, Mar 7, 2018	25.75	26.18	25.69	26.05
4996	NYSE	CDP	Tue, Mar 6, 2018	25.79	25.93	25.43	25.83
4995	NYSE	CDP	Mon, Mar 5, 2018	25.22	25.87	25.22	25.80
4994	NYSE	CDP	Fri, Mar 2, 2018	25.09	25.35	24.77	25.31
4993	NYSE	CDP	Thu, Mar 1, 2018	24.88	25.47	24.84	25.18
4992	NYSE	CDP	Wed, Feb 28, 2018	25.42	25.53	24.96	24.96
4991	NYSE	CDP	Tue, Feb 27, 2018	25.94	26.06	25.33	25.33
4990	NYSE	CDP	Mon, Feb 26, 2018	26.10	26.12	25.83	25.93
4989	NYSE	CDP	Fri, Feb 23, 2018	25.75	26.04	25.65	26.03
4988	NYSE	CDP	Thu, Feb 22, 2018	25.68	25.97	25.57	25.66
4987	NYSE	CDP	Wed, Feb 21, 2018	25.78	25.97	25.53	25.55
4986	NYSE	CDP	Tue, Feb 20, 2018	25.71	26.05	25.69	25.77
4985	NYSE	CDP	Fri, Feb 16, 2018	25.73	26.08	25.73	25.92
4984	NYSE	CDP	Thu, Feb 15, 2018	25.23	25.82	25.23	25.66
4983	NYSE	CDP	Wed, Feb 14, 2018	25.32	25.51	25.05	25.15
4982	NYSE	CDP	Tue, Feb 13, 2018	25.40	25.63	24.78	25.50
4981	NYSE	CDP	Mon, Feb 12, 2018	26.40	26.49	24.93	25.51
4980	NYSE	CDP	Fri, Feb 9, 2018	25.68	26.51	25.54	26.37
4979	NYSE	CDP	Thu, Feb 8, 2018	25.97	26.36	25.67	25.74
4978	NYSE	CDP	Wed, Feb 7, 2018	25.66	26.13	25.66	26.02
4977	NYSE	CDP	Tue, Feb 6, 2018	25.38	25.93	25.09	25.76
4976	NYSE	CDP	Mon, Feb 5, 2018	26.75	26.99	25.48	25.72
4975	NYSE	CDP	Fri, Feb 2, 2018	26.45	27.10	26.26	26.88
4974	NYSE	CDP	Thu, Feb 1, 2018	27.33	27.49	26.61	26.68
4973	NYSE	CDP	Wed, Jan 31, 2018	26.96	27.34	26.60	27.30
4972	NYSE	CDP	Tue, Jan 30, 2018	27.12	27.13	26.84	26.87
4971	NYSE	CDP	Mon, Jan 29, 2018	27.40	27.47	27.02	27.09
4970	NYSE	CDP	Fri, Jan 26, 2018	27.85	27.97	27.32	27.45
4969	NYSE	CDP	Thu, Jan 25, 2018	28.00	28.28	27.76	27.82
4968	NYSE	CDP	Wed, Jan 24, 2018	27.93	27.96	27.68	27.92
4967	NYSE	CDP	Tue, Jan 23, 2018	27.83	27.95	27.62	27.95
4966	NYSE	CDP	Mon, Jan 22, 2018	27.49	27.82	27.49	27.81
4965	NYSE	CDP	Fri, Jan 19, 2018	27.46	27.66	27.41	27.62
4964	NYSE	CDP	Thu, Jan 18, 2018	27.83	27.85	27.37	27.46
4963	NYSE	CDP	Wed, Jan 17, 2018	27.50	27.90	27.36	27.87
4962	NYSE	CDP	Tue, Jan 16, 2018	27.22	27.70	27.20	27.45
4961	NYSE	CDP	Fri, Jan 12, 2018	27.81	27.84	27.10	27.15
4960	NYSE	CDP	Thu, Jan 11, 2018	27.73	27.94	27.64	27.80
4959	NYSE	CDP	Wed, Jan 10, 2018	27.80	27.82	27.47	27.66
4958	NYSE	CDP	Tue, Jan 9, 2018	28.13	28.13	27.89	27.93
4957	NYSE	CDP	Mon, Jan 8, 2018	28.08	28.28	28.08	28.15
4956	NYSE	CDP	Fri, Jan 5, 2018	28.02	28.22	28.00	28.14
4955	NYSE	CDP	Thu, Jan 4, 2018	28.84	28.84	27.94	27.97
4954	NYSE	CDP	Wed, Jan 3, 2018	29.15	29.19	28.79	28.86
4953	NYSE	CDP	Tue, Jan 2, 2018	29.26	29.38	29.02	29.14
4952	NYSE	CDP	Fri, Dec 29, 2017	29.27	29.46	29.18	29.20
4951	NYSE	CDP	Thu, Dec 28, 2017	29.05	29.35	28.96	29.31
4950	NYSE	CDP	Wed, Dec 27, 2017	29.25	29.40	29.09	29.03
4949	NYSE	CDP	Tue, Dec 26, 2017	29.07	29.27	29.02	29.22
4948	NYSE	CDP	Fri, Dec 22, 2017	29.31	29.34	28.88	29.11
4947	NYSE	CDP	Thu, Dec 21, 2017	29.51	29.54	28.95	29.01
4946	NYSE	CDP	Wed, Dec 20, 2017	30.29	30.39	29.41	29.42
4945	NYSE	CDP	Tue, Dec 19, 2017	30.64	30.69	30.19	30.30
4944	NYSE	CDP	Mon, Dec 18, 2017	30.34	30.66	30.34	30.54
4943	NYSE	CDP	Fri, Dec 15, 2017	30.18	30.30	30.00	30.20
4942	NYSE	CDP	Thu, Dec 14, 2017	30.11	30.29	29.93	30.15
4941	NYSE	CDP	Wed, Dec 13, 2017	30.04	30.32	29.94	30.10
4940	NYSE	CDP	Tue, Dec 12, 2017	30.20	30.25	30.00	30.02
4939	NYSE	CDP	Mon, Dec 11, 2017	30.17	30.20	29.97	30.10
4938	NYSE	CDP	Fri, Dec 8, 2017	30.08	30.31	29.88	30.22
4937	NYSE	CDP	Thu, Dec 7, 2017	29.72	30.21	29.52	30.10
4936	NYSE	CDP	Wed, Dec 6, 2017	29.81	29.98	29.62	29.65
4935	NYSE	CDP	Tue, Dec 5, 2017	30.65	30.80	29.79	29.80
4934	NYSE	CDP	Mon, Dec 4, 2017	30.30	30.79	30.17	30.60
4933	NYSE	CDP	Fri, Dec 1, 2017	30.42	30.69	30.20	30.44
4932	NYSE	CDP	Thu, Nov 30, 2017	30.65	30.73	30.20	30.34
4931	NYSE	CDP	Wed, Nov 29, 2017	30.58	30.77	30.43	30.55
4930	NYSE	CDP	Tue, Nov 28, 2017	31.16	31.32	30.59	30.63
4929	NYSE	CDP	Mon, Nov 27, 2017	31.34	31.47	31.14	31.17
4928	NYSE	CDP	Fri, Nov 24, 2017	30.95	31.34	30.95	31.25
4927	NYSE	CDP	Wed, Nov 22, 2017	30.93	31.16	30.75	30.90
4926	NYSE	CDP	Tue, Nov 21, 2017	30.96	31.04	30.75	31.01
4925	NYSE	CDP	Mon, Nov 20, 2017	30.94	31.08	30.84	30.87
4924	NYSE	CDP	Fri, Nov 17, 2017	31.12	31.28	30.85	30.99
4923	NYSE	CDP	Thu, Nov 16, 2017	31.41	31.53	30.94	31.17
4922	NYSE	CDP	Wed, Nov 15, 2017	32.10	32.22	31.41	31.42
4921	NYSE	CDP	Tue, Nov 14, 2017	32.40	32.51	32.02	32.10
4920	NYSE	CDP	Mon, Nov 13, 2017	32.49	32.59	32.31	32.41
4919	NYSE	CDP	Fri, Nov 10, 2017	32.25	32.52	32.24	32.37
4918	NYSE	CDP	Thu, Nov 9, 2017	32.22	32.52	32.04	32.33
4917	NYSE	CDP	Wed, Nov 8, 2017	32.28	32.70	32.20	32.29
4916	NYSE	CDP	Tue, Nov 7, 2017	32.39	32.76	32.21	32.38
4915	NYSE	CDP	Mon, Nov 6, 2017	32.43	32.74	32.24	32.45
4914	NYSE	CDP	Fri, Nov 3, 2017	32.29	32.65	32.09	32.35
4913	NYSE	CDP	Thu, Nov 2, 2017	32.73	32.82	32.40	32.49
4912	NYSE	CDP	Wed, Nov 1, 2017	32.04	32.79	31.94	32.69
4911	NYSE	CDP	Tue, Oct 31, 2017	31.51	32.14	31.48	31.93
4910	NYSE	CDP	Mon, Oct 30, 2017	32.10	32.29	31.80	31.95
4909	NYSE	CDP	Fri, Oct 27, 2017	33.33	33.81	31.73	32.16
4908	NYSE	CDP	Thu, Oct 26, 2017	31.22	31.47	30.92	31.15
4907	NYSE	CDP	Wed, Oct 25, 2017	31.42	31.53	31.09	31.16
4906	NYSE	CDP	Tue, Oct 24, 2017	31.64	31.79	31.31	31.40
4905	NYSE	CDP	Mon, Oct 23, 2017	31.35	31.76	31.24	31.66
4904	NYSE	CDP	Fri, Oct 20, 2017	32.04	32.04	31.58	31.59
4903	NYSE	CDP	Thu, Oct 19, 2017	32.17	32.21	31.75	31.99
4902	NYSE	CDP	Wed, Oct 18, 2017	32.50	32.70	32.20	32.22
4901	NYSE	CDP	Tue, Oct 17, 2017	33.08	33.22	32.54	32.55
4900	NYSE	CDP	Mon, Oct 16, 2017	33.11	33.31	33.03	33.15
4899	NYSE	CDP	Fri, Oct 13, 2017	33.47	33.47	33.05	33.11
4898	NYSE	CDP	Thu, Oct 12, 2017	33.23	33.36	33.15	33.27
4897	NYSE	CDP	Wed, Oct 11, 2017	33.33	33.45	33.19	33.22
4896	NYSE	CDP	Tue, Oct 10, 2017	33.39	33.50	33.19	33.31
4895	NYSE	CDP	Mon, Oct 9, 2017	33.32	33.43	33.23	33.30
4894	NYSE	CDP	Fri, Oct 6, 2017	33.29	33.40	32.98	33.31
4893	NYSE	CDP	Thu, Oct 5, 2017	33.43	33.68	33.32	33.36
4892	NYSE	CDP	Wed, Oct 4, 2017	33.20	33.38	33.01	33.37
4891	NYSE	CDP	Tue, Oct 3, 2017	33.04	33.10	32.93	33.07
4890	NYSE	CDP	Mon, Oct 2, 2017	32.87	33.05	32.67	32.90
4889	NYSE	CDP	Fri, Sep 29, 2017	32.89	33.19	32.71	32.83
4888	NYSE	CDP	Thu, Sep 28, 2017	33.05	33.05	32.76	33.00
4887	NYSE	CDP	Wed, Sep 27, 2017	32.99	33.29	32.96	33.01
4886	NYSE	CDP	Tue, Sep 26, 2017	33.23	33.23	32.87	33.03
4885	NYSE	CDP	Mon, Sep 25, 2017	33.06	33.40	32.80	33.17
4884	NYSE	CDP	Fri, Sep 22, 2017	32.67	32.89	32.34	32.53
4883	NYSE	CDP	Thu, Sep 21, 2017	32.69	33.00	32.56	32.66
4882	NYSE	CDP	Wed, Sep 20, 2017	32.64	32.89	32.49	32.66
4881	NYSE	CDP	Tue, Sep 19, 2017	32.49	32.65	32.25	32.60
4880	NYSE	CDP	Mon, Sep 18, 2017	32.76	32.84	32.20	32.56
4879	NYSE	CDP	Fri, Sep 15, 2017	32.98	32.98	32.51	32.76
4878	NYSE	CDP	Thu, Sep 14, 2017	32.68	32.90	32.62	32.86
4877	NYSE	CDP	Wed, Sep 13, 2017	33.02	33.05	32.61	32.72
4876	NYSE	CDP	Tue, Sep 12, 2017	33.17	33.60	32.92	33.06
4875	NYSE	CDP	Mon, Sep 11, 2017	33.12	33.53	33.12	33.19
4874	NYSE	CDP	Fri, Sep 8, 2017	32.91	33.23	32.87	33.00
4873	NYSE	CDP	Thu, Sep 7, 2017	33.34	33.41	32.92	32.97
4872	NYSE	CDP	Wed, Sep 6, 2017	33.56	33.67	33.12	33.30
4871	NYSE	CDP	Tue, Sep 5, 2017	33.62	33.71	33.32	33.41
4870	NYSE	CDP	Fri, Sep 1, 2017	33.31	33.62	33.31	33.49
4869	NYSE	CDP	Thu, Aug 31, 2017	32.99	33.47	32.99	33.36
4868	NYSE	CDP	Wed, Aug 30, 2017	32.67	32.97	32.45	32.96
4867	NYSE	CDP	Tue, Aug 29, 2017	32.68	32.83	32.30	32.68
4866	NYSE	CDP	Mon, Aug 28, 2017	33.03	33.15	32.62	32.70
4865	NYSE	CDP	Fri, Aug 25, 2017	33.25	33.25	32.83	32.99
4864	NYSE	CDP	Thu, Aug 24, 2017	33.51	33.58	32.94	33.09
4863	NYSE	CDP	Wed, Aug 23, 2017	33.18	33.52	33.11	33.40
4862	NYSE	CDP	Tue, Aug 22, 2017	33.14	33.33	32.96	33.24
4861	NYSE	CDP	Mon, Aug 21, 2017	32.80	33.26	32.59	33.14
4860	NYSE	CDP	Fri, Aug 18, 2017	32.66	32.87	32.50	32.77
4859	NYSE	CDP	Thu, Aug 17, 2017	32.96	33.24	32.68	32.69
4858	NYSE	CDP	Wed, Aug 16, 2017	32.76	33.09	32.68	32.98
4857	NYSE	CDP	Tue, Aug 15, 2017	32.46	32.83	32.40	32.70
4856	NYSE	CDP	Mon, Aug 14, 2017	32.59	32.95	32.50	32.75
4855	NYSE	CDP	Fri, Aug 11, 2017	32.41	32.67	32.25	32.42
4854	NYSE	CDP	Thu, Aug 10, 2017	32.31	32.68	32.17	32.63
4853	NYSE	CDP	Wed, Aug 9, 2017	32.24	32.41	32.03	32.40
4852	NYSE	CDP	Tue, Aug 8, 2017	32.23	32.63	32.09	32.23
4851	NYSE	CDP	Mon, Aug 7, 2017	32.48	32.60	32.03	32.27
4850	NYSE	CDP	Fri, Aug 4, 2017	32.75	32.93	32.41	32.48
4849	NYSE	CDP	Thu, Aug 3, 2017	32.33	32.81	32.29	32.73
4848	NYSE	CDP	Wed, Aug 2, 2017	32.96	32.99	32.34	32.40
4847	NYSE	CDP	Tue, Aug 1, 2017	33.00	33.68	32.69	33.06
4846	NYSE	CDP	Mon, Jul 31, 2017	33.51	33.55	33.08	33.29
4845	NYSE	CDP	Fri, Jul 28, 2017	33.95	34.38	33.32	33.69
4844	NYSE	CDP	Thu, Jul 27, 2017	33.98	34.21	33.77	34.10
4843	NYSE	CDP	Wed, Jul 26, 2017	34.07	34.22	33.93	34.02
4842	NYSE	CDP	Tue, Jul 25, 2017	34.37	34.40	34.02	34.09
4841	NYSE	CDP	Mon, Jul 24, 2017	34.51	34.62	34.32	34.33
4840	NYSE	CDP	Fri, Jul 21, 2017	34.76	34.94	34.28	34.50
4839	NYSE	CDP	Thu, Jul 20, 2017	35.05	35.26	34.64	34.65
4838	NYSE	CDP	Wed, Jul 19, 2017	34.72	34.95	34.62	34.95
4837	NYSE	CDP	Tue, Jul 18, 2017	34.86	35.07	34.69	34.71
4836	NYSE	CDP	Mon, Jul 17, 2017	34.55	34.97	34.43	34.87
4835	NYSE	CDP	Fri, Jul 14, 2017	34.89	34.90	34.48	34.55
4834	NYSE	CDP	Thu, Jul 13, 2017	34.75	34.97	34.44	34.67
4833	NYSE	CDP	Wed, Jul 12, 2017	34.32	34.93	34.32	34.67
4832	NYSE	CDP	Tue, Jul 11, 2017	34.33	34.35	33.88	34.23
4831	NYSE	CDP	Mon, Jul 10, 2017	34.89	34.93	34.18	34.19
4830	NYSE	CDP	Fri, Jul 7, 2017	34.80	35.03	34.64	34.96
4829	NYSE	CDP	Thu, Jul 6, 2017	35.34	35.51	34.71	34.78
4828	NYSE	CDP	Wed, Jul 5, 2017	35.29	35.66	35.01	35.45
4827	NYSE	CDP	Mon, Jul 3, 2017	35.19	35.43	34.95	35.37
4826	NYSE	CDP	Fri, Jun 30, 2017	35.03	35.23	34.86	35.03
4825	NYSE	CDP	Thu, Jun 29, 2017	35.03	35.05	34.78	34.86
4824	NYSE	CDP	Wed, Jun 28, 2017	35.31	35.41	35.04	35.25
4823	NYSE	CDP	Tue, Jun 27, 2017	35.75	35.93	35.40	35.15
4822	NYSE	CDP	Mon, Jun 26, 2017	35.64	35.91	35.46	35.79
4821	NYSE	CDP	Fri, Jun 23, 2017	35.50	35.67	35.44	35.54
4820	NYSE	CDP	Thu, Jun 22, 2017	35.35	35.65	35.16	35.45
4819	NYSE	CDP	Wed, Jun 21, 2017	35.63	35.69	35.17	35.38
4818	NYSE	CDP	Tue, Jun 20, 2017	35.46	35.61	35.16	35.58
4817	NYSE	CDP	Mon, Jun 19, 2017	35.43	35.58	35.12	35.39
4816	NYSE	CDP	Fri, Jun 16, 2017	35.61	35.72	35.32	35.39
4815	NYSE	CDP	Thu, Jun 15, 2017	35.55	36.03	35.52	35.70
4814	NYSE	CDP	Wed, Jun 14, 2017	35.81	35.83	35.46	35.75
4813	NYSE	CDP	Tue, Jun 13, 2017	35.51	35.93	35.48	35.58
4812	NYSE	CDP	Mon, Jun 12, 2017	35.22	35.73	35.22	35.62
4811	NYSE	CDP	Fri, Jun 9, 2017	34.69	35.37	34.69	35.26
4810	NYSE	CDP	Thu, Jun 8, 2017	34.82	34.90	34.43	34.66
4809	NYSE	CDP	Wed, Jun 7, 2017	34.67	34.98	34.47	34.88
4808	NYSE	CDP	Tue, Jun 6, 2017	34.91	34.91	34.40	34.59
4807	NYSE	CDP	Mon, Jun 5, 2017	34.68	35.04	34.43	34.88
4806	NYSE	CDP	Fri, Jun 2, 2017	34.68	34.84	34.44	34.78
4805	NYSE	CDP	Thu, Jun 1, 2017	33.74	34.57	33.64	34.40
4804	NYSE	CDP	Wed, May 31, 2017	33.62	33.79	33.45	33.73
4803	NYSE	CDP	Tue, May 30, 2017	33.75	33.94	33.51	33.56
4802	NYSE	CDP	Fri, May 26, 2017	34.24	34.31	33.62	33.71
4801	NYSE	CDP	Thu, May 25, 2017	34.29	34.43	34.20	34.21
4800	NYSE	CDP	Wed, May 24, 2017	33.84	34.35	33.84	34.24
4799	NYSE	CDP	Tue, May 23, 2017	33.82	34.12	33.63	33.89
4798	NYSE	CDP	Mon, May 22, 2017	33.51	33.70	33.39	33.58
4797	NYSE	CDP	Fri, May 19, 2017	33.75	33.81	33.26	33.44
4796	NYSE	CDP	Thu, May 18, 2017	32.94	33.41	32.62	33.25
4795	NYSE	CDP	Wed, May 17, 2017	32.42	33.17	32.42	32.89
4794	NYSE	CDP	Tue, May 16, 2017	32.65	32.65	32.22	32.47
4793	NYSE	CDP	Mon, May 15, 2017	32.54	32.80	32.41	32.54
4792	NYSE	CDP	Fri, May 12, 2017	32.53	32.68	32.35	32.47
4791	NYSE	CDP	Thu, May 11, 2017	32.84	32.99	32.39	32.56
4790	NYSE	CDP	Wed, May 10, 2017	32.63	33.26	32.56	32.97
4789	NYSE	CDP	Tue, May 9, 2017	33.35	33.36	32.40	32.70
4788	NYSE	CDP	Mon, May 8, 2017	33.23	33.40	32.94	33.33
4787	NYSE	CDP	Fri, May 5, 2017	32.72	33.22	32.72	33.22
4786	NYSE	CDP	Thu, May 4, 2017	32.87	32.87	32.40	32.65
4785	NYSE	CDP	Wed, May 3, 2017	33.64	33.64	32.91	32.93
4784	NYSE	CDP	Tue, May 2, 2017	33.62	33.80	33.37	33.54
4783	NYSE	CDP	Mon, May 1, 2017	32.90	33.61	32.62	33.58
4782	NYSE	CDP	Fri, Apr 28, 2017	32.77	33.02	32.47	32.74
4781	NYSE	CDP	Thu, Apr 27, 2017	32.88	33.03	32.71	32.77
4780	NYSE	CDP	Wed, Apr 26, 2017	33.33	33.33	32.80	32.85
4779	NYSE	CDP	Tue, Apr 25, 2017	33.21	33.50	33.08	33.42
4778	NYSE	CDP	Mon, Apr 24, 2017	33.71	33.83	32.95	33.14
4777	NYSE	CDP	Fri, Apr 21, 2017	33.79	34.00	33.46	33.58
4776	NYSE	CDP	Thu, Apr 20, 2017	34.03	34.06	33.58	33.73
4775	NYSE	CDP	Wed, Apr 19, 2017	34.16	34.19	33.92	33.99
4774	NYSE	CDP	Tue, Apr 18, 2017	34.40	34.49	34.00	34.23
4773	NYSE	CDP	Mon, Apr 17, 2017	34.09	34.41	34.03	34.41
4772	NYSE	CDP	Thu, Apr 13, 2017	34.30	34.39	33.99	34.07
4771	NYSE	CDP	Wed, Apr 12, 2017	34.43	34.56	34.24	34.35
4770	NYSE	CDP	Tue, Apr 11, 2017	34.15	34.41	34.07	34.38
4769	NYSE	CDP	Mon, Apr 10, 2017	34.00	34.33	33.86	34.08
4768	NYSE	CDP	Fri, Apr 7, 2017	33.45	34.13	33.41	34.00
4767	NYSE	CDP	Thu, Apr 6, 2017	33.17	33.50	33.00	33.47
4766	NYSE	CDP	Wed, Apr 5, 2017	32.97	33.29	32.89	33.13
4765	NYSE	CDP	Tue, Apr 4, 2017	32.86	33.19	32.78	32.88
4764	NYSE	CDP	Mon, Apr 3, 2017	33.13	33.25	32.77	32.91
4763	NYSE	CDP	Fri, Mar 31, 2017	32.77	33.28	32.72	33.10
4762	NYSE	CDP	Thu, Mar 30, 2017	32.69	32.80	32.45	32.78
4761	NYSE	CDP	Wed, Mar 29, 2017	32.74	32.86	32.44	32.70
4760	NYSE	CDP	Tue, Mar 28, 2017	32.95	33.00	32.54	32.64
4759	NYSE	CDP	Mon, Mar 27, 2017	33.30	33.55	32.80	32.90
4758	NYSE	CDP	Fri, Mar 24, 2017	33.81	33.96	33.46	33.47
4757	NYSE	CDP	Thu, Mar 23, 2017	33.62	34.22	33.62	33.82
4756	NYSE	CDP	Wed, Mar 22, 2017	34.12	34.14	33.52	33.66
4755	NYSE	CDP	Tue, Mar 21, 2017	33.88	34.11	33.76	34.00
4754	NYSE	CDP	Mon, Mar 20, 2017	34.20	34.25	33.80	33.85
4753	NYSE	CDP	Fri, Mar 17, 2017	33.68	34.19	33.49	34.09
4752	NYSE	CDP	Thu, Mar 16, 2017	33.53	33.65	33.31	33.53
4751	NYSE	CDP	Wed, Mar 15, 2017	32.86	33.78	32.78	33.61
4750	NYSE	CDP	Tue, Mar 14, 2017	32.60	32.83	32.37	32.71
4749	NYSE	CDP	Mon, Mar 13, 2017	32.80	32.99	32.42	32.63
4748	NYSE	CDP	Fri, Mar 10, 2017	33.19	33.36	32.44	32.77
4747	NYSE	CDP	Thu, Mar 9, 2017	33.23	33.49	32.83	32.95
4746	NYSE	CDP	Wed, Mar 8, 2017	33.44	33.48	33.20	33.28
4745	NYSE	CDP	Tue, Mar 7, 2017	33.60	33.66	33.42	33.53
4744	NYSE	CDP	Mon, Mar 6, 2017	33.70	33.83	33.50	33.65
4743	NYSE	CDP	Fri, Mar 3, 2017	33.74	33.93	33.38	33.88
4742	NYSE	CDP	Thu, Mar 2, 2017	34.06	34.08	33.63	33.86
4741	NYSE	CDP	Wed, Mar 1, 2017	34.03	34.22	33.85	34.02
4740	NYSE	CDP	Tue, Feb 28, 2017	33.88	34.18	33.78	34.09
4739	NYSE	CDP	Mon, Feb 27, 2017	33.99	34.25	33.83	34.03
4738	NYSE	CDP	Fri, Feb 24, 2017	33.75	34.00	33.56	34.00
4737	NYSE	CDP	Thu, Feb 23, 2017	34.13	34.13	33.62	33.78
4736	NYSE	CDP	Wed, Feb 22, 2017	33.66	33.97	33.41	33.96
4735	NYSE	CDP	Tue, Feb 21, 2017	33.13	33.68	33.13	33.59
4734	NYSE	CDP	Fri, Feb 17, 2017	33.15	33.28	32.96	33.24
4733	NYSE	CDP	Thu, Feb 16, 2017	32.86	33.33	32.86	33.15
4732	NYSE	CDP	Wed, Feb 15, 2017	32.54	32.92	32.30	32.87
4731	NYSE	CDP	Tue, Feb 14, 2017	33.08	33.16	32.69	32.91
4730	NYSE	CDP	Mon, Feb 13, 2017	32.99	33.24	32.91	33.16
4729	NYSE	CDP	Fri, Feb 10, 2017	32.28	33.00	32.14	32.96
4728	NYSE	CDP	Thu, Feb 9, 2017	32.09	32.51	31.97	32.28
4727	NYSE	CDP	Wed, Feb 8, 2017	31.78	32.12	31.70	31.99
4726	NYSE	CDP	Tue, Feb 7, 2017	32.33	32.49	31.93	32.07
4725	NYSE	CDP	Mon, Feb 6, 2017	31.97	32.39	31.97	32.28
4724	NYSE	CDP	Fri, Feb 3, 2017	31.97	32.21	31.80	32.01
4723	NYSE	CDP	Thu, Feb 2, 2017	31.56	32.20	31.48	31.71
4722	NYSE	CDP	Wed, Feb 1, 2017	31.84	32.06	31.09	31.38
4721	NYSE	CDP	Tue, Jan 31, 2017	32.13	32.36	31.82	31.82
4720	NYSE	CDP	Mon, Jan 30, 2017	32.20	32.37	31.98	32.19
4719	NYSE	CDP	Fri, Jan 27, 2017	32.51	32.51	32.12	32.35
4718	NYSE	CDP	Thu, Jan 26, 2017	32.24	32.52	32.24	32.44
4717	NYSE	CDP	Wed, Jan 25, 2017	32.45	32.52	32.17	32.27
4716	NYSE	CDP	Tue, Jan 24, 2017	32.00	32.48	31.97	32.44
4715	NYSE	CDP	Mon, Jan 23, 2017	31.51	32.05	31.45	31.98
4714	NYSE	CDP	Fri, Jan 20, 2017	31.10	31.70	30.99	31.55
4713	NYSE	CDP	Thu, Jan 19, 2017	31.23	31.32	30.77	31.24
4712	NYSE	CDP	Wed, Jan 18, 2017	31.10	31.51	31.03	31.37
4711	NYSE	CDP	Tue, Jan 17, 2017	30.67	31.19	30.58	31.17
4710	NYSE	CDP	Fri, Jan 13, 2017	30.76	30.95	30.54	30.72
4709	NYSE	CDP	Thu, Jan 12, 2017	30.68	30.77	30.22	30.75
4708	NYSE	CDP	Wed, Jan 11, 2017	30.76	30.91	30.58	30.68
4707	NYSE	CDP	Tue, Jan 10, 2017	30.70	30.81	30.48	30.69
4706	NYSE	CDP	Mon, Jan 9, 2017	30.95	31.09	30.60	30.68
4705	NYSE	CDP	Fri, Jan 6, 2017	31.25	31.35	31.10	31.11
4704	NYSE	CDP	Thu, Jan 5, 2017	31.45	31.51	31.12	31.30
4703	NYSE	CDP	Wed, Jan 4, 2017	31.23	31.69	31.11	31.66
4702	NYSE	CDP	Tue, Jan 3, 2017	31.38	31.41	30.98	31.15
4701	NYSE	CDP	Fri, Dec 30, 2016	30.83	31.40	30.72	31.22
4700	NYSE	CDP	Thu, Dec 29, 2016	30.50	30.98	30.47	30.85
4699	NYSE	CDP	Wed, Dec 28, 2016	30.77	30.77	30.43	30.50
4698	NYSE	CDP	Tue, Dec 27, 2016	31.12	31.16	30.90	30.72
4697	NYSE	CDP	Fri, Dec 23, 2016	31.34	31.36	30.95	31.17
4696	NYSE	CDP	Thu, Dec 22, 2016	30.85	31.31	30.66	31.19
4695	NYSE	CDP	Wed, Dec 21, 2016	31.30	31.51	30.87	30.87
4694	NYSE	CDP	Tue, Dec 20, 2016	30.63	31.38	30.48	31.34
4693	NYSE	CDP	Mon, Dec 19, 2016	30.39	31.13	29.75	30.61
4692	NYSE	CDP	Fri, Dec 16, 2016	29.74	30.74	29.74	30.21
4691	NYSE	CDP	Thu, Dec 15, 2016	29.08	29.64	29.03	29.51
4690	NYSE	CDP	Wed, Dec 14, 2016	29.45	29.58	29.12	29.15
4689	NYSE	CDP	Tue, Dec 13, 2016	29.92	29.97	29.22	29.40
4688	NYSE	CDP	Mon, Dec 12, 2016	29.73	29.97	29.58	29.76
4687	NYSE	CDP	Fri, Dec 9, 2016	29.65	29.99	29.64	29.87
4686	NYSE	CDP	Thu, Dec 8, 2016	29.13	29.86	29.11	29.67
4685	NYSE	CDP	Wed, Dec 7, 2016	29.13	29.38	29.10	29.24
4684	NYSE	CDP	Tue, Dec 6, 2016	28.62	29.10	28.62	29.03
4683	NYSE	CDP	Mon, Dec 5, 2016	28.55	28.68	28.37	28.57
4682	NYSE	CDP	Fri, Dec 2, 2016	28.71	29.07	28.31	28.46
4681	NYSE	CDP	Thu, Dec 1, 2016	28.51	28.79	28.27	28.53
4680	NYSE	CDP	Wed, Nov 30, 2016	29.03	29.03	28.39	28.62
4679	NYSE	CDP	Tue, Nov 29, 2016	29.26	29.70	29.09	29.18
4678	NYSE	CDP	Mon, Nov 28, 2016	28.95	29.36	28.89	29.24
4677	NYSE	CDP	Fri, Nov 25, 2016	28.97	29.27	28.88	28.97
4676	NYSE	CDP	Wed, Nov 23, 2016	28.59	29.03	28.17	28.98
4675	NYSE	CDP	Tue, Nov 22, 2016	28.08	28.95	28.08	28.90
4674	NYSE	CDP	Mon, Nov 21, 2016	28.37	28.54	27.98	28.05
4673	NYSE	CDP	Fri, Nov 18, 2016	28.18	28.37	28.10	28.16
4672	NYSE	CDP	Thu, Nov 17, 2016	28.48	28.63	28.14	28.14
4671	NYSE	CDP	Wed, Nov 16, 2016	28.50	28.69	28.17	28.48
4670	NYSE	CDP	Tue, Nov 15, 2016	28.88	28.98	28.10	28.53
4669	NYSE	CDP	Mon, Nov 14, 2016	28.33	28.87	28.16	28.71
4668	NYSE	CDP	Fri, Nov 11, 2016	27.16	28.35	27.16	28.33
4667	NYSE	CDP	Thu, Nov 10, 2016	26.96	27.75	26.56	27.28
4666	NYSE	CDP	Wed, Nov 9, 2016	25.01	27.18	24.92	27.02
4665	NYSE	CDP	Tue, Nov 8, 2016	25.79	26.14	25.79	25.99
4664	NYSE	CDP	Mon, Nov 7, 2016	25.92	26.27	25.77	25.90
4663	NYSE	CDP	Fri, Nov 4, 2016	25.59	25.72	25.36	25.52
4662	NYSE	CDP	Thu, Nov 3, 2016	25.73	25.88	25.52	25.57
4661	NYSE	CDP	Wed, Nov 2, 2016	26.08	26.15	25.75	25.77
4660	NYSE	CDP	Tue, Nov 1, 2016	26.61	26.63	25.99	26.04
4659	NYSE	CDP	Mon, Oct 31, 2016	26.47	26.83	26.25	26.69
4658	NYSE	CDP	Fri, Oct 28, 2016	26.79	27.41	26.18	26.33
4657	NYSE	CDP	Thu, Oct 27, 2016	27.21	27.23	26.77	26.91
4656	NYSE	CDP	Wed, Oct 26, 2016	27.22	27.27	26.94	27.21
4655	NYSE	CDP	Tue, Oct 25, 2016	27.38	27.41	27.10	27.41
4654	NYSE	CDP	Mon, Oct 24, 2016	28.10	28.10	27.29	27.41
4653	NYSE	CDP	Fri, Oct 21, 2016	27.47	27.60	27.33	27.39
4652	NYSE	CDP	Thu, Oct 20, 2016	27.81	27.88	27.56	27.63
4651	NYSE	CDP	Wed, Oct 19, 2016	27.67	27.88	27.58	27.78
4650	NYSE	CDP	Tue, Oct 18, 2016	27.97	27.97	27.60	27.72
4649	NYSE	CDP	Mon, Oct 17, 2016	27.68	27.99	27.66	27.68
4648	NYSE	CDP	Fri, Oct 14, 2016	27.78	28.05	27.60	27.66
4647	NYSE	CDP	Thu, Oct 13, 2016	27.49	27.94	27.49	27.80
4646	NYSE	CDP	Wed, Oct 12, 2016	27.32	27.67	27.28	27.55
4645	NYSE	CDP	Tue, Oct 11, 2016	27.41	27.69	27.17	27.25
4644	NYSE	CDP	Mon, Oct 10, 2016	27.55	27.82	27.45	27.50
4643	NYSE	CDP	Fri, Oct 7, 2016	27.72	27.98	27.47	27.52
4642	NYSE	CDP	Thu, Oct 6, 2016	27.46	27.93	27.13	27.60
4641	NYSE	CDP	Wed, Oct 5, 2016	27.74	28.07	27.26	27.65
4640	NYSE	CDP	Tue, Oct 4, 2016	27.98	27.98	27.39	27.74
4639	NYSE	CDP	Mon, Oct 3, 2016	28.14	28.25	27.88	28.00
4638	NYSE	CDP	Fri, Sep 30, 2016	28.79	28.85	28.19	28.35
4637	NYSE	CDP	Thu, Sep 29, 2016	28.61	28.84	28.37	28.59
4636	NYSE	CDP	Wed, Sep 28, 2016	28.76	28.86	28.46	28.80
4635	NYSE	CDP	Tue, Sep 27, 2016	29.27	29.28	28.65	28.47
4634	NYSE	CDP	Mon, Sep 26, 2016	28.92	29.31	28.84	29.18
4633	NYSE	CDP	Fri, Sep 23, 2016	28.56	29.05	28.32	28.97
4632	NYSE	CDP	Thu, Sep 22, 2016	28.03	28.79	28.00	28.70
4631	NYSE	CDP	Wed, Sep 21, 2016	27.54	27.72	26.91	27.72
4630	NYSE	CDP	Tue, Sep 20, 2016	27.69	27.89	27.43	27.49
4629	NYSE	CDP	Mon, Sep 19, 2016	27.23	27.51	27.13	27.40
4628	NYSE	CDP	Fri, Sep 16, 2016	27.21	27.30	27.03	27.13
4627	NYSE	CDP	Thu, Sep 15, 2016	27.59	27.69	27.24	27.35
4626	NYSE	CDP	Wed, Sep 14, 2016	27.22	27.63	27.14	27.56
4625	NYSE	CDP	Tue, Sep 13, 2016	27.86	27.94	27.13	27.14
4624	NYSE	CDP	Mon, Sep 12, 2016	27.79	28.14	27.65	27.98
4623	NYSE	CDP	Fri, Sep 9, 2016	28.76	28.76	27.82	27.84
4622	NYSE	CDP	Thu, Sep 8, 2016	29.25	29.51	29.07	29.13
4621	NYSE	CDP	Wed, Sep 7, 2016	28.97	29.45	28.94	29.45
4620	NYSE	CDP	Tue, Sep 6, 2016	28.87	29.05	28.75	29.02
4619	NYSE	CDP	Fri, Sep 2, 2016	28.75	29.37	28.75	28.83
4618	NYSE	CDP	Thu, Sep 1, 2016	28.59	28.65	28.26	28.50
4617	NYSE	CDP	Wed, Aug 31, 2016	28.68	28.74	28.33	28.52
4616	NYSE	CDP	Tue, Aug 30, 2016	28.65	28.70	28.36	28.63
4615	NYSE	CDP	Mon, Aug 29, 2016	28.57	28.85	28.54	28.59
4614	NYSE	CDP	Fri, Aug 26, 2016	28.95	29.11	28.24	28.41
4613	NYSE	CDP	Thu, Aug 25, 2016	28.65	28.99	28.61	28.83
4612	NYSE	CDP	Wed, Aug 24, 2016	28.75	28.78	28.33	28.69
4611	NYSE	CDP	Tue, Aug 23, 2016	28.87	29.06	28.58	28.77
4610	NYSE	CDP	Mon, Aug 22, 2016	28.56	28.83	28.50	28.66
4609	NYSE	CDP	Fri, Aug 19, 2016	28.72	28.87	28.49	28.55
4608	NYSE	CDP	Thu, Aug 18, 2016	28.94	29.02	28.74	28.84
4607	NYSE	CDP	Wed, Aug 17, 2016	28.87	28.91	28.47	28.88
4606	NYSE	CDP	Tue, Aug 16, 2016	28.96	28.96	28.48	28.83
4605	NYSE	CDP	Mon, Aug 15, 2016	29.12	29.35	28.93	29.02
4604	NYSE	CDP	Fri, Aug 12, 2016	29.19	29.54	29.05	29.09
4603	NYSE	CDP	Thu, Aug 11, 2016	29.60	29.60	29.04	29.16
4602	NYSE	CDP	Wed, Aug 10, 2016	29.98	29.98	29.47	29.58
4601	NYSE	CDP	Tue, Aug 9, 2016	29.51	29.73	29.40	29.54
4600	NYSE	CDP	Mon, Aug 8, 2016	29.59	29.69	29.42	29.58
4599	NYSE	CDP	Fri, Aug 5, 2016	29.49	29.74	29.39	29.58
4598	NYSE	CDP	Thu, Aug 4, 2016	29.52	29.67	29.31	29.49
4597	NYSE	CDP	Wed, Aug 3, 2016	29.83	29.87	29.38	29.52
4596	NYSE	CDP	Tue, Aug 2, 2016	29.87	30.15	29.70	29.78
4595	NYSE	CDP	Mon, Aug 1, 2016	29.98	30.09	29.81	30.00
4594	NYSE	CDP	Fri, Jul 29, 2016	29.63	30.55	29.63	29.96
4593	NYSE	CDP	Thu, Jul 28, 2016	29.03	29.76	29.01	29.63
4592	NYSE	CDP	Wed, Jul 27, 2016	29.06	29.08	28.77	29.03
4591	NYSE	CDP	Tue, Jul 26, 2016	29.23	29.37	29.01	29.06
4590	NYSE	CDP	Mon, Jul 25, 2016	29.20	29.27	29.02	29.16
4589	NYSE	CDP	Fri, Jul 22, 2016	29.24	29.51	29.14	29.15
4588	NYSE	CDP	Thu, Jul 21, 2016	29.02	29.25	28.94	29.24
4587	NYSE	CDP	Wed, Jul 20, 2016	29.30	29.36	29.09	29.16
4586	NYSE	CDP	Tue, Jul 19, 2016	29.38	29.44	29.15	29.30
4585	NYSE	CDP	Mon, Jul 18, 2016	29.30	29.41	29.09	29.35
4584	NYSE	CDP	Fri, Jul 15, 2016	29.31	29.39	29.05	29.23
4583	NYSE	CDP	Thu, Jul 14, 2016	29.59	29.82	29.49	29.50
4582	NYSE	CDP	Wed, Jul 13, 2016	29.56	29.70	29.26	29.66
4581	NYSE	CDP	Tue, Jul 12, 2016	29.50	29.56	29.24	29.40
4580	NYSE	CDP	Mon, Jul 11, 2016	29.38	29.63	29.15	29.60
4579	NYSE	CDP	Fri, Jul 8, 2016	29.18	29.56	29.12	29.33
4578	NYSE	CDP	Thu, Jul 7, 2016	29.38	29.46	28.92	28.92
4577	NYSE	CDP	Wed, Jul 6, 2016	29.53	29.69	29.47	29.51
4576	NYSE	CDP	Tue, Jul 5, 2016	29.51	29.71	29.36	29.64
4575	NYSE	CDP	Fri, Jul 1, 2016	29.73	29.93	29.39	29.51
4574	NYSE	CDP	Thu, Jun 30, 2016	29.00	29.58	28.83	29.57
4573	NYSE	CDP	Wed, Jun 29, 2016	29.14	29.23	28.73	29.00
4572	NYSE	CDP	Tue, Jun 28, 2016	28.34	28.96	28.12	28.93
4571	NYSE	CDP	Mon, Jun 27, 2016	28.22	28.36	27.64	28.09
4570	NYSE	CDP	Fri, Jun 24, 2016	27.52	28.48	27.40	28.36
4569	NYSE	CDP	Thu, Jun 23, 2016	28.17	28.32	28.09	28.14
4568	NYSE	CDP	Wed, Jun 22, 2016	28.16	28.23	27.97	27.97
4567	NYSE	CDP	Tue, Jun 21, 2016	27.78	28.26	27.65	28.15
4566	NYSE	CDP	Mon, Jun 20, 2016	27.65	27.97	27.60	27.74
4565	NYSE	CDP	Fri, Jun 17, 2016	27.37	27.50	27.20	27.47
4564	NYSE	CDP	Thu, Jun 16, 2016	27.32	27.53	27.13	27.50
4563	NYSE	CDP	Wed, Jun 15, 2016	27.48	27.72	27.38	27.49
4562	NYSE	CDP	Tue, Jun 14, 2016	27.54	27.65	27.32	27.55
4561	NYSE	CDP	Mon, Jun 13, 2016	27.65	27.94	27.55	27.60
4560	NYSE	CDP	Fri, Jun 10, 2016	27.49	27.69	27.35	27.60
4559	NYSE	CDP	Thu, Jun 9, 2016	27.45	27.78	27.32	27.71
4558	NYSE	CDP	Wed, Jun 8, 2016	27.23	27.50	27.18	27.45
4557	NYSE	CDP	Tue, Jun 7, 2016	27.37	27.47	27.22	27.25
4556	NYSE	CDP	Mon, Jun 6, 2016	27.14	27.51	26.98	27.28
4555	NYSE	CDP	Fri, Jun 3, 2016	27.26	27.63	27.01	27.10
4554	NYSE	CDP	Thu, Jun 2, 2016	26.95	27.22	26.64	27.22
4553	NYSE	CDP	Wed, Jun 1, 2016	26.93	27.27	26.84	27.06
4552	NYSE	CDP	Tue, May 31, 2016	27.00	27.11	26.72	27.03
4551	NYSE	CDP	Fri, May 27, 2016	26.68	26.98	26.68	26.95
4550	NYSE	CDP	Thu, May 26, 2016	26.66	26.83	26.60	26.75
4549	NYSE	CDP	Wed, May 25, 2016	26.71	26.75	26.34	26.71
4548	NYSE	CDP	Tue, May 24, 2016	26.13	26.75	26.11	26.69
4547	NYSE	CDP	Mon, May 23, 2016	26.00	26.08	25.80	25.94
4546	NYSE	CDP	Fri, May 20, 2016	25.78	26.03	25.66	25.93
4545	NYSE	CDP	Thu, May 19, 2016	25.63	25.77	25.38	25.66
4544	NYSE	CDP	Wed, May 18, 2016	26.34	26.40	25.62	25.84
4543	NYSE	CDP	Tue, May 17, 2016	26.93	26.97	26.30	26.44
4542	NYSE	CDP	Mon, May 16, 2016	26.80	27.04	26.70	27.03
4541	NYSE	CDP	Fri, May 13, 2016	26.82	26.83	26.44	26.81
4540	NYSE	CDP	Thu, May 12, 2016	26.72	26.93	26.58	26.89
4539	NYSE	CDP	Wed, May 11, 2016	27.03	27.04	26.47	26.66
4538	NYSE	CDP	Tue, May 10, 2016	27.24	27.24	26.86	27.12
4537	NYSE	CDP	Mon, May 9, 2016	26.76	27.15	26.70	27.10
4536	NYSE	CDP	Fri, May 6, 2016	26.45	26.82	26.34	26.81
4535	NYSE	CDP	Thu, May 5, 2016	26.47	26.58	26.28	26.55
4534	NYSE	CDP	Wed, May 4, 2016	25.87	26.79	25.84	26.48
4533	NYSE	CDP	Tue, May 3, 2016	26.22	26.44	25.85	26.00
4532	NYSE	CDP	Mon, May 2, 2016	25.72	26.46	25.46	26.32
4531	NYSE	CDP	Fri, Apr 29, 2016	25.60	25.90	25.17	25.68
4530	NYSE	CDP	Thu, Apr 28, 2016	26.10	26.42	26.10	26.32
4529	NYSE	CDP	Wed, Apr 27, 2016	26.28	26.37	26.06	26.27
4528	NYSE	CDP	Tue, Apr 26, 2016	26.40	26.60	26.11	26.30
4527	NYSE	CDP	Mon, Apr 25, 2016	25.85	26.36	25.72	26.36
4526	NYSE	CDP	Fri, Apr 22, 2016	25.92	26.11	25.79	25.98
4525	NYSE	CDP	Thu, Apr 21, 2016	26.19	26.34	25.80	25.83
4524	NYSE	CDP	Wed, Apr 20, 2016	26.46	26.49	26.15	26.18
4523	NYSE	CDP	Tue, Apr 19, 2016	26.63	26.68	26.41	26.53
4522	NYSE	CDP	Mon, Apr 18, 2016	26.30	26.52	26.23	26.49
4521	NYSE	CDP	Fri, Apr 15, 2016	26.20	26.57	26.20	26.32
4520	NYSE	CDP	Thu, Apr 14, 2016	26.30	26.38	26.20	26.20
4519	NYSE	CDP	Wed, Apr 13, 2016	26.67	26.71	26.21	26.36
4518	NYSE	CDP	Tue, Apr 12, 2016	26.48	26.69	26.38	26.55
4517	NYSE	CDP	Mon, Apr 11, 2016	26.32	26.40	26.03	26.06
4516	NYSE	CDP	Fri, Apr 8, 2016	26.03	26.35	25.93	26.21
4515	NYSE	CDP	Thu, Apr 7, 2016	25.95	26.07	25.73	25.82
4514	NYSE	CDP	Wed, Apr 6, 2016	25.88	26.12	25.63	26.03
4513	NYSE	CDP	Tue, Apr 5, 2016	25.80	25.80	25.80	25.92
4512	NYSE	CDP	Mon, Apr 4, 2016	26.26	26.30	25.79	25.80
4511	NYSE	CDP	Fri, Apr 1, 2016	26.05	26.31	25.77	26.24
4510	NYSE	CDP	Thu, Mar 31, 2016	26.20	26.38	26.01	26.24
4509	NYSE	CDP	Wed, Mar 30, 2016	26.35	26.45	26.27	26.27
4508	NYSE	CDP	Tue, Mar 29, 2016	25.60	26.32	25.57	26.28
4507	NYSE	CDP	Mon, Mar 28, 2016	25.70	25.85	25.48	25.85
4506	NYSE	CDP	Thu, Mar 24, 2016	25.73	25.73	25.73	25.65
4505	NYSE	CDP	Wed, Mar 23, 2016	25.95	26.07	25.72	25.73
4504	NYSE	CDP	Tue, Mar 22, 2016	25.49	25.97	25.38	25.94
4503	NYSE	CDP	Mon, Mar 21, 2016	25.59	25.87	25.54	25.57
4502	NYSE	CDP	Fri, Mar 18, 2016	25.92	26.34	25.64	25.65
4501	NYSE	CDP	Thu, Mar 17, 2016	25.83	26.00	25.71	25.99
4500	NYSE	CDP	Wed, Mar 16, 2016	25.38	25.77	25.25	25.77
4499	NYSE	CDP	Tue, Mar 15, 2016	25.25	25.25	25.25	25.38
4498	NYSE	CDP	Mon, Mar 14, 2016	25.28	25.50	25.21	25.25
4497	NYSE	CDP	Fri, Mar 11, 2016	25.08	25.08	25.08	25.35
4496	NYSE	CDP	Thu, Mar 10, 2016	25.30	25.41	24.72	25.08
4495	NYSE	CDP	Wed, Mar 9, 2016	25.02	25.02	25.02	25.15
4494	NYSE	CDP	Tue, Mar 8, 2016	25.00	25.16	24.85	25.02
4493	NYSE	CDP	Mon, Mar 7, 2016	24.80	25.20	24.74	24.97
4492	NYSE	CDP	Fri, Mar 4, 2016	24.65	25.06	24.60	24.89
4491	NYSE	CDP	Thu, Mar 3, 2016	24.43	24.43	24.43	24.64
4490	NYSE	CDP	Wed, Mar 2, 2016	23.87	24.49	23.58	24.43
4489	NYSE	CDP	Tue, Mar 1, 2016	23.40	23.40	23.40	23.90
4488	NYSE	CDP	Mon, Feb 29, 2016	23.58	23.66	23.26	23.40
4487	NYSE	CDP	Fri, Feb 26, 2016	23.42	23.42	23.42	23.55
4486	NYSE	CDP	Thu, Feb 25, 2016	23.14	23.43	23.11	23.42
4485	NYSE	CDP	Wed, Feb 24, 2016	22.90	23.12	22.64	23.03
4484	NYSE	CDP	Tue, Feb 23, 2016	22.95	23.29	22.90	23.06
4483	NYSE	CDP	Mon, Feb 22, 2016	22.64	23.13	22.64	23.08
4482	NYSE	CDP	Fri, Feb 19, 2016	22.33	22.56	22.22	22.50
4481	NYSE	CDP	Thu, Feb 18, 2016	22.06	22.47	21.93	22.44
4480	NYSE	CDP	Wed, Feb 17, 2016	22.02	22.42	21.96	22.06
4479	NYSE	CDP	Tue, Feb 16, 2016	21.08	21.51	20.91	21.50
4478	NYSE	CDP	Fri, Feb 12, 2016	20.73	21.28	20.42	20.91
4477	NYSE	CDP	Thu, Feb 11, 2016	21.15	21.22	20.60	20.86
4476	NYSE	CDP	Wed, Feb 10, 2016	21.22	21.78	21.20	21.39
4475	NYSE	CDP	Tue, Feb 9, 2016	21.71	21.84	21.12	21.21
4474	NYSE	CDP	Mon, Feb 8, 2016	22.11	22.14	21.40	21.93
4473	NYSE	CDP	Fri, Feb 5, 2016	22.42	22.53	22.24	22.26
4472	NYSE	CDP	Thu, Feb 4, 2016	22.40	22.64	22.29	22.49
4471	NYSE	CDP	Wed, Feb 3, 2016	22.29	22.48	22.09	22.42
4470	NYSE	CDP	Tue, Feb 2, 2016	22.51	22.55	22.14	22.17
4469	NYSE	CDP	Mon, Feb 1, 2016	22.16	22.83	22.01	22.58
4468	NYSE	CDP	Fri, Jan 29, 2016	22.33	22.52	22.00	22.30
4467	NYSE	CDP	Thu, Jan 28, 2016	21.99	22.39	21.88	22.19
4466	NYSE	CDP	Wed, Jan 27, 2016	21.94	22.11	21.68	21.87
4465	NYSE	CDP	Tue, Jan 26, 2016	21.45	22.06	21.43	22.06
4464	NYSE	CDP	Mon, Jan 25, 2016	21.40	21.58	21.07	21.36
4463	NYSE	CDP	Fri, Jan 22, 2016	20.60	21.13	20.53	21.11
4462	NYSE	CDP	Thu, Jan 21, 2016	20.16	20.78	19.96	20.45
4461	NYSE	CDP	Wed, Jan 20, 2016	20.49	20.52	19.52	20.04
4460	NYSE	CDP	Tue, Jan 19, 2016	20.87	21.04	20.52	20.68
4459	NYSE	CDP	Fri, Jan 15, 2016	21.16	21.17	20.60	20.78
4458	NYSE	CDP	Thu, Jan 14, 2016	21.70	21.78	21.31	21.46
4457	NYSE	CDP	Wed, Jan 13, 2016	21.66	22.05	21.56	21.66
4456	NYSE	CDP	Tue, Jan 12, 2016	21.86	21.86	21.48	21.64
4455	NYSE	CDP	Mon, Jan 11, 2016	21.49	21.69	21.28	21.63
4454	NYSE	CDP	Fri, Jan 8, 2016	21.44	21.56	21.24	21.45
4453	NYSE	CDP	Thu, Jan 7, 2016	21.61	21.85	21.28	21.28
4452	NYSE	CDP	Wed, Jan 6, 2016	21.92	22.16	21.88	22.04
4451	NYSE	CDP	Tue, Jan 5, 2016	21.82	22.18	21.74	22.12
4450	NYSE	CDP	Mon, Jan 4, 2016	21.67	21.85	21.46	21.85
4449	NYSE	CDP	Thu, Dec 31, 2015	22.18	22.20	21.83	21.83
4448	NYSE	CDP	Wed, Dec 30, 2015	22.05	22.29	22.04	22.17
4447	NYSE	CDP	Tue, Dec 29, 2015	21.75	22.14	21.69	22.11
4446	NYSE	CDP	Mon, Dec 28, 2015	21.85	21.98	21.64	21.97
4445	NYSE	CDP	Thu, Dec 24, 2015	21.80	21.97	21.63	21.88
4444	NYSE	CDP	Wed, Dec 23, 2015	21.70	21.84	21.62	21.82
4443	NYSE	CDP	Tue, Dec 22, 2015	21.66	21.84	21.44	21.66
4442	NYSE	CDP	Mon, Dec 21, 2015	22.09	22.09	21.31	21.61
4441	NYSE	CDP	Fri, Dec 18, 2015	22.16	22.17	21.70	21.93
4440	NYSE	CDP	Thu, Dec 17, 2015	22.17	22.20	22.02	22.16
4439	NYSE	CDP	Wed, Dec 16, 2015	21.66	22.13	21.64	22.09
4438	NYSE	CDP	Tue, Dec 15, 2015	21.78	21.95	21.47	21.59
4437	NYSE	CDP	Mon, Dec 14, 2015	21.60	21.76	21.52	21.71
4436	NYSE	CDP	Fri, Dec 11, 2015	21.84	21.97	21.52	21.66
4435	NYSE	CDP	Thu, Dec 10, 2015	21.89	22.13	21.83	22.04
4434	NYSE	CDP	Wed, Dec 9, 2015	21.64	21.95	21.49	21.89
4433	NYSE	CDP	Tue, Dec 8, 2015	21.46	21.76	21.42	21.73
4432	NYSE	CDP	Mon, Dec 7, 2015	21.66	21.71	21.41	21.55
4431	NYSE	CDP	Fri, Dec 4, 2015	21.64	21.96	21.63	21.71
4430	NYSE	CDP	Thu, Dec 3, 2015	21.99	22.04	21.58	21.59
4429	NYSE	CDP	Wed, Dec 2, 2015	22.55	22.62	22.02	22.03
4428	NYSE	CDP	Tue, Dec 1, 2015	22.38	22.66	22.29	22.64
4427	NYSE	CDP	Mon, Nov 30, 2015	22.55	22.63	22.16	22.29
4426	NYSE	CDP	Fri, Nov 27, 2015	22.23	22.51	22.19	22.50
4425	NYSE	CDP	Wed, Nov 25, 2015	22.27	22.32	22.16	22.29
4424	NYSE	CDP	Tue, Nov 24, 2015	21.99	22.36	21.86	22.27
4423	NYSE	CDP	Mon, Nov 23, 2015	22.27	22.46	22.08	22.14
4422	NYSE	CDP	Fri, Nov 20, 2015	22.01	22.30	21.97	22.26
4421	NYSE	CDP	Thu, Nov 19, 2015	21.84	22.09	21.74	21.92
4420	NYSE	CDP	Wed, Nov 18, 2015	21.61	21.83	21.54	21.82
4419	NYSE	CDP	Tue, Nov 17, 2015	21.50	21.81	21.44	21.55
4418	NYSE	CDP	Mon, Nov 16, 2015	21.39	21.53	21.28	21.53
4417	NYSE	CDP	Fri, Nov 13, 2015	21.71	21.85	21.39	21.39
4416	NYSE	CDP	Thu, Nov 12, 2015	21.90	21.99	21.61	21.66
4415	NYSE	CDP	Wed, Nov 11, 2015	21.84	22.01	21.67	21.99
4414	NYSE	CDP	Tue, Nov 10, 2015	21.69	21.97	21.64	21.84
4413	NYSE	CDP	Mon, Nov 9, 2015	22.03	22.30	21.53	21.69
4412	NYSE	CDP	Fri, Nov 6, 2015	22.71	22.93	22.07	22.19
4411	NYSE	CDP	Thu, Nov 5, 2015	22.81	23.07	22.72	23.01
4410	NYSE	CDP	Wed, Nov 4, 2015	22.99	23.14	22.77	22.85
4409	NYSE	CDP	Tue, Nov 3, 2015	23.16	23.24	22.98	22.98
4408	NYSE	CDP	Mon, Nov 2, 2015	22.96	23.28	22.80	23.26
4407	NYSE	CDP	Fri, Oct 30, 2015	23.29	23.51	22.81	23.00
4406	NYSE	CDP	Thu, Oct 29, 2015	23.56	23.96	23.13	23.22
4405	NYSE	CDP	Wed, Oct 28, 2015	23.61	23.79	23.22	23.74
4404	NYSE	CDP	Tue, Oct 27, 2015	23.46	23.75	23.32	23.64
4403	NYSE	CDP	Mon, Oct 26, 2015	23.35	23.54	23.26	23.48
4402	NYSE	CDP	Fri, Oct 23, 2015	23.19	23.36	22.95	23.35
4401	NYSE	CDP	Thu, Oct 22, 2015	22.94	23.24	22.60	23.20
4400	NYSE	CDP	Wed, Oct 21, 2015	22.96	23.03	22.80	22.82
4399	NYSE	CDP	Tue, Oct 20, 2015	22.54	22.91	22.51	22.89
4398	NYSE	CDP	Mon, Oct 19, 2015	22.25	22.65	22.23	22.58
4397	NYSE	CDP	Fri, Oct 16, 2015	22.20	22.35	22.17	22.31
4396	NYSE	CDP	Thu, Oct 15, 2015	22.13	22.27	22.01	22.24
4395	NYSE	CDP	Wed, Oct 14, 2015	22.32	22.33	21.95	22.02
4394	NYSE	CDP	Tue, Oct 13, 2015	22.38	22.59	22.18	22.26
4393	NYSE	CDP	Mon, Oct 12, 2015	22.32	22.58	22.20	22.50
4392	NYSE	CDP	Fri, Oct 9, 2015	22.30	22.40	22.13	22.24
4391	NYSE	CDP	Thu, Oct 8, 2015	22.14	22.36	22.04	22.30
4390	NYSE	CDP	Wed, Oct 7, 2015	21.94	22.22	21.89	22.10
4389	NYSE	CDP	Tue, Oct 6, 2015	21.72	22.01	21.63	21.88
4388	NYSE	CDP	Mon, Oct 5, 2015	21.08	21.77	21.08	21.73
4387	NYSE	CDP	Fri, Oct 2, 2015	20.92	21.19	20.82	21.05
4386	NYSE	CDP	Thu, Oct 1, 2015	21.06	21.16	20.88	20.99
4385	NYSE	CDP	Wed, Sep 30, 2015	21.39	21.40	20.88	21.03
4384	NYSE	CDP	Tue, Sep 29, 2015	21.01	21.40	20.98	21.30
4383	NYSE	CDP	Mon, Sep 28, 2015	20.99	21.14	20.71	20.98
4382	NYSE	CDP	Fri, Sep 25, 2015	21.33	21.39	21.11	21.20
4381	NYSE	CDP	Thu, Sep 24, 2015	21.43	21.60	21.09	21.26
4380	NYSE	CDP	Wed, Sep 23, 2015	21.32	21.65	21.18	21.52
4379	NYSE	CDP	Tue, Sep 22, 2015	21.95	21.95	21.27	21.30
4378	NYSE	CDP	Mon, Sep 21, 2015	21.60	21.89	21.50	21.69
4377	NYSE	CDP	Fri, Sep 18, 2015	21.25	21.72	21.21	21.51
4376	NYSE	CDP	Thu, Sep 17, 2015	21.40	21.84	21.17	21.53
4375	NYSE	CDP	Wed, Sep 16, 2015	21.10	21.52	21.06	21.44
4374	NYSE	CDP	Tue, Sep 15, 2015	21.03	21.18	20.86	21.08
4373	NYSE	CDP	Mon, Sep 14, 2015	20.99	21.13	20.68	21.03
4372	NYSE	CDP	Fri, Sep 11, 2015	20.56	21.10	20.56	20.98
4371	NYSE	CDP	Thu, Sep 10, 2015	20.51	21.03	20.51	20.61
4370	NYSE	CDP	Wed, Sep 9, 2015	20.65	20.75	20.40	20.54
4369	NYSE	CDP	Tue, Sep 8, 2015	20.58	20.65	20.35	20.50
4368	NYSE	CDP	Fri, Sep 4, 2015	20.75	20.75	20.13	20.34
4367	NYSE	CDP	Thu, Sep 3, 2015	20.88	21.00	20.77	20.93
4366	NYSE	CDP	Wed, Sep 2, 2015	20.86	21.10	20.54	20.72
4365	NYSE	CDP	Tue, Sep 1, 2015	20.66	20.92	20.50	20.74
4364	NYSE	CDP	Mon, Aug 31, 2015	21.65	21.65	20.96	21.03
4363	NYSE	CDP	Fri, Aug 28, 2015	21.75	21.85	21.43	21.67
4362	NYSE	CDP	Thu, Aug 27, 2015	21.63	21.98	21.33	21.81
4361	NYSE	CDP	Wed, Aug 26, 2015	21.70	21.70	21.08	21.44
4360	NYSE	CDP	Tue, Aug 25, 2015	22.25	22.25	21.13	21.14
4359	NYSE	CDP	Mon, Aug 24, 2015	21.62	22.41	21.53	21.59
4358	NYSE	CDP	Fri, Aug 21, 2015	23.39	23.50	22.81	22.81
4357	NYSE	CDP	Thu, Aug 20, 2015	23.62	23.86	23.34	23.54
4356	NYSE	CDP	Wed, Aug 19, 2015	23.41	23.61	23.25	23.52
4355	NYSE	CDP	Tue, Aug 18, 2015	23.69	23.78	23.56	23.61
4354	NYSE	CDP	Mon, Aug 17, 2015	23.70	23.84	23.46	23.82
4353	NYSE	CDP	Fri, Aug 14, 2015	23.36	23.72	23.26	23.70
4352	NYSE	CDP	Thu, Aug 13, 2015	23.39	23.64	23.19	23.43
4351	NYSE	CDP	Wed, Aug 12, 2015	23.06	23.47	22.93	23.43
4350	NYSE	CDP	Tue, Aug 11, 2015	23.19	23.33	23.08	23.12
4349	NYSE	CDP	Mon, Aug 10, 2015	23.23	23.25	23.02	23.22
4348	NYSE	CDP	Fri, Aug 7, 2015	22.97	23.19	22.75	23.14
4347	NYSE	CDP	Thu, Aug 6, 2015	22.82	23.05	22.63	23.00
4346	NYSE	CDP	Wed, Aug 5, 2015	22.87	23.00	22.74	22.86
4345	NYSE	CDP	Tue, Aug 4, 2015	23.15	23.35	22.77	22.82
4344	NYSE	CDP	Mon, Aug 3, 2015	23.17	23.22	23.02	23.14
4343	NYSE	CDP	Fri, Jul 31, 2015	23.14	23.40	23.08	23.13
4342	NYSE	CDP	Thu, Jul 30, 2015	23.07	23.16	22.87	22.97
4341	NYSE	CDP	Wed, Jul 29, 2015	23.29	23.32	22.77	23.16
4340	NYSE	CDP	Tue, Jul 28, 2015	23.82	23.99	23.36	23.42
4339	NYSE	CDP	Mon, Jul 27, 2015	23.99	24.15	23.84	23.99
4338	NYSE	CDP	Fri, Jul 24, 2015	23.95	24.10	23.77	24.00
4337	NYSE	CDP	Thu, Jul 23, 2015	24.20	24.21	23.74	23.98
4336	NYSE	CDP	Wed, Jul 22, 2015	24.08	24.35	24.00	24.20
4335	NYSE	CDP	Tue, Jul 21, 2015	24.10	24.27	23.98	24.10
4334	NYSE	CDP	Mon, Jul 20, 2015	24.00	24.16	23.93	24.12
4333	NYSE	CDP	Fri, Jul 17, 2015	24.26	24.31	23.96	24.04
4332	NYSE	CDP	Thu, Jul 16, 2015	24.21	24.32	24.13	24.29
4331	NYSE	CDP	Wed, Jul 15, 2015	24.25	24.26	24.05	24.10
4330	NYSE	CDP	Tue, Jul 14, 2015	24.37	24.47	24.22	24.31
4329	NYSE	CDP	Mon, Jul 13, 2015	24.40	24.81	24.23	24.31
4328	NYSE	CDP	Fri, Jul 10, 2015	23.85	24.41	23.82	24.31
4327	NYSE	CDP	Thu, Jul 9, 2015	24.09	24.14	23.72	23.76
4326	NYSE	CDP	Wed, Jul 8, 2015	24.20	24.35	23.93	24.01
4325	NYSE	CDP	Tue, Jul 7, 2015	24.02	24.37	24.02	24.30
4324	NYSE	CDP	Mon, Jul 6, 2015	23.63	23.94	23.62	23.92
4323	NYSE	CDP	Thu, Jul 2, 2015	23.91	24.24	23.63	23.74
4322	NYSE	CDP	Wed, Jul 1, 2015	23.45	23.78	23.30	23.78
4321	NYSE	CDP	Tue, Jun 30, 2015	23.80	23.83	23.47	23.54
4320	NYSE	CDP	Mon, Jun 29, 2015	24.12	24.47	23.62	23.65
4319	NYSE	CDP	Fri, Jun 26, 2015	24.33	24.46	24.17	24.30
4318	NYSE	CDP	Thu, Jun 25, 2015	24.78	24.80	24.51	24.51
4317	NYSE	CDP	Wed, Jun 24, 2015	24.97	25.07	24.76	24.80
4316	NYSE	CDP	Tue, Jun 23, 2015	25.08	25.21	24.95	24.97
4315	NYSE	CDP	Mon, Jun 22, 2015	25.38	25.54	25.19	25.21
4314	NYSE	CDP	Fri, Jun 19, 2015	25.41	25.43	25.10	25.35
4313	NYSE	CDP	Thu, Jun 18, 2015	25.14	25.61	25.11	25.47
4312	NYSE	CDP	Wed, Jun 17, 2015	25.16	25.30	24.96	25.11
4311	NYSE	CDP	Tue, Jun 16, 2015	24.93	25.21	24.82	25.16
4310	NYSE	CDP	Mon, Jun 15, 2015	24.90	24.95	24.68	24.90
4309	NYSE	CDP	Fri, Jun 12, 2015	25.01	25.18	24.86	24.92
4308	NYSE	CDP	Thu, Jun 11, 2015	25.07	25.25	24.96	25.06
4307	NYSE	CDP	Wed, Jun 10, 2015	24.81	25.14	24.77	24.89
4306	NYSE	CDP	Tue, Jun 9, 2015	24.97	25.08	24.77	24.81
4305	NYSE	CDP	Mon, Jun 8, 2015	25.13	25.21	24.97	25.00
4304	NYSE	CDP	Fri, Jun 5, 2015	25.19	25.33	24.96	25.11
4303	NYSE	CDP	Thu, Jun 4, 2015	25.46	25.61	25.33	25.50
4302	NYSE	CDP	Wed, Jun 3, 2015	25.89	25.96	25.48	25.48
4301	NYSE	CDP	Tue, Jun 2, 2015	26.08	26.08	25.84	25.91
4300	NYSE	CDP	Mon, Jun 1, 2015	25.74	26.28	25.64	26.19
4299	NYSE	CDP	Fri, May 29, 2015	26.05	26.13	25.60	25.67
4298	NYSE	CDP	Thu, May 28, 2015	26.26	26.36	26.03	26.07
4297	NYSE	CDP	Wed, May 27, 2015	26.13	26.34	25.94	26.30
4296	NYSE	CDP	Tue, May 26, 2015	26.25	26.26	26.01	26.09
4295	NYSE	CDP	Fri, May 22, 2015	26.32	26.48	26.23	26.32
4294	NYSE	CDP	Thu, May 21, 2015	26.65	26.67	26.28	26.43
4293	NYSE	CDP	Wed, May 20, 2015	26.67	26.78	26.49	26.57
4292	NYSE	CDP	Tue, May 19, 2015	26.51	26.79	26.37	26.60
4291	NYSE	CDP	Mon, May 18, 2015	26.70	26.72	26.43	26.60
4290	NYSE	CDP	Fri, May 15, 2015	26.69	26.90	26.52	26.85
4289	NYSE	CDP	Thu, May 14, 2015	26.24	26.64	26.17	26.58
4288	NYSE	CDP	Wed, May 13, 2015	26.60	26.85	26.11	26.15
4287	NYSE	CDP	Tue, May 12, 2015	26.25	26.53	25.98	26.46
4286	NYSE	CDP	Mon, May 11, 2015	26.76	27.00	26.34	26.46
4285	NYSE	CDP	Fri, May 8, 2015	27.02	27.39	26.82	26.82
4284	NYSE	CDP	Thu, May 7, 2015	26.30	26.75	26.22	26.70
4283	NYSE	CDP	Wed, May 6, 2015	26.27	26.46	26.08	26.24
4282	NYSE	CDP	Tue, May 5, 2015	26.79	26.79	26.23	26.31
4281	NYSE	CDP	Mon, May 4, 2015	26.60	27.03	26.53	26.84
4280	NYSE	CDP	Fri, May 1, 2015	26.47	26.86	26.39	26.50
4279	NYSE	CDP	Thu, Apr 30, 2015	26.71	26.86	26.10	26.39
4278	NYSE	CDP	Wed, Apr 29, 2015	27.14	27.52	26.69	26.86
4277	NYSE	CDP	Tue, Apr 28, 2015	28.12	28.16	27.34	27.72
4276	NYSE	CDP	Mon, Apr 27, 2015	28.20	28.38	28.05	28.16
4275	NYSE	CDP	Fri, Apr 24, 2015	28.30	28.33	28.12	28.13
4274	NYSE	CDP	Thu, Apr 23, 2015	28.28	28.35	28.16	28.27
4273	NYSE	CDP	Wed, Apr 22, 2015	28.30	28.46	28.23	28.29
4272	NYSE	CDP	Tue, Apr 21, 2015	28.55	28.72	28.33	28.34
4271	NYSE	CDP	Mon, Apr 20, 2015	28.47	28.60	28.30	28.38
4270	NYSE	CDP	Fri, Apr 17, 2015	28.63	28.79	28.33	28.41
4269	NYSE	CDP	Thu, Apr 16, 2015	28.61	28.86	28.50	28.70
4268	NYSE	CDP	Wed, Apr 15, 2015	28.99	29.03	28.63	28.66
4267	NYSE	CDP	Tue, Apr 14, 2015	28.97	29.21	28.89	28.93
4266	NYSE	CDP	Mon, Apr 13, 2015	28.86	29.03	28.82	28.87
4265	NYSE	CDP	Fri, Apr 10, 2015	29.10	29.28	28.89	28.92
4264	NYSE	CDP	Thu, Apr 9, 2015	29.42	29.51	28.81	28.92
4263	NYSE	CDP	Wed, Apr 8, 2015	29.41	29.62	29.38	29.49
4262	NYSE	CDP	Tue, Apr 7, 2015	29.81	29.83	29.35	29.41
4261	NYSE	CDP	Mon, Apr 6, 2015	29.53	29.87	29.53	29.86
4260	NYSE	CDP	Thu, Apr 2, 2015	29.32	29.64	29.22	29.53
4259	NYSE	CDP	Wed, Apr 1, 2015	29.34	29.49	29.01	29.34
4258	NYSE	CDP	Tue, Mar 31, 2015	29.29	29.61	29.17	29.38
4257	NYSE	CDP	Mon, Mar 30, 2015	28.90	29.44	28.85	29.34
4256	NYSE	CDP	Fri, Mar 27, 2015	28.81	29.05	28.60	28.75
4255	NYSE	CDP	Thu, Mar 26, 2015	29.25	29.45	28.90	28.97
4254	NYSE	CDP	Wed, Mar 25, 2015	29.98	30.10	29.27	29.35
4253	NYSE	CDP	Tue, Mar 24, 2015	30.41	30.47	29.93	29.94
4252	NYSE	CDP	Mon, Mar 23, 2015	30.73	30.94	30.49	30.49
4251	NYSE	CDP	Fri, Mar 20, 2015	29.95	30.84	29.85	30.75
4250	NYSE	CDP	Thu, Mar 19, 2015	29.50	30.01	29.48	29.90
4249	NYSE	CDP	Wed, Mar 18, 2015	29.29	29.67	28.92	29.61
4248	NYSE	CDP	Tue, Mar 17, 2015	29.23	29.38	29.11	29.25
4247	NYSE	CDP	Mon, Mar 16, 2015	29.46	29.64	29.28	29.34
4246	NYSE	CDP	Fri, Mar 13, 2015	29.22	29.32	28.87	29.30
4245	NYSE	CDP	Thu, Mar 12, 2015	28.99	29.37	28.92	29.23
4244	NYSE	CDP	Wed, Mar 11, 2015	28.71	28.97	28.64	28.91
4243	NYSE	CDP	Tue, Mar 10, 2015	28.50	28.86	28.47	28.72
4242	NYSE	CDP	Mon, Mar 9, 2015	28.68	28.89	28.49	28.59
4241	NYSE	CDP	Fri, Mar 6, 2015	28.97	28.97	28.26	28.62
4240	NYSE	CDP	Thu, Mar 5, 2015	29.36	29.46	29.16	29.28
4239	NYSE	CDP	Wed, Mar 4, 2015	29.48	29.58	29.05	29.17
4238	NYSE	CDP	Tue, Mar 3, 2015	29.75	29.80	29.41	29.58
4237	NYSE	CDP	Mon, Mar 2, 2015	29.51	29.98	29.44	29.80
4236	NYSE	CDP	Fri, Feb 27, 2015	29.80	29.88	29.36	29.40
4235	NYSE	CDP	Thu, Feb 26, 2015	29.83	29.89	29.53	29.73
4234	NYSE	CDP	Wed, Feb 25, 2015	29.87	30.07	29.74	29.83
4233	NYSE	CDP	Tue, Feb 24, 2015	30.41	30.42	29.68	29.82
4232	NYSE	CDP	Mon, Feb 23, 2015	30.41	30.63	30.19	30.50
4231	NYSE	CDP	Fri, Feb 20, 2015	29.72	30.12	29.63	30.04
4230	NYSE	CDP	Thu, Feb 19, 2015	29.63	30.01	29.31	29.76
4229	NYSE	CDP	Wed, Feb 18, 2015	29.52	29.82	29.20	29.80
4228	NYSE	CDP	Tue, Feb 17, 2015	29.50	29.92	29.35	29.53
4227	NYSE	CDP	Fri, Feb 13, 2015	29.48	29.66	29.18	29.51
4226	NYSE	CDP	Thu, Feb 12, 2015	29.15	29.50	28.88	29.45
4225	NYSE	CDP	Wed, Feb 11, 2015	29.35	29.60	28.70	29.04
4224	NYSE	CDP	Tue, Feb 10, 2015	29.77	29.96	29.11	29.35
4223	NYSE	CDP	Mon, Feb 9, 2015	30.04	30.32	29.76	29.76
4222	NYSE	CDP	Fri, Feb 6, 2015	30.45	30.57	29.89	30.07
4221	NYSE	CDP	Thu, Feb 5, 2015	30.30	30.60	30.17	30.56
4220	NYSE	CDP	Wed, Feb 4, 2015	30.18	30.63	30.03	30.21
4219	NYSE	CDP	Tue, Feb 3, 2015	29.59	30.26	29.46	30.25
4218	NYSE	CDP	Mon, Feb 2, 2015	29.99	30.11	29.24	29.67
4217	NYSE	CDP	Fri, Jan 30, 2015	30.39	30.42	29.88	30.00
4216	NYSE	CDP	Thu, Jan 29, 2015	30.38	30.53	30.17	30.42
4215	NYSE	CDP	Wed, Jan 28, 2015	30.53	30.74	30.30	30.34
4214	NYSE	CDP	Tue, Jan 27, 2015	30.32	30.46	30.12	30.45
4213	NYSE	CDP	Mon, Jan 26, 2015	29.60	30.45	29.53	30.43
4212	NYSE	CDP	Fri, Jan 23, 2015	29.83	29.83	29.44	29.56
4211	NYSE	CDP	Thu, Jan 22, 2015	29.28	29.69	29.26	29.64
4210	NYSE	CDP	Wed, Jan 21, 2015	29.32	29.41	29.13	29.22
4209	NYSE	CDP	Tue, Jan 20, 2015	29.76	29.78	29.18	29.39
4208	NYSE	CDP	Fri, Jan 16, 2015	29.33	29.70	29.19	29.67
4207	NYSE	CDP	Thu, Jan 15, 2015	29.68	29.81	29.12	29.35
4206	NYSE	CDP	Wed, Jan 14, 2015	29.03	29.73	28.89	29.64
4205	NYSE	CDP	Tue, Jan 13, 2015	29.52	29.67	29.04	29.49
4204	NYSE	CDP	Mon, Jan 12, 2015	29.30	29.53	29.19	29.23
4203	NYSE	CDP	Fri, Jan 9, 2015	29.13	29.41	28.88	29.21
4202	NYSE	CDP	Thu, Jan 8, 2015	29.05	29.25	28.93	29.06
4201	NYSE	CDP	Wed, Jan 7, 2015	29.26	29.27	28.76	29.05
4200	NYSE	CDP	Tue, Jan 6, 2015	29.06	29.23	28.85	28.87
4199	NYSE	CDP	Mon, Jan 5, 2015	28.70	29.12	28.62	28.97
4198	NYSE	CDP	Fri, Jan 2, 2015	28.52	28.92	28.37	28.85
4197	NYSE	CDP	Wed, Dec 31, 2014	29.00	29.24	28.36	28.37
4196	NYSE	CDP	Tue, Dec 30, 2014	28.47	28.96	28.40	28.89
4195	NYSE	CDP	Mon, Dec 29, 2014	28.40	28.80	28.14	28.50
4194	NYSE	CDP	Fri, Dec 26, 2014	28.69	28.93	28.58	28.66
4193	NYSE	CDP	Wed, Dec 24, 2014	28.91	29.10	28.60	28.63
4192	NYSE	CDP	Tue, Dec 23, 2014	29.00	29.05	28.78	28.91
4191	NYSE	CDP	Mon, Dec 22, 2014	28.29	28.89	28.29	28.88
4190	NYSE	CDP	Fri, Dec 19, 2014	28.14	28.51	28.08	28.26
4189	NYSE	CDP	Thu, Dec 18, 2014	28.26	28.26	27.68	28.19
4188	NYSE	CDP	Wed, Dec 17, 2014	27.73	28.17	27.66	28.10
4187	NYSE	CDP	Tue, Dec 16, 2014	27.77	28.02	27.50	27.63
4186	NYSE	CDP	Mon, Dec 15, 2014	28.23	28.49	27.64	27.78
4185	NYSE	CDP	Fri, Dec 12, 2014	28.69	28.85	28.17	28.19
4184	NYSE	CDP	Thu, Dec 11, 2014	28.66	28.81	28.50	28.77
4183	NYSE	CDP	Wed, Dec 10, 2014	28.55	28.69	28.35	28.51
4182	NYSE	CDP	Tue, Dec 9, 2014	28.33	28.71	28.14	28.64
4181	NYSE	CDP	Mon, Dec 8, 2014	28.47	28.77	28.31	28.38
4180	NYSE	CDP	Fri, Dec 5, 2014	28.35	28.58	28.10	28.48
4179	NYSE	CDP	Thu, Dec 4, 2014	28.27	28.60	28.08	28.47
4178	NYSE	CDP	Wed, Dec 3, 2014	28.22	28.42	28.18	28.33
4177	NYSE	CDP	Tue, Dec 2, 2014	27.94	28.31	27.67	28.20
4176	NYSE	CDP	Mon, Dec 1, 2014	28.04	28.20	27.79	27.94
4175	NYSE	CDP	Fri, Nov 28, 2014	27.93	28.30	27.93	28.11
4174	NYSE	CDP	Wed, Nov 26, 2014	27.80	28.05	27.62	27.96
4173	NYSE	CDP	Tue, Nov 25, 2014	27.82	27.85	27.64	27.70
4172	NYSE	CDP	Mon, Nov 24, 2014	27.69	27.84	27.60	27.70
4171	NYSE	CDP	Fri, Nov 21, 2014	27.51	27.63	27.36	27.60
4170	NYSE	CDP	Thu, Nov 20, 2014	27.27	27.42	27.16	27.39
4169	NYSE	CDP	Wed, Nov 19, 2014	27.65	27.68	27.27	27.32
4168	NYSE	CDP	Tue, Nov 18, 2014	27.71	27.81	27.65	27.66
4167	NYSE	CDP	Mon, Nov 17, 2014	27.57	27.75	27.57	27.70
4166	NYSE	CDP	Fri, Nov 14, 2014	28.00	28.19	27.56	27.63
4165	NYSE	CDP	Thu, Nov 13, 2014	27.82	28.09	27.73	28.08
4164	NYSE	CDP	Wed, Nov 12, 2014	27.75	28.03	27.68	27.79
4163	NYSE	CDP	Tue, Nov 11, 2014	27.98	27.98	27.62	27.90
4162	NYSE	CDP	Mon, Nov 10, 2014	27.84	28.17	27.71	27.95
4161	NYSE	CDP	Fri, Nov 7, 2014	27.52	27.98	27.36	27.89
4160	NYSE	CDP	Thu, Nov 6, 2014	27.57	27.84	27.34	27.49
4159	NYSE	CDP	Wed, Nov 5, 2014	27.56	27.58	27.28	27.53
4158	NYSE	CDP	Tue, Nov 4, 2014	27.46	27.63	27.35	27.45
4157	NYSE	CDP	Mon, Nov 3, 2014	27.32	27.71	27.30	27.50
4156	NYSE	CDP	Fri, Oct 31, 2014	27.47	27.97	27.25	27.34
4155	NYSE	CDP	Thu, Oct 30, 2014	27.75	27.98	27.66	27.97
4154	NYSE	CDP	Wed, Oct 29, 2014	28.08	28.21	27.51	27.80
4153	NYSE	CDP	Tue, Oct 28, 2014	27.89	28.13	27.65	28.09
4152	NYSE	CDP	Mon, Oct 27, 2014	27.30	27.85	27.29	27.85
4151	NYSE	CDP	Fri, Oct 24, 2014	27.36	27.59	27.07	27.40
4150	NYSE	CDP	Thu, Oct 23, 2014	27.28	27.45	27.03	27.30
4149	NYSE	CDP	Wed, Oct 22, 2014	26.90	27.16	26.79	26.99
4148	NYSE	CDP	Tue, Oct 21, 2014	26.86	26.91	26.27	26.90
4147	NYSE	CDP	Mon, Oct 20, 2014	25.75	26.30	25.69	26.30
4146	NYSE	CDP	Fri, Oct 17, 2014	26.08	26.08	25.49	25.74
4145	NYSE	CDP	Thu, Oct 16, 2014	25.47	25.91	25.29	25.81
4144	NYSE	CDP	Wed, Oct 15, 2014	26.06	26.46	25.74	25.80
4143	NYSE	CDP	Tue, Oct 14, 2014	26.12	26.50	26.07	26.27
4142	NYSE	CDP	Mon, Oct 13, 2014	25.81	26.17	25.69	25.98
4141	NYSE	CDP	Fri, Oct 10, 2014	25.79	26.10	25.62	25.77
4140	NYSE	CDP	Thu, Oct 9, 2014	25.98	26.27	25.61	25.71
4139	NYSE	CDP	Wed, Oct 8, 2014	25.62	26.12	25.40	26.01
4138	NYSE	CDP	Tue, Oct 7, 2014	25.85	25.99	25.56	25.56
4137	NYSE	CDP	Mon, Oct 6, 2014	25.80	26.10	25.75	25.92
4136	NYSE	CDP	Fri, Oct 3, 2014	25.72	25.92	25.48	25.76
4135	NYSE	CDP	Thu, Oct 2, 2014	25.66	25.93	25.41	25.64
4134	NYSE	CDP	Wed, Oct 1, 2014	25.70	25.86	25.53	25.71
4133	NYSE	CDP	Tue, Sep 30, 2014	26.06	26.12	25.69	25.72
4132	NYSE	CDP	Mon, Sep 29, 2014	25.97	26.12	25.80	26.04
4131	NYSE	CDP	Fri, Sep 26, 2014	25.65	26.33	25.53	26.21
4130	NYSE	CDP	Thu, Sep 25, 2014	25.93	26.03	25.75	25.93
4129	NYSE	CDP	Wed, Sep 24, 2014	25.87	26.19	25.76	25.96
4128	NYSE	CDP	Tue, Sep 23, 2014	26.15	26.40	25.90	25.91
4127	NYSE	CDP	Mon, Sep 22, 2014	26.49	26.57	26.10	26.17
4126	NYSE	CDP	Fri, Sep 19, 2014	26.63	26.90	26.55	26.55
4125	NYSE	CDP	Thu, Sep 18, 2014	27.22	27.24	26.53	26.54
4124	NYSE	CDP	Wed, Sep 17, 2014	27.27	27.47	27.07	27.08
4123	NYSE	CDP	Tue, Sep 16, 2014	27.07	27.29	27.05	27.16
4122	NYSE	CDP	Mon, Sep 15, 2014	27.45	27.78	27.08	27.09
4121	NYSE	CDP	Fri, Sep 12, 2014	28.60	28.60	27.29	27.44
4120	NYSE	CDP	Thu, Sep 11, 2014	28.46	28.75	28.41	28.69
4119	NYSE	CDP	Wed, Sep 10, 2014	28.80	28.80	28.38	28.40
4118	NYSE	CDP	Tue, Sep 9, 2014	28.97	28.97	28.71	28.87
4117	NYSE	CDP	Mon, Sep 8, 2014	29.15	29.25	28.97	29.03
4116	NYSE	CDP	Fri, Sep 5, 2014	28.38	29.24	28.38	29.21
4115	NYSE	CDP	Thu, Sep 4, 2014	28.56	28.71	28.34	28.39
4114	NYSE	CDP	Wed, Sep 3, 2014	28.48	28.63	28.40	28.59
4113	NYSE	CDP	Tue, Sep 2, 2014	28.37	28.60	28.23	28.31
4112	NYSE	CDP	Fri, Aug 29, 2014	28.15	28.46	27.99	28.38
4111	NYSE	CDP	Thu, Aug 28, 2014	28.15	28.24	27.98	28.08
4110	NYSE	CDP	Wed, Aug 27, 2014	28.32	28.46	28.08	28.15
4109	NYSE	CDP	Tue, Aug 26, 2014	28.01	28.39	28.01	28.28
4108	NYSE	CDP	Mon, Aug 25, 2014	28.32	28.35	27.93	28.00
4107	NYSE	CDP	Fri, Aug 22, 2014	28.42	28.44	28.04	28.18
4106	NYSE	CDP	Thu, Aug 21, 2014	28.23	28.50	28.14	28.39
4105	NYSE	CDP	Wed, Aug 20, 2014	28.26	28.43	28.14	28.20
4104	NYSE	CDP	Tue, Aug 19, 2014	28.30	28.39	28.17	28.29
4103	NYSE	CDP	Mon, Aug 18, 2014	28.11	28.31	27.96	28.21
4102	NYSE	CDP	Fri, Aug 15, 2014	28.31	28.39	27.94	27.98
4101	NYSE	CDP	Thu, Aug 14, 2014	28.48	28.51	28.18	28.18
4100	NYSE	CDP	Wed, Aug 13, 2014	28.08	28.52	28.07	28.44
4099	NYSE	CDP	Tue, Aug 12, 2014	28.01	28.16	27.81	28.00
4098	NYSE	CDP	Mon, Aug 11, 2014	28.05	28.24	27.93	28.07
4097	NYSE	CDP	Fri, Aug 8, 2014	27.53	28.02	27.35	27.98
4096	NYSE	CDP	Thu, Aug 7, 2014	27.73	27.80	27.41	27.44
4095	NYSE	CDP	Wed, Aug 6, 2014	27.45	27.61	27.29	27.60
4094	NYSE	CDP	Tue, Aug 5, 2014	27.83	28.00	27.50	27.52
4093	NYSE	CDP	Mon, Aug 4, 2014	27.94	27.95	27.68	27.93
4092	NYSE	CDP	Fri, Aug 1, 2014	28.35	28.35	27.89	27.91
4091	NYSE	CDP	Thu, Jul 31, 2014	28.36	28.56	28.19	28.37
4090	NYSE	CDP	Wed, Jul 30, 2014	28.83	28.98	28.39	28.51
4089	NYSE	CDP	Tue, Jul 29, 2014	29.09	29.15	28.75	28.77
4088	NYSE	CDP	Mon, Jul 28, 2014	29.25	29.36	28.97	29.07
4087	NYSE	CDP	Fri, Jul 25, 2014	28.31	29.44	28.31	29.25
4086	NYSE	CDP	Thu, Jul 24, 2014	29.26	29.41	29.11	29.29
4085	NYSE	CDP	Wed, Jul 23, 2014	29.19	29.28	29.10	29.25
4084	NYSE	CDP	Tue, Jul 22, 2014	28.94	29.29	28.93	29.22
4083	NYSE	CDP	Mon, Jul 21, 2014	28.62	28.89	28.44	28.88
4082	NYSE	CDP	Fri, Jul 18, 2014	28.55	28.74	28.38	28.71
4081	NYSE	CDP	Thu, Jul 17, 2014	28.61	28.67	28.37	28.43
4080	NYSE	CDP	Wed, Jul 16, 2014	28.63	28.89	28.42	28.73
4079	NYSE	CDP	Tue, Jul 15, 2014	28.66	29.02	28.51	28.59
4078	NYSE	CDP	Mon, Jul 14, 2014	28.41	28.77	28.20	28.75
4077	NYSE	CDP	Fri, Jul 11, 2014	28.29	28.45	28.10	28.34
4076	NYSE	CDP	Thu, Jul 10, 2014	27.86	28.31	27.78	28.24
4075	NYSE	CDP	Wed, Jul 9, 2014	28.38	28.40	28.08	28.11
4074	NYSE	CDP	Tue, Jul 8, 2014	28.12	28.44	28.12	28.36
4073	NYSE	CDP	Mon, Jul 7, 2014	27.65	28.20	27.64	28.19
4072	NYSE	CDP	Thu, Jul 3, 2014	27.87	27.87	27.50	27.70
4071	NYSE	CDP	Wed, Jul 2, 2014	28.00	28.00	27.73	27.87
4070	NYSE	CDP	Tue, Jul 1, 2014	27.91	28.13	27.69	27.98
4069	NYSE	CDP	Mon, Jun 30, 2014	28.06	28.13	27.71	27.81
4068	NYSE	CDP	Fri, Jun 27, 2014	27.67	28.05	27.67	28.03
4067	NYSE	CDP	Thu, Jun 26, 2014	28.06	28.06	27.58	27.70
4066	NYSE	CDP	Wed, Jun 25, 2014	28.59	28.73	28.26	28.33
4065	NYSE	CDP	Tue, Jun 24, 2014	28.75	29.07	28.60	28.64
4064	NYSE	CDP	Mon, Jun 23, 2014	28.86	29.02	28.75	28.83
4063	NYSE	CDP	Fri, Jun 20, 2014	28.95	29.06	28.73	28.86
4062	NYSE	CDP	Thu, Jun 19, 2014	28.81	29.09	28.65	29.03
4061	NYSE	CDP	Wed, Jun 18, 2014	28.43	28.90	28.12	28.81
4060	NYSE	CDP	Tue, Jun 17, 2014	28.21	28.60	28.17	28.47
4059	NYSE	CDP	Mon, Jun 16, 2014	28.28	28.53	28.20	28.30
4058	NYSE	CDP	Fri, Jun 13, 2014	28.33	28.54	28.01	28.32
4057	NYSE	CDP	Thu, Jun 12, 2014	28.10	28.33	27.78	28.28
4056	NYSE	CDP	Wed, Jun 11, 2014	28.05	28.25	27.81	28.18
4055	NYSE	CDP	Tue, Jun 10, 2014	28.09	28.23	27.94	28.07
4054	NYSE	CDP	Mon, Jun 9, 2014	28.15	28.46	27.97	28.15
4053	NYSE	CDP	Fri, Jun 6, 2014	28.35	28.42	28.18	28.28
4052	NYSE	CDP	Thu, Jun 5, 2014	27.86	28.28	27.73	28.27
4051	NYSE	CDP	Wed, Jun 4, 2014	27.70	27.87	27.53	27.74
4050	NYSE	CDP	Tue, Jun 3, 2014	27.72	27.87	27.59	27.69
4049	NYSE	CDP	Mon, Jun 2, 2014	27.51	27.94	27.44	27.76
4048	NYSE	CDP	Fri, May 30, 2014	27.43	27.69	27.37	27.55
4047	NYSE	CDP	Thu, May 29, 2014	27.41	27.61	27.30	27.46
4046	NYSE	CDP	Wed, May 28, 2014	27.45	27.51	27.15	27.38
4045	NYSE	CDP	Tue, May 27, 2014	27.33	27.63	27.11	27.54
4044	NYSE	CDP	Fri, May 23, 2014	26.81	27.26	26.77	27.20
4043	NYSE	CDP	Thu, May 22, 2014	26.99	27.04	26.75	26.86
4042	NYSE	CDP	Wed, May 21, 2014	27.20	27.20	26.87	26.98
4041	NYSE	CDP	Tue, May 20, 2014	27.24	27.51	26.97	27.05
4040	NYSE	CDP	Mon, May 19, 2014	27.15	27.48	26.99	27.33
4039	NYSE	CDP	Fri, May 16, 2014	27.19	27.27	26.92	27.24
4038	NYSE	CDP	Thu, May 15, 2014	27.31	27.54	27.17	27.26
4037	NYSE	CDP	Wed, May 14, 2014	27.30	27.59	27.04	27.38
4036	NYSE	CDP	Tue, May 13, 2014	27.40	27.62	27.20	27.36
4035	NYSE	CDP	Mon, May 12, 2014	27.31	27.40	27.12	27.37
4034	NYSE	CDP	Fri, May 9, 2014	26.78	27.17	26.60	27.17
4033	NYSE	CDP	Thu, May 8, 2014	26.80	26.98	26.66	26.77
4032	NYSE	CDP	Wed, May 7, 2014	26.38	26.81	26.27	26.80
4031	NYSE	CDP	Tue, May 6, 2014	26.36	26.41	26.19	26.32
4030	NYSE	CDP	Mon, May 5, 2014	26.51	26.61	26.36	26.50
4029	NYSE	CDP	Fri, May 2, 2014	26.61	26.84	26.46	26.70
4028	NYSE	CDP	Thu, May 1, 2014	26.78	26.78	26.40	26.66
4027	NYSE	CDP	Wed, Apr 30, 2014	26.43	26.78	26.43	26.75
4026	NYSE	CDP	Tue, Apr 29, 2014	26.80	26.88	26.39	26.50
4025	NYSE	CDP	Mon, Apr 28, 2014	26.46	26.85	26.28	26.70
4024	NYSE	CDP	Fri, Apr 25, 2014	26.56	26.80	26.30	26.35
4023	NYSE	CDP	Thu, Apr 24, 2014	26.81	26.83	26.52	26.67
4022	NYSE	CDP	Wed, Apr 23, 2014	26.76	26.87	26.40	26.75
4021	NYSE	CDP	Tue, Apr 22, 2014	26.75	26.90	26.59	26.77
4020	NYSE	CDP	Mon, Apr 21, 2014	26.58	26.91	26.53	26.77
4019	NYSE	CDP	Thu, Apr 17, 2014	27.03	27.04	26.47	26.62
4018	NYSE	CDP	Wed, Apr 16, 2014	26.86	27.15	26.75	27.10
4017	NYSE	CDP	Tue, Apr 15, 2014	26.67	26.89	26.59	26.75
4016	NYSE	CDP	Mon, Apr 14, 2014	26.65	26.86	26.21	26.65
4015	NYSE	CDP	Fri, Apr 11, 2014	27.07	27.37	26.94	26.97
4014	NYSE	CDP	Thu, Apr 10, 2014	27.32	27.58	27.01	27.21
4013	NYSE	CDP	Wed, Apr 9, 2014	27.55	27.55	27.08	27.31
4012	NYSE	CDP	Tue, Apr 8, 2014	27.01	27.54	26.79	27.51
4011	NYSE	CDP	Mon, Apr 7, 2014	26.92	27.39	26.92	27.05
4010	NYSE	CDP	Fri, Apr 4, 2014	26.67	27.10	26.47	27.02
4009	NYSE	CDP	Thu, Apr 3, 2014	26.53	26.65	26.39	26.58
4008	NYSE	CDP	Wed, Apr 2, 2014	26.47	26.69	26.28	26.52
4007	NYSE	CDP	Tue, Apr 1, 2014	26.66	26.66	26.18	26.65
4006	NYSE	CDP	Mon, Mar 31, 2014	26.70	26.95	26.47	26.64
4005	NYSE	CDP	Fri, Mar 28, 2014	26.26	26.72	26.20	26.62
4004	NYSE	CDP	Thu, Mar 27, 2014	25.78	26.22	25.63	26.22
4003	NYSE	CDP	Wed, Mar 26, 2014	26.39	26.43	25.98	26.13
4002	NYSE	CDP	Tue, Mar 25, 2014	26.14	26.37	25.97	26.25
4001	NYSE	CDP	Mon, Mar 24, 2014	26.26	26.35	25.84	26.00
4000	NYSE	CDP	Fri, Mar 21, 2014	25.48	26.30	25.48	26.24
3999	NYSE	CDP	Thu, Mar 20, 2014	25.37	25.45	25.07	25.44
3998	NYSE	CDP	Wed, Mar 19, 2014	26.18	26.44	25.26	25.37
3997	NYSE	CDP	Tue, Mar 18, 2014	25.94	26.23	25.88	26.15
3996	NYSE	CDP	Mon, Mar 17, 2014	25.92	26.12	25.70	25.94
3995	NYSE	CDP	Fri, Mar 14, 2014	25.61	25.93	25.61	25.87
3994	NYSE	CDP	Thu, Mar 13, 2014	25.91	25.98	25.59	25.61
3993	NYSE	CDP	Wed, Mar 12, 2014	25.65	25.99	25.62	25.94
3992	NYSE	CDP	Tue, Mar 11, 2014	25.86	26.07	25.73	25.80
3991	NYSE	CDP	Mon, Mar 10, 2014	25.75	25.93	25.66	25.77
3990	NYSE	CDP	Fri, Mar 7, 2014	26.54	26.54	25.69	25.81
3989	NYSE	CDP	Thu, Mar 6, 2014	27.02	27.12	26.50	26.52
3988	NYSE	CDP	Wed, Mar 5, 2014	26.94	27.20	26.76	26.99
3987	NYSE	CDP	Tue, Mar 4, 2014	26.59	27.06	26.59	26.99
3986	NYSE	CDP	Mon, Mar 3, 2014	26.57	26.73	26.33	26.44
3985	NYSE	CDP	Fri, Feb 28, 2014	26.59	26.88	26.55	26.67
3984	NYSE	CDP	Thu, Feb 27, 2014	26.57	26.79	26.43	26.62
3983	NYSE	CDP	Wed, Feb 26, 2014	27.05	27.07	26.55	26.59
3982	NYSE	CDP	Tue, Feb 25, 2014	26.90	27.28	26.88	26.95
3981	NYSE	CDP	Mon, Feb 24, 2014	27.14	27.25	26.87	26.89
3980	NYSE	CDP	Fri, Feb 21, 2014	27.00	27.18	26.83	27.08
3979	NYSE	CDP	Thu, Feb 20, 2014	27.08	27.26	26.89	26.97
3978	NYSE	CDP	Wed, Feb 19, 2014	26.88	27.27	26.88	27.05
3977	NYSE	CDP	Tue, Feb 18, 2014	26.84	27.00	26.67	26.93
3976	NYSE	CDP	Fri, Feb 14, 2014	26.45	27.05	26.32	26.80
3975	NYSE	CDP	Thu, Feb 13, 2014	26.30	26.82	26.24	26.49
3974	NYSE	CDP	Wed, Feb 12, 2014	25.98	26.41	25.90	26.39
3973	NYSE	CDP	Tue, Feb 11, 2014	25.55	26.19	25.47	25.93
3972	NYSE	CDP	Mon, Feb 10, 2014	25.46	25.64	25.15	25.54
3971	NYSE	CDP	Fri, Feb 7, 2014	24.02	25.50	23.87	25.37
3970	NYSE	CDP	Thu, Feb 6, 2014	24.54	24.89	24.44	24.65
3969	NYSE	CDP	Wed, Feb 5, 2014	24.32	24.59	24.21	24.49
3968	NYSE	CDP	Tue, Feb 4, 2014	24.25	24.78	24.16	24.66
3967	NYSE	CDP	Mon, Feb 3, 2014	24.81	24.92	23.99	24.23
3966	NYSE	CDP	Fri, Jan 31, 2014	24.55	25.04	24.46	24.85
3965	NYSE	CDP	Thu, Jan 30, 2014	24.65	24.92	24.58	24.87
3964	NYSE	CDP	Wed, Jan 29, 2014	24.71	24.81	24.39	24.43
3963	NYSE	CDP	Tue, Jan 28, 2014	24.47	24.92	24.35	24.87
3962	NYSE	CDP	Mon, Jan 27, 2014	24.60	24.65	24.32	24.39
3961	NYSE	CDP	Fri, Jan 24, 2014	24.97	25.04	24.62	24.68
3960	NYSE	CDP	Thu, Jan 23, 2014	25.01	25.19	24.84	25.09
3959	NYSE	CDP	Wed, Jan 22, 2014	24.99	25.17	24.88	25.11
3958	NYSE	CDP	Tue, Jan 21, 2014	24.79	25.15	24.66	24.92
3957	NYSE	CDP	Fri, Jan 17, 2014	24.58	24.69	24.39	24.62
3956	NYSE	CDP	Thu, Jan 16, 2014	24.61	24.88	24.50	24.70
3955	NYSE	CDP	Wed, Jan 15, 2014	25.02	25.02	24.60	24.71
3954	NYSE	CDP	Tue, Jan 14, 2014	24.50	24.95	24.43	24.91
3953	NYSE	CDP	Mon, Jan 13, 2014	24.42	24.59	24.36	24.45
3952	NYSE	CDP	Fri, Jan 10, 2014	24.24	24.50	24.01	24.42
3951	NYSE	CDP	Thu, Jan 9, 2014	24.24	24.40	23.99	24.14
3950	NYSE	CDP	Wed, Jan 8, 2014	24.23	24.44	23.91	24.27
3949	NYSE	CDP	Tue, Jan 7, 2014	24.50	24.70	24.30	24.33
3948	NYSE	CDP	Mon, Jan 6, 2014	24.11	24.49	24.05	24.35
3947	NYSE	CDP	Fri, Jan 3, 2014	23.95	24.14	23.80	24.03
3946	NYSE	CDP	Thu, Jan 2, 2014	23.59	24.04	23.55	23.89
3945	NYSE	CDP	Tue, Dec 31, 2013	24.34	24.44	23.61	23.69
3944	NYSE	CDP	Mon, Dec 30, 2013	24.13	24.39	24.09	24.34
3943	NYSE	CDP	Fri, Dec 27, 2013	23.79	24.13	23.69	24.11
3942	NYSE	CDP	Thu, Dec 26, 2013	24.07	24.35	23.90	24.06
3941	NYSE	CDP	Tue, Dec 24, 2013	23.96	24.23	23.88	24.00
3940	NYSE	CDP	Mon, Dec 23, 2013	24.01	24.12	23.85	23.99
3939	NYSE	CDP	Fri, Dec 20, 2013	23.71	23.94	23.58	23.89
3938	NYSE	CDP	Thu, Dec 19, 2013	23.87	24.03	23.47	23.55
3937	NYSE	CDP	Wed, Dec 18, 2013	22.93	23.70	22.72	23.65
3936	NYSE	CDP	Tue, Dec 17, 2013	22.48	22.99	22.35	22.88
3935	NYSE	CDP	Mon, Dec 16, 2013	22.00	22.53	21.91	22.44
3934	NYSE	CDP	Fri, Dec 13, 2013	22.04	22.45	21.86	21.91
3933	NYSE	CDP	Thu, Dec 12, 2013	22.09	22.20	21.88	21.95
3932	NYSE	CDP	Wed, Dec 11, 2013	22.36	22.44	22.01	22.16
3931	NYSE	CDP	Tue, Dec 10, 2013	22.29	22.64	22.22	22.39
3930	NYSE	CDP	Mon, Dec 9, 2013	22.14	22.48	22.03	22.33
3929	NYSE	CDP	Fri, Dec 6, 2013	22.00	22.29	21.85	22.05
3928	NYSE	CDP	Thu, Dec 5, 2013	21.82	21.85	21.48	21.83
3927	NYSE	CDP	Wed, Dec 4, 2013	21.64	22.27	21.60	21.85
3926	NYSE	CDP	Tue, Dec 3, 2013	21.85	21.92	21.66	21.79
3925	NYSE	CDP	Mon, Dec 2, 2013	22.17	22.32	21.94	22.02
3924	NYSE	CDP	Fri, Nov 29, 2013	22.35	22.54	22.02	22.23
3923	NYSE	CDP	Wed, Nov 27, 2013	22.08	22.37	21.99	22.36
3922	NYSE	CDP	Tue, Nov 26, 2013	22.08	22.08	21.61	21.94
3921	NYSE	CDP	Mon, Nov 25, 2013	22.55	22.59	22.07	22.11
3920	NYSE	CDP	Fri, Nov 22, 2013	22.68	22.68	22.40	22.57
3919	NYSE	CDP	Thu, Nov 21, 2013	22.63	22.80	22.47	22.65
3918	NYSE	CDP	Wed, Nov 20, 2013	23.10	23.40	22.57	22.69
3917	NYSE	CDP	Tue, Nov 19, 2013	23.28	23.34	23.00	23.08
3916	NYSE	CDP	Mon, Nov 18, 2013	23.28	23.62	23.03	23.26
3915	NYSE	CDP	Fri, Nov 15, 2013	23.68	23.77	23.55	23.65
3914	NYSE	CDP	Thu, Nov 14, 2013	23.59	24.01	23.50	23.72
3913	NYSE	CDP	Wed, Nov 13, 2013	23.37	23.56	23.16	23.50
3912	NYSE	CDP	Tue, Nov 12, 2013	23.50	23.52	23.15	23.42
3911	NYSE	CDP	Mon, Nov 11, 2013	23.53	23.77	23.40	23.57
3910	NYSE	CDP	Fri, Nov 8, 2013	23.90	24.13	23.08	23.52
3909	NYSE	CDP	Thu, Nov 7, 2013	24.01	24.17	23.38	23.44
3908	NYSE	CDP	Wed, Nov 6, 2013	24.28	24.33	23.94	24.02
3907	NYSE	CDP	Tue, Nov 5, 2013	24.40	24.40	24.11	24.12
3906	NYSE	CDP	Mon, Nov 4, 2013	24.94	24.94	24.36	24.57
3905	NYSE	CDP	Fri, Nov 1, 2013	24.59	25.37	24.29	24.81
3904	NYSE	CDP	Thu, Oct 31, 2013	24.89	24.96	24.58	24.60
3903	NYSE	CDP	Wed, Oct 30, 2013	24.95	25.01	24.72	24.91
3902	NYSE	CDP	Tue, Oct 29, 2013	24.53	24.97	24.06	24.96
3901	NYSE	CDP	Mon, Oct 28, 2013	24.81	25.00	24.43	24.72
3900	NYSE	CDP	Fri, Oct 25, 2013	24.13	25.03	24.13	24.90
3899	NYSE	CDP	Thu, Oct 24, 2013	23.71	24.01	23.56	23.90
3898	NYSE	CDP	Wed, Oct 23, 2013	23.90	24.03	23.56	23.65
3897	NYSE	CDP	Tue, Oct 22, 2013	23.91	24.21	23.83	23.95
3896	NYSE	CDP	Mon, Oct 21, 2013	23.90	23.99	23.68	23.85
3895	NYSE	CDP	Fri, Oct 18, 2013	24.22	24.29	23.72	23.84
3894	NYSE	CDP	Thu, Oct 17, 2013	23.90	24.27	23.83	24.24
3893	NYSE	CDP	Wed, Oct 16, 2013	23.79	24.10	23.71	23.95
3892	NYSE	CDP	Tue, Oct 15, 2013	24.01	24.06	23.62	23.69
3891	NYSE	CDP	Mon, Oct 14, 2013	23.93	24.22	23.85	24.01
3890	NYSE	CDP	Fri, Oct 11, 2013	23.66	24.19	23.45	24.18
3889	NYSE	CDP	Thu, Oct 10, 2013	23.05	23.76	22.97	23.76
3888	NYSE	CDP	Wed, Oct 9, 2013	22.46	22.86	22.34	22.80
3887	NYSE	CDP	Tue, Oct 8, 2013	22.64	22.71	22.26	22.43
3886	NYSE	CDP	Mon, Oct 7, 2013	22.36	22.73	22.22	22.60
3885	NYSE	CDP	Fri, Oct 4, 2013	22.59	22.75	22.39	22.57
3884	NYSE	CDP	Thu, Oct 3, 2013	23.13	23.21	22.50	22.58
3883	NYSE	CDP	Wed, Oct 2, 2013	23.16	23.29	22.96	23.17
3882	NYSE	CDP	Tue, Oct 1, 2013	23.12	23.79	23.03	23.19
3881	NYSE	CDP	Mon, Sep 30, 2013	23.75	23.95	22.98	23.10
3880	NYSE	CDP	Fri, Sep 27, 2013	23.82	24.03	23.60	23.89
3879	NYSE	CDP	Thu, Sep 26, 2013	23.85	23.98	23.68	23.94
3878	NYSE	CDP	Wed, Sep 25, 2013	23.76	24.16	23.67	23.95
3877	NYSE	CDP	Tue, Sep 24, 2013	24.02	24.05	23.67	23.71
3876	NYSE	CDP	Mon, Sep 23, 2013	24.17	24.19	23.84	24.05
3875	NYSE	CDP	Fri, Sep 20, 2013	24.80	24.86	24.13	24.25
3874	NYSE	CDP	Thu, Sep 19, 2013	24.85	25.08	24.59	24.72
3873	NYSE	CDP	Wed, Sep 18, 2013	23.54	24.72	23.26	24.70
3872	NYSE	CDP	Tue, Sep 17, 2013	23.68	23.89	23.46	23.61
3871	NYSE	CDP	Mon, Sep 16, 2013	23.78	23.92	23.61	23.73
3870	NYSE	CDP	Fri, Sep 13, 2013	23.47	23.60	23.25	23.42
3869	NYSE	CDP	Thu, Sep 12, 2013	23.68	23.88	23.44	23.48
3868	NYSE	CDP	Wed, Sep 11, 2013	23.46	23.71	23.18	23.71
3867	NYSE	CDP	Tue, Sep 10, 2013	23.96	24.03	23.39	23.47
3866	NYSE	CDP	Mon, Sep 9, 2013	23.17	23.80	22.95	23.77
3865	NYSE	CDP	Fri, Sep 6, 2013	22.86	23.32	22.86	23.11
3864	NYSE	CDP	Thu, Sep 5, 2013	22.83	22.88	22.58	22.64
3863	NYSE	CDP	Wed, Sep 4, 2013	22.77	23.02	22.58	22.84
3862	NYSE	CDP	Tue, Sep 3, 2013	23.09	23.14	22.40	22.70
3861	NYSE	CDP	Fri, Aug 30, 2013	23.22	23.37	22.69	22.78
3860	NYSE	CDP	Thu, Aug 29, 2013	23.19	23.37	23.12	23.18
3859	NYSE	CDP	Wed, Aug 28, 2013	23.48	23.48	23.16	23.24
3858	NYSE	CDP	Tue, Aug 27, 2013	23.34	23.61	23.34	23.43
3857	NYSE	CDP	Mon, Aug 26, 2013	23.71	23.84	23.45	23.61
3856	NYSE	CDP	Fri, Aug 23, 2013	23.25	23.67	23.23	23.64
3855	NYSE	CDP	Thu, Aug 22, 2013	23.21	23.32	22.76	23.22
3854	NYSE	CDP	Wed, Aug 21, 2013	23.03	23.35	22.66	22.91
3853	NYSE	CDP	Tue, Aug 20, 2013	22.67	23.16	22.66	23.13
3852	NYSE	CDP	Mon, Aug 19, 2013	23.10	23.26	22.59	22.63
3851	NYSE	CDP	Fri, Aug 16, 2013	23.71	23.71	23.05	23.16
3850	NYSE	CDP	Thu, Aug 15, 2013	24.13	24.14	23.77	23.81
3849	NYSE	CDP	Wed, Aug 14, 2013	24.37	24.49	24.23	24.47
3848	NYSE	CDP	Tue, Aug 13, 2013	24.85	24.85	24.29	24.42
3847	NYSE	CDP	Mon, Aug 12, 2013	24.99	25.00	24.77	24.87
3846	NYSE	CDP	Fri, Aug 9, 2013	24.77	25.42	24.77	25.11
3845	NYSE	CDP	Thu, Aug 8, 2013	25.34	25.35	24.87	24.92
3844	NYSE	CDP	Wed, Aug 7, 2013	25.17	25.36	24.93	25.25
3843	NYSE	CDP	Tue, Aug 6, 2013	25.03	25.26	24.92	24.99
3842	NYSE	CDP	Mon, Aug 5, 2013	25.16	25.38	24.95	25.04
3841	NYSE	CDP	Fri, Aug 2, 2013	25.70	25.84	25.12	25.25
3840	NYSE	CDP	Thu, Aug 1, 2013	25.67	25.99	25.46	25.78
3839	NYSE	CDP	Wed, Jul 31, 2013	26.21	26.21	25.02	25.48
3838	NYSE	CDP	Tue, Jul 30, 2013	25.94	26.46	25.94	26.17
3837	NYSE	CDP	Mon, Jul 29, 2013	26.80	26.94	26.34	26.47
3836	NYSE	CDP	Fri, Jul 26, 2013	27.53	27.98	26.43	26.66
3835	NYSE	CDP	Thu, Jul 25, 2013	27.53	27.86	27.37	27.75
3834	NYSE	CDP	Wed, Jul 24, 2013	28.55	28.70	27.53	27.59
3833	NYSE	CDP	Tue, Jul 23, 2013	28.76	28.76	28.37	28.55
3832	NYSE	CDP	Mon, Jul 22, 2013	28.46	28.85	28.41	28.70
3831	NYSE	CDP	Fri, Jul 19, 2013	28.52	28.69	28.22	28.44
3830	NYSE	CDP	Thu, Jul 18, 2013	28.04	28.65	28.01	28.55
3829	NYSE	CDP	Wed, Jul 17, 2013	27.66	27.78	27.48	27.54
3828	NYSE	CDP	Tue, Jul 16, 2013	27.61	28.05	27.51	27.58
3827	NYSE	CDP	Mon, Jul 15, 2013	27.41	27.76	27.31	27.51
3826	NYSE	CDP	Fri, Jul 12, 2013	27.38	27.52	27.06	27.36
3825	NYSE	CDP	Thu, Jul 11, 2013	27.13	27.47	27.13	27.39
3824	NYSE	CDP	Wed, Jul 10, 2013	26.62	26.85	26.00	26.77
3823	NYSE	CDP	Tue, Jul 9, 2013	26.30	26.88	26.22	26.72
3822	NYSE	CDP	Mon, Jul 8, 2013	26.21	26.41	26.14	26.22
3821	NYSE	CDP	Fri, Jul 5, 2013	26.20	26.34	25.59	26.21
3820	NYSE	CDP	Wed, Jul 3, 2013	25.88	26.26	25.64	26.20
3819	NYSE	CDP	Tue, Jul 2, 2013	25.57	26.28	25.57	26.02
3818	NYSE	CDP	Mon, Jul 1, 2013	26.11	26.46	25.43	25.52
3817	NYSE	CDP	Fri, Jun 28, 2013	25.59	25.73	25.38	25.50
3816	NYSE	CDP	Thu, Jun 27, 2013	25.09	25.72	25.08	25.54
3815	NYSE	CDP	Wed, Jun 26, 2013	25.01	25.10	24.72	24.92
3814	NYSE	CDP	Tue, Jun 25, 2013	24.62	25.06	24.31	24.93
3813	NYSE	CDP	Mon, Jun 24, 2013	24.34	25.05	23.81	24.43
3812	NYSE	CDP	Fri, Jun 21, 2013	24.69	24.97	24.23	24.70
3811	NYSE	CDP	Thu, Jun 20, 2013	25.31	25.33	24.47	24.59
3810	NYSE	CDP	Wed, Jun 19, 2013	26.62	26.65	25.37	25.65
3809	NYSE	CDP	Tue, Jun 18, 2013	26.42	26.88	26.36	26.59
3808	NYSE	CDP	Mon, Jun 17, 2013	26.56	26.83	26.27	26.43
3807	NYSE	CDP	Fri, Jun 14, 2013	26.14	26.53	26.01	26.43
3806	NYSE	CDP	Thu, Jun 13, 2013	25.27	26.21	25.23	26.16
3805	NYSE	CDP	Wed, Jun 12, 2013	25.79	25.79	25.19	25.31
3804	NYSE	CDP	Tue, Jun 11, 2013	25.78	25.85	25.44	25.60
3803	NYSE	CDP	Mon, Jun 10, 2013	26.41	26.51	25.98	26.03
3802	NYSE	CDP	Fri, Jun 7, 2013	26.55	26.57	25.99	26.33
3801	NYSE	CDP	Thu, Jun 6, 2013	25.82	26.35	25.71	26.35
3800	NYSE	CDP	Wed, Jun 5, 2013	26.05	26.16	25.68	25.88
3799	NYSE	CDP	Tue, Jun 4, 2013	26.73	26.83	26.06	26.06
3798	NYSE	CDP	Mon, Jun 3, 2013	26.64	27.05	26.25	26.62
3797	NYSE	CDP	Fri, May 31, 2013	26.63	26.92	26.40	26.63
3796	NYSE	CDP	Thu, May 30, 2013	27.02	27.30	26.62	26.74
3795	NYSE	CDP	Wed, May 29, 2013	27.71	27.75	26.72	27.03
3794	NYSE	CDP	Tue, May 28, 2013	28.55	28.74	27.82	27.93
3793	NYSE	CDP	Fri, May 24, 2013	28.27	28.34	27.99	28.29
3792	NYSE	CDP	Thu, May 23, 2013	28.68	28.84	28.17	28.45
3791	NYSE	CDP	Wed, May 22, 2013	29.74	29.95	28.70	28.80
3790	NYSE	CDP	Tue, May 21, 2013	29.52	29.81	29.43	29.75
3789	NYSE	CDP	Mon, May 20, 2013	28.92	29.43	28.72	29.41
3788	NYSE	CDP	Fri, May 17, 2013	28.97	29.22	28.89	28.89
3787	NYSE	CDP	Thu, May 16, 2013	29.19	29.33	28.86	28.94
3786	NYSE	CDP	Wed, May 15, 2013	29.03	29.30	28.91	29.30
3785	NYSE	CDP	Tue, May 14, 2013	29.09	29.34	29.09	29.17
3784	NYSE	CDP	Mon, May 13, 2013	29.21	29.21	28.96	29.11
3783	NYSE	CDP	Fri, May 10, 2013	29.16	29.26	28.73	29.21
3782	NYSE	CDP	Thu, May 9, 2013	29.27	29.33	28.92	29.13
3781	NYSE	CDP	Wed, May 8, 2013	28.68	29.31	28.65	29.31
3780	NYSE	CDP	Tue, May 7, 2013	28.72	28.81	28.45	28.65
3779	NYSE	CDP	Mon, May 6, 2013	28.80	28.80	28.59	28.62
3778	NYSE	CDP	Fri, May 3, 2013	28.95	28.98	28.71	28.75
3777	NYSE	CDP	Thu, May 2, 2013	28.61	28.84	28.58	28.71
3776	NYSE	CDP	Wed, May 1, 2013	28.89	29.05	28.48	28.49
3775	NYSE	CDP	Tue, Apr 30, 2013	28.97	29.17	28.85	28.99
3774	NYSE	CDP	Mon, Apr 29, 2013	28.76	29.07	28.63	28.85
3773	NYSE	CDP	Fri, Apr 26, 2013	28.87	29.02	28.42	28.58
3772	NYSE	CDP	Thu, Apr 25, 2013	28.84	29.14	28.47	28.94
3771	NYSE	CDP	Wed, Apr 24, 2013	28.90	28.92	28.55	28.85
3770	NYSE	CDP	Tue, Apr 23, 2013	28.64	28.91	28.59	28.85
3769	NYSE	CDP	Mon, Apr 22, 2013	28.71	28.71	28.25	28.55
3768	NYSE	CDP	Fri, Apr 19, 2013	28.28	28.62	27.91	28.62
3767	NYSE	CDP	Thu, Apr 18, 2013	28.06	28.29	27.86	28.25
3766	NYSE	CDP	Wed, Apr 17, 2013	28.27	28.34	27.79	28.05
3765	NYSE	CDP	Tue, Apr 16, 2013	28.28	28.54	28.01	28.41
3764	NYSE	CDP	Mon, Apr 15, 2013	28.75	28.75	27.96	28.12
3763	NYSE	CDP	Fri, Apr 12, 2013	28.65	28.83	28.42	28.83
3762	NYSE	CDP	Thu, Apr 11, 2013	28.37	28.87	28.32	28.80
3761	NYSE	CDP	Wed, Apr 10, 2013	28.18	28.52	28.15	28.38
3760	NYSE	CDP	Tue, Apr 9, 2013	27.91	28.20	27.54	28.17
3759	NYSE	CDP	Mon, Apr 8, 2013	27.52	27.91	27.36	27.88
3758	NYSE	CDP	Fri, Apr 5, 2013	27.09	27.55	26.88	27.52
3757	NYSE	CDP	Thu, Apr 4, 2013	26.81	27.38	26.73	27.36
3756	NYSE	CDP	Wed, Apr 3, 2013	26.91	26.92	26.60	26.76
3755	NYSE	CDP	Tue, Apr 2, 2013	26.80	26.97	26.66	26.80
3754	NYSE	CDP	Mon, Apr 1, 2013	26.73	26.74	26.48	26.71
3753	NYSE	CDP	Thu, Mar 28, 2013	26.71	27.03	26.59	26.68
3752	NYSE	CDP	Wed, Mar 27, 2013	26.26	26.74	26.26	26.73
3751	NYSE	CDP	Tue, Mar 26, 2013	26.42	26.73	26.40	26.44
3750	NYSE	CDP	Mon, Mar 25, 2013	26.69	26.80	26.47	26.55
3749	NYSE	CDP	Fri, Mar 22, 2013	26.67	26.78	26.53	26.64
3748	NYSE	CDP	Thu, Mar 21, 2013	26.56	26.94	26.51	26.52
3747	NYSE	CDP	Wed, Mar 20, 2013	26.51	26.80	26.31	26.79
3746	NYSE	CDP	Tue, Mar 19, 2013	26.75	26.94	26.26	26.38
3745	NYSE	CDP	Mon, Mar 18, 2013	26.66	26.86	26.57	26.77
3744	NYSE	CDP	Fri, Mar 15, 2013	26.94	26.99	26.69	26.92
3743	NYSE	CDP	Thu, Mar 14, 2013	27.13	27.36	26.93	26.94
3742	NYSE	CDP	Wed, Mar 13, 2013	27.30	27.52	27.22	27.25
3741	NYSE	CDP	Tue, Mar 12, 2013	27.33	27.41	27.15	27.29
3740	NYSE	CDP	Mon, Mar 11, 2013	26.92	27.43	26.91	27.42
3739	NYSE	CDP	Fri, Mar 8, 2013	26.35	26.97	26.11	26.94
3738	NYSE	CDP	Thu, Mar 7, 2013	26.31	26.33	26.12	26.27
3737	NYSE	CDP	Wed, Mar 6, 2013	26.59	26.59	26.25	26.33
3736	NYSE	CDP	Tue, Mar 5, 2013	26.17	26.50	25.90	26.50
3735	NYSE	CDP	Mon, Mar 4, 2013	25.80	26.10	25.70	26.09
3734	NYSE	CDP	Fri, Mar 1, 2013	25.77	25.91	25.38	25.85
3733	NYSE	CDP	Thu, Feb 28, 2013	25.87	26.00	25.61	25.87
3732	NYSE	CDP	Wed, Feb 27, 2013	25.74	26.05	25.65	25.85
3731	NYSE	CDP	Tue, Feb 26, 2013	25.34	25.78	25.30	25.74
3730	NYSE	CDP	Mon, Feb 25, 2013	26.04	26.10	25.20	25.20
3729	NYSE	CDP	Fri, Feb 22, 2013	25.87	26.02	25.76	26.00
3728	NYSE	CDP	Thu, Feb 21, 2013	25.90	25.96	25.61	25.75
3727	NYSE	CDP	Wed, Feb 20, 2013	26.24	26.32	25.92	25.92
3726	NYSE	CDP	Tue, Feb 19, 2013	25.99	26.28	25.91	26.28
3725	NYSE	CDP	Fri, Feb 15, 2013	25.98	26.11	25.91	25.99
3724	NYSE	CDP	Thu, Feb 14, 2013	26.31	26.43	26.02	26.06
3723	NYSE	CDP	Wed, Feb 13, 2013	26.29	26.48	26.21	26.30
3722	NYSE	CDP	Tue, Feb 12, 2013	26.17	26.44	26.08	26.31
3721	NYSE	CDP	Mon, Feb 11, 2013	26.75	26.75	26.35	26.42
3720	NYSE	CDP	Fri, Feb 8, 2013	26.81	27.26	26.42	26.69
3719	NYSE	CDP	Thu, Feb 7, 2013	26.45	26.53	26.15	26.32
3718	NYSE	CDP	Wed, Feb 6, 2013	26.19	26.55	26.14	26.36
3717	NYSE	CDP	Tue, Feb 5, 2013	26.41	26.45	26.16	26.21
3716	NYSE	CDP	Mon, Feb 4, 2013	26.56	26.70	26.24	26.27
3715	NYSE	CDP	Fri, Feb 1, 2013	26.52	26.86	26.46	26.70
3714	NYSE	CDP	Thu, Jan 31, 2013	26.69	26.69	26.38	26.46
3713	NYSE	CDP	Wed, Jan 30, 2013	27.03	27.14	26.64	26.65
3712	NYSE	CDP	Tue, Jan 29, 2013	27.09	27.22	26.93	27.10
3711	NYSE	CDP	Mon, Jan 28, 2013	26.83	27.16	26.78	27.12
3710	NYSE	CDP	Fri, Jan 25, 2013	27.08	27.14	26.99	27.14
3709	NYSE	CDP	Thu, Jan 24, 2013	27.00	27.25	26.81	27.00
3708	NYSE	CDP	Wed, Jan 23, 2013	26.80	27.02	26.70	27.00
3707	NYSE	CDP	Tue, Jan 22, 2013	26.27	26.91	26.27	26.90
3706	NYSE	CDP	Fri, Jan 18, 2013	26.18	26.37	26.07	26.28
3705	NYSE	CDP	Thu, Jan 17, 2013	26.20	26.36	26.02	26.20
3704	NYSE	CDP	Wed, Jan 16, 2013	26.02	26.22	25.95	26.10
3703	NYSE	CDP	Tue, Jan 15, 2013	25.18	26.06	25.09	26.04
3702	NYSE	CDP	Mon, Jan 14, 2013	24.97	25.30	24.75	25.30
3701	NYSE	CDP	Fri, Jan 11, 2013	25.21	25.26	24.92	25.00
3700	NYSE	CDP	Thu, Jan 10, 2013	25.53	25.53	25.13	25.26
3699	NYSE	CDP	Wed, Jan 9, 2013	25.58	25.59	25.39	25.46
3698	NYSE	CDP	Tue, Jan 8, 2013	25.78	25.78	25.47	25.55
3697	NYSE	CDP	Mon, Jan 7, 2013	25.38	25.78	25.38	25.78
3696	NYSE	CDP	Fri, Jan 4, 2013	25.44	25.58	25.31	25.56
3695	NYSE	CDP	Thu, Jan 3, 2013	25.33	25.66	25.32	25.44
3694	NYSE	CDP	Wed, Jan 2, 2013	25.37	25.44	25.07	25.39
3693	NYSE	CDP	Mon, Dec 31, 2012	24.59	25.02	24.39	24.98
3692	NYSE	CDP	Fri, Dec 28, 2012	24.49	24.72	24.41	24.63
3691	NYSE	CDP	Thu, Dec 27, 2012	24.69	24.69	24.15	24.57
3690	NYSE	CDP	Wed, Dec 26, 2012	25.04	25.06	24.73	24.75
3689	NYSE	CDP	Mon, Dec 24, 2012	24.96	25.12	24.80	25.03
3688	NYSE	CDP	Fri, Dec 21, 2012	24.80	25.26	24.66	24.92
3687	NYSE	CDP	Thu, Dec 20, 2012	24.73	25.07	24.73	25.02
3686	NYSE	CDP	Wed, Dec 19, 2012	24.91	24.93	24.72	24.77
3685	NYSE	CDP	Tue, Dec 18, 2012	24.81	24.99	24.68	24.86
3684	NYSE	CDP	Mon, Dec 17, 2012	24.76	24.92	24.64	24.73
3683	NYSE	CDP	Fri, Dec 14, 2012	24.84	25.07	24.46	24.65
3682	NYSE	CDP	Thu, Dec 13, 2012	24.89	25.05	24.57	24.64
3681	NYSE	CDP	Wed, Dec 12, 2012	25.36	25.40	24.85	24.96
3680	NYSE	CDP	Tue, Dec 11, 2012	25.04	25.31	24.95	25.22
3679	NYSE	CDP	Mon, Dec 10, 2012	24.86	25.11	24.71	24.99
3678	NYSE	CDP	Fri, Dec 7, 2012	24.83	24.98	24.76	24.88
3677	NYSE	CDP	Thu, Dec 6, 2012	24.72	24.92	24.64	24.84
3676	NYSE	CDP	Wed, Dec 5, 2012	24.81	24.81	24.60	24.75
3675	NYSE	CDP	Tue, Dec 4, 2012	24.57	24.87	24.53	24.83
3674	NYSE	CDP	Mon, Dec 3, 2012	24.75	24.88	24.57	24.65
3673	NYSE	CDP	Fri, Nov 30, 2012	24.50	24.75	24.46	24.68
3672	NYSE	CDP	Thu, Nov 29, 2012	24.50	24.54	24.20	24.49
3671	NYSE	CDP	Wed, Nov 28, 2012	23.93	24.37	23.74	24.34
3670	NYSE	CDP	Tue, Nov 27, 2012	24.17	24.32	23.85	24.00
3669	NYSE	CDP	Mon, Nov 26, 2012	24.05	24.27	23.88	24.19
3668	NYSE	CDP	Fri, Nov 23, 2012	24.07	24.27	23.98	24.12
3667	NYSE	CDP	Wed, Nov 21, 2012	23.99	24.16	23.76	23.99
3666	NYSE	CDP	Tue, Nov 20, 2012	23.74	23.95	23.64	23.95
3665	NYSE	CDP	Mon, Nov 19, 2012	23.89	24.08	23.57	23.76
3664	NYSE	CDP	Fri, Nov 16, 2012	23.53	23.72	23.22	23.66
3663	NYSE	CDP	Thu, Nov 15, 2012	23.64	23.87	23.41	23.53
3662	NYSE	CDP	Wed, Nov 14, 2012	24.36	24.40	23.58	23.67
3661	NYSE	CDP	Tue, Nov 13, 2012	24.13	24.49	23.97	24.32
3660	NYSE	CDP	Mon, Nov 12, 2012	24.49	24.49	24.07	24.27
3659	NYSE	CDP	Fri, Nov 9, 2012	24.36	24.63	24.26	24.39
3658	NYSE	CDP	Thu, Nov 8, 2012	24.73	24.84	24.32	24.45
3657	NYSE	CDP	Wed, Nov 7, 2012	24.95	25.28	24.57	24.81
3656	NYSE	CDP	Tue, Nov 6, 2012	25.43	25.71	25.37	25.65
3655	NYSE	CDP	Mon, Nov 5, 2012	25.33	25.39	25.00	25.29
3654	NYSE	CDP	Fri, Nov 2, 2012	25.40	25.71	25.27	25.38
3653	NYSE	CDP	Thu, Nov 1, 2012	25.03	25.35	24.94	25.21
3652	NYSE	CDP	Wed, Oct 31, 2012	24.70	25.23	24.70	24.95
3651	NYSE	CDP	Fri, Oct 26, 2012	24.99	25.18	24.46	24.65
3650	NYSE	CDP	Thu, Oct 25, 2012	25.51	25.69	24.37	24.96
3649	NYSE	CDP	Wed, Oct 24, 2012	25.88	26.02	25.30	25.40
3648	NYSE	CDP	Tue, Oct 23, 2012	25.44	25.71	25.20	25.63
3647	NYSE	CDP	Mon, Oct 22, 2012	25.78	25.80	25.45	25.67
3646	NYSE	CDP	Fri, Oct 19, 2012	26.06	26.10	25.64	25.75
3645	NYSE	CDP	Thu, Oct 18, 2012	25.56	26.12	25.56	26.12
3644	NYSE	CDP	Wed, Oct 17, 2012	25.48	25.72	25.34	25.58
3643	NYSE	CDP	Tue, Oct 16, 2012	25.76	25.80	25.48	25.55
3642	NYSE	CDP	Mon, Oct 15, 2012	25.53	25.82	25.34	25.66
3641	NYSE	CDP	Fri, Oct 12, 2012	25.77	25.85	25.50	25.55
3640	NYSE	CDP	Thu, Oct 11, 2012	25.50	25.83	25.38	25.75
3639	NYSE	CDP	Wed, Oct 10, 2012	25.13	25.44	25.04	25.36
3638	NYSE	CDP	Tue, Oct 9, 2012	24.28	24.73	24.20	24.66
3637	NYSE	CDP	Mon, Oct 8, 2012	24.35	24.46	24.24	24.26
3636	NYSE	CDP	Fri, Oct 5, 2012	24.33	24.67	24.29	24.49
3635	NYSE	CDP	Thu, Oct 4, 2012	24.30	24.59	24.07	24.25
3634	NYSE	CDP	Wed, Oct 3, 2012	24.21	24.54	24.10	24.22
3633	NYSE	CDP	Tue, Oct 2, 2012	23.98	24.29	23.89	24.20
3632	NYSE	CDP	Mon, Oct 1, 2012	24.11	24.20	23.59	23.90
3631	NYSE	CDP	Fri, Sep 28, 2012	24.01	24.25	23.92	23.97
3630	NYSE	CDP	Thu, Sep 27, 2012	24.01	24.60	23.95	24.23
3629	NYSE	CDP	Wed, Sep 26, 2012	24.08	24.13	23.88	23.94
3628	NYSE	CDP	Tue, Sep 25, 2012	24.67	24.76	24.11	24.12
3627	NYSE	CDP	Mon, Sep 24, 2012	24.65	25.00	24.55	24.61
3626	NYSE	CDP	Fri, Sep 21, 2012	24.79	24.82	24.63	24.69
3625	NYSE	CDP	Thu, Sep 20, 2012	25.17	25.24	24.58	24.63
3624	NYSE	CDP	Wed, Sep 19, 2012	25.19	25.61	25.13	25.31
3623	NYSE	CDP	Tue, Sep 18, 2012	25.26	25.30	24.99	25.08
3622	NYSE	CDP	Mon, Sep 17, 2012	25.12	25.52	25.09	25.28
3621	NYSE	CDP	Fri, Sep 14, 2012	24.66	25.25	24.66	25.15
3620	NYSE	CDP	Thu, Sep 13, 2012	24.45	24.91	24.44	24.63
3619	NYSE	CDP	Wed, Sep 12, 2012	24.22	24.49	23.98	24.47
3618	NYSE	CDP	Tue, Sep 11, 2012	23.45	23.98	23.45	23.94
3617	NYSE	CDP	Mon, Sep 10, 2012	23.46	23.50	23.25	23.34
3616	NYSE	CDP	Fri, Sep 7, 2012	23.41	23.52	23.26	23.40
3615	NYSE	CDP	Thu, Sep 6, 2012	23.11	23.31	23.05	23.31
3614	NYSE	CDP	Wed, Sep 5, 2012	22.85	23.11	22.70	23.06
3613	NYSE	CDP	Tue, Sep 4, 2012	22.28	22.81	22.20	22.81
3612	NYSE	CDP	Fri, Aug 31, 2012	22.59	22.59	22.22	22.36
3611	NYSE	CDP	Thu, Aug 30, 2012	22.32	22.53	22.20	22.44
3610	NYSE	CDP	Wed, Aug 29, 2012	22.65	22.65	22.38	22.49
3609	NYSE	CDP	Tue, Aug 28, 2012	22.32	22.63	22.21	22.58
3608	NYSE	CDP	Mon, Aug 27, 2012	22.24	22.39	22.09	22.25
3607	NYSE	CDP	Fri, Aug 24, 2012	22.05	22.18	21.90	22.14
3606	NYSE	CDP	Thu, Aug 23, 2012	22.20	22.26	22.00	22.04
3605	NYSE	CDP	Wed, Aug 22, 2012	22.46	22.48	22.04	22.28
3604	NYSE	CDP	Tue, Aug 21, 2012	22.43	22.63	22.40	22.51
3603	NYSE	CDP	Mon, Aug 20, 2012	22.49	22.55	22.25	22.40
3602	NYSE	CDP	Fri, Aug 17, 2012	22.43	22.55	22.34	22.48
3601	NYSE	CDP	Thu, Aug 16, 2012	22.47	22.49	22.28	22.47
3600	NYSE	CDP	Wed, Aug 15, 2012	22.53	22.53	22.28	22.53
3599	NYSE	CDP	Tue, Aug 14, 2012	22.52	22.54	22.36	22.46
3598	NYSE	CDP	Mon, Aug 13, 2012	22.52	22.54	22.22	22.47
3597	NYSE	CDP	Fri, Aug 10, 2012	22.54	22.56	22.27	22.51
3596	NYSE	CDP	Thu, Aug 9, 2012	22.66	22.70	22.50	22.55
3595	NYSE	CDP	Wed, Aug 8, 2012	22.58	22.67	22.40	22.64
3594	NYSE	CDP	Tue, Aug 7, 2012	22.91	22.91	22.58	22.71
3593	NYSE	CDP	Mon, Aug 6, 2012	22.58	22.79	22.46	22.72
3592	NYSE	CDP	Fri, Aug 3, 2012	22.38	22.58	22.33	22.58
3591	NYSE	CDP	Thu, Aug 2, 2012	22.15	22.23	21.95	22.17
3590	NYSE	CDP	Wed, Aug 1, 2012	22.30	22.39	22.13	22.28
3589	NYSE	CDP	Tue, Jul 31, 2012	21.99	22.30	21.92	22.26
3588	NYSE	CDP	Mon, Jul 30, 2012	21.74	22.06	21.69	22.01
3587	NYSE	CDP	Fri, Jul 27, 2012	21.88	21.89	21.67	21.81
3586	NYSE	CDP	Thu, Jul 26, 2012	21.49	22.10	21.49	21.84
3585	NYSE	CDP	Wed, Jul 25, 2012	21.64	21.73	21.36	21.73
3584	NYSE	CDP	Tue, Jul 24, 2012	21.81	21.81	21.40	21.52
3583	NYSE	CDP	Mon, Jul 23, 2012	21.80	21.85	21.60	21.75
3582	NYSE	CDP	Fri, Jul 20, 2012	22.07	22.21	21.99	21.99
3581	NYSE	CDP	Thu, Jul 19, 2012	22.86	22.89	22.17	22.21
3580	NYSE	CDP	Wed, Jul 18, 2012	22.91	23.15	22.66	22.80
3579	NYSE	CDP	Tue, Jul 17, 2012	23.03	23.10	22.75	22.99
3578	NYSE	CDP	Mon, Jul 16, 2012	22.97	23.04	22.78	22.88
3577	NYSE	CDP	Fri, Jul 13, 2012	22.95	23.22	22.90	22.96
3576	NYSE	CDP	Thu, Jul 12, 2012	22.78	23.08	22.53	22.90
3575	NYSE	CDP	Wed, Jul 11, 2012	22.87	22.91	22.63	22.84
3574	NYSE	CDP	Tue, Jul 10, 2012	23.27	23.32	22.64	22.80
3573	NYSE	CDP	Mon, Jul 9, 2012	23.16	23.34	23.07	23.18
3572	NYSE	CDP	Fri, Jul 6, 2012	22.92	23.34	22.86	23.27
3571	NYSE	CDP	Thu, Jul 5, 2012	23.33	23.41	23.14	23.19
3570	NYSE	CDP	Tue, Jul 3, 2012	23.53	23.68	23.25	23.37
3569	NYSE	CDP	Mon, Jul 2, 2012	23.50	23.62	23.24	23.48
3568	NYSE	CDP	Fri, Jun 29, 2012	23.01	23.51	22.85	23.51
3567	NYSE	CDP	Thu, Jun 28, 2012	21.97	22.57	21.81	22.57
3566	NYSE	CDP	Wed, Jun 27, 2012	22.09	22.14	21.89	22.09
3565	NYSE	CDP	Tue, Jun 26, 2012	22.19	22.49	22.11	22.23
3564	NYSE	CDP	Mon, Jun 25, 2012	22.04	22.21	21.92	22.13
3563	NYSE	CDP	Fri, Jun 22, 2012	22.59	22.72	22.33	22.33
3562	NYSE	CDP	Thu, Jun 21, 2012	22.65	22.74	22.38	22.43
3561	NYSE	CDP	Wed, Jun 20, 2012	22.42	22.89	22.42	22.72
3560	NYSE	CDP	Tue, Jun 19, 2012	22.32	22.53	22.23	22.42
3559	NYSE	CDP	Mon, Jun 18, 2012	22.02	22.41	21.93	22.30
3558	NYSE	CDP	Fri, Jun 15, 2012	22.20	22.29	21.95	22.12
3557	NYSE	CDP	Thu, Jun 14, 2012	22.08	22.46	22.01	22.20
3556	NYSE	CDP	Wed, Jun 13, 2012	21.85	22.34	21.79	22.03
3555	NYSE	CDP	Tue, Jun 12, 2012	21.80	22.01	21.67	22.01
3554	NYSE	CDP	Mon, Jun 11, 2012	22.75	22.76	21.69	21.70
3553	NYSE	CDP	Fri, Jun 8, 2012	22.30	22.56	22.13	22.56
3552	NYSE	CDP	Thu, Jun 7, 2012	22.98	23.08	22.33	22.34
3551	NYSE	CDP	Wed, Jun 6, 2012	22.15	22.81	22.00	22.69
3550	NYSE	CDP	Tue, Jun 5, 2012	21.28	22.04	21.23	21.96
3549	NYSE	CDP	Mon, Jun 4, 2012	21.37	21.55	21.13	21.39
3548	NYSE	CDP	Fri, Jun 1, 2012	21.60	21.82	21.27	21.31
3547	NYSE	CDP	Thu, May 31, 2012	21.93	22.14	21.69	22.01
3546	NYSE	CDP	Wed, May 30, 2012	22.50	22.52	21.90	21.93
3545	NYSE	CDP	Tue, May 29, 2012	22.42	22.72	22.41	22.68
3544	NYSE	CDP	Fri, May 25, 2012	22.40	22.54	22.23	22.31
3543	NYSE	CDP	Thu, May 24, 2012	22.41	22.54	22.09	22.46
3542	NYSE	CDP	Wed, May 23, 2012	22.07	22.36	21.79	22.34
3541	NYSE	CDP	Tue, May 22, 2012	22.26	22.34	22.10	22.23
3540	NYSE	CDP	Mon, May 21, 2012	21.89	22.31	21.82	22.26
3539	NYSE	CDP	Fri, May 18, 2012	22.54	22.69	21.79	21.84
3538	NYSE	CDP	Thu, May 17, 2012	23.03	23.10	22.47	22.47
3537	NYSE	CDP	Wed, May 16, 2012	23.21	23.26	22.88	23.05
3536	NYSE	CDP	Tue, May 15, 2012	23.44	23.46	23.00	23.13
3535	NYSE	CDP	Mon, May 14, 2012	23.26	23.64	23.18	23.43
3534	NYSE	CDP	Fri, May 11, 2012	23.32	23.81	23.23	23.47
3533	NYSE	CDP	Thu, May 10, 2012	23.90	23.92	23.46	23.51
3532	NYSE	CDP	Wed, May 9, 2012	23.56	23.85	23.50	23.73
3531	NYSE	CDP	Tue, May 8, 2012	23.72	23.86	23.43	23.77
3530	NYSE	CDP	Mon, May 7, 2012	23.60	23.89	23.37	23.81
3529	NYSE	CDP	Fri, May 4, 2012	23.64	23.80	23.55	23.68
3528	NYSE	CDP	Thu, May 3, 2012	23.86	23.94	23.67	23.80
3527	NYSE	CDP	Wed, May 2, 2012	23.79	23.89	23.52	23.85
3526	NYSE	CDP	Tue, May 1, 2012	23.56	24.05	23.44	23.88
3525	NYSE	CDP	Mon, Apr 30, 2012	23.31	23.56	23.08	23.55
3524	NYSE	CDP	Fri, Apr 27, 2012	23.35	23.49	23.12	23.38
3523	NYSE	CDP	Thu, Apr 26, 2012	22.97	23.61	22.91	23.25
3522	NYSE	CDP	Wed, Apr 25, 2012	22.90	23.06	22.63	22.92
3521	NYSE	CDP	Tue, Apr 24, 2012	22.30	22.87	22.29	22.70
3520	NYSE	CDP	Mon, Apr 23, 2012	22.25	22.35	22.03	22.30
3519	NYSE	CDP	Fri, Apr 20, 2012	22.36	22.80	22.36	22.54
3518	NYSE	CDP	Thu, Apr 19, 2012	22.17	22.30	22.02	22.20
3517	NYSE	CDP	Wed, Apr 18, 2012	22.38	22.38	22.16	22.21
3516	NYSE	CDP	Tue, Apr 17, 2012	22.41	22.69	22.30	22.50
3515	NYSE	CDP	Mon, Apr 16, 2012	21.59	22.33	21.53	22.25
3514	NYSE	CDP	Fri, Apr 13, 2012	21.74	21.81	21.45	21.45
3513	NYSE	CDP	Thu, Apr 12, 2012	21.60	21.85	21.49	21.84
3512	NYSE	CDP	Wed, Apr 11, 2012	21.86	21.87	21.52	21.62
3511	NYSE	CDP	Tue, Apr 10, 2012	21.88	22.10	21.62	21.66
3510	NYSE	CDP	Mon, Apr 9, 2012	21.88	22.02	21.80	21.83
3509	NYSE	CDP	Thu, Apr 5, 2012	22.54	22.62	22.08	22.17
3508	NYSE	CDP	Wed, Apr 4, 2012	22.80	22.93	22.59	22.60
3507	NYSE	CDP	Tue, Apr 3, 2012	23.28	23.42	22.99	23.08
3506	NYSE	CDP	Mon, Apr 2, 2012	23.16	23.45	23.11	23.33
3505	NYSE	CDP	Fri, Mar 30, 2012	23.19	23.34	23.08	23.21
3504	NYSE	CDP	Thu, Mar 29, 2012	22.63	23.39	22.61	23.27
3503	NYSE	CDP	Wed, Mar 28, 2012	23.13	23.13	22.73	22.79
3502	NYSE	CDP	Tue, Mar 27, 2012	23.36	23.51	23.24	23.43
3501	NYSE	CDP	Mon, Mar 26, 2012	23.57	23.69	23.22	23.31
3500	NYSE	CDP	Fri, Mar 23, 2012	23.28	23.43	23.06	23.29
3499	NYSE	CDP	Thu, Mar 22, 2012	23.67	23.72	23.11	23.26
3498	NYSE	CDP	Wed, Mar 21, 2012	24.29	24.29	23.80	23.82
3497	NYSE	CDP	Tue, Mar 20, 2012	24.34	24.50	24.16	24.24
3496	NYSE	CDP	Mon, Mar 19, 2012	24.54	24.76	24.28	24.48
3495	NYSE	CDP	Fri, Mar 16, 2012	24.69	24.87	24.54	24.65
3494	NYSE	CDP	Thu, Mar 15, 2012	24.24	24.79	24.11	24.70
3493	NYSE	CDP	Wed, Mar 14, 2012	24.17	24.59	24.13	24.17
3492	NYSE	CDP	Tue, Mar 13, 2012	23.77	24.26	23.74	24.15
3491	NYSE	CDP	Mon, Mar 12, 2012	23.70	23.94	23.47	23.57
3490	NYSE	CDP	Fri, Mar 9, 2012	23.81	24.05	23.61	23.72
3489	NYSE	CDP	Thu, Mar 8, 2012	24.10	24.11	23.57	23.76
3488	NYSE	CDP	Wed, Mar 7, 2012	24.29	24.39	23.75	23.98
3487	NYSE	CDP	Tue, Mar 6, 2012	24.45	24.56	24.15	24.28
3486	NYSE	CDP	Mon, Mar 5, 2012	24.30	24.77	24.28	24.77
3485	NYSE	CDP	Fri, Mar 2, 2012	24.40	24.49	24.01	24.33
3484	NYSE	CDP	Thu, Mar 1, 2012	24.52	24.73	24.27	24.39
3483	NYSE	CDP	Wed, Feb 29, 2012	24.31	24.64	24.27	24.52
3482	NYSE	CDP	Tue, Feb 28, 2012	24.39	24.54	24.15	24.27
3481	NYSE	CDP	Mon, Feb 27, 2012	24.16	24.44	23.74	24.38
3480	NYSE	CDP	Fri, Feb 24, 2012	24.07	24.32	23.94	24.31
3479	NYSE	CDP	Thu, Feb 23, 2012	23.86	24.02	23.68	23.99
3478	NYSE	CDP	Wed, Feb 22, 2012	24.32	24.46	23.78	23.79
3477	NYSE	CDP	Tue, Feb 21, 2012	24.69	24.72	24.11	24.36
3476	NYSE	CDP	Fri, Feb 17, 2012	24.67	24.67	24.31	24.60
3475	NYSE	CDP	Thu, Feb 16, 2012	24.41	24.59	24.25	24.53
3474	NYSE	CDP	Wed, Feb 15, 2012	24.39	24.55	24.16	24.39
3473	NYSE	CDP	Tue, Feb 14, 2012	24.31	24.34	24.03	24.27
3472	NYSE	CDP	Mon, Feb 13, 2012	23.91	24.42	23.89	24.37
3471	NYSE	CDP	Fri, Feb 10, 2012	23.94	24.10	23.61	23.64
3470	NYSE	CDP	Thu, Feb 9, 2012	25.06	25.48	24.07	24.30
3469	NYSE	CDP	Wed, Feb 8, 2012	24.80	25.24	24.71	25.05
3468	NYSE	CDP	Tue, Feb 7, 2012	25.01	25.11	24.67	24.79
3467	NYSE	CDP	Mon, Feb 6, 2012	25.14	25.30	24.92	25.05
3466	NYSE	CDP	Fri, Feb 3, 2012	24.94	25.28	24.65	25.23
3465	NYSE	CDP	Thu, Feb 2, 2012	24.77	24.93	24.21	24.69
3464	NYSE	CDP	Wed, Feb 1, 2012	24.42	24.87	24.21	24.81
3463	NYSE	CDP	Tue, Jan 31, 2012	23.92	24.44	23.67	24.23
3462	NYSE	CDP	Mon, Jan 30, 2012	23.82	24.08	23.60	23.79
3461	NYSE	CDP	Fri, Jan 27, 2012	23.64	24.15	23.53	24.05
3460	NYSE	CDP	Thu, Jan 26, 2012	23.83	23.99	23.55	23.72
3459	NYSE	CDP	Wed, Jan 25, 2012	23.27	23.71	23.21	23.69
3458	NYSE	CDP	Tue, Jan 24, 2012	22.88	23.36	22.77	23.32
3457	NYSE	CDP	Mon, Jan 23, 2012	22.95	23.15	22.79	23.07
3456	NYSE	CDP	Fri, Jan 20, 2012	22.95	22.97	22.57	22.94
3455	NYSE	CDP	Thu, Jan 19, 2012	22.79	23.07	22.74	23.00
3454	NYSE	CDP	Wed, Jan 18, 2012	22.50	22.88	22.43	22.65
3453	NYSE	CDP	Tue, Jan 17, 2012	22.79	22.81	22.33	22.52
3452	NYSE	CDP	Fri, Jan 13, 2012	22.85	23.65	22.22	22.54
3451	NYSE	CDP	Thu, Jan 12, 2012	21.67	23.11	21.45	22.98
3450	NYSE	CDP	Wed, Jan 11, 2012	21.08	21.74	20.93	21.66
3449	NYSE	CDP	Tue, Jan 10, 2012	21.28	21.56	21.23	21.33
3448	NYSE	CDP	Mon, Jan 9, 2012	21.34	21.44	20.81	20.96
3447	NYSE	CDP	Fri, Jan 6, 2012	21.19	21.50	20.87	21.25
3446	NYSE	CDP	Thu, Jan 5, 2012	20.95	21.25	20.58	21.23
3445	NYSE	CDP	Wed, Jan 4, 2012	21.48	21.50	20.94	21.09
3444	NYSE	CDP	Tue, Jan 3, 2012	21.70	21.99	21.33	21.55
3443	NYSE	CDP	Fri, Dec 30, 2011	21.28	21.55	21.24	21.26
3442	NYSE	CDP	Thu, Dec 29, 2011	21.18	21.61	21.10	21.38
3441	NYSE	CDP	Wed, Dec 28, 2011	21.53	21.75	21.02	21.15
3440	NYSE	CDP	Tue, Dec 27, 2011	22.08	22.38	21.93	21.98
3439	NYSE	CDP	Fri, Dec 23, 2011	22.17	22.22	21.75	22.16
3438	NYSE	CDP	Thu, Dec 22, 2011	22.37	22.46	21.90	22.00
3437	NYSE	CDP	Wed, Dec 21, 2011	22.43	22.55	22.00	22.20
3436	NYSE	CDP	Tue, Dec 20, 2011	21.82	22.55	21.76	22.49
3435	NYSE	CDP	Mon, Dec 19, 2011	21.78	21.84	21.38	21.41
3434	NYSE	CDP	Fri, Dec 16, 2011	21.62	21.87	21.52	21.57
3433	NYSE	CDP	Thu, Dec 15, 2011	21.39	21.67	21.04	21.46
3432	NYSE	CDP	Wed, Dec 14, 2011	21.03	21.60	20.97	21.19
3431	NYSE	CDP	Tue, Dec 13, 2011	21.81	22.00	20.98	21.12
3430	NYSE	CDP	Mon, Dec 12, 2011	21.40	21.71	21.32	21.66
3429	NYSE	CDP	Fri, Dec 9, 2011	21.25	21.87	21.24	21.72
3428	NYSE	CDP	Thu, Dec 8, 2011	21.51	21.57	21.10	21.18
3427	NYSE	CDP	Wed, Dec 7, 2011	20.94	21.73	20.91	21.64
3426	NYSE	CDP	Tue, Dec 6, 2011	21.08	21.30	20.87	21.12
3425	NYSE	CDP	Mon, Dec 5, 2011	21.15	21.48	20.92	21.14
3424	NYSE	CDP	Fri, Dec 2, 2011	20.88	21.16	20.70	20.86
3423	NYSE	CDP	Thu, Dec 1, 2011	20.72	20.93	20.40	20.76
3422	NYSE	CDP	Wed, Nov 30, 2011	20.44	20.89	20.26	20.85
3421	NYSE	CDP	Tue, Nov 29, 2011	19.89	20.01	19.56	19.72
3420	NYSE	CDP	Mon, Nov 28, 2011	19.95	20.09	19.54	19.84
3419	NYSE	CDP	Fri, Nov 25, 2011	19.43	19.83	19.35	19.37
3418	NYSE	CDP	Wed, Nov 23, 2011	19.95	20.01	19.52	19.52
3417	NYSE	CDP	Tue, Nov 22, 2011	20.65	20.79	19.98	20.15
3416	NYSE	CDP	Mon, Nov 21, 2011	21.27	21.34	20.63	20.74
3415	NYSE	CDP	Fri, Nov 18, 2011	21.82	21.88	21.44	21.70
3414	NYSE	CDP	Thu, Nov 17, 2011	22.27	22.33	21.57	21.66
3413	NYSE	CDP	Wed, Nov 16, 2011	22.62	22.84	22.24	22.25
3412	NYSE	CDP	Tue, Nov 15, 2011	22.59	23.09	22.38	22.89
3411	NYSE	CDP	Mon, Nov 14, 2011	23.47	23.50	22.73	22.75
3410	NYSE	CDP	Fri, Nov 11, 2011	23.41	23.83	23.17	23.71
3409	NYSE	CDP	Thu, Nov 10, 2011	23.67	23.80	23.04	23.10
3408	NYSE	CDP	Wed, Nov 9, 2011	23.75	23.93	23.17	23.33
3407	NYSE	CDP	Tue, Nov 8, 2011	24.36	24.60	23.67	24.35
3406	NYSE	CDP	Mon, Nov 7, 2011	24.14	24.57	23.67	24.19
3405	NYSE	CDP	Fri, Nov 4, 2011	24.10	24.43	23.80	24.26
3404	NYSE	CDP	Thu, Nov 3, 2011	24.17	24.55	23.55	24.39
3403	NYSE	CDP	Wed, Nov 2, 2011	23.52	24.09	23.32	23.84
3402	NYSE	CDP	Tue, Nov 1, 2011	23.51	23.93	23.03	23.08
3401	NYSE	CDP	Mon, Oct 31, 2011	24.63	25.06	24.25	24.25
3400	NYSE	CDP	Fri, Oct 28, 2011	25.40	25.55	24.71	25.04
3399	NYSE	CDP	Thu, Oct 27, 2011	25.10	25.96	24.59	25.57
3398	NYSE	CDP	Wed, Oct 26, 2011	24.53	24.75	23.64	23.84
3397	NYSE	CDP	Tue, Oct 25, 2011	24.67	24.68	24.05	24.24
3396	NYSE	CDP	Mon, Oct 24, 2011	23.75	25.36	23.61	24.77
3395	NYSE	CDP	Fri, Oct 21, 2011	23.38	23.85	23.31	23.82
3394	NYSE	CDP	Thu, Oct 20, 2011	22.51	23.16	21.95	23.07
3393	NYSE	CDP	Wed, Oct 19, 2011	22.86	22.90	22.22	22.41
3392	NYSE	CDP	Tue, Oct 18, 2011	21.82	23.00	21.68	22.86
3391	NYSE	CDP	Mon, Oct 17, 2011	22.32	22.34	21.73	21.82
3390	NYSE	CDP	Fri, Oct 14, 2011	22.01	22.62	21.87	22.54
3389	NYSE	CDP	Thu, Oct 13, 2011	21.71	21.97	21.17	21.65
3388	NYSE	CDP	Wed, Oct 12, 2011	21.56	22.21	21.40	21.93
3387	NYSE	CDP	Tue, Oct 11, 2011	21.47	21.86	21.15	21.34
3386	NYSE	CDP	Mon, Oct 10, 2011	21.30	21.76	21.24	21.61
3385	NYSE	CDP	Fri, Oct 7, 2011	21.95	21.95	20.79	20.92
3384	NYSE	CDP	Thu, Oct 6, 2011	21.24	21.98	21.12	21.90
3383	NYSE	CDP	Wed, Oct 5, 2011	22.12	22.25	20.66	21.42
3382	NYSE	CDP	Tue, Oct 4, 2011	19.97	22.32	19.65	22.27
3381	NYSE	CDP	Mon, Oct 3, 2011	21.68	21.78	20.18	20.50
3380	NYSE	CDP	Fri, Sep 30, 2011	22.00	22.44	21.75	21.78
3379	NYSE	CDP	Thu, Sep 29, 2011	22.36	22.63	22.04	22.43
3378	NYSE	CDP	Wed, Sep 28, 2011	23.16	23.27	21.81	21.90
3377	NYSE	CDP	Tue, Sep 27, 2011	23.81	23.98	23.39	23.59
3376	NYSE	CDP	Mon, Sep 26, 2011	23.02	23.29	22.62	23.26
3375	NYSE	CDP	Fri, Sep 23, 2011	22.41	23.06	22.19	22.63
3374	NYSE	CDP	Thu, Sep 22, 2011	23.25	23.44	22.22	22.45
3373	NYSE	CDP	Wed, Sep 21, 2011	25.20	25.29	23.47	23.51
3372	NYSE	CDP	Tue, Sep 20, 2011	25.80	25.90	25.16	25.19
3371	NYSE	CDP	Mon, Sep 19, 2011	26.09	26.09	25.69	25.71
3370	NYSE	CDP	Fri, Sep 16, 2011	26.11	26.71	25.84	26.68
3369	NYSE	CDP	Thu, Sep 15, 2011	25.71	26.12	25.35	26.09
3368	NYSE	CDP	Wed, Sep 14, 2011	24.99	25.74	24.63	25.43
3367	NYSE	CDP	Tue, Sep 13, 2011	24.28	24.93	23.92	24.79
3366	NYSE	CDP	Mon, Sep 12, 2011	23.86	24.33	23.70	24.17
3365	NYSE	CDP	Fri, Sep 9, 2011	24.93	25.03	24.07	24.28
3364	NYSE	CDP	Thu, Sep 8, 2011	26.18	26.24	25.06	25.18
3363	NYSE	CDP	Wed, Sep 7, 2011	25.39	26.29	25.18	26.28
3362	NYSE	CDP	Tue, Sep 6, 2011	24.39	25.11	24.21	24.95
3361	NYSE	CDP	Fri, Sep 2, 2011	25.45	25.85	24.93	25.05
3360	NYSE	CDP	Thu, Sep 1, 2011	26.84	26.91	26.04	26.06
3359	NYSE	CDP	Wed, Aug 31, 2011	26.93	27.13	26.53	26.79
3358	NYSE	CDP	Tue, Aug 30, 2011	27.08	27.08	26.38	26.69
3357	NYSE	CDP	Mon, Aug 29, 2011	26.10	27.20	26.10	27.19
3356	NYSE	CDP	Fri, Aug 26, 2011	25.01	25.95	24.48	25.76
3355	NYSE	CDP	Thu, Aug 25, 2011	25.91	26.18	25.04	25.18
3354	NYSE	CDP	Wed, Aug 24, 2011	25.36	25.86	24.90	25.68
3353	NYSE	CDP	Tue, Aug 23, 2011	24.98	25.55	24.73	25.35
3352	NYSE	CDP	Mon, Aug 22, 2011	25.34	25.34	24.51	24.86
3351	NYSE	CDP	Fri, Aug 19, 2011	24.74	25.38	24.73	24.81
3350	NYSE	CDP	Thu, Aug 18, 2011	25.41	25.64	24.82	25.06
3349	NYSE	CDP	Wed, Aug 17, 2011	26.87	27.04	26.02	26.30
3348	NYSE	CDP	Tue, Aug 16, 2011	26.53	27.03	26.33	26.81
3347	NYSE	CDP	Mon, Aug 15, 2011	25.55	26.89	25.52	26.88
3346	NYSE	CDP	Fri, Aug 12, 2011	25.39	25.88	24.96	25.40
3345	NYSE	CDP	Thu, Aug 11, 2011	24.30	25.52	24.05	25.15
3344	NYSE	CDP	Wed, Aug 10, 2011	24.38	25.42	24.10	24.16
3343	NYSE	CDP	Tue, Aug 9, 2011	23.63	24.94	22.72	24.93
3342	NYSE	CDP	Mon, Aug 8, 2011	25.41	25.64	23.06	23.08
3341	NYSE	CDP	Fri, Aug 5, 2011	27.24	27.28	25.91	26.13
3340	NYSE	CDP	Thu, Aug 4, 2011	27.96	28.07	26.88	27.02
3339	NYSE	CDP	Wed, Aug 3, 2011	28.80	28.88	27.70	28.23
3338	NYSE	CDP	Tue, Aug 2, 2011	30.57	30.58	28.71	28.84
3337	NYSE	CDP	Mon, Aug 1, 2011	31.16	31.50	30.34	30.86
3336	NYSE	CDP	Fri, Jul 29, 2011	30.91	31.27	30.52	31.07
3335	NYSE	CDP	Thu, Jul 28, 2011	31.44	31.67	30.91	31.22
3334	NYSE	CDP	Wed, Jul 27, 2011	31.65	31.65	31.24	31.25
3333	NYSE	CDP	Tue, Jul 26, 2011	31.69	31.97	31.42	31.74
3332	NYSE	CDP	Mon, Jul 25, 2011	31.61	31.84	31.52	31.69
3331	NYSE	CDP	Fri, Jul 22, 2011	31.83	31.97	31.53	31.93
3330	NYSE	CDP	Thu, Jul 21, 2011	31.67	32.07	31.61	31.76
3329	NYSE	CDP	Wed, Jul 20, 2011	31.14	31.64	30.63	31.48
3328	NYSE	CDP	Tue, Jul 19, 2011	29.80	30.53	29.72	30.34
3327	NYSE	CDP	Mon, Jul 18, 2011	30.03	30.14	29.50	29.63
3326	NYSE	CDP	Fri, Jul 15, 2011	29.62	30.10	29.28	30.08
3325	NYSE	CDP	Thu, Jul 14, 2011	30.40	30.44	29.45	29.48
3324	NYSE	CDP	Wed, Jul 13, 2011	31.13	31.16	30.26	30.28
3323	NYSE	CDP	Tue, Jul 12, 2011	30.82	31.43	30.82	30.94
3322	NYSE	CDP	Mon, Jul 11, 2011	31.34	31.37	30.87	30.95
3321	NYSE	CDP	Fri, Jul 8, 2011	31.67	31.82	31.45	31.63
3320	NYSE	CDP	Thu, Jul 7, 2011	31.82	31.97	31.72	31.96
3319	NYSE	CDP	Wed, Jul 6, 2011	31.11	31.71	31.11	31.64
3318	NYSE	CDP	Tue, Jul 5, 2011	31.45	31.45	30.87	31.15
3317	NYSE	CDP	Fri, Jul 1, 2011	31.22	31.63	31.10	31.51
3316	NYSE	CDP	Thu, Jun 30, 2011	31.34	31.59	31.06	31.11
3315	NYSE	CDP	Wed, Jun 29, 2011	30.91	31.40	30.82	31.36
3314	NYSE	CDP	Tue, Jun 28, 2011	30.94	31.00	30.63	30.79
3313	NYSE	CDP	Mon, Jun 27, 2011	31.11	31.32	30.97	31.17
3312	NYSE	CDP	Fri, Jun 24, 2011	31.14	31.42	30.85	31.15
3311	NYSE	CDP	Thu, Jun 23, 2011	31.60	31.67	30.98	31.15
3310	NYSE	CDP	Wed, Jun 22, 2011	31.85	32.37	31.74	31.99
3309	NYSE	CDP	Tue, Jun 21, 2011	31.55	31.95	31.30	31.86
3308	NYSE	CDP	Mon, Jun 20, 2011	31.37	31.51	31.30	31.40
3307	NYSE	CDP	Fri, Jun 17, 2011	31.70	31.72	31.27	31.39
3306	NYSE	CDP	Thu, Jun 16, 2011	31.35	31.64	31.04	31.41
3305	NYSE	CDP	Wed, Jun 15, 2011	31.43	31.63	30.83	31.21
3304	NYSE	CDP	Tue, Jun 14, 2011	31.54	31.84	31.39	31.74
3303	NYSE	CDP	Mon, Jun 13, 2011	31.33	31.74	31.21	31.29
3302	NYSE	CDP	Fri, Jun 10, 2011	32.32	32.41	31.17	31.36
3301	NYSE	CDP	Thu, Jun 9, 2011	32.72	32.72	32.12	32.54
3300	NYSE	CDP	Wed, Jun 8, 2011	32.90	33.18	32.52	32.57
3299	NYSE	CDP	Tue, Jun 7, 2011	33.23	33.39	33.03	33.04
3298	NYSE	CDP	Mon, Jun 6, 2011	33.64	33.71	33.07	33.10
3297	NYSE	CDP	Fri, Jun 3, 2011	33.48	33.97	32.82	33.68
3296	NYSE	CDP	Thu, Jun 2, 2011	34.30	34.42	33.67	33.80
3295	NYSE	CDP	Wed, Jun 1, 2011	35.68	35.68	34.29	34.33
3294	NYSE	CDP	Tue, May 31, 2011	35.58	35.65	35.22	35.42
3293	NYSE	CDP	Fri, May 27, 2011	35.37	35.50	34.94	35.20
3292	NYSE	CDP	Thu, May 26, 2011	34.64	35.40	34.44	35.22
3291	NYSE	CDP	Wed, May 25, 2011	33.90	34.77	33.81	34.67
3290	NYSE	CDP	Tue, May 24, 2011	33.98	34.20	33.84	33.99
3289	NYSE	CDP	Mon, May 23, 2011	33.77	34.31	33.71	33.95
3288	NYSE	CDP	Fri, May 20, 2011	33.45	34.46	33.38	34.15
3287	NYSE	CDP	Thu, May 19, 2011	34.61	34.88	34.51	34.57
3286	NYSE	CDP	Wed, May 18, 2011	34.40	34.59	34.04	34.56
3285	NYSE	CDP	Tue, May 17, 2011	34.13	34.57	34.07	34.34
3284	NYSE	CDP	Mon, May 16, 2011	33.99	34.58	33.90	34.32
3283	NYSE	CDP	Fri, May 13, 2011	34.36	34.40	34.08	34.11
3282	NYSE	CDP	Thu, May 12, 2011	34.28	34.51	33.93	34.36
3281	NYSE	CDP	Wed, May 11, 2011	34.48	34.62	34.12	34.42
3280	NYSE	CDP	Tue, May 10, 2011	34.34	34.72	34.23	34.61
3279	NYSE	CDP	Mon, May 9, 2011	34.26	34.40	34.02	34.24
3278	NYSE	CDP	Fri, May 6, 2011	34.45	34.65	34.15	34.39
3277	NYSE	CDP	Thu, May 5, 2011	34.17	34.35	33.95	34.21
3276	NYSE	CDP	Wed, May 4, 2011	34.67	34.76	34.09	34.26
3275	NYSE	CDP	Tue, May 3, 2011	35.03	35.34	34.43	34.65
3274	NYSE	CDP	Mon, May 2, 2011	34.86	35.22	34.81	35.19
3273	NYSE	CDP	Fri, Apr 29, 2011	35.73	35.87	35.04	35.21
3272	NYSE	CDP	Thu, Apr 28, 2011	36.05	36.13	35.09	35.68
3271	NYSE	CDP	Wed, Apr 27, 2011	36.60	36.71	36.09	36.33
3270	NYSE	CDP	Tue, Apr 26, 2011	36.35	36.79	35.96	36.67
3269	NYSE	CDP	Mon, Apr 25, 2011	36.01	36.28	35.93	36.23
3268	NYSE	CDP	Thu, Apr 21, 2011	35.68	36.16	35.46	36.06
3267	NYSE	CDP	Wed, Apr 20, 2011	35.46	35.68	35.20	35.61
3266	NYSE	CDP	Tue, Apr 19, 2011	35.08	35.20	34.93	35.13
3265	NYSE	CDP	Mon, Apr 18, 2011	34.85	35.14	34.60	35.07
3264	NYSE	CDP	Fri, Apr 15, 2011	34.99	35.44	34.82	35.30
3263	NYSE	CDP	Thu, Apr 14, 2011	34.36	35.02	34.32	34.92
3262	NYSE	CDP	Wed, Apr 13, 2011	34.90	34.96	34.44	34.55
3261	NYSE	CDP	Tue, Apr 12, 2011	34.43	34.92	34.14	34.85
3260	NYSE	CDP	Mon, Apr 11, 2011	34.69	35.06	34.41	34.52
3259	NYSE	CDP	Fri, Apr 8, 2011	35.50	35.69	34.56	34.59
3258	NYSE	CDP	Thu, Apr 7, 2011	36.07	36.18	35.34	35.36
3257	NYSE	CDP	Wed, Apr 6, 2011	36.23	36.25	35.63	36.12
3256	NYSE	CDP	Tue, Apr 5, 2011	35.87	36.34	35.76	36.21
3255	NYSE	CDP	Mon, Apr 4, 2011	36.03	36.25	35.75	35.83
3254	NYSE	CDP	Fri, Apr 1, 2011	36.24	36.49	35.96	36.11
3253	NYSE	CDP	Thu, Mar 31, 2011	35.51	36.23	35.50	36.14
3252	NYSE	CDP	Wed, Mar 30, 2011	35.10	35.83	35.06	35.59
3251	NYSE	CDP	Tue, Mar 29, 2011	35.31	35.31	34.77	34.94
3250	NYSE	CDP	Mon, Mar 28, 2011	35.61	35.71	35.48	35.62
3249	NYSE	CDP	Fri, Mar 25, 2011	35.32	35.79	35.29	35.60
3248	NYSE	CDP	Thu, Mar 24, 2011	35.27	35.48	34.96	35.26
3247	NYSE	CDP	Wed, Mar 23, 2011	35.34	35.34	34.93	35.19
3246	NYSE	CDP	Tue, Mar 22, 2011	35.25	35.50	35.15	35.39
3245	NYSE	CDP	Mon, Mar 21, 2011	34.90	35.17	34.70	35.15
3244	NYSE	CDP	Fri, Mar 18, 2011	34.31	34.78	34.17	34.61
3243	NYSE	CDP	Thu, Mar 17, 2011	34.38	34.38	33.86	34.05
3242	NYSE	CDP	Wed, Mar 16, 2011	34.41	34.55	33.90	33.98
3241	NYSE	CDP	Tue, Mar 15, 2011	33.99	34.76	33.83	34.51
3240	NYSE	CDP	Mon, Mar 14, 2011	34.83	34.94	34.56	34.64
3239	NYSE	CDP	Fri, Mar 11, 2011	34.61	35.14	34.37	35.05
3238	NYSE	CDP	Thu, Mar 10, 2011	35.25	35.41	34.58	34.67
3237	NYSE	CDP	Wed, Mar 9, 2011	35.38	35.84	35.26	35.54
3236	NYSE	CDP	Tue, Mar 8, 2011	34.99	35.65	34.91	35.42
3235	NYSE	CDP	Mon, Mar 7, 2011	35.30	35.45	34.78	34.83
3234	NYSE	CDP	Fri, Mar 4, 2011	35.15	35.35	34.97	35.17
3233	NYSE	CDP	Thu, Mar 3, 2011	35.27	35.41	34.96	35.17
3232	NYSE	CDP	Wed, Mar 2, 2011	35.36	35.58	34.97	34.99
3231	NYSE	CDP	Tue, Mar 1, 2011	35.94	36.00	35.40	35.50
3230	NYSE	CDP	Mon, Feb 28, 2011	34.97	35.89	34.93	35.87
3229	NYSE	CDP	Fri, Feb 25, 2011	34.19	34.91	34.11	34.90
3228	NYSE	CDP	Thu, Feb 24, 2011	34.48	34.56	33.90	34.10
3227	NYSE	CDP	Wed, Feb 23, 2011	34.81	35.09	34.46	34.52
3226	NYSE	CDP	Tue, Feb 22, 2011	34.57	35.28	34.56	34.86
3225	NYSE	CDP	Fri, Feb 18, 2011	34.70	34.94	34.48	34.93
3224	NYSE	CDP	Thu, Feb 17, 2011	34.22	34.66	34.10	34.63
3223	NYSE	CDP	Wed, Feb 16, 2011	34.86	34.89	33.95	34.17
3222	NYSE	CDP	Tue, Feb 15, 2011	35.04	35.11	34.46	34.76
3221	NYSE	CDP	Mon, Feb 14, 2011	35.33	35.41	35.00	35.30
3220	NYSE	CDP	Fri, Feb 11, 2011	35.13	35.39	35.07	35.30
3219	NYSE	CDP	Thu, Feb 10, 2011	36.13	36.57	34.80	35.13
3218	NYSE	CDP	Wed, Feb 9, 2011	35.89	36.47	35.72	36.23
3217	NYSE	CDP	Tue, Feb 8, 2011	35.84	36.24	35.84	35.90
3216	NYSE	CDP	Mon, Feb 7, 2011	35.90	36.04	35.79	35.89
3215	NYSE	CDP	Fri, Feb 4, 2011	36.29	36.29	35.73	35.77
3214	NYSE	CDP	Thu, Feb 3, 2011	36.15	36.42	36.07	36.29
3213	NYSE	CDP	Wed, Feb 2, 2011	36.55	36.59	36.12	36.23
3212	NYSE	CDP	Tue, Feb 1, 2011	36.67	36.82	36.24	36.74
3211	NYSE	CDP	Mon, Jan 31, 2011	36.32	36.90	36.27	36.55
3210	NYSE	CDP	Fri, Jan 28, 2011	36.36	36.45	35.94	36.12
3209	NYSE	CDP	Thu, Jan 27, 2011	36.09	36.61	35.87	36.49
3208	NYSE	CDP	Wed, Jan 26, 2011	35.94	36.12	35.60	35.92
3207	NYSE	CDP	Tue, Jan 25, 2011	34.87	35.93	34.87	35.85
3206	NYSE	CDP	Mon, Jan 24, 2011	34.64	35.11	34.60	35.03
3205	NYSE	CDP	Fri, Jan 21, 2011	34.29	34.72	34.08	34.63
3204	NYSE	CDP	Thu, Jan 20, 2011	34.22	34.71	34.15	34.15
3203	NYSE	CDP	Wed, Jan 19, 2011	34.15	34.59	34.09	34.30
3202	NYSE	CDP	Tue, Jan 18, 2011	34.59	34.83	34.41	34.50
3201	NYSE	CDP	Fri, Jan 14, 2011	34.16	34.89	34.16	34.71
3200	NYSE	CDP	Thu, Jan 13, 2011	35.02	35.17	34.93	35.06
3199	NYSE	CDP	Wed, Jan 12, 2011	35.30	35.35	34.79	35.03
3198	NYSE	CDP	Tue, Jan 11, 2011	35.46	35.51	34.93	35.10
3197	NYSE	CDP	Mon, Jan 10, 2011	35.43	35.63	35.00	35.27
3196	NYSE	CDP	Fri, Jan 7, 2011	35.48	35.63	34.92	35.53
3195	NYSE	CDP	Thu, Jan 6, 2011	35.35	35.77	35.13	35.37
3194	NYSE	CDP	Wed, Jan 5, 2011	35.04	35.45	34.88	35.33
3193	NYSE	CDP	Tue, Jan 4, 2011	35.58	35.88	35.00	35.07
3192	NYSE	CDP	Mon, Jan 3, 2011	35.18	35.50	35.09	35.47
3191	NYSE	CDP	Fri, Dec 31, 2010	35.50	35.62	34.90	34.95
3190	NYSE	CDP	Thu, Dec 30, 2010	35.38	35.56	35.27	35.50
3189	NYSE	CDP	Wed, Dec 29, 2010	35.85	35.88	35.08	35.37
3188	NYSE	CDP	Tue, Dec 28, 2010	35.59	36.34	35.34	36.03
3187	NYSE	CDP	Mon, Dec 27, 2010	34.84	35.51	34.79	35.49
3186	NYSE	CDP	Thu, Dec 23, 2010	35.01	35.23	34.88	34.92
3185	NYSE	CDP	Wed, Dec 22, 2010	34.09	35.12	34.06	34.97
3184	NYSE	CDP	Tue, Dec 21, 2010	34.30	34.37	33.59	34.05
3183	NYSE	CDP	Mon, Dec 20, 2010	34.17	34.72	34.10	34.60
3182	NYSE	CDP	Fri, Dec 17, 2010	33.69	34.15	33.56	34.14
3181	NYSE	CDP	Thu, Dec 16, 2010	33.53	33.84	33.35	33.61
3180	NYSE	CDP	Wed, Dec 15, 2010	33.53	33.86	33.35	33.40
3179	NYSE	CDP	Tue, Dec 14, 2010	34.07	34.35	33.40	33.48
3178	NYSE	CDP	Mon, Dec 13, 2010	34.09	34.39	33.87	34.04
3177	NYSE	CDP	Fri, Dec 10, 2010	33.57	34.15	33.40	33.93
3176	NYSE	CDP	Thu, Dec 9, 2010	33.80	34.11	33.33	33.46
3175	NYSE	CDP	Wed, Dec 8, 2010	34.24	34.27	33.54	33.75
3174	NYSE	CDP	Tue, Dec 7, 2010	34.65	34.81	34.10	34.20
3173	NYSE	CDP	Mon, Dec 6, 2010	34.49	34.63	33.90	34.34
3172	NYSE	CDP	Fri, Dec 3, 2010	35.17	35.17	34.40	34.57
3171	NYSE	CDP	Thu, Dec 2, 2010	34.40	35.20	34.35	35.20
3170	NYSE	CDP	Wed, Dec 1, 2010	34.42	34.46	33.95	34.35
3169	NYSE	CDP	Tue, Nov 30, 2010	33.84	34.35	33.84	33.91
3168	NYSE	CDP	Mon, Nov 29, 2010	34.02	34.16	33.72	33.90
3167	NYSE	CDP	Fri, Nov 26, 2010	34.10	34.30	34.02	34.15
3166	NYSE	CDP	Wed, Nov 24, 2010	34.12	34.39	34.07	34.29
3165	NYSE	CDP	Tue, Nov 23, 2010	33.99	34.10	33.80	33.82
3164	NYSE	CDP	Mon, Nov 22, 2010	34.32	34.53	34.21	34.21
3163	NYSE	CDP	Fri, Nov 19, 2010	34.33	34.54	34.06	34.39
3162	NYSE	CDP	Thu, Nov 18, 2010	34.72	34.92	34.38	34.45
3161	NYSE	CDP	Wed, Nov 17, 2010	34.39	34.64	34.19	34.32
3160	NYSE	CDP	Tue, Nov 16, 2010	34.86	34.87	34.11	34.27
3159	NYSE	CDP	Mon, Nov 15, 2010	35.71	35.84	34.98	35.02
3158	NYSE	CDP	Fri, Nov 12, 2010	35.47	35.63	35.05	35.46
3157	NYSE	CDP	Thu, Nov 11, 2010	35.47	35.72	35.24	35.63
3156	NYSE	CDP	Wed, Nov 10, 2010	35.07	35.74	35.07	35.71
3155	NYSE	CDP	Tue, Nov 9, 2010	36.07	36.07	34.59	34.94
3154	NYSE	CDP	Mon, Nov 8, 2010	36.32	36.62	35.63	35.93
3153	NYSE	CDP	Fri, Nov 5, 2010	35.73	36.36	35.60	36.33
3152	NYSE	CDP	Thu, Nov 4, 2010	35.99	36.07	35.56	35.73
3151	NYSE	CDP	Wed, Nov 3, 2010	36.08	36.24	35.20	35.69
3150	NYSE	CDP	Tue, Nov 2, 2010	35.01	36.44	35.00	35.97
3149	NYSE	CDP	Mon, Nov 1, 2010	35.63	35.88	35.37	35.87
3148	NYSE	CDP	Fri, Oct 29, 2010	35.34	35.53	35.14	35.49
3147	NYSE	CDP	Thu, Oct 28, 2010	37.27	37.30	34.92	35.51
3146	NYSE	CDP	Wed, Oct 27, 2010	38.09	38.22	37.53	37.56
3145	NYSE	CDP	Tue, Oct 26, 2010	38.37	38.53	38.09	38.24
3144	NYSE	CDP	Mon, Oct 25, 2010	38.73	38.96	38.32	38.54
3143	NYSE	CDP	Fri, Oct 22, 2010	38.47	38.67	38.19	38.39
3142	NYSE	CDP	Thu, Oct 21, 2010	38.83	38.83	38.07	38.26
3141	NYSE	CDP	Wed, Oct 20, 2010	37.94	38.83	37.90	38.64
3140	NYSE	CDP	Tue, Oct 19, 2010	37.69	38.25	37.69	37.91
3139	NYSE	CDP	Mon, Oct 18, 2010	37.72	38.17	37.72	38.10
3138	NYSE	CDP	Fri, Oct 15, 2010	37.86	38.07	37.56	37.62
3137	NYSE	CDP	Thu, Oct 14, 2010	37.74	37.94	37.42	37.63
3136	NYSE	CDP	Wed, Oct 13, 2010	37.81	38.13	37.63	37.74
3135	NYSE	CDP	Tue, Oct 12, 2010	37.33	37.63	37.19	37.51
3134	NYSE	CDP	Mon, Oct 11, 2010	37.87	38.02	37.36	37.37
3133	NYSE	CDP	Fri, Oct 8, 2010	37.62	37.83	37.31	37.77
3132	NYSE	CDP	Thu, Oct 7, 2010	37.79	37.93	37.37	37.52
3131	NYSE	CDP	Wed, Oct 6, 2010	38.21	38.21	37.48	37.53
3130	NYSE	CDP	Tue, Oct 5, 2010	38.03	38.32	37.64	38.29
3129	NYSE	CDP	Mon, Oct 4, 2010	37.50	37.80	37.31	37.77
3128	NYSE	CDP	Fri, Oct 1, 2010	37.64	37.71	37.25	37.60
3127	NYSE	CDP	Thu, Sep 30, 2010	37.75	38.05	37.25	37.31
3126	NYSE	CDP	Wed, Sep 29, 2010	37.51	37.68	37.35	37.45
3125	NYSE	CDP	Tue, Sep 28, 2010	37.09	37.61	36.76	37.60
3124	NYSE	CDP	Mon, Sep 27, 2010	37.07	37.55	36.59	37.41
3123	NYSE	CDP	Fri, Sep 24, 2010	37.22	37.37	36.68	37.11
3122	NYSE	CDP	Thu, Sep 23, 2010	37.48	37.75	36.64	36.66
3121	NYSE	CDP	Wed, Sep 22, 2010	38.09	38.32	37.67	37.86
3120	NYSE	CDP	Tue, Sep 21, 2010	38.59	38.68	37.83	38.12
3119	NYSE	CDP	Mon, Sep 20, 2010	38.06	38.71	37.93	38.50
3118	NYSE	CDP	Fri, Sep 17, 2010	37.65	37.95	37.52	37.88
3117	NYSE	CDP	Thu, Sep 16, 2010	37.77	37.98	37.51	37.69
3116	NYSE	CDP	Wed, Sep 15, 2010	37.91	37.97	37.41	37.77
3115	NYSE	CDP	Tue, Sep 14, 2010	37.98	38.19	37.74	38.01
3114	NYSE	CDP	Mon, Sep 13, 2010	38.05	38.09	37.71	38.05
3113	NYSE	CDP	Fri, Sep 10, 2010	37.79	37.85	37.43	37.60
3112	NYSE	CDP	Thu, Sep 9, 2010	37.80	37.90	37.22	37.59
3111	NYSE	CDP	Wed, Sep 8, 2010	37.28	37.58	37.25	37.39
3110	NYSE	CDP	Tue, Sep 7, 2010	37.66	37.72	37.12	37.15
3109	NYSE	CDP	Fri, Sep 3, 2010	37.79	37.94	37.42	37.93
3108	NYSE	CDP	Thu, Sep 2, 2010	37.16	37.36	36.74	37.32
3107	NYSE	CDP	Wed, Sep 1, 2010	36.60	37.26	36.51	37.13
3106	NYSE	CDP	Tue, Aug 31, 2010	36.30	36.30	35.67	36.10
3105	NYSE	CDP	Mon, Aug 30, 2010	36.56	37.10	36.15	36.24
3104	NYSE	CDP	Fri, Aug 27, 2010	36.29	36.61	35.18	36.54
3103	NYSE	CDP	Thu, Aug 26, 2010	36.66	36.70	35.95	36.06
3102	NYSE	CDP	Wed, Aug 25, 2010	35.52	36.42	35.42	36.37
3101	NYSE	CDP	Tue, Aug 24, 2010	35.30	36.10	35.11	35.76
3100	NYSE	CDP	Mon, Aug 23, 2010	36.20	36.29	35.74	35.76
3099	NYSE	CDP	Fri, Aug 20, 2010	36.24	36.24	35.85	36.05
3098	NYSE	CDP	Thu, Aug 19, 2010	37.39	37.45	36.20	36.33
3097	NYSE	CDP	Wed, Aug 18, 2010	37.80	37.86	37.37	37.54
3096	NYSE	CDP	Tue, Aug 17, 2010	37.35	37.95	37.16	37.81
3095	NYSE	CDP	Mon, Aug 16, 2010	36.78	37.41	36.63	36.95
3094	NYSE	CDP	Fri, Aug 13, 2010	37.02	37.49	36.84	36.93
3093	NYSE	CDP	Thu, Aug 12, 2010	36.99	37.62	36.83	37.06
3092	NYSE	CDP	Wed, Aug 11, 2010	37.63	38.09	37.33	37.45
3091	NYSE	CDP	Tue, Aug 10, 2010	38.36	38.81	38.06	38.28
3090	NYSE	CDP	Mon, Aug 9, 2010	38.58	38.81	38.25	38.76
3089	NYSE	CDP	Fri, Aug 6, 2010	38.29	38.52	37.93	38.27
3088	NYSE	CDP	Thu, Aug 5, 2010	39.03	39.33	38.60	38.68
3087	NYSE	CDP	Wed, Aug 4, 2010	39.08	39.27	38.60	39.27
3086	NYSE	CDP	Tue, Aug 3, 2010	38.89	39.46	38.47	39.00
3085	NYSE	CDP	Mon, Aug 2, 2010	38.25	39.10	37.91	38.95
3084	NYSE	CDP	Fri, Jul 30, 2010	37.54	38.09	37.30	37.50
3083	NYSE	CDP	Thu, Jul 29, 2010	39.60	39.85	37.42	37.65
3082	NYSE	CDP	Wed, Jul 28, 2010	39.17	39.55	38.73	39.11
3081	NYSE	CDP	Tue, Jul 27, 2010	39.55	39.80	38.90	39.14
3080	NYSE	CDP	Mon, Jul 26, 2010	38.76	39.31	38.33	39.26
3079	NYSE	CDP	Fri, Jul 23, 2010	38.22	38.63	37.49	38.60
3078	NYSE	CDP	Thu, Jul 22, 2010	37.16	38.45	36.99	38.27
3077	NYSE	CDP	Wed, Jul 21, 2010	37.67	37.67	36.66	36.77
3076	NYSE	CDP	Tue, Jul 20, 2010	36.45	37.40	36.09	37.37
3075	NYSE	CDP	Mon, Jul 19, 2010	36.02	37.08	35.91	36.94
3074	NYSE	CDP	Fri, Jul 16, 2010	37.43	37.51	36.33	36.52
3073	NYSE	CDP	Thu, Jul 15, 2010	37.84	37.91	37.03	37.71
3072	NYSE	CDP	Wed, Jul 14, 2010	38.22	38.38	37.62	37.92
3071	NYSE	CDP	Tue, Jul 13, 2010	38.33	38.74	37.95	38.60
3070	NYSE	CDP	Mon, Jul 12, 2010	37.65	38.07	37.38	37.94
3069	NYSE	CDP	Fri, Jul 9, 2010	37.08	37.89	37.00	37.76
3068	NYSE	CDP	Thu, Jul 8, 2010	37.56	37.78	36.41	37.21
3067	NYSE	CDP	Wed, Jul 7, 2010	35.44	37.13	35.41	37.13
3066	NYSE	CDP	Tue, Jul 6, 2010	36.87	37.23	35.04	35.43
3065	NYSE	CDP	Fri, Jul 2, 2010	37.55	37.61	36.39	36.40
3064	NYSE	CDP	Thu, Jul 1, 2010	37.81	38.09	37.02	37.45
3063	NYSE	CDP	Wed, Jun 30, 2010	37.81	38.79	37.73	37.76
3062	NYSE	CDP	Tue, Jun 29, 2010	38.29	38.60	37.65	37.81
3061	NYSE	CDP	Mon, Jun 28, 2010	39.11	39.11	38.49	38.67
3060	NYSE	CDP	Fri, Jun 25, 2010	38.35	39.26	38.11	39.25
3059	NYSE	CDP	Thu, Jun 24, 2010	38.20	38.64	37.82	38.06
3058	NYSE	CDP	Wed, Jun 23, 2010	38.09	38.80	37.57	38.38
3057	NYSE	CDP	Tue, Jun 22, 2010	39.65	39.79	37.92	38.07
3056	NYSE	CDP	Mon, Jun 21, 2010	40.90	40.91	39.46	39.55
3055	NYSE	CDP	Fri, Jun 18, 2010	39.39	40.42	39.00	40.16
3054	NYSE	CDP	Thu, Jun 17, 2010	39.62	39.68	38.94	39.33
3053	NYSE	CDP	Wed, Jun 16, 2010	39.35	39.71	39.15	39.49
3052	NYSE	CDP	Tue, Jun 15, 2010	39.07	39.75	38.85	39.65
3051	NYSE	CDP	Mon, Jun 14, 2010	38.88	39.51	38.55	38.93
3050	NYSE	CDP	Fri, Jun 11, 2010	37.79	38.52	37.52	38.47
3049	NYSE	CDP	Thu, Jun 10, 2010	37.46	38.10	36.95	38.04
3048	NYSE	CDP	Wed, Jun 9, 2010	37.14	37.72	36.58	36.82
3047	NYSE	CDP	Tue, Jun 8, 2010	36.79	37.22	35.79	36.88
3046	NYSE	CDP	Mon, Jun 7, 2010	37.08	37.67	36.70	36.74
3045	NYSE	CDP	Fri, Jun 4, 2010	37.58	38.18	36.59	36.87
3044	NYSE	CDP	Thu, Jun 3, 2010	38.25	38.68	38.09	38.45
3043	NYSE	CDP	Wed, Jun 2, 2010	37.24	38.39	37.05	38.34
3042	NYSE	CDP	Tue, Jun 1, 2010	37.61	37.93	36.87	36.91
3041	NYSE	CDP	Fri, May 28, 2010	37.92	38.35	37.57	37.91
3040	NYSE	CDP	Thu, May 27, 2010	37.16	38.13	36.84	38.11
3039	NYSE	CDP	Wed, May 26, 2010	37.10	37.82	36.26	36.40
3038	NYSE	CDP	Tue, May 25, 2010	35.48	36.82	34.82	36.69
3037	NYSE	CDP	Mon, May 24, 2010	36.96	37.22	36.31	36.38
3036	NYSE	CDP	Fri, May 21, 2010	35.69	37.14	35.46	37.02
3035	NYSE	CDP	Thu, May 20, 2010	37.21	37.78	36.17	36.18
3034	NYSE	CDP	Wed, May 19, 2010	38.36	39.06	37.48	38.18
3033	NYSE	CDP	Tue, May 18, 2010	39.79	39.92	38.43	38.62
3032	NYSE	CDP	Mon, May 17, 2010	40.12	40.61	38.49	39.46
3031	NYSE	CDP	Fri, May 14, 2010	40.89	41.09	39.56	39.82
3030	NYSE	CDP	Thu, May 13, 2010	41.75	41.85	41.16	41.28
3029	NYSE	CDP	Wed, May 12, 2010	41.48	41.83	41.24	41.75
3028	NYSE	CDP	Tue, May 11, 2010	40.25	41.62	40.21	41.30
3027	NYSE	CDP	Mon, May 10, 2010	40.23	40.91	39.93	40.90
3026	NYSE	CDP	Fri, May 7, 2010	38.93	39.84	37.61	38.51
3025	NYSE	CDP	Thu, May 6, 2010	39.59	39.81	37.09	38.95
3024	NYSE	CDP	Wed, May 5, 2010	39.66	40.45	39.07	39.75
3023	NYSE	CDP	Tue, May 4, 2010	40.47	40.51	39.52	40.01
3022	NYSE	CDP	Mon, May 3, 2010	40.80	41.63	40.67	41.17
3021	NYSE	CDP	Fri, Apr 30, 2010	41.72	41.90	40.42	40.45
3020	NYSE	CDP	Thu, Apr 29, 2010	41.99	42.01	40.36	41.55
3019	NYSE	CDP	Wed, Apr 28, 2010	42.06	42.36	41.54	41.74
3018	NYSE	CDP	Tue, Apr 27, 2010	42.98	43.23	41.55	41.66
3017	NYSE	CDP	Mon, Apr 26, 2010	43.24	43.61	43.01	43.19
3016	NYSE	CDP	Fri, Apr 23, 2010	42.87	43.43	42.50	43.18
3015	NYSE	CDP	Thu, Apr 22, 2010	42.07	42.98	41.99	42.73
3014	NYSE	CDP	Wed, Apr 21, 2010	41.89	42.55	41.69	42.50
3013	NYSE	CDP	Tue, Apr 20, 2010	41.01	41.83	40.22	41.77
3012	NYSE	CDP	Mon, Apr 19, 2010	40.50	41.14	40.28	40.71
3011	NYSE	CDP	Fri, Apr 16, 2010	41.43	41.85	40.65	40.74
3010	NYSE	CDP	Thu, Apr 15, 2010	42.29	42.50	41.42	41.54
3009	NYSE	CDP	Wed, Apr 14, 2010	42.45	42.50	42.09	42.50
3008	NYSE	CDP	Tue, Apr 13, 2010	41.45	42.36	41.34	42.21
3007	NYSE	CDP	Mon, Apr 12, 2010	41.78	41.89	41.27	41.43
3006	NYSE	CDP	Fri, Apr 9, 2010	41.41	41.72	41.02	41.58
3005	NYSE	CDP	Thu, Apr 8, 2010	40.89	41.42	40.71	41.35
3004	NYSE	CDP	Wed, Apr 7, 2010	41.72	41.91	40.80	41.02
3003	NYSE	CDP	Tue, Apr 6, 2010	41.25	42.16	41.15	41.88
3002	NYSE	CDP	Mon, Apr 5, 2010	40.95	41.77	40.80	41.49
3001	NYSE	CDP	Thu, Apr 1, 2010	40.35	40.75	39.98	40.69
3000	NYSE	CDP	Wed, Mar 31, 2010	40.94	40.99	40.06	40.13
2999	NYSE	CDP	Tue, Mar 30, 2010	41.20	41.44	40.79	41.12
2998	NYSE	CDP	Mon, Mar 29, 2010	41.40	41.40	40.74	41.03
2997	NYSE	CDP	Fri, Mar 26, 2010	41.76	41.76	40.93	41.45
2996	NYSE	CDP	Thu, Mar 25, 2010	42.42	42.44	41.53	41.54
2995	NYSE	CDP	Wed, Mar 24, 2010	40.85	42.16	40.85	41.97
2994	NYSE	CDP	Tue, Mar 23, 2010	41.56	41.56	40.76	41.10
2993	NYSE	CDP	Mon, Mar 22, 2010	40.51	41.52	40.51	41.40
2992	NYSE	CDP	Fri, Mar 19, 2010	41.11	41.11	40.54	40.87
2991	NYSE	CDP	Thu, Mar 18, 2010	41.03	41.43	40.85	41.06
2990	NYSE	CDP	Wed, Mar 17, 2010	40.69	41.14	40.47	41.04
2989	NYSE	CDP	Tue, Mar 16, 2010	39.61	40.63	39.53	40.49
2988	NYSE	CDP	Mon, Mar 15, 2010	39.94	40.00	39.29	39.64
2987	NYSE	CDP	Fri, Mar 12, 2010	39.88	39.99	39.40	39.94
2986	NYSE	CDP	Thu, Mar 11, 2010	39.05	39.70	38.78	39.70
2985	NYSE	CDP	Wed, Mar 10, 2010	39.26	39.53	38.89	39.32
2984	NYSE	CDP	Tue, Mar 9, 2010	38.56	39.78	38.54	39.23
2983	NYSE	CDP	Mon, Mar 8, 2010	38.73	39.10	38.46	38.83
2982	NYSE	CDP	Fri, Mar 5, 2010	37.96	38.73	37.75	38.64
2981	NYSE	CDP	Thu, Mar 4, 2010	37.51	37.86	37.26	37.84
2980	NYSE	CDP	Wed, Mar 3, 2010	37.59	37.70	37.19	37.43
2979	NYSE	CDP	Tue, Mar 2, 2010	37.40	37.49	37.18	37.46
2978	NYSE	CDP	Mon, Mar 1, 2010	37.06	37.42	36.79	37.33
2977	NYSE	CDP	Fri, Feb 26, 2010	36.99	37.23	36.67	36.83
2976	NYSE	CDP	Thu, Feb 25, 2010	36.47	37.12	36.35	37.03
2975	NYSE	CDP	Wed, Feb 24, 2010	36.98	37.09	36.49	37.07
2974	NYSE	CDP	Tue, Feb 23, 2010	37.10	37.30	36.77	36.83
2973	NYSE	CDP	Mon, Feb 22, 2010	37.24	37.42	36.85	37.24
2972	NYSE	CDP	Fri, Feb 19, 2010	36.76	37.30	36.49	37.00
2971	NYSE	CDP	Thu, Feb 18, 2010	36.33	36.93	36.20	36.73
2970	NYSE	CDP	Wed, Feb 17, 2010	37.04	37.04	36.21	36.40
2969	NYSE	CDP	Tue, Feb 16, 2010	35.50	36.21	35.29	36.10
2968	NYSE	CDP	Fri, Feb 12, 2010	35.62	35.62	34.52	35.22
2967	NYSE	CDP	Thu, Feb 11, 2010	33.62	34.47	33.25	34.47
2966	NYSE	CDP	Wed, Feb 10, 2010	33.11	33.88	32.69	33.43
2965	NYSE	CDP	Tue, Feb 9, 2010	33.97	33.97	33.07	33.16
2964	NYSE	CDP	Mon, Feb 8, 2010	34.81	34.88	33.38	33.48
2963	NYSE	CDP	Fri, Feb 5, 2010	34.38	35.02	33.90	34.81
2962	NYSE	CDP	Thu, Feb 4, 2010	35.49	35.52	34.32	34.35
2961	NYSE	CDP	Wed, Feb 3, 2010	35.87	35.99	35.38	35.78
2960	NYSE	CDP	Tue, Feb 2, 2010	35.96	36.12	35.43	36.07
2959	NYSE	CDP	Mon, Feb 1, 2010	35.95	36.21	35.72	36.05
2958	NYSE	CDP	Fri, Jan 29, 2010	36.50	36.60	35.49	35.69
2957	NYSE	CDP	Thu, Jan 28, 2010	36.89	37.00	35.78	36.27
2956	NYSE	CDP	Wed, Jan 27, 2010	36.67	37.01	35.88	36.70
2955	NYSE	CDP	Tue, Jan 26, 2010	37.48	37.58	36.82	36.84
2954	NYSE	CDP	Mon, Jan 25, 2010	37.90	38.05	37.07	37.62
2953	NYSE	CDP	Fri, Jan 22, 2010	38.00	38.66	37.34	37.40
2952	NYSE	CDP	Thu, Jan 21, 2010	38.93	39.11	38.20	38.20
2951	NYSE	CDP	Wed, Jan 20, 2010	38.47	39.01	38.09	38.84
2950	NYSE	CDP	Tue, Jan 19, 2010	37.84	38.96	37.79	38.91
2949	NYSE	CDP	Fri, Jan 15, 2010	37.51	37.91	37.43	37.83
2948	NYSE	CDP	Thu, Jan 14, 2010	37.31	37.67	36.78	37.61
2947	NYSE	CDP	Wed, Jan 13, 2010	36.52	37.41	36.28	37.35
2946	NYSE	CDP	Tue, Jan 12, 2010	36.36	36.75	36.05	36.28
2945	NYSE	CDP	Mon, Jan 11, 2010	36.82	37.06	36.58	36.76
2944	NYSE	CDP	Fri, Jan 8, 2010	36.47	36.74	36.17	36.56
2943	NYSE	CDP	Thu, Jan 7, 2010	36.94	37.16	36.50	36.73
2942	NYSE	CDP	Wed, Jan 6, 2010	36.68	37.18	36.68	36.90
2941	NYSE	CDP	Tue, Jan 5, 2010	36.18	36.71	35.85	36.67
2940	NYSE	CDP	Mon, Jan 4, 2010	36.84	37.19	35.99	36.13
2939	NYSE	CDP	Thu, Dec 31, 2009	37.25	37.34	36.63	36.63
2938	NYSE	CDP	Wed, Dec 30, 2009	37.01	37.25	36.73	37.14
2937	NYSE	CDP	Tue, Dec 29, 2009	37.71	38.01	37.04	37.10
2936	NYSE	CDP	Mon, Dec 28, 2009	37.99	38.29	37.79	37.92
2935	NYSE	CDP	Thu, Dec 24, 2009	37.93	37.99	37.45	37.77
2934	NYSE	CDP	Wed, Dec 23, 2009	37.53	37.99	37.37	37.71
2933	NYSE	CDP	Tue, Dec 22, 2009	37.42	38.08	37.29	37.57
2932	NYSE	CDP	Mon, Dec 21, 2009	36.96	37.24	36.80	37.12
2931	NYSE	CDP	Fri, Dec 18, 2009	36.47	36.79	35.85	36.79
2930	NYSE	CDP	Thu, Dec 17, 2009	35.97	36.36	35.76	36.24
2929	NYSE	CDP	Wed, Dec 16, 2009	36.56	36.65	36.14	36.37
2928	NYSE	CDP	Tue, Dec 15, 2009	36.79	37.02	36.13	36.28
2927	NYSE	CDP	Mon, Dec 14, 2009	35.26	37.06	35.26	37.04
2926	NYSE	CDP	Fri, Dec 11, 2009	35.70	36.55	35.61	36.47
2925	NYSE	CDP	Thu, Dec 10, 2009	35.58	35.68	35.16	35.45
2924	NYSE	CDP	Wed, Dec 9, 2009	35.30	35.76	35.11	35.30
2923	NYSE	CDP	Tue, Dec 8, 2009	34.88	35.67	34.77	35.21
2922	NYSE	CDP	Mon, Dec 7, 2009	36.31	36.55	34.95	35.28
2921	NYSE	CDP	Fri, Dec 4, 2009	36.14	36.79	35.67	36.42
2920	NYSE	CDP	Thu, Dec 3, 2009	35.99	36.53	35.38	35.52
2919	NYSE	CDP	Wed, Dec 2, 2009	34.95	36.18	34.95	35.98
2918	NYSE	CDP	Tue, Dec 1, 2009	34.41	35.10	34.28	34.94
2917	NYSE	CDP	Mon, Nov 30, 2009	33.17	34.37	32.90	34.19
2916	NYSE	CDP	Fri, Nov 27, 2009	32.99	33.78	32.84	33.05
2915	NYSE	CDP	Wed, Nov 25, 2009	34.00	34.25	33.69	33.88
2914	NYSE	CDP	Tue, Nov 24, 2009	34.26	34.28	33.66	33.84
2913	NYSE	CDP	Mon, Nov 23, 2009	34.46	34.82	34.04	34.32
2912	NYSE	CDP	Fri, Nov 20, 2009	33.49	34.12	33.49	33.92
2911	NYSE	CDP	Thu, Nov 19, 2009	34.23	34.29	33.49	33.79
2910	NYSE	CDP	Wed, Nov 18, 2009	34.03	34.69	33.70	34.61
2909	NYSE	CDP	Tue, Nov 17, 2009	34.95	35.15	33.78	33.96
2908	NYSE	CDP	Mon, Nov 16, 2009	35.23	35.50	34.83	35.10
2907	NYSE	CDP	Fri, Nov 13, 2009	35.03	35.22	34.53	34.87
2906	NYSE	CDP	Thu, Nov 12, 2009	34.77	35.15	34.68	34.72
2905	NYSE	CDP	Wed, Nov 11, 2009	35.27	35.54	34.70	35.08
2904	NYSE	CDP	Tue, Nov 10, 2009	34.60	34.99	34.24	34.79
2903	NYSE	CDP	Mon, Nov 9, 2009	33.86	34.86	33.66	34.75
2902	NYSE	CDP	Fri, Nov 6, 2009	34.15	34.48	33.51	33.65
2901	NYSE	CDP	Thu, Nov 5, 2009	34.61	35.20	34.02	34.53
2900	NYSE	CDP	Wed, Nov 4, 2009	34.68	35.34	34.19	34.27
2899	NYSE	CDP	Tue, Nov 3, 2009	32.79	34.45	32.75	34.40
2898	NYSE	CDP	Mon, Nov 2, 2009	33.34	33.45	31.77	33.24
2897	NYSE	CDP	Fri, Oct 30, 2009	33.83	34.34	32.75	33.19
2896	NYSE	CDP	Thu, Oct 29, 2009	35.35	35.94	33.47	34.24
2895	NYSE	CDP	Wed, Oct 28, 2009	35.67	36.10	34.73	34.83
2894	NYSE	CDP	Tue, Oct 27, 2009	36.34	36.59	34.95	35.76
2893	NYSE	CDP	Mon, Oct 26, 2009	35.99	36.81	35.92	36.05
2892	NYSE	CDP	Fri, Oct 23, 2009	36.58	36.68	35.58	35.86
2891	NYSE	CDP	Thu, Oct 22, 2009	35.41	36.53	34.91	36.44
2890	NYSE	CDP	Wed, Oct 21, 2009	35.85	36.52	35.42	35.46
2889	NYSE	CDP	Tue, Oct 20, 2009	36.73	36.73	35.74	35.99
2888	NYSE	CDP	Mon, Oct 19, 2009	36.42	36.79	36.06	36.75
2887	NYSE	CDP	Fri, Oct 16, 2009	37.14	37.14	36.09	36.27
2886	NYSE	CDP	Thu, Oct 15, 2009	37.47	37.68	37.06	37.45
2885	NYSE	CDP	Wed, Oct 14, 2009	37.04	37.80	36.70	37.61
2884	NYSE	CDP	Tue, Oct 13, 2009	36.94	37.20	36.14	36.46
2883	NYSE	CDP	Mon, Oct 12, 2009	37.18	37.52	37.00	37.13
2882	NYSE	CDP	Fri, Oct 9, 2009	36.88	37.25	36.26	37.23
2881	NYSE	CDP	Thu, Oct 8, 2009	37.04	37.55	36.89	37.09
2880	NYSE	CDP	Wed, Oct 7, 2009	36.39	36.74	35.93	36.64
2879	NYSE	CDP	Tue, Oct 6, 2009	36.83	37.23	35.86	36.38
2878	NYSE	CDP	Mon, Oct 5, 2009	35.70	36.60	35.57	36.48
2877	NYSE	CDP	Fri, Oct 2, 2009	35.06	36.43	35.01	35.37
2876	NYSE	CDP	Thu, Oct 1, 2009	36.71	36.87	35.60	35.69
2875	NYSE	CDP	Wed, Sep 30, 2009	37.03	37.26	35.78	36.88
2874	NYSE	CDP	Tue, Sep 29, 2009	37.22	37.33	36.66	36.72
2873	NYSE	CDP	Mon, Sep 28, 2009	36.49	37.09	36.11	37.04
2872	NYSE	CDP	Fri, Sep 25, 2009	36.02	36.84	35.82	36.35
2871	NYSE	CDP	Thu, Sep 24, 2009	36.84	37.40	35.71	36.16
2870	NYSE	CDP	Wed, Sep 23, 2009	37.08	37.87	36.71	36.83
2869	NYSE	CDP	Tue, Sep 22, 2009	38.09	38.54	37.93	38.36
2868	NYSE	CDP	Mon, Sep 21, 2009	38.25	38.72	37.74	37.85
2867	NYSE	CDP	Fri, Sep 18, 2009	38.83	39.13	37.95	38.75
2866	NYSE	CDP	Thu, Sep 17, 2009	39.11	40.59	38.00	38.48
2865	NYSE	CDP	Wed, Sep 16, 2009	37.95	39.46	37.76	39.34
2864	NYSE	CDP	Tue, Sep 15, 2009	36.93	37.85	36.86	37.55
2863	NYSE	CDP	Mon, Sep 14, 2009	35.82	37.10	35.66	37.07
2862	NYSE	CDP	Fri, Sep 11, 2009	36.56	36.61	35.74	36.18
2861	NYSE	CDP	Thu, Sep 10, 2009	36.34	36.46	35.77	36.36
2860	NYSE	CDP	Wed, Sep 9, 2009	35.43	36.37	35.06	36.35
2859	NYSE	CDP	Tue, Sep 8, 2009	34.71	35.50	34.58	35.42
2858	NYSE	CDP	Fri, Sep 4, 2009	34.20	34.47	33.66	34.47
2857	NYSE	CDP	Thu, Sep 3, 2009	33.87	34.43	33.20	34.35
2856	NYSE	CDP	Wed, Sep 2, 2009	34.51	34.71	33.39	33.60
2855	NYSE	CDP	Tue, Sep 1, 2009	36.64	36.74	34.54	34.72
2854	NYSE	CDP	Mon, Aug 31, 2009	37.35	37.77	36.67	36.86
2853	NYSE	CDP	Fri, Aug 28, 2009	37.94	38.13	37.01	38.02
2852	NYSE	CDP	Thu, Aug 27, 2009	37.72	38.40	36.62	37.53
2851	NYSE	CDP	Wed, Aug 26, 2009	38.46	38.65	37.38	37.61
2850	NYSE	CDP	Tue, Aug 25, 2009	38.75	38.94	38.23	38.65
2849	NYSE	CDP	Mon, Aug 24, 2009	37.63	38.61	37.56	38.32
2848	NYSE	CDP	Fri, Aug 21, 2009	36.97	38.37	36.82	37.96
2847	NYSE	CDP	Thu, Aug 20, 2009	35.09	36.84	35.02	36.74
2846	NYSE	CDP	Wed, Aug 19, 2009	34.73	35.20	34.46	35.08
2845	NYSE	CDP	Tue, Aug 18, 2009	35.20	35.45	34.65	35.36
2844	NYSE	CDP	Mon, Aug 17, 2009	35.59	35.59	34.64	34.77
2843	NYSE	CDP	Fri, Aug 14, 2009	37.06	37.06	35.80	36.29
2842	NYSE	CDP	Thu, Aug 13, 2009	37.05	37.35	36.52	37.04
2841	NYSE	CDP	Wed, Aug 12, 2009	36.47	37.57	36.44	36.86
2840	NYSE	CDP	Tue, Aug 11, 2009	36.74	37.16	35.93	36.51
2839	NYSE	CDP	Mon, Aug 10, 2009	37.38	37.74	36.43	36.89
2838	NYSE	CDP	Fri, Aug 7, 2009	36.01	38.26	35.73	37.78
2837	NYSE	CDP	Thu, Aug 6, 2009	36.03	37.16	35.27	35.33
2836	NYSE	CDP	Wed, Aug 5, 2009	34.99	36.06	34.93	35.88
2835	NYSE	CDP	Tue, Aug 4, 2009	33.55	35.45	33.31	35.33
2834	NYSE	CDP	Mon, Aug 3, 2009	34.41	34.47	33.44	33.75
2833	NYSE	CDP	Fri, Jul 31, 2009	33.66	34.17	33.44	33.91
2832	NYSE	CDP	Thu, Jul 30, 2009	33.81	34.39	33.45	33.73
2831	NYSE	CDP	Wed, Jul 29, 2009	33.03	33.29	32.56	32.98
2830	NYSE	CDP	Tue, Jul 28, 2009	33.21	33.66	32.71	33.28
2829	NYSE	CDP	Mon, Jul 27, 2009	33.61	33.80	33.02	33.41
2828	NYSE	CDP	Fri, Jul 24, 2009	32.96	33.79	32.45	33.72
2827	NYSE	CDP	Thu, Jul 23, 2009	31.61	33.25	31.37	33.06
2826	NYSE	CDP	Wed, Jul 22, 2009	31.00	32.10	30.87	31.79
2825	NYSE	CDP	Tue, Jul 21, 2009	31.23	31.38	30.52	31.32
2824	NYSE	CDP	Mon, Jul 20, 2009	30.25	31.29	30.25	31.21
2823	NYSE	CDP	Fri, Jul 17, 2009	30.41	30.43	29.62	30.07
2822	NYSE	CDP	Thu, Jul 16, 2009	30.01	30.61	29.39	30.35
2821	NYSE	CDP	Wed, Jul 15, 2009	29.84	30.52	29.43	30.33
2820	NYSE	CDP	Tue, Jul 14, 2009	28.70	29.35	28.28	29.18
2819	NYSE	CDP	Mon, Jul 13, 2009	27.36	28.97	27.36	28.78
2818	NYSE	CDP	Fri, Jul 10, 2009	27.40	27.70	26.87	27.39
2817	NYSE	CDP	Thu, Jul 9, 2009	28.47	28.47	27.55	27.56
2816	NYSE	CDP	Wed, Jul 8, 2009	28.70	28.74	27.46	27.98
2815	NYSE	CDP	Tue, Jul 7, 2009	29.09	29.11	28.13	28.25
2814	NYSE	CDP	Mon, Jul 6, 2009	28.38	29.11	27.92	29.00
2813	NYSE	CDP	Thu, Jul 2, 2009	29.19	29.36	28.42	28.67
2812	NYSE	CDP	Wed, Jul 1, 2009	29.46	30.14	29.40	29.84
2811	NYSE	CDP	Tue, Jun 30, 2009	29.20	29.59	28.75	29.33
2810	NYSE	CDP	Mon, Jun 29, 2009	29.35	29.54	28.59	29.13
2809	NYSE	CDP	Fri, Jun 26, 2009	30.13	30.43	29.23	29.23
2808	NYSE	CDP	Thu, Jun 25, 2009	29.38	30.48	29.00	30.37
2807	NYSE	CDP	Wed, Jun 24, 2009	28.71	29.75	28.71	29.50
2806	NYSE	CDP	Tue, Jun 23, 2009	28.25	28.98	28.01	28.56
2805	NYSE	CDP	Mon, Jun 22, 2009	28.61	28.91	27.87	27.94
2804	NYSE	CDP	Fri, Jun 19, 2009	28.83	29.22	28.50	29.03
2803	NYSE	CDP	Thu, Jun 18, 2009	28.13	28.93	27.94	28.58
2802	NYSE	CDP	Wed, Jun 17, 2009	29.01	29.29	27.82	28.03
2801	NYSE	CDP	Tue, Jun 16, 2009	29.69	29.74	28.37	28.88
2800	NYSE	CDP	Mon, Jun 15, 2009	30.08	30.10	28.74	29.16
2799	NYSE	CDP	Fri, Jun 12, 2009	29.72	30.68	29.51	30.52
2798	NYSE	CDP	Thu, Jun 11, 2009	30.63	31.03	29.79	29.84
2797	NYSE	CDP	Wed, Jun 10, 2009	32.13	32.13	29.63	30.55
2796	NYSE	CDP	Tue, Jun 9, 2009	31.51	31.83	30.93	31.60
2795	NYSE	CDP	Mon, Jun 8, 2009	31.86	31.91	30.89	31.41
2794	NYSE	CDP	Fri, Jun 5, 2009	33.14	33.14	31.57	31.93
2793	NYSE	CDP	Thu, Jun 4, 2009	31.68	32.98	30.82	32.62
2792	NYSE	CDP	Wed, Jun 3, 2009	30.78	31.59	30.60	31.50
2791	NYSE	CDP	Tue, Jun 2, 2009	30.49	31.30	30.19	31.09
2790	NYSE	CDP	Mon, Jun 1, 2009	30.15	31.73	29.80	30.75
2789	NYSE	CDP	Fri, May 29, 2009	28.43	29.83	28.05	29.68
2788	NYSE	CDP	Thu, May 28, 2009	28.43	28.57	27.04	28.44
2787	NYSE	CDP	Wed, May 27, 2009	28.96	28.96	27.24	27.90
2786	NYSE	CDP	Tue, May 26, 2009	27.16	29.05	26.93	28.86
2785	NYSE	CDP	Fri, May 22, 2009	28.60	28.86	27.28	27.32
2784	NYSE	CDP	Thu, May 21, 2009	28.66	29.47	27.82	28.59
2783	NYSE	CDP	Wed, May 20, 2009	30.37	30.81	28.93	29.13
2782	NYSE	CDP	Tue, May 19, 2009	30.60	30.77	29.51	29.83
2781	NYSE	CDP	Mon, May 18, 2009	29.35	31.22	28.82	30.96
2780	NYSE	CDP	Fri, May 15, 2009	29.90	29.90	28.18	28.73
2779	NYSE	CDP	Thu, May 14, 2009	29.12	30.46	28.35	29.98
2778	NYSE	CDP	Wed, May 13, 2009	30.71	30.73	28.79	28.86
2777	NYSE	CDP	Tue, May 12, 2009	31.53	32.01	30.06	31.20
2776	NYSE	CDP	Mon, May 11, 2009	32.15	32.15	30.78	31.21
2775	NYSE	CDP	Fri, May 8, 2009	30.39	33.00	30.10	32.72
2774	NYSE	CDP	Thu, May 7, 2009	32.51	32.55	29.26	29.88
2773	NYSE	CDP	Wed, May 6, 2009	31.32	32.10	30.71	31.96
2772	NYSE	CDP	Tue, May 5, 2009	31.20	31.77	30.02	30.44
2771	NYSE	CDP	Mon, May 4, 2009	29.13	31.82	28.96	31.54
2770	NYSE	CDP	Fri, May 1, 2009	29.65	30.07	28.01	28.38
2769	NYSE	CDP	Thu, Apr 30, 2009	31.27	31.66	30.00	30.56
2768	NYSE	CDP	Wed, Apr 29, 2009	29.73	30.99	29.57	30.74
2767	NYSE	CDP	Tue, Apr 28, 2009	27.77	30.18	27.71	29.52
2766	NYSE	CDP	Mon, Apr 27, 2009	30.20	30.38	27.41	28.25
2765	NYSE	CDP	Fri, Apr 24, 2009	28.91	31.82	28.59	30.65
2764	NYSE	CDP	Thu, Apr 23, 2009	28.07	29.28	27.09	29.06
2763	NYSE	CDP	Wed, Apr 22, 2009	29.16	29.86	27.04	27.55
2762	NYSE	CDP	Tue, Apr 21, 2009	26.51	29.75	25.73	29.64
2761	NYSE	CDP	Mon, Apr 20, 2009	29.51	29.51	26.82	26.97
2760	NYSE	CDP	Fri, Apr 17, 2009	30.77	31.39	29.62	30.27
2759	NYSE	CDP	Thu, Apr 16, 2009	29.52	31.81	28.16	30.87
2758	NYSE	CDP	Wed, Apr 15, 2009	26.70	29.53	26.70	29.50
2757	NYSE	CDP	Tue, Apr 14, 2009	29.55	29.55	26.83	26.93
2756	NYSE	CDP	Mon, Apr 13, 2009	29.22	30.56	27.42	30.00
2755	NYSE	CDP	Thu, Apr 9, 2009	27.17	29.59	26.96	29.53
2754	NYSE	CDP	Wed, Apr 8, 2009	25.61	26.41	25.10	26.13
2753	NYSE	CDP	Tue, Apr 7, 2009	27.00	27.50	25.50	25.52
2752	NYSE	CDP	Mon, Apr 6, 2009	27.50	28.45	26.85	28.01
2751	NYSE	CDP	Fri, Apr 3, 2009	25.95	28.09	25.10	28.00
2750	NYSE	CDP	Thu, Apr 2, 2009	24.91	26.33	24.52	25.95
2749	NYSE	CDP	Wed, Apr 1, 2009	23.93	24.58	23.13	24.40
2748	NYSE	CDP	Tue, Mar 31, 2009	23.71	25.05	23.13	24.83
2747	NYSE	CDP	Mon, Mar 30, 2009	24.24	24.24	23.15	23.35
2746	NYSE	CDP	Fri, Mar 27, 2009	25.82	26.13	24.32	24.40
2745	NYSE	CDP	Thu, Mar 26, 2009	26.19	26.61	24.65	26.38
2744	NYSE	CDP	Wed, Mar 25, 2009	24.60	25.31	22.63	24.28
2743	NYSE	CDP	Tue, Mar 24, 2009	26.52	26.69	24.36	24.58
2742	NYSE	CDP	Mon, Mar 23, 2009	23.91	26.99	23.29	26.94
2741	NYSE	CDP	Fri, Mar 20, 2009	24.66	24.68	22.88	22.93
2740	NYSE	CDP	Thu, Mar 19, 2009	26.00	26.00	24.46	24.47
2739	NYSE	CDP	Wed, Mar 18, 2009	24.27	25.81	23.38	25.63
2738	NYSE	CDP	Tue, Mar 17, 2009	22.50	24.59	22.00	24.52
2737	NYSE	CDP	Mon, Mar 16, 2009	24.06	24.11	22.43	22.47
2736	NYSE	CDP	Fri, Mar 13, 2009	23.77	24.05	23.21	23.70
2735	NYSE	CDP	Thu, Mar 12, 2009	22.69	24.45	22.37	23.99
2734	NYSE	CDP	Wed, Mar 11, 2009	23.89	24.40	22.60	22.95
2733	NYSE	CDP	Tue, Mar 10, 2009	22.07	23.95	21.68	23.82
2732	NYSE	CDP	Mon, Mar 9, 2009	21.31	21.99	20.84	21.36
2731	NYSE	CDP	Fri, Mar 6, 2009	23.12	23.12	20.49	21.72
2730	NYSE	CDP	Thu, Mar 5, 2009	22.39	23.22	21.90	22.06
2729	NYSE	CDP	Wed, Mar 4, 2009	23.58	24.08	22.55	23.28
2728	NYSE	CDP	Tue, Mar 3, 2009	23.79	24.35	22.33	23.21
2727	NYSE	CDP	Mon, Mar 2, 2009	23.91	24.70	23.21	23.50
2726	NYSE	CDP	Fri, Feb 27, 2009	24.54	25.92	24.16	25.00
2725	NYSE	CDP	Thu, Feb 26, 2009	26.82	27.29	24.84	24.96
2724	NYSE	CDP	Wed, Feb 25, 2009	26.56	27.56	25.18	26.27
2723	NYSE	CDP	Tue, Feb 24, 2009	24.94	27.06	24.54	26.96
2722	NYSE	CDP	Mon, Feb 23, 2009	26.06	26.12	24.13	24.43
2721	NYSE	CDP	Fri, Feb 20, 2009	23.01	26.02	22.47	25.75
2720	NYSE	CDP	Thu, Feb 19, 2009	24.82	25.17	23.32	23.53
2719	NYSE	CDP	Wed, Feb 18, 2009	24.54	24.68	23.44	24.28
2718	NYSE	CDP	Tue, Feb 17, 2009	24.03	24.66	23.21	24.11
2717	NYSE	CDP	Fri, Feb 13, 2009	25.73	26.45	22.83	25.07
2716	NYSE	CDP	Thu, Feb 12, 2009	24.72	26.16	24.07	25.78
2715	NYSE	CDP	Wed, Feb 11, 2009	25.66	26.64	24.63	25.73
2714	NYSE	CDP	Tue, Feb 10, 2009	27.66	28.22	25.22	25.34
2713	NYSE	CDP	Mon, Feb 9, 2009	27.77	28.27	27.00	28.25
2712	NYSE	CDP	Fri, Feb 6, 2009	25.27	28.15	24.92	27.85
2711	NYSE	CDP	Thu, Feb 5, 2009	24.80	26.03	23.78	25.26
2710	NYSE	CDP	Wed, Feb 4, 2009	26.50	26.96	25.25	25.26
2709	NYSE	CDP	Tue, Feb 3, 2009	27.60	27.83	26.40	26.62
2708	NYSE	CDP	Mon, Feb 2, 2009	25.87	27.83	25.49	27.40
2707	NYSE	CDP	Fri, Jan 30, 2009	28.40	29.00	25.82	26.38
2706	NYSE	CDP	Thu, Jan 29, 2009	29.66	29.83	27.75	27.87
2705	NYSE	CDP	Wed, Jan 28, 2009	29.28	30.48	28.00	30.28
2704	NYSE	CDP	Tue, Jan 27, 2009	27.86	28.39	27.21	27.98
2703	NYSE	CDP	Mon, Jan 26, 2009	27.50	28.63	26.68	27.89
2702	NYSE	CDP	Fri, Jan 23, 2009	25.83	27.73	25.23	27.51
2701	NYSE	CDP	Thu, Jan 22, 2009	26.01	27.62	25.25	26.41
2700	NYSE	CDP	Wed, Jan 21, 2009	24.68	27.13	23.77	27.03
2699	NYSE	CDP	Tue, Jan 20, 2009	25.61	26.08	23.38	23.69
2698	NYSE	CDP	Fri, Jan 16, 2009	26.00	26.99	24.87	26.70
2697	NYSE	CDP	Thu, Jan 15, 2009	24.05	26.24	23.26	25.45
2696	NYSE	CDP	Wed, Jan 14, 2009	23.65	24.83	23.60	24.11
2695	NYSE	CDP	Tue, Jan 13, 2009	23.17	25.29	23.17	25.03
2694	NYSE	CDP	Mon, Jan 12, 2009	24.97	25.11	22.89	23.46
2693	NYSE	CDP	Fri, Jan 9, 2009	26.44	26.45	25.05	25.20
2692	NYSE	CDP	Thu, Jan 8, 2009	26.59	27.02	25.85	26.38
2691	NYSE	CDP	Wed, Jan 7, 2009	27.05	28.05	26.54	26.91
2690	NYSE	CDP	Tue, Jan 6, 2009	28.29	28.72	26.32	27.92
2689	NYSE	CDP	Mon, Jan 5, 2009	29.05	29.25	27.74	28.00
2688	NYSE	CDP	Fri, Jan 2, 2009	30.78	30.92	28.75	29.02
2687	NYSE	CDP	Wed, Dec 31, 2008	28.67	31.15	28.06	30.70
2686	NYSE	CDP	Tue, Dec 30, 2008	26.47	28.51	26.23	28.39
2685	NYSE	CDP	Mon, Dec 29, 2008	27.00	27.01	25.54	26.18
2684	NYSE	CDP	Fri, Dec 26, 2008	26.56	27.53	26.31	27.21
2683	NYSE	CDP	Wed, Dec 24, 2008	26.81	26.92	25.98	26.32
2682	NYSE	CDP	Tue, Dec 23, 2008	28.21	28.59	26.34	26.63
2681	NYSE	CDP	Mon, Dec 22, 2008	29.24	29.24	26.47	26.67
2680	NYSE	CDP	Fri, Dec 19, 2008	29.35	30.99	28.49	29.15
2679	NYSE	CDP	Thu, Dec 18, 2008	30.61	31.56	28.06	28.49
2678	NYSE	CDP	Wed, Dec 17, 2008	30.07	31.99	28.84	30.58
2677	NYSE	CDP	Tue, Dec 16, 2008	27.31	31.18	27.31	31.18
2676	NYSE	CDP	Mon, Dec 15, 2008	28.50	28.50	25.71	26.95
2675	NYSE	CDP	Fri, Dec 12, 2008	24.40	28.47	24.00	28.36
2674	NYSE	CDP	Thu, Dec 11, 2008	30.00	30.00	24.60	25.24
2673	NYSE	CDP	Wed, Dec 10, 2008	29.18	30.30	28.49	30.23
2672	NYSE	CDP	Tue, Dec 9, 2008	30.00	30.77	27.71	28.65
2671	NYSE	CDP	Mon, Dec 8, 2008	28.19	31.03	27.57	30.56
2670	NYSE	CDP	Fri, Dec 5, 2008	24.14	27.76	23.93	27.73
2669	NYSE	CDP	Thu, Dec 4, 2008	25.13	26.51	24.00	24.72
2668	NYSE	CDP	Wed, Dec 3, 2008	22.92	25.61	22.18	25.42
2667	NYSE	CDP	Tue, Dec 2, 2008	23.00	24.30	22.21	23.88
2666	NYSE	CDP	Mon, Dec 1, 2008	29.25	29.25	22.05	22.29
2665	NYSE	CDP	Fri, Nov 28, 2008	29.89	29.99	28.48	29.71
2664	NYSE	CDP	Wed, Nov 26, 2008	27.78	30.43	27.11	29.88
2663	NYSE	CDP	Tue, Nov 25, 2008	28.30	29.00	25.52	28.48
2662	NYSE	CDP	Mon, Nov 24, 2008	25.60	28.70	23.96	28.40
2661	NYSE	CDP	Fri, Nov 21, 2008	22.62	26.00	21.47	24.63
2660	NYSE	CDP	Thu, Nov 20, 2008	20.55	24.64	20.39	21.72
2659	NYSE	CDP	Wed, Nov 19, 2008	24.10	24.10	21.05	21.39
2658	NYSE	CDP	Tue, Nov 18, 2008	25.10	25.75	22.89	24.09
2657	NYSE	CDP	Mon, Nov 17, 2008	24.85	26.29	24.45	24.93
2656	NYSE	CDP	Fri, Nov 14, 2008	26.13	27.22	25.01	25.05
2655	NYSE	CDP	Thu, Nov 13, 2008	23.75	27.23	22.80	27.15
2654	NYSE	CDP	Wed, Nov 12, 2008	23.96	24.05	23.15	23.30
2653	NYSE	CDP	Tue, Nov 11, 2008	25.55	25.73	23.84	24.41
2652	NYSE	CDP	Mon, Nov 10, 2008	29.36	29.36	25.59	25.93
2651	NYSE	CDP	Fri, Nov 7, 2008	27.36	29.42	26.23	28.94
2650	NYSE	CDP	Thu, Nov 6, 2008	28.02	28.49	26.76	27.09
2649	NYSE	CDP	Wed, Nov 5, 2008	30.42	30.44	27.99	28.33
2648	NYSE	CDP	Tue, Nov 4, 2008	30.02	31.06	28.98	30.83
2647	NYSE	CDP	Mon, Nov 3, 2008	30.94	31.97	28.94	29.48
2646	NYSE	CDP	Fri, Oct 31, 2008	28.60	31.16	28.14	31.09
2645	NYSE	CDP	Thu, Oct 30, 2008	26.14	29.03	26.14	28.63
2644	NYSE	CDP	Wed, Oct 29, 2008	26.75	29.44	26.25	27.43
2643	NYSE	CDP	Tue, Oct 28, 2008	25.66	27.72	24.47	27.72
2642	NYSE	CDP	Mon, Oct 27, 2008	25.90	27.74	24.77	24.84
2641	NYSE	CDP	Fri, Oct 24, 2008	25.43	27.59	25.43	26.20
2640	NYSE	CDP	Thu, Oct 23, 2008	29.19	29.81	25.15	28.25
2639	NYSE	CDP	Wed, Oct 22, 2008	29.56	30.29	27.51	28.90
2638	NYSE	CDP	Tue, Oct 21, 2008	30.06	31.20	30.00	30.35
2637	NYSE	CDP	Mon, Oct 20, 2008	29.74	30.77	28.70	30.62
2636	NYSE	CDP	Fri, Oct 17, 2008	27.60	30.42	26.85	29.44
2635	NYSE	CDP	Thu, Oct 16, 2008	27.18	28.38	26.05	28.24
2634	NYSE	CDP	Wed, Oct 15, 2008	30.56	31.28	26.20	26.59
2633	NYSE	CDP	Tue, Oct 14, 2008	34.06	34.06	29.22	31.24
2632	NYSE	CDP	Mon, Oct 13, 2008	32.79	32.79	29.67	32.38
2631	NYSE	CDP	Fri, Oct 10, 2008	25.78	31.52	25.09	30.13
2630	NYSE	CDP	Thu, Oct 9, 2008	29.79	30.37	26.79	26.80
2629	NYSE	CDP	Wed, Oct 8, 2008	28.78	30.94	28.29	29.68
2628	NYSE	CDP	Tue, Oct 7, 2008	31.52	32.16	29.22	29.28
2627	NYSE	CDP	Mon, Oct 6, 2008	32.00	32.19	30.11	31.47
2626	NYSE	CDP	Fri, Oct 3, 2008	36.30	36.96	32.78	32.78
2625	NYSE	CDP	Thu, Oct 2, 2008	37.97	37.97	35.47	35.60
2624	NYSE	CDP	Wed, Oct 1, 2008	39.75	39.84	38.12	38.17
2623	NYSE	CDP	Tue, Sep 30, 2008	38.85	40.99	37.96	40.35
2622	NYSE	CDP	Mon, Sep 29, 2008	39.71	39.98	38.29	38.76
2621	NYSE	CDP	Fri, Sep 26, 2008	38.50	40.85	37.95	40.84
2620	NYSE	CDP	Thu, Sep 25, 2008	39.22	39.72	38.82	39.56
2619	NYSE	CDP	Wed, Sep 24, 2008	38.60	39.20	37.88	39.20
2618	NYSE	CDP	Tue, Sep 23, 2008	39.29	40.63	38.93	40.02
2617	NYSE	CDP	Mon, Sep 22, 2008	42.14	42.14	39.37	39.40
2616	NYSE	CDP	Fri, Sep 19, 2008	42.77	43.50	41.17	42.60
2615	NYSE	CDP	Thu, Sep 18, 2008	37.82	42.00	36.93	42.00
2614	NYSE	CDP	Wed, Sep 17, 2008	38.04	39.11	37.25	37.31
2613	NYSE	CDP	Tue, Sep 16, 2008	35.38	38.82	35.38	38.77
2612	NYSE	CDP	Mon, Sep 15, 2008	39.26	39.27	36.26	36.46
2611	NYSE	CDP	Fri, Sep 12, 2008	38.43	39.60	38.30	39.38
2610	NYSE	CDP	Thu, Sep 11, 2008	37.84	38.92	37.41	38.87
2609	NYSE	CDP	Wed, Sep 10, 2008	38.19	38.84	37.59	38.64
2608	NYSE	CDP	Tue, Sep 9, 2008	39.19	40.22	37.85	38.06
2607	NYSE	CDP	Mon, Sep 8, 2008	40.55	41.45	38.72	39.94
2606	NYSE	CDP	Fri, Sep 5, 2008	38.93	39.25	38.38	38.97
2605	NYSE	CDP	Thu, Sep 4, 2008	39.67	40.16	39.18	39.23
2604	NYSE	CDP	Wed, Sep 3, 2008	39.23	40.36	39.23	40.34
2603	NYSE	CDP	Tue, Sep 2, 2008	40.02	40.10	38.76	39.50
2602	NYSE	CDP	Fri, Aug 29, 2008	38.88	39.57	38.44	39.10
2601	NYSE	CDP	Thu, Aug 28, 2008	38.86	39.17	38.37	39.17
2600	NYSE	CDP	Wed, Aug 27, 2008	38.24	38.68	38.07	38.53
2599	NYSE	CDP	Tue, Aug 26, 2008	37.94	38.54	37.81	38.20
2598	NYSE	CDP	Mon, Aug 25, 2008	38.63	38.72	37.97	38.00
2597	NYSE	CDP	Fri, Aug 22, 2008	38.25	39.02	37.67	38.90
2596	NYSE	CDP	Thu, Aug 21, 2008	36.94	37.78	36.81	37.70
2595	NYSE	CDP	Wed, Aug 20, 2008	38.33	38.50	37.26	38.00
2594	NYSE	CDP	Tue, Aug 19, 2008	38.00	38.34	37.17	38.13
2593	NYSE	CDP	Mon, Aug 18, 2008	39.35	39.59	37.99	38.55
2592	NYSE	CDP	Fri, Aug 15, 2008	40.14	40.48	38.75	39.26
2591	NYSE	CDP	Thu, Aug 14, 2008	38.65	39.85	38.65	39.51
2590	NYSE	CDP	Wed, Aug 13, 2008	39.28	39.62	38.54	38.90
2589	NYSE	CDP	Tue, Aug 12, 2008	40.54	40.92	39.04	39.32
2588	NYSE	CDP	Mon, Aug 11, 2008	39.93	41.55	39.84	40.89
2587	NYSE	CDP	Fri, Aug 8, 2008	38.65	40.37	38.48	40.06
2586	NYSE	CDP	Thu, Aug 7, 2008	38.95	40.00	38.18	38.79
2585	NYSE	CDP	Wed, Aug 6, 2008	39.54	40.00	38.95	39.52
2584	NYSE	CDP	Tue, Aug 5, 2008	38.10	39.91	37.81	39.62
2583	NYSE	CDP	Mon, Aug 4, 2008	39.05	39.05	37.58	37.71
2582	NYSE	CDP	Fri, Aug 1, 2008	39.10	39.10	37.66	38.82
2581	NYSE	CDP	Thu, Jul 31, 2008	38.00	39.36	37.78	38.88
2580	NYSE	CDP	Wed, Jul 30, 2008	36.68	39.25	36.00	38.74
2579	NYSE	CDP	Tue, Jul 29, 2008	37.25	39.66	37.15	39.39
2578	NYSE	CDP	Mon, Jul 28, 2008	37.47	38.66	36.89	37.04
2577	NYSE	CDP	Fri, Jul 25, 2008	36.85	38.26	36.49	37.75
2576	NYSE	CDP	Thu, Jul 24, 2008	38.75	38.75	36.15	36.47
2575	NYSE	CDP	Wed, Jul 23, 2008	38.30	39.20	37.79	38.64
2574	NYSE	CDP	Tue, Jul 22, 2008	37.60	38.42	37.16	38.42
2573	NYSE	CDP	Mon, Jul 21, 2008	36.97	38.10	36.49	37.80
2572	NYSE	CDP	Fri, Jul 18, 2008	36.77	37.35	36.39	37.09
2571	NYSE	CDP	Thu, Jul 17, 2008	35.85	36.98	35.40	36.80
2570	NYSE	CDP	Wed, Jul 16, 2008	33.23	36.09	32.35	35.89
2569	NYSE	CDP	Tue, Jul 15, 2008	32.85	34.33	32.00	33.00
2568	NYSE	CDP	Mon, Jul 14, 2008	34.88	35.17	33.23	33.32
2567	NYSE	CDP	Fri, Jul 11, 2008	33.60	35.54	33.01	34.53
2566	NYSE	CDP	Thu, Jul 10, 2008	32.75	34.61	32.59	33.96
2565	NYSE	CDP	Wed, Jul 9, 2008	35.26	35.41	32.80	32.83
2564	NYSE	CDP	Tue, Jul 8, 2008	33.10	35.73	32.70	35.31
2563	NYSE	CDP	Mon, Jul 7, 2008	33.99	33.99	32.65	33.02
2562	NYSE	CDP	Thu, Jul 3, 2008	34.19	34.26	33.46	33.63
2561	NYSE	CDP	Wed, Jul 2, 2008	34.44	34.80	33.88	34.01
2560	NYSE	CDP	Tue, Jul 1, 2008	34.32	34.84	33.34	34.52
2559	NYSE	CDP	Mon, Jun 30, 2008	34.09	35.02	33.75	34.33
2558	NYSE	CDP	Fri, Jun 27, 2008	34.11	34.66	33.65	34.27
2557	NYSE	CDP	Thu, Jun 26, 2008	34.52	34.84	33.90	34.04
2556	NYSE	CDP	Wed, Jun 25, 2008	34.84	35.80	34.64	35.19
2555	NYSE	CDP	Tue, Jun 24, 2008	34.77	35.60	34.19	34.92
2554	NYSE	CDP	Mon, Jun 23, 2008	36.80	37.20	35.15	35.15
2553	NYSE	CDP	Fri, Jun 20, 2008	37.33	37.60	36.50	36.61
2552	NYSE	CDP	Thu, Jun 19, 2008	36.36	37.66	36.18	37.65
2551	NYSE	CDP	Wed, Jun 18, 2008	36.89	36.98	36.17	36.36
2550	NYSE	CDP	Tue, Jun 17, 2008	38.68	38.71	37.01	37.01
2549	NYSE	CDP	Mon, Jun 16, 2008	37.90	38.35	37.40	38.35
2548	NYSE	CDP	Fri, Jun 13, 2008	37.10	37.41	36.48	37.41
2547	NYSE	CDP	Thu, Jun 12, 2008	36.32	37.15	36.32	36.82
2546	NYSE	CDP	Wed, Jun 11, 2008	36.00	36.33	35.61	35.90
2545	NYSE	CDP	Tue, Jun 10, 2008	35.67	36.56	35.28	36.09
2544	NYSE	CDP	Mon, Jun 9, 2008	36.69	37.36	35.94	36.00
2543	NYSE	CDP	Fri, Jun 6, 2008	38.10	38.11	36.46	36.59
2542	NYSE	CDP	Thu, Jun 5, 2008	37.55	38.36	37.51	38.36
2541	NYSE	CDP	Wed, Jun 4, 2008	37.39	38.13	37.26	37.56
2540	NYSE	CDP	Tue, Jun 3, 2008	37.15	37.63	36.76	37.41
2539	NYSE	CDP	Mon, Jun 2, 2008	37.64	37.64	36.05	36.76
2538	NYSE	CDP	Fri, May 30, 2008	38.39	38.54	37.68	37.91
2537	NYSE	CDP	Thu, May 29, 2008	37.83	38.51	37.71	38.46
2536	NYSE	CDP	Wed, May 28, 2008	38.54	38.58	37.60	37.90
2535	NYSE	CDP	Tue, May 27, 2008	39.00	39.01	37.67	38.19
2534	NYSE	CDP	Fri, May 23, 2008	37.50	37.91	37.23	37.50
2533	NYSE	CDP	Thu, May 22, 2008	38.00	38.14	37.59	37.81
2532	NYSE	CDP	Wed, May 21, 2008	38.35	38.70	37.85	37.91
2531	NYSE	CDP	Tue, May 20, 2008	38.30	38.50	37.95	38.19
2530	NYSE	CDP	Mon, May 19, 2008	38.72	38.98	38.35	38.60
2529	NYSE	CDP	Fri, May 16, 2008	40.00	40.00	38.13	38.90
2528	NYSE	CDP	Thu, May 15, 2008	39.11	39.89	38.54	39.89
2527	NYSE	CDP	Wed, May 14, 2008	38.57	39.18	38.18	39.18
2526	NYSE	CDP	Tue, May 13, 2008	39.80	39.85	39.08	39.61
2525	NYSE	CDP	Mon, May 12, 2008	38.70	39.60	38.36	39.60
2524	NYSE	CDP	Fri, May 9, 2008	38.09	38.96	37.90	38.24
2523	NYSE	CDP	Thu, May 8, 2008	38.28	39.16	37.92	38.54
2522	NYSE	CDP	Wed, May 7, 2008	39.25	39.97	38.45	38.57
2521	NYSE	CDP	Tue, May 6, 2008	37.50	38.94	37.30	38.84
2520	NYSE	CDP	Mon, May 5, 2008	37.38	38.10	37.08	37.78
2519	NYSE	CDP	Fri, May 2, 2008	37.78	38.30	37.41	37.47
2518	NYSE	CDP	Thu, May 1, 2008	37.29	37.64	37.00	37.43
2517	NYSE	CDP	Wed, Apr 30, 2008	38.07	38.70	37.19	37.30
2516	NYSE	CDP	Tue, Apr 29, 2008	38.45	38.45	37.68	38.03
2515	NYSE	CDP	Mon, Apr 28, 2008	38.53	38.56	37.80	38.43
2514	NYSE	CDP	Fri, Apr 25, 2008	39.10	39.13	38.15	38.69
2513	NYSE	CDP	Thu, Apr 24, 2008	37.64	38.91	37.37	38.91
2512	NYSE	CDP	Wed, Apr 23, 2008	37.30	37.61	36.80	37.53
2511	NYSE	CDP	Tue, Apr 22, 2008	36.90	37.20	36.43	37.14
2510	NYSE	CDP	Mon, Apr 21, 2008	37.00	37.48	36.97	37.12
2509	NYSE	CDP	Fri, Apr 18, 2008	37.50	38.16	37.25	37.36
2508	NYSE	CDP	Thu, Apr 17, 2008	36.10	37.24	35.80	37.13
2507	NYSE	CDP	Wed, Apr 16, 2008	35.05	36.35	34.95	36.34
2506	NYSE	CDP	Tue, Apr 15, 2008	34.65	34.87	34.21	34.65
2505	NYSE	CDP	Mon, Apr 14, 2008	34.48	35.13	34.27	34.35
2504	NYSE	CDP	Fri, Apr 11, 2008	34.60	35.01	34.21	34.56
2503	NYSE	CDP	Thu, Apr 10, 2008	34.34	35.33	33.92	34.92
2502	NYSE	CDP	Wed, Apr 9, 2008	35.54	35.71	34.17	34.17
2501	NYSE	CDP	Tue, Apr 8, 2008	35.65	36.01	35.35	35.37
2500	NYSE	CDP	Mon, Apr 7, 2008	36.24	36.24	35.23	35.65
2499	NYSE	CDP	Fri, Apr 4, 2008	36.75	36.95	35.86	36.06
2498	NYSE	CDP	Thu, Apr 3, 2008	35.60	36.99	35.36	36.56
2497	NYSE	CDP	Wed, Apr 2, 2008	35.72	36.52	35.38	35.98
2496	NYSE	CDP	Tue, Apr 1, 2008	33.79	35.87	33.79	35.87
2495	NYSE	CDP	Mon, Mar 31, 2008	33.52	34.62	32.98	33.61
2494	NYSE	CDP	Fri, Mar 28, 2008	33.35	33.99	32.99	33.17
2493	NYSE	CDP	Thu, Mar 27, 2008	34.40	34.72	33.30	33.37
2492	NYSE	CDP	Wed, Mar 26, 2008	34.66	34.89	34.27	34.39
2491	NYSE	CDP	Tue, Mar 25, 2008	35.88	36.16	34.31	35.16
2490	NYSE	CDP	Mon, Mar 24, 2008	35.15	36.08	35.02	35.80
2489	NYSE	CDP	Thu, Mar 20, 2008	35.26	35.31	34.02	34.87
2488	NYSE	CDP	Wed, Mar 19, 2008	34.50	35.36	34.19	34.47
2487	NYSE	CDP	Tue, Mar 18, 2008	32.85	34.49	32.57	34.42
2486	NYSE	CDP	Mon, Mar 17, 2008	31.05	32.50	31.00	32.01
2485	NYSE	CDP	Fri, Mar 14, 2008	32.40	32.68	31.25	32.03
2484	NYSE	CDP	Thu, Mar 13, 2008	31.17	32.44	30.48	32.25
2483	NYSE	CDP	Wed, Mar 12, 2008	31.99	32.80	31.50	31.60
2482	NYSE	CDP	Tue, Mar 11, 2008	30.31	32.00	28.52	32.00
2481	NYSE	CDP	Mon, Mar 10, 2008	30.30	30.37	29.42	29.42
2480	NYSE	CDP	Fri, Mar 7, 2008	29.47	30.43	29.11	30.19
2479	NYSE	CDP	Thu, Mar 6, 2008	31.42	31.55	29.74	29.74
2478	NYSE	CDP	Wed, Mar 5, 2008	30.63	31.18	30.29	30.93
2477	NYSE	CDP	Tue, Mar 4, 2008	30.49	30.72	30.00	30.51
2476	NYSE	CDP	Mon, Mar 3, 2008	30.56	30.87	30.00	30.87
2475	NYSE	CDP	Fri, Feb 29, 2008	31.57	31.57	30.39	30.64
2474	NYSE	CDP	Thu, Feb 28, 2008	32.50	32.50	31.65	31.65
2473	NYSE	CDP	Wed, Feb 27, 2008	32.45	32.94	32.03	32.72
2472	NYSE	CDP	Tue, Feb 26, 2008	32.47	33.08	32.03	32.76
2471	NYSE	CDP	Mon, Feb 25, 2008	31.31	32.45	30.91	32.45
2470	NYSE	CDP	Fri, Feb 22, 2008	30.35	31.24	29.70	31.24
2469	NYSE	CDP	Thu, Feb 21, 2008	30.65	31.76	30.14	30.35
2468	NYSE	CDP	Wed, Feb 20, 2008	30.20	30.52	29.90	30.40
2467	NYSE	CDP	Tue, Feb 19, 2008	31.20	31.34	30.37	30.40
2466	NYSE	CDP	Fri, Feb 15, 2008	30.00	30.72	29.59	30.70
2465	NYSE	CDP	Thu, Feb 14, 2008	30.85	31.08	30.08	30.20
2464	NYSE	CDP	Wed, Feb 13, 2008	30.94	31.22	30.02	30.60
2463	NYSE	CDP	Tue, Feb 12, 2008	29.86	30.66	29.80	30.42
2462	NYSE	CDP	Mon, Feb 11, 2008	30.90	30.97	29.71	29.77
2461	NYSE	CDP	Fri, Feb 8, 2008	32.08	32.57	30.77	30.95
2460	NYSE	CDP	Thu, Feb 7, 2008	31.31	32.32	31.08	32.21
2459	NYSE	CDP	Wed, Feb 6, 2008	31.58	32.19	31.01	31.43
2458	NYSE	CDP	Tue, Feb 5, 2008	32.09	33.13	31.44	31.44
2457	NYSE	CDP	Mon, Feb 4, 2008	33.00	33.38	32.10	32.80
2456	NYSE	CDP	Fri, Feb 1, 2008	32.21	33.24	31.97	33.14
2455	NYSE	CDP	Thu, Jan 31, 2008	30.80	32.35	30.50	32.03
2454	NYSE	CDP	Wed, Jan 30, 2008	31.27	32.71	31.03	31.21
2453	NYSE	CDP	Tue, Jan 29, 2008	31.19	31.87	30.90	31.44
2452	NYSE	CDP	Mon, Jan 28, 2008	29.49	30.94	29.01	30.94
2451	NYSE	CDP	Fri, Jan 25, 2008	30.36	30.64	29.13	29.47
2450	NYSE	CDP	Thu, Jan 24, 2008	30.75	30.91	29.06	29.88
2449	NYSE	CDP	Wed, Jan 23, 2008	27.91	30.66	27.87	30.47
2448	NYSE	CDP	Tue, Jan 22, 2008	26.90	29.60	26.90	28.59
2447	NYSE	CDP	Fri, Jan 18, 2008	27.83	28.46	27.40	28.08
2446	NYSE	CDP	Thu, Jan 17, 2008	27.52	28.16	27.31	27.63
2445	NYSE	CDP	Wed, Jan 16, 2008	26.68	27.92	26.68	27.52
2444	NYSE	CDP	Tue, Jan 15, 2008	27.50	27.60	26.53	26.76
2443	NYSE	CDP	Mon, Jan 14, 2008	28.38	28.38	27.00	27.73
2442	NYSE	CDP	Fri, Jan 11, 2008	28.07	28.76	27.52	27.87
2441	NYSE	CDP	Thu, Jan 10, 2008	26.94	29.02	26.46	28.25
2440	NYSE	CDP	Wed, Jan 9, 2008	26.80	27.30	25.43	27.16
2439	NYSE	CDP	Tue, Jan 8, 2008	29.02	29.94	27.38	27.39
2438	NYSE	CDP	Mon, Jan 7, 2008	29.05	29.40	28.59	28.97
2437	NYSE	CDP	Fri, Jan 4, 2008	30.00	30.00	28.86	28.91
2436	NYSE	CDP	Thu, Jan 3, 2008	31.51	31.79	30.08	30.22
2435	NYSE	CDP	Wed, Jan 2, 2008	31.50	31.77	30.89	31.20
2434	NYSE	CDP	Mon, Dec 31, 2007	30.88	31.55	30.81	31.50
2433	NYSE	CDP	Fri, Dec 28, 2007	31.59	32.08	30.97	30.97
2432	NYSE	CDP	Thu, Dec 27, 2007	32.32	32.68	31.50	31.53
2431	NYSE	CDP	Wed, Dec 26, 2007	32.74	33.10	32.43	32.96
2430	NYSE	CDP	Mon, Dec 24, 2007	32.81	33.37	32.81	33.30
2429	NYSE	CDP	Fri, Dec 21, 2007	32.65	32.95	32.19	32.74
2428	NYSE	CDP	Thu, Dec 20, 2007	32.85	32.95	31.59	32.55
2427	NYSE	CDP	Wed, Dec 19, 2007	32.02	32.63	31.41	32.58
2426	NYSE	CDP	Tue, Dec 18, 2007	31.64	32.04	31.14	31.88
2425	NYSE	CDP	Mon, Dec 17, 2007	31.88	32.11	31.25	31.31
2424	NYSE	CDP	Fri, Dec 14, 2007	33.19	33.68	32.51	32.54
2423	NYSE	CDP	Thu, Dec 13, 2007	34.42	34.73	33.27	33.67
2422	NYSE	CDP	Wed, Dec 12, 2007	35.67	36.25	34.09	34.66
2421	NYSE	CDP	Tue, Dec 11, 2007	37.25	37.38	34.77	34.77
2420	NYSE	CDP	Mon, Dec 10, 2007	36.51	37.03	35.82	37.00
2419	NYSE	CDP	Fri, Dec 7, 2007	36.14	36.84	35.85	36.50
2418	NYSE	CDP	Thu, Dec 6, 2007	34.19	36.11	33.29	36.11
2417	NYSE	CDP	Wed, Dec 5, 2007	34.90	35.50	34.28	35.25
2416	NYSE	CDP	Tue, Dec 4, 2007	34.99	34.99	34.10	34.30
2415	NYSE	CDP	Mon, Dec 3, 2007	36.00	36.23	35.10	35.37
2414	NYSE	CDP	Fri, Nov 30, 2007	36.16	36.44	35.75	36.12
2413	NYSE	CDP	Thu, Nov 29, 2007	35.00	35.73	34.69	35.38
2412	NYSE	CDP	Wed, Nov 28, 2007	34.77	35.25	34.58	35.25
2411	NYSE	CDP	Tue, Nov 27, 2007	32.75	34.15	32.75	34.14
2410	NYSE	CDP	Mon, Nov 26, 2007	33.61	33.95	32.60	32.60
2409	NYSE	CDP	Fri, Nov 23, 2007	33.37	34.15	33.15	33.70
2408	NYSE	CDP	Wed, Nov 21, 2007	32.91	33.89	32.62	33.15
2407	NYSE	CDP	Tue, Nov 20, 2007	33.63	34.23	32.66	33.36
2406	NYSE	CDP	Mon, Nov 19, 2007	33.93	34.55	33.54	33.77
2405	NYSE	CDP	Fri, Nov 16, 2007	34.76	34.97	33.54	34.30
2404	NYSE	CDP	Thu, Nov 15, 2007	34.73	34.83	33.66	34.62
2403	NYSE	CDP	Wed, Nov 14, 2007	35.78	35.81	34.73	34.91
2402	NYSE	CDP	Tue, Nov 13, 2007	35.03	35.62	34.87	35.62
2401	NYSE	CDP	Mon, Nov 12, 2007	35.00	35.69	34.79	35.01
2400	NYSE	CDP	Fri, Nov 9, 2007	34.90	35.63	34.82	35.11
2399	NYSE	CDP	Thu, Nov 8, 2007	36.25	36.43	35.00	35.45
2398	NYSE	CDP	Wed, Nov 7, 2007	36.02	37.00	35.90	36.00
2397	NYSE	CDP	Tue, Nov 6, 2007	37.00	37.16	35.46	36.51
2396	NYSE	CDP	Mon, Nov 5, 2007	38.00	38.49	36.85	37.32
2395	NYSE	CDP	Fri, Nov 2, 2007	39.78	39.78	38.01	38.25
2394	NYSE	CDP	Thu, Nov 1, 2007	40.36	40.54	39.52	39.63
2393	NYSE	CDP	Wed, Oct 31, 2007	40.60	41.35	40.51	41.33
2392	NYSE	CDP	Tue, Oct 30, 2007	40.19	41.08	40.19	40.53
2391	NYSE	CDP	Mon, Oct 29, 2007	41.31	41.62	40.31	40.34
2390	NYSE	CDP	Fri, Oct 26, 2007	41.24	41.48	40.80	41.25
2389	NYSE	CDP	Thu, Oct 25, 2007	41.13	41.25	40.24	40.92
2388	NYSE	CDP	Wed, Oct 24, 2007	41.22	41.49	40.59	40.91
2387	NYSE	CDP	Tue, Oct 23, 2007	41.55	41.66	40.60	41.45
2386	NYSE	CDP	Mon, Oct 22, 2007	40.00	40.98	39.30	40.98
2385	NYSE	CDP	Fri, Oct 19, 2007	42.08	42.13	40.11	40.13
2384	NYSE	CDP	Thu, Oct 18, 2007	41.78	42.92	41.24	42.30
2383	NYSE	CDP	Wed, Oct 17, 2007	42.48	42.48	41.01	42.00
2382	NYSE	CDP	Tue, Oct 16, 2007	42.94	43.04	42.00	42.15
2381	NYSE	CDP	Mon, Oct 15, 2007	44.28	44.30	42.88	43.05
2380	NYSE	CDP	Fri, Oct 12, 2007	45.12	45.19	44.25	44.33
2379	NYSE	CDP	Thu, Oct 11, 2007	45.07	45.39	44.50	45.14
2378	NYSE	CDP	Wed, Oct 10, 2007	44.83	44.95	44.20	44.93
2377	NYSE	CDP	Tue, Oct 9, 2007	44.42	45.00	43.48	45.00
2376	NYSE	CDP	Mon, Oct 8, 2007	44.19	44.42	43.77	44.21
2375	NYSE	CDP	Fri, Oct 5, 2007	43.25	44.36	42.55	44.36
2374	NYSE	CDP	Thu, Oct 4, 2007	42.73	42.91	42.03	42.74
2373	NYSE	CDP	Wed, Oct 3, 2007	42.58	42.83	42.30	42.53
2372	NYSE	CDP	Tue, Oct 2, 2007	42.46	43.08	42.39	42.90
2371	NYSE	CDP	Mon, Oct 1, 2007	41.48	42.40	41.32	42.40
2370	NYSE	CDP	Fri, Sep 28, 2007	41.55	41.84	41.20	41.63
2369	NYSE	CDP	Thu, Sep 27, 2007	41.62	41.76	41.26	41.71
2368	NYSE	CDP	Wed, Sep 26, 2007	41.79	41.91	41.19	41.37
2367	NYSE	CDP	Tue, Sep 25, 2007	41.85	42.02	41.60	41.67
2366	NYSE	CDP	Mon, Sep 24, 2007	42.01	42.50	41.95	42.23
2365	NYSE	CDP	Fri, Sep 21, 2007	42.81	42.83	42.00	42.00
2364	NYSE	CDP	Thu, Sep 20, 2007	43.30	43.74	42.24	42.41
2363	NYSE	CDP	Wed, Sep 19, 2007	43.00	43.64	42.87	43.37
2362	NYSE	CDP	Tue, Sep 18, 2007	41.48	43.00	41.13	43.00
2361	NYSE	CDP	Mon, Sep 17, 2007	41.85	41.99	41.00	41.23
2360	NYSE	CDP	Fri, Sep 14, 2007	41.20	42.05	41.01	42.05
2359	NYSE	CDP	Thu, Sep 13, 2007	40.70	42.36	40.39	41.75
2358	NYSE	CDP	Wed, Sep 12, 2007	40.86	41.19	40.60	40.70
2357	NYSE	CDP	Tue, Sep 11, 2007	40.89	41.44	40.11	41.18
2356	NYSE	CDP	Mon, Sep 10, 2007	41.78	41.82	40.89	41.00
2355	NYSE	CDP	Fri, Sep 7, 2007	42.46	42.46	41.11	41.66
2354	NYSE	CDP	Thu, Sep 6, 2007	43.39	44.63	42.37	42.86
2353	NYSE	CDP	Wed, Sep 5, 2007	43.67	43.82	42.69	42.94
2352	NYSE	CDP	Tue, Sep 4, 2007	42.97	44.52	42.75	44.03
2351	NYSE	CDP	Fri, Aug 31, 2007	42.11	43.51	41.71	43.07
2350	NYSE	CDP	Thu, Aug 30, 2007	40.53	41.82	40.42	41.44
2349	NYSE	CDP	Wed, Aug 29, 2007	39.68	41.25	39.44	41.00
2348	NYSE	CDP	Tue, Aug 28, 2007	40.44	41.06	39.57	39.57
2347	NYSE	CDP	Mon, Aug 27, 2007	41.94	42.31	40.77	40.77
2346	NYSE	CDP	Fri, Aug 24, 2007	42.03	42.38	41.13	41.99
2345	NYSE	CDP	Thu, Aug 23, 2007	42.44	42.99	41.85	42.08
2344	NYSE	CDP	Wed, Aug 22, 2007	41.92	42.25	41.25	41.95
2343	NYSE	CDP	Tue, Aug 21, 2007	41.10	41.99	41.00	41.80
2342	NYSE	CDP	Mon, Aug 20, 2007	41.26	42.00	40.76	41.48
2341	NYSE	CDP	Fri, Aug 17, 2007	43.99	44.00	39.81	41.01
2340	NYSE	CDP	Thu, Aug 16, 2007	38.36	40.82	37.99	39.74
2339	NYSE	CDP	Wed, Aug 15, 2007	38.58	40.28	38.46	38.71
2338	NYSE	CDP	Tue, Aug 14, 2007	40.48	40.81	38.87	38.87
2337	NYSE	CDP	Mon, Aug 13, 2007	42.61	42.61	40.16	40.48
2336	NYSE	CDP	Fri, Aug 10, 2007	41.30	43.00	41.00	41.64
2335	NYSE	CDP	Thu, Aug 9, 2007	39.63	43.90	39.63	42.20
2334	NYSE	CDP	Wed, Aug 8, 2007	40.82	43.15	40.82	42.90
2333	NYSE	CDP	Tue, Aug 7, 2007	39.85	41.00	39.36	40.82
2332	NYSE	CDP	Mon, Aug 6, 2007	39.10	40.35	38.21	40.19
2331	NYSE	CDP	Fri, Aug 3, 2007	39.59	39.81	38.36	38.97
2330	NYSE	CDP	Thu, Aug 2, 2007	38.60	39.61	38.42	39.42
2329	NYSE	CDP	Wed, Aug 1, 2007	37.23	38.76	37.01	38.60
2328	NYSE	CDP	Tue, Jul 31, 2007	37.97	38.55	35.81	37.69
2327	NYSE	CDP	Mon, Jul 30, 2007	36.40	37.39	36.40	37.05
2326	NYSE	CDP	Fri, Jul 27, 2007	35.75	37.03	35.75	36.36
2325	NYSE	CDP	Thu, Jul 26, 2007	36.71	36.81	35.21	36.64
2324	NYSE	CDP	Wed, Jul 25, 2007	38.06	38.33	36.77	37.30
2323	NYSE	CDP	Tue, Jul 24, 2007	38.86	39.22	37.96	38.03
2322	NYSE	CDP	Mon, Jul 23, 2007	40.94	41.09	39.38	39.38
2321	NYSE	CDP	Fri, Jul 20, 2007	41.25	41.60	40.75	40.86
2320	NYSE	CDP	Thu, Jul 19, 2007	40.97	41.69	40.72	41.34
2319	NYSE	CDP	Wed, Jul 18, 2007	40.91	40.91	40.00	40.61
2318	NYSE	CDP	Tue, Jul 17, 2007	41.49	41.59	40.90	41.09
2317	NYSE	CDP	Mon, Jul 16, 2007	41.81	42.27	41.48	41.48
2316	NYSE	CDP	Fri, Jul 13, 2007	41.00	41.94	41.00	41.85
2315	NYSE	CDP	Thu, Jul 12, 2007	40.31	41.04	40.04	41.00
2314	NYSE	CDP	Wed, Jul 11, 2007	40.21	40.48	39.83	40.12
2313	NYSE	CDP	Tue, Jul 10, 2007	41.28	41.60	40.17	40.26
2312	NYSE	CDP	Mon, Jul 9, 2007	42.11	42.14	41.47	41.65
2311	NYSE	CDP	Fri, Jul 6, 2007	42.41	42.43	41.77	42.12
2310	NYSE	CDP	Thu, Jul 5, 2007	42.35	42.76	42.08	42.34
2309	NYSE	CDP	Tue, Jul 3, 2007	42.30	42.45	41.88	42.08
2308	NYSE	CDP	Mon, Jul 2, 2007	41.30	42.19	41.28	42.18
2307	NYSE	CDP	Fri, Jun 29, 2007	41.49	41.86	40.77	41.01
2306	NYSE	CDP	Thu, Jun 28, 2007	42.09	42.50	41.55	41.55
2305	NYSE	CDP	Wed, Jun 27, 2007	40.83	42.14	40.47	42.01
2304	NYSE	CDP	Tue, Jun 26, 2007	42.11	42.19	41.10	41.20
2303	NYSE	CDP	Mon, Jun 25, 2007	42.58	42.67	41.66	41.98
2302	NYSE	CDP	Fri, Jun 22, 2007	42.78	42.98	42.00	42.69
2301	NYSE	CDP	Thu, Jun 21, 2007	43.36	43.60	42.11	42.78
2300	NYSE	CDP	Wed, Jun 20, 2007	44.00	44.00	42.29	42.31
2299	NYSE	CDP	Tue, Jun 19, 2007	43.40	43.96	43.14	43.90
2298	NYSE	CDP	Mon, Jun 18, 2007	43.96	44.10	43.42	43.53
2297	NYSE	CDP	Fri, Jun 15, 2007	44.08	44.40	43.68	43.86
2296	NYSE	CDP	Thu, Jun 14, 2007	43.71	43.87	43.21	43.36
2295	NYSE	CDP	Wed, Jun 13, 2007	42.81	43.80	42.81	43.71
2294	NYSE	CDP	Tue, Jun 12, 2007	42.56	42.74	42.28	42.56
2293	NYSE	CDP	Mon, Jun 11, 2007	43.09	43.20	42.53	42.66
2292	NYSE	CDP	Fri, Jun 8, 2007	42.69	43.35	42.35	43.21
2291	NYSE	CDP	Thu, Jun 7, 2007	43.69	43.69	42.52	42.69
2290	NYSE	CDP	Wed, Jun 6, 2007	44.14	44.50	43.90	43.94
2289	NYSE	CDP	Tue, Jun 5, 2007	45.32	45.63	44.47	44.57
2288	NYSE	CDP	Mon, Jun 4, 2007	45.06	45.69	44.54	45.57
2287	NYSE	CDP	Fri, Jun 1, 2007	45.21	45.41	44.86	45.26
2286	NYSE	CDP	Thu, May 31, 2007	44.95	45.10	44.53	45.05
2285	NYSE	CDP	Wed, May 30, 2007	43.88	44.82	43.75	44.82
2284	NYSE	CDP	Tue, May 29, 2007	43.35	44.48	43.32	44.01
2283	NYSE	CDP	Fri, May 25, 2007	43.47	43.85	42.81	42.94
2282	NYSE	CDP	Thu, May 24, 2007	43.95	43.96	42.70	43.09
2281	NYSE	CDP	Wed, May 23, 2007	43.30	43.70	42.83	42.95
2280	NYSE	CDP	Tue, May 22, 2007	43.30	43.38	42.55	43.08
2279	NYSE	CDP	Mon, May 21, 2007	41.76	42.98	41.76	42.24
2278	NYSE	CDP	Fri, May 18, 2007	42.38	42.38	41.71	41.76
2277	NYSE	CDP	Thu, May 17, 2007	43.01	43.05	42.02	42.40
2276	NYSE	CDP	Wed, May 16, 2007	43.31	43.37	42.43	43.21
2275	NYSE	CDP	Tue, May 15, 2007	43.88	44.19	43.10	43.32
2274	NYSE	CDP	Mon, May 14, 2007	44.73	44.90	43.86	43.88
2273	NYSE	CDP	Fri, May 11, 2007	44.50	45.01	44.46	44.80
2272	NYSE	CDP	Thu, May 10, 2007	45.27	45.29	44.47	44.49
2271	NYSE	CDP	Wed, May 9, 2007	45.15	45.73	45.09	45.48
2270	NYSE	CDP	Tue, May 8, 2007	45.78	45.85	45.08	45.23
2269	NYSE	CDP	Mon, May 7, 2007	46.36	46.53	45.90	46.03
2268	NYSE	CDP	Fri, May 4, 2007	46.26	46.50	45.99	46.27
2267	NYSE	CDP	Thu, May 3, 2007	45.00	46.82	45.00	46.26
2266	NYSE	CDP	Wed, May 2, 2007	46.68	47.35	46.50	47.16
2265	NYSE	CDP	Tue, May 1, 2007	47.06	47.11	46.20	46.78
2264	NYSE	CDP	Mon, Apr 30, 2007	48.09	48.30	47.01	47.11
2263	NYSE	CDP	Fri, Apr 27, 2007	48.12	48.55	47.98	48.17
2262	NYSE	CDP	Thu, Apr 26, 2007	48.12	48.63	47.78	48.37
2261	NYSE	CDP	Wed, Apr 25, 2007	48.79	48.81	47.74	48.25
2260	NYSE	CDP	Tue, Apr 24, 2007	48.60	48.78	47.74	48.31
2259	NYSE	CDP	Mon, Apr 23, 2007	47.54	48.78	47.54	48.55
2258	NYSE	CDP	Fri, Apr 20, 2007	48.00	48.00	47.30	47.79
2257	NYSE	CDP	Thu, Apr 19, 2007	47.46	47.53	47.01	47.30
2256	NYSE	CDP	Wed, Apr 18, 2007	47.75	48.07	47.54	47.71
2255	NYSE	CDP	Tue, Apr 17, 2007	46.81	48.00	46.80	47.92
2254	NYSE	CDP	Mon, Apr 16, 2007	46.45	46.98	46.38	46.76
2253	NYSE	CDP	Fri, Apr 13, 2007	45.67	46.19	45.36	46.13
2252	NYSE	CDP	Thu, Apr 12, 2007	46.20	46.20	45.59	45.87
2251	NYSE	CDP	Wed, Apr 11, 2007	47.02	47.10	45.81	46.22
2250	NYSE	CDP	Tue, Apr 10, 2007	47.15	47.46	46.46	47.02
2249	NYSE	CDP	Mon, Apr 9, 2007	46.89	47.34	46.88	47.22
2248	NYSE	CDP	Thu, Apr 5, 2007	46.90	47.50	46.81	46.98
2247	NYSE	CDP	Wed, Apr 4, 2007	47.20	47.40	46.15	47.03
2246	NYSE	CDP	Tue, Apr 3, 2007	46.27	46.53	46.10	46.33
2245	NYSE	CDP	Mon, Apr 2, 2007	45.45	46.25	45.07	46.12
2244	NYSE	CDP	Fri, Mar 30, 2007	45.38	45.78	44.90	45.68
2243	NYSE	CDP	Thu, Mar 29, 2007	45.70	46.05	44.99	45.37
2242	NYSE	CDP	Wed, Mar 28, 2007	45.20	45.93	44.85	45.41
2241	NYSE	CDP	Tue, Mar 27, 2007	46.30	46.51	45.75	46.03
2240	NYSE	CDP	Mon, Mar 26, 2007	47.70	47.70	46.40	46.54
2239	NYSE	CDP	Fri, Mar 23, 2007	48.28	48.42	47.81	47.85
2238	NYSE	CDP	Thu, Mar 22, 2007	48.79	49.03	48.10	48.29
2237	NYSE	CDP	Wed, Mar 21, 2007	48.59	48.92	48.10	48.66
2236	NYSE	CDP	Tue, Mar 20, 2007	48.79	48.86	48.41	48.59
2235	NYSE	CDP	Mon, Mar 19, 2007	48.67	49.01	48.45	49.00
2234	NYSE	CDP	Fri, Mar 16, 2007	48.89	48.89	48.04	48.42
2233	NYSE	CDP	Thu, Mar 15, 2007	48.88	49.37	48.38	48.89
2232	NYSE	CDP	Wed, Mar 14, 2007	47.90	49.07	47.11	48.80
2231	NYSE	CDP	Tue, Mar 13, 2007	49.20	49.24	47.95	48.05
2230	NYSE	CDP	Mon, Mar 12, 2007	49.50	49.97	49.01	49.60
2229	NYSE	CDP	Fri, Mar 9, 2007	49.27	49.89	49.15	49.68
2228	NYSE	CDP	Thu, Mar 8, 2007	48.94	49.72	48.53	48.88
2227	NYSE	CDP	Wed, Mar 7, 2007	48.43	48.43	47.59	47.76
2226	NYSE	CDP	Tue, Mar 6, 2007	47.76	48.83	47.76	48.29
2225	NYSE	CDP	Mon, Mar 5, 2007	48.70	48.90	47.31	47.31
2224	NYSE	CDP	Fri, Mar 2, 2007	50.47	50.47	49.07	49.40
2223	NYSE	CDP	Thu, Mar 1, 2007	51.02	51.30	48.87	50.57
2222	NYSE	CDP	Wed, Feb 28, 2007	51.11	51.81	50.36	51.02
2221	NYSE	CDP	Tue, Feb 27, 2007	51.50	52.24	50.05	50.86
2220	NYSE	CDP	Mon, Feb 26, 2007	52.16	53.31	51.46	52.25
2219	NYSE	CDP	Fri, Feb 23, 2007	54.00	54.00	52.98	53.06
2218	NYSE	CDP	Thu, Feb 22, 2007	54.12	54.21	53.56	54.00
2217	NYSE	CDP	Wed, Feb 21, 2007	54.75	54.76	53.62	54.05
2216	NYSE	CDP	Tue, Feb 20, 2007	54.79	55.22	54.04	54.97
2215	NYSE	CDP	Fri, Feb 16, 2007	55.12	55.28	53.73	54.78
2214	NYSE	CDP	Thu, Feb 15, 2007	54.77	55.60	54.04	55.11
2213	NYSE	CDP	Wed, Feb 14, 2007	55.20	55.47	54.57	54.78
2212	NYSE	CDP	Tue, Feb 13, 2007	54.35	55.42	54.00	55.42
2211	NYSE	CDP	Mon, Feb 12, 2007	54.89	54.90	53.70	54.57
2210	NYSE	CDP	Fri, Feb 9, 2007	55.73	56.08	54.00	54.92
2209	NYSE	CDP	Thu, Feb 8, 2007	55.99	56.45	55.60	55.85
2208	NYSE	CDP	Wed, Feb 7, 2007	55.00	56.20	54.70	56.00
2207	NYSE	CDP	Tue, Feb 6, 2007	54.68	54.98	54.56	54.98
2206	NYSE	CDP	Mon, Feb 5, 2007	54.54	54.85	54.45	54.60
2205	NYSE	CDP	Fri, Feb 2, 2007	54.82	54.87	54.09	54.54
2204	NYSE	CDP	Thu, Feb 1, 2007	53.53	54.69	53.35	54.69
2203	NYSE	CDP	Wed, Jan 31, 2007	53.16	53.76	52.72	53.28
2202	NYSE	CDP	Tue, Jan 30, 2007	53.12	53.30	52.72	53.16
2201	NYSE	CDP	Mon, Jan 29, 2007	53.07	53.45	52.40	53.12
2200	NYSE	CDP	Fri, Jan 26, 2007	52.07	53.15	51.60	53.07
2199	NYSE	CDP	Thu, Jan 25, 2007	51.85	52.54	51.56	52.07
2198	NYSE	CDP	Wed, Jan 24, 2007	51.69	51.98	51.45	51.74
2197	NYSE	CDP	Tue, Jan 23, 2007	51.71	51.93	51.29	51.62
2196	NYSE	CDP	Mon, Jan 22, 2007	51.76	52.22	51.35	51.88
2195	NYSE	CDP	Fri, Jan 19, 2007	51.20	52.44	50.91	51.88
2194	NYSE	CDP	Thu, Jan 18, 2007	51.20	51.25	50.82	51.20
2193	NYSE	CDP	Wed, Jan 17, 2007	50.05	51.33	49.59	51.16
2192	NYSE	CDP	Tue, Jan 16, 2007	49.92	50.22	49.58	50.05
2191	NYSE	CDP	Fri, Jan 12, 2007	49.44	49.71	49.30	49.67
2190	NYSE	CDP	Thu, Jan 11, 2007	48.59	49.97	48.59	49.37
2189	NYSE	CDP	Wed, Jan 10, 2007	48.31	48.66	47.92	48.39
2188	NYSE	CDP	Tue, Jan 9, 2007	48.05	48.69	47.87	48.56
2187	NYSE	CDP	Mon, Jan 8, 2007	48.18	48.31	47.81	48.08
2186	NYSE	CDP	Fri, Jan 5, 2007	49.15	49.16	48.23	48.36
2185	NYSE	CDP	Thu, Jan 4, 2007	49.50	49.50	49.02	49.40
2184	NYSE	CDP	Wed, Jan 3, 2007	50.47	50.50	48.91	49.60
2183	NYSE	CDP	Fri, Dec 29, 2006	50.20	50.97	49.63	50.47
2182	NYSE	CDP	Thu, Dec 28, 2006	49.90	50.32	49.59	50.11
2181	NYSE	CDP	Wed, Dec 27, 2006	49.15	50.00	49.15	50.00
2180	NYSE	CDP	Tue, Dec 26, 2006	48.60	49.38	48.60	49.30
2179	NYSE	CDP	Fri, Dec 22, 2006	49.20	49.20	48.54	48.74
2178	NYSE	CDP	Thu, Dec 21, 2006	49.58	49.77	49.23	49.26
2177	NYSE	CDP	Wed, Dec 20, 2006	49.22	49.85	49.15	49.59
2176	NYSE	CDP	Tue, Dec 19, 2006	49.18	49.26	48.54	49.25
2175	NYSE	CDP	Mon, Dec 18, 2006	49.53	49.67	49.10	49.33
2174	NYSE	CDP	Fri, Dec 15, 2006	49.89	50.00	49.16	49.33
2173	NYSE	CDP	Thu, Dec 14, 2006	49.90	50.20	49.70	49.92
2172	NYSE	CDP	Wed, Dec 13, 2006	50.06	50.07	49.02	49.75
2171	NYSE	CDP	Tue, Dec 12, 2006	49.98	50.20	49.57	49.81
2170	NYSE	CDP	Mon, Dec 11, 2006	50.00	50.31	49.80	50.05
2169	NYSE	CDP	Fri, Dec 8, 2006	49.58	50.08	49.52	49.98
2168	NYSE	CDP	Thu, Dec 7, 2006	50.18	50.31	49.68	49.68
2167	NYSE	CDP	Wed, Dec 6, 2006	50.47	50.50	49.90	50.16
2166	NYSE	CDP	Tue, Dec 5, 2006	51.45	51.45	50.48	50.59
2165	NYSE	CDP	Mon, Dec 4, 2006	50.85	51.31	50.25	51.20
2164	NYSE	CDP	Fri, Dec 1, 2006	50.25	50.56	49.71	50.45
2163	NYSE	CDP	Thu, Nov 30, 2006	49.60	49.92	49.36	49.71
2162	NYSE	CDP	Wed, Nov 29, 2006	48.75	49.75	48.56	49.60
2161	NYSE	CDP	Tue, Nov 28, 2006	48.13	48.44	47.80	48.40
2160	NYSE	CDP	Mon, Nov 27, 2006	49.35	49.48	48.07	48.08
2159	NYSE	CDP	Fri, Nov 24, 2006	49.21	49.60	49.11	49.35
2158	NYSE	CDP	Wed, Nov 22, 2006	49.44	49.85	49.39	49.55
2157	NYSE	CDP	Tue, Nov 21, 2006	48.33	49.83	48.33	49.34
2156	NYSE	CDP	Mon, Nov 20, 2006	47.30	48.67	47.30	48.33
2155	NYSE	CDP	Fri, Nov 17, 2006	47.38	47.38	46.87	47.05
2154	NYSE	CDP	Thu, Nov 16, 2006	47.30	47.48	47.08	47.40
2153	NYSE	CDP	Wed, Nov 15, 2006	47.25	47.36	47.00	47.20
2152	NYSE	CDP	Tue, Nov 14, 2006	46.85	47.53	46.78	47.21
2151	NYSE	CDP	Mon, Nov 13, 2006	46.35	46.84	46.17	46.70
2150	NYSE	CDP	Fri, Nov 10, 2006	45.74	46.38	45.54	46.38
2149	NYSE	CDP	Thu, Nov 9, 2006	45.88	45.90	45.53	45.80
2148	NYSE	CDP	Wed, Nov 8, 2006	45.74	45.90	45.50	45.71
2147	NYSE	CDP	Tue, Nov 7, 2006	46.30	46.35	45.67	45.74
2146	NYSE	CDP	Mon, Nov 6, 2006	46.15	46.55	46.05	46.25
2145	NYSE	CDP	Fri, Nov 3, 2006	46.24	46.44	45.52	46.00
2144	NYSE	CDP	Thu, Nov 2, 2006	46.85	46.95	46.00	46.24
2143	NYSE	CDP	Wed, Nov 1, 2006	47.78	47.91	47.23	47.38
2142	NYSE	CDP	Tue, Oct 31, 2006	47.55	48.15	47.02	47.79
2141	NYSE	CDP	Mon, Oct 30, 2006	48.45	49.07	48.41	49.07
2140	NYSE	CDP	Fri, Oct 27, 2006	49.22	49.33	48.42	48.56
2139	NYSE	CDP	Thu, Oct 26, 2006	48.48	49.23	48.35	49.23
2138	NYSE	CDP	Wed, Oct 25, 2006	48.03	48.42	47.98	48.42
2137	NYSE	CDP	Tue, Oct 24, 2006	48.39	48.39	47.84	48.04
2136	NYSE	CDP	Mon, Oct 23, 2006	48.40	48.56	48.27	48.40
2135	NYSE	CDP	Fri, Oct 20, 2006	49.13	49.13	48.46	48.57
2134	NYSE	CDP	Thu, Oct 19, 2006	48.97	49.14	48.73	48.89
2133	NYSE	CDP	Wed, Oct 18, 2006	48.80	49.00	48.56	48.98
2132	NYSE	CDP	Tue, Oct 17, 2006	48.80	48.91	48.34	48.60
2131	NYSE	CDP	Mon, Oct 16, 2006	48.41	49.11	48.34	49.06
2130	NYSE	CDP	Fri, Oct 13, 2006	48.06	48.44	48.00	48.40
2129	NYSE	CDP	Thu, Oct 12, 2006	47.38	48.17	47.38	48.17
2128	NYSE	CDP	Wed, Oct 11, 2006	47.08	47.24	46.54	47.22
2127	NYSE	CDP	Tue, Oct 10, 2006	46.90	47.14	46.50	47.08
2126	NYSE	CDP	Mon, Oct 9, 2006	46.50	47.01	46.25	46.95
2125	NYSE	CDP	Fri, Oct 6, 2006	46.25	46.78	46.03	46.49
2124	NYSE	CDP	Thu, Oct 5, 2006	45.59	46.25	45.55	46.25
2123	NYSE	CDP	Wed, Oct 4, 2006	44.58	45.74	44.55	45.74
2122	NYSE	CDP	Tue, Oct 3, 2006	44.31	45.14	44.23	44.77
2121	NYSE	CDP	Mon, Oct 2, 2006	44.76	44.87	44.21	44.31
2120	NYSE	CDP	Fri, Sep 29, 2006	44.73	45.08	44.67	44.76
2119	NYSE	CDP	Thu, Sep 28, 2006	44.85	45.08	44.52	44.72
2118	NYSE	CDP	Wed, Sep 27, 2006	44.71	44.89	44.32	44.85
2117	NYSE	CDP	Tue, Sep 26, 2006	45.15	45.30	44.86	45.00
2116	NYSE	CDP	Mon, Sep 25, 2006	45.90	45.90	45.14	45.31
2115	NYSE	CDP	Fri, Sep 22, 2006	45.56	45.87	45.04	45.84
2114	NYSE	CDP	Thu, Sep 21, 2006	45.81	46.31	45.34	45.56
2113	NYSE	CDP	Wed, Sep 20, 2006	45.65	46.02	45.61	45.81
2112	NYSE	CDP	Tue, Sep 19, 2006	45.67	45.85	45.43	45.72
2111	NYSE	CDP	Mon, Sep 18, 2006	45.80	45.86	45.33	45.74
2110	NYSE	CDP	Fri, Sep 15, 2006	45.60	45.84	45.41	45.84
2109	NYSE	CDP	Thu, Sep 14, 2006	45.45	45.50	45.11	45.35
2108	NYSE	CDP	Wed, Sep 13, 2006	45.25	45.75	45.03	45.50
2107	NYSE	CDP	Tue, Sep 12, 2006	46.10	46.10	45.00	45.25
2106	NYSE	CDP	Mon, Sep 11, 2006	45.95	46.24	45.50	46.20
2105	NYSE	CDP	Fri, Sep 8, 2006	45.77	46.38	45.50	46.25
2104	NYSE	CDP	Thu, Sep 7, 2006	45.55	46.10	45.41	45.77
2103	NYSE	CDP	Wed, Sep 6, 2006	46.50	46.55	45.93	45.96
2102	NYSE	CDP	Tue, Sep 5, 2006	45.95	46.60	45.89	46.59
2101	NYSE	CDP	Fri, Sep 1, 2006	46.97	46.97	46.15	46.19
2100	NYSE	CDP	Thu, Aug 31, 2006	47.35	47.50	46.87	46.97
2099	NYSE	CDP	Wed, Aug 30, 2006	46.89	47.50	46.83	47.24
2098	NYSE	CDP	Tue, Aug 29, 2006	46.90	46.90	46.25	46.85
2097	NYSE	CDP	Mon, Aug 28, 2006	45.83	47.04	45.81	46.90
2096	NYSE	CDP	Fri, Aug 25, 2006	45.70	45.97	45.55	45.84
2095	NYSE	CDP	Thu, Aug 24, 2006	45.71	45.96	45.50	45.77
2094	NYSE	CDP	Wed, Aug 23, 2006	46.17	46.21	45.50	45.70
2093	NYSE	CDP	Tue, Aug 22, 2006	46.05	46.30	45.66	46.02
2092	NYSE	CDP	Mon, Aug 21, 2006	45.70	45.89	45.59	45.86
2091	NYSE	CDP	Fri, Aug 18, 2006	45.70	45.87	45.26	45.84
2090	NYSE	CDP	Thu, Aug 17, 2006	45.30	45.85	45.13	45.58
2089	NYSE	CDP	Wed, Aug 16, 2006	45.49	45.75	45.35	45.49
2088	NYSE	CDP	Tue, Aug 15, 2006	45.50	45.71	45.24	45.48
2087	NYSE	CDP	Mon, Aug 14, 2006	45.37	46.03	45.19	45.24
2086	NYSE	CDP	Fri, Aug 11, 2006	45.50	45.50	44.70	45.17
2085	NYSE	CDP	Thu, Aug 10, 2006	45.50	45.84	45.00	45.56
2084	NYSE	CDP	Wed, Aug 9, 2006	46.81	46.90	45.55	45.66
2083	NYSE	CDP	Tue, Aug 8, 2006	47.21	47.49	46.60	46.61
2082	NYSE	CDP	Mon, Aug 7, 2006	47.29	47.41	46.90	47.21
2081	NYSE	CDP	Fri, Aug 4, 2006	46.85	47.54	46.79	47.54
2080	NYSE	CDP	Thu, Aug 3, 2006	45.30	46.41	45.15	46.32
2079	NYSE	CDP	Wed, Aug 2, 2006	45.10	45.44	44.96	45.44
2078	NYSE	CDP	Tue, Aug 1, 2006	44.84	45.33	44.29	45.01
2077	NYSE	CDP	Mon, Jul 31, 2006	44.65	45.08	44.44	45.00
2076	NYSE	CDP	Fri, Jul 28, 2006	43.98	44.82	43.98	44.80
2075	NYSE	CDP	Thu, Jul 27, 2006	43.79	44.00	43.50	43.90
2074	NYSE	CDP	Wed, Jul 26, 2006	43.59	43.75	42.90	43.54
2073	NYSE	CDP	Tue, Jul 25, 2006	43.53	44.10	43.32	43.59
2072	NYSE	CDP	Mon, Jul 24, 2006	42.85	43.49	42.65	43.49
2071	NYSE	CDP	Fri, Jul 21, 2006	43.26	43.26	42.23	42.40
2070	NYSE	CDP	Thu, Jul 20, 2006	43.60	43.74	43.03	43.25
2069	NYSE	CDP	Wed, Jul 19, 2006	42.30	44.02	42.27	43.49
2068	NYSE	CDP	Tue, Jul 18, 2006	41.30	42.21	41.19	42.21
2067	NYSE	CDP	Mon, Jul 17, 2006	40.91	41.21	40.65	41.12
2066	NYSE	CDP	Fri, Jul 14, 2006	42.15	42.23	40.80	40.91
2065	NYSE	CDP	Thu, Jul 13, 2006	42.22	42.44	42.01	42.20
2064	NYSE	CDP	Wed, Jul 12, 2006	42.25	42.43	42.00	42.32
2063	NYSE	CDP	Tue, Jul 11, 2006	42.35	42.45	41.94	42.25
2062	NYSE	CDP	Mon, Jul 10, 2006	42.44	43.19	42.34	42.40
2061	NYSE	CDP	Fri, Jul 7, 2006	42.20	43.20	42.00	42.44
2060	NYSE	CDP	Thu, Jul 6, 2006	42.07	42.40	41.92	42.27
2059	NYSE	CDP	Wed, Jul 5, 2006	42.00	42.40	41.60	42.07
2058	NYSE	CDP	Mon, Jul 3, 2006	42.00	42.12	41.86	42.00
2057	NYSE	CDP	Fri, Jun 30, 2006	41.12	42.66	40.94	42.08
2056	NYSE	CDP	Thu, Jun 29, 2006	40.15	41.10	40.07	41.00
2055	NYSE	CDP	Wed, Jun 28, 2006	40.03	40.10	39.71	39.99
2054	NYSE	CDP	Tue, Jun 27, 2006	40.20	40.43	40.00	40.16
2053	NYSE	CDP	Mon, Jun 26, 2006	40.23	40.65	39.92	40.30
2052	NYSE	CDP	Fri, Jun 23, 2006	40.85	41.13	40.18	40.22
2051	NYSE	CDP	Thu, Jun 22, 2006	41.50	41.50	40.84	41.00
2050	NYSE	CDP	Wed, Jun 21, 2006	40.60	41.60	40.55	41.57
2049	NYSE	CDP	Tue, Jun 20, 2006	41.00	41.35	40.50	40.62
2048	NYSE	CDP	Mon, Jun 19, 2006	41.62	41.68	40.82	41.08
2047	NYSE	CDP	Fri, Jun 16, 2006	42.14	42.17	41.39	41.62
2046	NYSE	CDP	Thu, Jun 15, 2006	41.63	42.17	41.41	42.14
2045	NYSE	CDP	Wed, Jun 14, 2006	41.82	42.09	41.30	41.57
2044	NYSE	CDP	Tue, Jun 13, 2006	41.95	42.45	41.72	41.83
2043	NYSE	CDP	Mon, Jun 12, 2006	41.82	41.95	41.55	41.81
2042	NYSE	CDP	Fri, Jun 9, 2006	41.23	42.06	41.10	41.90
2041	NYSE	CDP	Thu, Jun 8, 2006	40.55	41.33	40.46	41.01
2040	NYSE	CDP	Wed, Jun 7, 2006	41.15	41.49	40.60	40.87
2039	NYSE	CDP	Tue, Jun 6, 2006	40.75	41.54	40.68	41.08
2038	NYSE	CDP	Mon, Jun 5, 2006	40.58	41.69	40.49	41.01
2037	NYSE	CDP	Fri, Jun 2, 2006	40.63	41.07	40.25	40.59
2036	NYSE	CDP	Thu, Jun 1, 2006	39.60	40.13	39.59	40.13
2035	NYSE	CDP	Wed, May 31, 2006	39.50	39.75	38.72	39.50
2034	NYSE	CDP	Tue, May 30, 2006	39.69	39.85	39.21	39.45
2033	NYSE	CDP	Fri, May 26, 2006	39.10	39.90	39.09	39.75
2032	NYSE	CDP	Thu, May 25, 2006	38.59	39.33	38.52	38.95
2031	NYSE	CDP	Wed, May 24, 2006	38.00	38.62	37.60	38.34
2030	NYSE	CDP	Tue, May 23, 2006	38.75	39.12	37.96	38.04
2029	NYSE	CDP	Mon, May 22, 2006	38.51	38.63	37.32	38.05
2028	NYSE	CDP	Fri, May 19, 2006	38.61	39.20	37.69	38.61
2027	NYSE	CDP	Thu, May 18, 2006	39.36	39.51	38.52	38.61
2026	NYSE	CDP	Wed, May 17, 2006	39.92	39.92	38.65	38.86
2025	NYSE	CDP	Tue, May 16, 2006	40.10	40.39	40.04	40.17
2024	NYSE	CDP	Mon, May 15, 2006	39.40	40.15	39.06	40.03
2023	NYSE	CDP	Fri, May 12, 2006	39.66	39.77	39.20	39.44
2022	NYSE	CDP	Thu, May 11, 2006	40.00	40.10	39.40	39.65
2021	NYSE	CDP	Wed, May 10, 2006	39.90	39.99	39.30	39.42
2020	NYSE	CDP	Tue, May 9, 2006	39.92	40.00	39.69	39.90
2019	NYSE	CDP	Mon, May 8, 2006	39.86	40.06	39.58	39.92
2018	NYSE	CDP	Fri, May 5, 2006	39.50	40.38	39.00	39.81
2017	NYSE	CDP	Thu, May 4, 2006	38.65	39.47	38.60	39.15
2016	NYSE	CDP	Wed, May 3, 2006	39.48	39.75	38.44	38.99
2015	NYSE	CDP	Tue, May 2, 2006	39.25	40.21	38.93	39.57
2014	NYSE	CDP	Mon, May 1, 2006	41.60	42.05	40.65	40.66
2013	NYSE	CDP	Fri, Apr 28, 2006	40.83	41.63	40.83	41.50
2012	NYSE	CDP	Thu, Apr 27, 2006	40.83	42.00	40.73	41.21
2011	NYSE	CDP	Wed, Apr 26, 2006	41.26	41.57	40.98	41.18
2010	NYSE	CDP	Tue, Apr 25, 2006	41.06	41.18	40.90	41.16
2009	NYSE	CDP	Mon, Apr 24, 2006	41.82	41.84	40.90	41.10
2008	NYSE	CDP	Fri, Apr 21, 2006	42.45	42.45	41.55	41.79
2007	NYSE	CDP	Thu, Apr 20, 2006	42.10	42.15	41.43	41.94
2006	NYSE	CDP	Wed, Apr 19, 2006	41.17	42.07	41.12	42.07
2005	NYSE	CDP	Tue, Apr 18, 2006	40.50	41.34	40.06	41.17
2004	NYSE	CDP	Mon, Apr 17, 2006	40.60	41.09	40.28	40.56
2003	NYSE	CDP	Thu, Apr 13, 2006	41.92	41.99	40.57	40.89
2002	NYSE	CDP	Wed, Apr 12, 2006	42.00	42.55	41.93	41.99
2001	NYSE	CDP	Tue, Apr 11, 2006	42.70	42.73	41.96	42.00
2000	NYSE	CDP	Mon, Apr 10, 2006	43.71	43.71	42.70	42.70
1999	NYSE	CDP	Fri, Apr 7, 2006	44.50	45.05	43.70	43.70
1998	NYSE	CDP	Thu, Apr 6, 2006	44.76	45.26	44.39	44.50
1997	NYSE	CDP	Wed, Apr 5, 2006	44.48	44.86	44.48	44.73
1996	NYSE	CDP	Tue, Apr 4, 2006	44.20	44.72	43.90	44.43
1995	NYSE	CDP	Mon, Apr 3, 2006	45.74	45.74	44.29	44.38
1994	NYSE	CDP	Fri, Mar 31, 2006	45.77	45.99	45.05	45.74
1993	NYSE	CDP	Thu, Mar 30, 2006	46.12	46.12	45.50	45.83
1992	NYSE	CDP	Wed, Mar 29, 2006	44.55	45.57	44.46	45.57
1991	NYSE	CDP	Tue, Mar 28, 2006	44.45	45.19	44.40	44.72
1990	NYSE	CDP	Mon, Mar 27, 2006	44.36	44.60	44.11	44.46
1989	NYSE	CDP	Fri, Mar 24, 2006	44.10	44.54	44.10	44.33
1988	NYSE	CDP	Thu, Mar 23, 2006	43.75	44.10	43.40	44.10
1987	NYSE	CDP	Wed, Mar 22, 2006	43.44	43.77	43.22	43.65
1986	NYSE	CDP	Tue, Mar 21, 2006	44.06	44.27	43.47	43.54
1985	NYSE	CDP	Mon, Mar 20, 2006	44.82	44.82	43.77	44.06
1984	NYSE	CDP	Fri, Mar 17, 2006	44.40	44.78	43.95	44.78
1983	NYSE	CDP	Thu, Mar 16, 2006	43.75	44.60	43.51	44.26
1982	NYSE	CDP	Wed, Mar 15, 2006	42.70	43.94	42.62	43.74
1981	NYSE	CDP	Tue, Mar 14, 2006	42.00	42.82	41.94	42.60
1980	NYSE	CDP	Mon, Mar 13, 2006	42.75	43.09	42.06	42.24
1979	NYSE	CDP	Fri, Mar 10, 2006	41.75	42.79	41.25	42.60
1978	NYSE	CDP	Thu, Mar 9, 2006	41.72	42.34	41.66	42.00
1977	NYSE	CDP	Wed, Mar 8, 2006	41.10	41.72	40.61	41.72
1976	NYSE	CDP	Tue, Mar 7, 2006	41.25	41.50	40.96	41.22
1975	NYSE	CDP	Mon, Mar 6, 2006	40.43	41.65	40.43	41.30
1974	NYSE	CDP	Fri, Mar 3, 2006	41.80	41.86	41.28	41.38
1973	NYSE	CDP	Thu, Mar 2, 2006	41.85	41.99	41.18	41.92
1972	NYSE	CDP	Wed, Mar 1, 2006	41.60	41.89	41.26	41.89
1971	NYSE	CDP	Tue, Feb 28, 2006	42.20	42.20	41.25	41.52
1970	NYSE	CDP	Mon, Feb 27, 2006	41.27	42.15	41.18	42.15
1969	NYSE	CDP	Fri, Feb 24, 2006	41.53	41.53	41.09	41.33
1968	NYSE	CDP	Thu, Feb 23, 2006	41.52	41.81	41.22	41.59
1967	NYSE	CDP	Wed, Feb 22, 2006	41.34	41.84	40.75	41.52
1966	NYSE	CDP	Tue, Feb 21, 2006	41.47	41.84	41.46	41.84
1965	NYSE	CDP	Fri, Feb 17, 2006	41.35	41.94	41.01	41.85
1964	NYSE	CDP	Thu, Feb 16, 2006	40.68	41.32	40.66	41.10
1963	NYSE	CDP	Wed, Feb 15, 2006	40.43	40.90	40.41	40.78
1962	NYSE	CDP	Tue, Feb 14, 2006	40.08	40.71	40.01	40.55
1961	NYSE	CDP	Mon, Feb 13, 2006	39.81	40.18	39.54	40.18
1960	NYSE	CDP	Fri, Feb 10, 2006	40.06	40.46	39.54	39.91
1959	NYSE	CDP	Thu, Feb 9, 2006	39.92	40.52	39.72	39.96
1958	NYSE	CDP	Wed, Feb 8, 2006	39.71	40.14	39.26	39.97
1957	NYSE	CDP	Tue, Feb 7, 2006	39.95	40.45	39.67	39.67
1956	NYSE	CDP	Mon, Feb 6, 2006	39.81	40.28	39.71	40.20
1955	NYSE	CDP	Fri, Feb 3, 2006	40.10	40.10	39.60	39.84
1954	NYSE	CDP	Thu, Feb 2, 2006	40.54	40.72	40.02	40.20
1953	NYSE	CDP	Wed, Feb 1, 2006	40.49	40.98	40.40	40.52
1952	NYSE	CDP	Tue, Jan 31, 2006	40.25	40.62	39.98	40.49
1951	NYSE	CDP	Mon, Jan 30, 2006	40.90	41.04	40.27	40.39
1950	NYSE	CDP	Fri, Jan 27, 2006	40.37	41.40	40.37	41.00
1949	NYSE	CDP	Thu, Jan 26, 2006	39.89	40.35	39.53	40.34
1948	NYSE	CDP	Wed, Jan 25, 2006	39.56	40.08	39.45	39.69
1947	NYSE	CDP	Tue, Jan 24, 2006	39.00	39.87	39.00	39.60
1946	NYSE	CDP	Mon, Jan 23, 2006	38.35	38.89	38.34	38.83
1945	NYSE	CDP	Fri, Jan 20, 2006	39.15	39.25	38.26	38.35
1944	NYSE	CDP	Thu, Jan 19, 2006	38.86	38.99	38.62	38.82
1943	NYSE	CDP	Wed, Jan 18, 2006	38.92	39.16	38.64	38.86
1942	NYSE	CDP	Tue, Jan 17, 2006	38.87	38.96	38.40	38.90
1941	NYSE	CDP	Fri, Jan 13, 2006	38.86	38.93	38.47	38.88
1940	NYSE	CDP	Thu, Jan 12, 2006	38.83	39.10	38.67	38.86
1939	NYSE	CDP	Wed, Jan 11, 2006	38.75	39.00	38.58	38.77
1938	NYSE	CDP	Tue, Jan 10, 2006	38.20	38.78	38.06	38.68
1937	NYSE	CDP	Mon, Jan 9, 2006	37.90	38.25	37.60	38.20
1936	NYSE	CDP	Fri, Jan 6, 2006	37.70	37.95	37.52	37.90
1935	NYSE	CDP	Thu, Jan 5, 2006	36.55	37.41	36.55	37.41
1934	NYSE	CDP	Wed, Jan 4, 2006	36.24	36.82	36.14	36.58
1933	NYSE	CDP	Tue, Jan 3, 2006	35.66	36.32	34.91	36.24
1932	NYSE	CDP	Fri, Dec 30, 2005	35.55	35.77	35.30	35.54
1931	NYSE	CDP	Thu, Dec 29, 2005	35.54	35.86	35.30	35.55
1930	NYSE	CDP	Wed, Dec 28, 2005	35.35	35.56	35.31	35.44
1929	NYSE	CDP	Tue, Dec 27, 2005	35.88	36.10	35.50	35.51
1928	NYSE	CDP	Fri, Dec 23, 2005	36.10	36.28	35.91	35.91
1927	NYSE	CDP	Thu, Dec 22, 2005	35.83	36.13	35.53	36.13
1926	NYSE	CDP	Wed, Dec 21, 2005	35.87	36.26	35.51	35.88
1925	NYSE	CDP	Tue, Dec 20, 2005	35.62	36.04	35.39	35.87
1924	NYSE	CDP	Mon, Dec 19, 2005	36.48	36.48	35.67	35.70
1923	NYSE	CDP	Fri, Dec 16, 2005	36.01	36.79	35.98	36.63
1922	NYSE	CDP	Thu, Dec 15, 2005	36.40	36.40	35.84	35.92
1921	NYSE	CDP	Wed, Dec 14, 2005	36.17	37.15	36.17	36.43
1920	NYSE	CDP	Tue, Dec 13, 2005	36.47	36.49	36.02	36.37
1919	NYSE	CDP	Mon, Dec 12, 2005	36.69	36.80	36.38	36.52
1918	NYSE	CDP	Fri, Dec 9, 2005	36.46	36.77	35.88	36.71
1917	NYSE	CDP	Thu, Dec 8, 2005	36.10	36.80	35.92	36.46
1916	NYSE	CDP	Wed, Dec 7, 2005	36.35	36.74	35.76	36.10
1915	NYSE	CDP	Tue, Dec 6, 2005	36.56	36.94	36.34	36.35
1914	NYSE	CDP	Mon, Dec 5, 2005	36.90	36.90	36.15	36.51
1913	NYSE	CDP	Fri, Dec 2, 2005	36.74	36.91	36.29	36.90
1912	NYSE	CDP	Thu, Dec 1, 2005	36.15	36.82	36.00	36.82
1911	NYSE	CDP	Wed, Nov 30, 2005	35.82	36.34	35.79	36.08
1910	NYSE	CDP	Tue, Nov 29, 2005	35.98	36.00	35.45	35.80
1909	NYSE	CDP	Mon, Nov 28, 2005	36.70	36.70	35.85	35.85
1908	NYSE	CDP	Fri, Nov 25, 2005	36.62	36.80	36.50	36.64
1907	NYSE	CDP	Wed, Nov 23, 2005	36.49	36.88	36.17	36.64
1906	NYSE	CDP	Tue, Nov 22, 2005	36.34	36.86	36.05	36.69
1905	NYSE	CDP	Mon, Nov 21, 2005	36.39	36.42	36.00	36.34
1904	NYSE	CDP	Fri, Nov 18, 2005	36.50	36.54	36.06	36.39
1903	NYSE	CDP	Thu, Nov 17, 2005	35.84	36.38	35.58	36.36
1902	NYSE	CDP	Wed, Nov 16, 2005	35.86	35.86	35.43	35.70
1901	NYSE	CDP	Tue, Nov 15, 2005	35.73	35.98	35.39	35.87
1900	NYSE	CDP	Mon, Nov 14, 2005	35.95	35.97	35.68	35.81
1899	NYSE	CDP	Fri, Nov 11, 2005	35.69	35.90	35.60	35.88
1898	NYSE	CDP	Thu, Nov 10, 2005	34.95	35.75	34.44	35.71
1897	NYSE	CDP	Wed, Nov 9, 2005	34.11	35.23	34.02	34.95
1896	NYSE	CDP	Tue, Nov 8, 2005	34.06	34.25	33.66	34.07
1895	NYSE	CDP	Mon, Nov 7, 2005	34.22	34.47	34.07	34.28
1894	NYSE	CDP	Fri, Nov 4, 2005	34.46	34.46	33.93	34.11
1893	NYSE	CDP	Thu, Nov 3, 2005	34.90	35.35	34.42	34.45
1892	NYSE	CDP	Wed, Nov 2, 2005	34.16	34.80	34.11	34.80
1891	NYSE	CDP	Tue, Nov 1, 2005	34.56	34.56	33.78	34.20
1890	NYSE	CDP	Mon, Oct 31, 2005	34.71	35.07	34.52	34.76
1889	NYSE	CDP	Fri, Oct 28, 2005	34.15	34.71	33.78	34.71
1888	NYSE	CDP	Thu, Oct 27, 2005	34.17	34.37	33.92	34.10
1887	NYSE	CDP	Wed, Oct 26, 2005	34.66	34.91	34.35	34.42
1886	NYSE	CDP	Tue, Oct 25, 2005	34.52	34.84	34.33	34.66
1885	NYSE	CDP	Mon, Oct 24, 2005	34.27	34.74	34.23	34.65
1884	NYSE	CDP	Fri, Oct 21, 2005	33.96	34.65	33.90	34.16
1883	NYSE	CDP	Thu, Oct 20, 2005	34.44	34.44	33.80	33.95
1882	NYSE	CDP	Wed, Oct 19, 2005	33.50	34.44	33.25	34.44
1881	NYSE	CDP	Tue, Oct 18, 2005	33.69	33.90	33.49	33.57
1880	NYSE	CDP	Mon, Oct 17, 2005	33.89	33.91	33.46	33.69
1879	NYSE	CDP	Fri, Oct 14, 2005	33.20	33.90	33.00	33.89
1878	NYSE	CDP	Thu, Oct 13, 2005	32.70	33.00	32.50	32.96
1877	NYSE	CDP	Wed, Oct 12, 2005	33.42	33.50	32.52	32.82
1876	NYSE	CDP	Tue, Oct 11, 2005	33.56	33.62	33.30	33.42
1875	NYSE	CDP	Mon, Oct 10, 2005	34.39	35.39	33.39	33.55
1874	NYSE	CDP	Fri, Oct 7, 2005	33.90	33.99	33.40	33.44
1873	NYSE	CDP	Thu, Oct 6, 2005	33.90	34.25	33.53	33.90
1872	NYSE	CDP	Wed, Oct 5, 2005	34.70	34.70	33.82	33.91
1871	NYSE	CDP	Tue, Oct 4, 2005	35.34	35.52	34.78	34.78
1870	NYSE	CDP	Mon, Oct 3, 2005	34.90	35.56	34.86	35.38
1869	NYSE	CDP	Fri, Sep 30, 2005	34.41	35.68	34.41	34.95
1868	NYSE	CDP	Thu, Sep 29, 2005	33.53	34.41	33.33	34.40
1867	NYSE	CDP	Wed, Sep 28, 2005	33.71	33.77	33.30	33.53
1866	NYSE	CDP	Tue, Sep 27, 2005	34.38	34.43	33.80	33.89
1865	NYSE	CDP	Mon, Sep 26, 2005	34.05	34.25	33.77	33.88
1864	NYSE	CDP	Fri, Sep 23, 2005	33.10	34.00	33.10	33.90
1863	NYSE	CDP	Thu, Sep 22, 2005	33.40	33.87	33.25	33.76
1862	NYSE	CDP	Wed, Sep 21, 2005	34.08	34.08	33.44	33.58
1861	NYSE	CDP	Tue, Sep 20, 2005	34.73	34.88	34.19	34.33
1860	NYSE	CDP	Mon, Sep 19, 2005	34.75	34.90	34.50	34.65
1859	NYSE	CDP	Fri, Sep 16, 2005	34.88	34.97	34.54	34.83
1858	NYSE	CDP	Thu, Sep 15, 2005	34.48	34.76	34.48	34.70
1857	NYSE	CDP	Wed, Sep 14, 2005	34.98	35.07	34.41	34.48
1856	NYSE	CDP	Tue, Sep 13, 2005	34.82	35.08	34.70	34.89
1855	NYSE	CDP	Mon, Sep 12, 2005	34.84	35.28	34.65	35.05
1854	NYSE	CDP	Fri, Sep 9, 2005	34.74	34.87	34.65	34.85
1853	NYSE	CDP	Thu, Sep 8, 2005	34.66	34.75	34.45	34.73
1852	NYSE	CDP	Wed, Sep 7, 2005	34.82	34.90	34.56	34.76
1851	NYSE	CDP	Tue, Sep 6, 2005	34.43	34.91	34.39	34.82
1850	NYSE	CDP	Fri, Sep 2, 2005	34.81	35.03	34.19	34.33
1849	NYSE	CDP	Thu, Sep 1, 2005	34.86	35.08	34.65	34.81
1848	NYSE	CDP	Wed, Aug 31, 2005	33.68	34.84	33.50	34.84
1847	NYSE	CDP	Tue, Aug 30, 2005	33.40	33.77	33.24	33.67
1846	NYSE	CDP	Mon, Aug 29, 2005	33.16	33.74	33.07	33.46
1845	NYSE	CDP	Fri, Aug 26, 2005	33.42	33.44	33.20	33.32
1844	NYSE	CDP	Thu, Aug 25, 2005	33.34	33.50	32.98	33.37
1843	NYSE	CDP	Wed, Aug 24, 2005	33.30	33.86	33.02	33.30
1842	NYSE	CDP	Tue, Aug 23, 2005	32.94	33.47	32.93	33.28
1841	NYSE	CDP	Mon, Aug 22, 2005	32.56	33.05	32.56	32.95
1840	NYSE	CDP	Fri, Aug 19, 2005	32.86	32.86	32.52	32.52
1839	NYSE	CDP	Thu, Aug 18, 2005	32.89	32.97	32.49	32.86
1838	NYSE	CDP	Wed, Aug 17, 2005	32.50	33.01	32.27	32.91
1837	NYSE	CDP	Tue, Aug 16, 2005	32.76	33.03	32.50	32.55
1836	NYSE	CDP	Mon, Aug 15, 2005	32.37	33.04	32.03	32.86
1835	NYSE	CDP	Fri, Aug 12, 2005	32.20	32.95	31.99	32.43
1834	NYSE	CDP	Thu, Aug 11, 2005	31.55	32.45	31.51	32.25
1833	NYSE	CDP	Wed, Aug 10, 2005	31.60	32.29	31.51	31.54
1832	NYSE	CDP	Tue, Aug 9, 2005	31.23	31.71	31.07	31.35
1831	NYSE	CDP	Mon, Aug 8, 2005	32.13	32.20	31.04	31.23
1830	NYSE	CDP	Fri, Aug 5, 2005	33.10	33.14	32.10	32.24
1829	NYSE	CDP	Thu, Aug 4, 2005	33.70	33.80	33.04	33.04
1828	NYSE	CDP	Wed, Aug 3, 2005	33.95	34.13	33.76	33.78
1827	NYSE	CDP	Tue, Aug 2, 2005	33.82	34.05	33.74	34.00
1826	NYSE	CDP	Mon, Aug 1, 2005	33.70	34.13	33.68	33.95
1825	NYSE	CDP	Fri, Jul 29, 2005	33.53	33.85	33.52	33.67
1824	NYSE	CDP	Thu, Jul 28, 2005	32.93	33.52	32.93	33.52
1823	NYSE	CDP	Wed, Jul 27, 2005	33.32	33.38	32.59	32.88
1822	NYSE	CDP	Tue, Jul 26, 2005	32.46	33.20	32.46	33.20
1821	NYSE	CDP	Mon, Jul 25, 2005	32.75	32.97	32.15	32.62
1820	NYSE	CDP	Fri, Jul 22, 2005	31.98	32.73	31.92	32.71
1819	NYSE	CDP	Thu, Jul 21, 2005	32.21	32.60	31.83	31.94
1818	NYSE	CDP	Wed, Jul 20, 2005	32.00	32.52	31.94	32.20
1817	NYSE	CDP	Tue, Jul 19, 2005	31.97	32.29	31.92	32.10
1816	NYSE	CDP	Mon, Jul 18, 2005	32.11	32.20	31.80	31.92
1815	NYSE	CDP	Fri, Jul 15, 2005	31.61	32.20	31.39	32.09
1814	NYSE	CDP	Thu, Jul 14, 2005	32.16	32.20	31.40	31.61
1813	NYSE	CDP	Wed, Jul 13, 2005	32.01	32.44	31.65	31.94
1812	NYSE	CDP	Tue, Jul 12, 2005	31.55	31.95	31.52	31.75
1811	NYSE	CDP	Mon, Jul 11, 2005	30.62	31.59	30.62	31.59
1810	NYSE	CDP	Fri, Jul 8, 2005	30.15	30.84	29.95	30.74
1809	NYSE	CDP	Thu, Jul 7, 2005	29.55	30.13	29.37	30.09
1808	NYSE	CDP	Wed, Jul 6, 2005	30.21	30.34	29.61	29.80
1807	NYSE	CDP	Tue, Jul 5, 2005	29.75	30.38	29.75	30.24
1806	NYSE	CDP	Fri, Jul 1, 2005	29.52	29.80	29.27	29.80
1805	NYSE	CDP	Thu, Jun 30, 2005	29.40	29.67	29.34	29.45
1804	NYSE	CDP	Wed, Jun 29, 2005	29.27	29.45	29.06	29.45
1803	NYSE	CDP	Tue, Jun 28, 2005	28.73	29.36	28.06	29.36
1802	NYSE	CDP	Mon, Jun 27, 2005	28.95	29.15	28.82	28.82
1801	NYSE	CDP	Fri, Jun 24, 2005	28.91	29.06	28.60	29.06
1800	NYSE	CDP	Thu, Jun 23, 2005	29.30	29.48	28.90	28.90
1799	NYSE	CDP	Wed, Jun 22, 2005	29.52	29.61	29.13	29.33
1798	NYSE	CDP	Tue, Jun 21, 2005	29.55	29.69	29.23	29.42
1797	NYSE	CDP	Mon, Jun 20, 2005	29.43	29.75	29.43	29.49
1796	NYSE	CDP	Fri, Jun 17, 2005	29.65	29.78	29.49	29.49
1795	NYSE	CDP	Thu, Jun 16, 2005	29.17	29.52	29.05	29.52
1794	NYSE	CDP	Wed, Jun 15, 2005	29.50	29.57	29.07	29.30
1793	NYSE	CDP	Tue, Jun 14, 2005	29.07	29.55	28.92	29.40
1792	NYSE	CDP	Mon, Jun 13, 2005	29.20	29.75	28.74	29.17
1791	NYSE	CDP	Fri, Jun 10, 2005	29.35	29.37	29.01	29.20
1790	NYSE	CDP	Thu, Jun 9, 2005	28.76	29.25	28.55	29.25
1789	NYSE	CDP	Wed, Jun 8, 2005	28.68	29.18	28.64	28.82
1788	NYSE	CDP	Tue, Jun 7, 2005	28.71	28.95	28.66	28.72
1787	NYSE	CDP	Mon, Jun 6, 2005	28.75	28.80	28.46	28.59
1786	NYSE	CDP	Fri, Jun 3, 2005	28.54	28.86	28.24	28.34
1785	NYSE	CDP	Thu, Jun 2, 2005	28.58	28.74	28.29	28.39
1784	NYSE	CDP	Wed, Jun 1, 2005	27.94	28.63	27.93	28.62
1783	NYSE	CDP	Tue, May 31, 2005	28.00	28.34	27.83	27.93
1782	NYSE	CDP	Fri, May 27, 2005	28.09	28.18	27.91	28.12
1781	NYSE	CDP	Thu, May 26, 2005	28.30	28.34	27.90	27.95
1780	NYSE	CDP	Wed, May 25, 2005	28.03	28.43	27.85	28.25
1779	NYSE	CDP	Tue, May 24, 2005	27.75	28.07	27.75	28.03
1778	NYSE	CDP	Mon, May 23, 2005	27.40	27.98	27.38	27.85
1777	NYSE	CDP	Fri, May 20, 2005	26.87	27.46	26.79	27.40
1776	NYSE	CDP	Thu, May 19, 2005	26.55	27.00	26.55	26.94
1775	NYSE	CDP	Wed, May 18, 2005	26.54	26.73	26.25	26.69
1774	NYSE	CDP	Tue, May 17, 2005	26.45	26.49	26.10	26.29
1773	NYSE	CDP	Mon, May 16, 2005	26.16	26.48	26.09	26.36
1772	NYSE	CDP	Fri, May 13, 2005	26.28	26.43	26.00	26.08
1771	NYSE	CDP	Thu, May 12, 2005	26.95	26.98	26.06	26.30
1770	NYSE	CDP	Wed, May 11, 2005	27.00	27.00	26.50	26.97
1769	NYSE	CDP	Tue, May 10, 2005	27.03	27.03	26.65	27.00
1768	NYSE	CDP	Mon, May 9, 2005	26.75	27.04	26.74	27.03
1767	NYSE	CDP	Fri, May 6, 2005	26.90	26.98	26.40	26.68
1766	NYSE	CDP	Thu, May 5, 2005	26.65	26.98	26.50	26.90
1765	NYSE	CDP	Wed, May 4, 2005	27.00	27.30	26.35	26.80
1764	NYSE	CDP	Tue, May 3, 2005	26.20	26.28	25.92	26.24
1763	NYSE	CDP	Mon, May 2, 2005	26.35	26.38	25.91	26.35
1762	NYSE	CDP	Fri, Apr 29, 2005	26.04	26.35	25.99	26.30
1761	NYSE	CDP	Thu, Apr 28, 2005	26.30	26.30	25.95	26.16
1760	NYSE	CDP	Wed, Apr 27, 2005	26.00	26.43	25.89	26.30
1759	NYSE	CDP	Tue, Apr 26, 2005	26.35	26.42	25.77	26.05
1758	NYSE	CDP	Mon, Apr 25, 2005	26.17	26.40	26.08	26.35
1757	NYSE	CDP	Fri, Apr 22, 2005	26.25	26.33	25.80	26.17
1756	NYSE	CDP	Thu, Apr 21, 2005	26.00	26.34	25.69	26.33
1755	NYSE	CDP	Wed, Apr 20, 2005	26.10	26.10	25.50	25.83
1754	NYSE	CDP	Tue, Apr 19, 2005	25.65	26.16	25.63	26.16
1753	NYSE	CDP	Mon, Apr 18, 2005	25.87	25.93	25.51	25.82
1752	NYSE	CDP	Fri, Apr 15, 2005	25.64	25.98	25.56	25.72
1751	NYSE	CDP	Thu, Apr 14, 2005	25.80	25.86	25.60	25.63
1750	NYSE	CDP	Wed, Apr 13, 2005	25.90	26.12	25.73	25.85
1749	NYSE	CDP	Tue, Apr 12, 2005	25.87	26.00	25.39	25.90
1748	NYSE	CDP	Mon, Apr 11, 2005	26.10	26.10	25.65	25.86
1747	NYSE	CDP	Fri, Apr 8, 2005	26.72	26.75	26.11	26.15
1746	NYSE	CDP	Thu, Apr 7, 2005	26.46	26.77	26.35	26.62
1745	NYSE	CDP	Wed, Apr 6, 2005	26.43	26.67	26.43	26.45
1744	NYSE	CDP	Tue, Apr 5, 2005	25.95	26.39	25.87	26.36
1743	NYSE	CDP	Mon, Apr 4, 2005	25.95	25.99	25.75	25.95
1742	NYSE	CDP	Fri, Apr 1, 2005	26.85	27.06	25.97	26.05
1741	NYSE	CDP	Thu, Mar 31, 2005	26.29	26.48	26.17	26.48
1740	NYSE	CDP	Wed, Mar 30, 2005	25.91	26.33	25.87	26.27
1739	NYSE	CDP	Tue, Mar 29, 2005	25.46	26.02	25.40	25.91
1738	NYSE	CDP	Mon, Mar 28, 2005	25.60	25.72	25.40	25.72
1737	NYSE	CDP	Thu, Mar 24, 2005	25.75	26.14	25.64	25.71
1736	NYSE	CDP	Wed, Mar 23, 2005	25.60	26.10	25.50	25.66
1735	NYSE	CDP	Tue, Mar 22, 2005	26.60	26.95	25.93	25.94
1734	NYSE	CDP	Mon, Mar 21, 2005	26.64	26.68	26.34	26.63
1733	NYSE	CDP	Fri, Mar 18, 2005	27.15	27.15	26.54	26.66
1732	NYSE	CDP	Thu, Mar 17, 2005	26.70	26.95	26.62	26.80
1731	NYSE	CDP	Wed, Mar 16, 2005	26.70	26.89	26.54	26.65
1730	NYSE	CDP	Tue, Mar 15, 2005	26.80	26.94	26.50	26.70
1729	NYSE	CDP	Mon, Mar 14, 2005	26.20	26.70	26.20	26.70
1728	NYSE	CDP	Fri, Mar 11, 2005	26.50	26.50	26.03	26.12
1727	NYSE	CDP	Thu, Mar 10, 2005	26.47	26.88	26.25	26.60
1726	NYSE	CDP	Wed, Mar 9, 2005	27.00	27.01	26.30	26.40
1725	NYSE	CDP	Tue, Mar 8, 2005	27.45	27.50	27.06	27.13
1724	NYSE	CDP	Mon, Mar 7, 2005	27.38	27.90	27.28	27.51
1723	NYSE	CDP	Fri, Mar 4, 2005	26.60	27.54	26.60	27.50
1722	NYSE	CDP	Thu, Mar 3, 2005	27.07	27.07	26.56	26.68
1721	NYSE	CDP	Wed, Mar 2, 2005	26.85	27.00	26.69	26.99
1720	NYSE	CDP	Tue, Mar 1, 2005	26.30	27.17	26.30	26.91
1719	NYSE	CDP	Mon, Feb 28, 2005	26.75	26.78	25.97	26.45
1718	NYSE	CDP	Fri, Feb 25, 2005	26.05	26.58	26.05	26.58
1717	NYSE	CDP	Thu, Feb 24, 2005	26.32	26.45	25.99	25.99
1716	NYSE	CDP	Wed, Feb 23, 2005	26.57	26.97	26.25	26.32
1715	NYSE	CDP	Tue, Feb 22, 2005	26.85	27.07	26.13	26.35
1714	NYSE	CDP	Fri, Feb 18, 2005	27.27	27.27	26.93	27.10
1713	NYSE	CDP	Thu, Feb 17, 2005	27.30	27.55	27.15	27.26
1712	NYSE	CDP	Wed, Feb 16, 2005	26.85	27.48	26.60	27.20
1711	NYSE	CDP	Tue, Feb 15, 2005	26.60	26.88	26.47	26.75
1710	NYSE	CDP	Mon, Feb 14, 2005	26.90	27.00	26.45	26.60
1709	NYSE	CDP	Fri, Feb 11, 2005	27.25	27.35	26.56	26.90
1708	NYSE	CDP	Thu, Feb 10, 2005	26.50	26.50	26.00	26.24
1707	NYSE	CDP	Wed, Feb 9, 2005	26.50	26.65	26.28	26.55
1706	NYSE	CDP	Tue, Feb 8, 2005	26.55	26.60	26.36	26.50
1705	NYSE	CDP	Mon, Feb 7, 2005	26.90	26.90	26.55	26.69
1704	NYSE	CDP	Fri, Feb 4, 2005	26.50	26.95	26.50	26.86
1703	NYSE	CDP	Thu, Feb 3, 2005	26.50	26.67	26.20	26.38
1702	NYSE	CDP	Wed, Feb 2, 2005	25.87	26.48	25.67	26.48
1701	NYSE	CDP	Tue, Feb 1, 2005	25.83	26.16	25.51	25.97
1700	NYSE	CDP	Mon, Jan 31, 2005	26.25	26.31	25.32	25.73
1699	NYSE	CDP	Fri, Jan 28, 2005	25.62	25.82	25.14	25.35
1698	NYSE	CDP	Thu, Jan 27, 2005	26.02	26.10	25.50	25.52
1697	NYSE	CDP	Wed, Jan 26, 2005	25.46	26.02	25.46	26.02
1696	NYSE	CDP	Tue, Jan 25, 2005	26.00	26.08	25.44	25.52
1695	NYSE	CDP	Mon, Jan 24, 2005	26.25	26.36	25.70	25.90
1694	NYSE	CDP	Fri, Jan 21, 2005	26.00	26.57	25.85	26.21
1693	NYSE	CDP	Thu, Jan 20, 2005	26.37	26.73	25.95	25.99
1692	NYSE	CDP	Wed, Jan 19, 2005	26.75	27.30	26.60	26.62
1691	NYSE	CDP	Tue, Jan 18, 2005	26.23	26.80	26.09	26.75
1690	NYSE	CDP	Fri, Jan 14, 2005	25.76	26.45	25.75	26.43
1689	NYSE	CDP	Thu, Jan 13, 2005	25.65	26.25	25.65	25.65
1688	NYSE	CDP	Wed, Jan 12, 2005	26.21	26.25	25.57	25.90
1687	NYSE	CDP	Tue, Jan 11, 2005	26.88	26.88	26.33	26.36
1686	NYSE	CDP	Mon, Jan 10, 2005	26.93	27.37	26.72	26.88
1685	NYSE	CDP	Fri, Jan 7, 2005	26.95	27.15	26.43	26.86
1684	NYSE	CDP	Thu, Jan 6, 2005	26.53	27.24	26.53	26.90
1683	NYSE	CDP	Wed, Jan 5, 2005	27.55	27.57	26.21	26.63
1682	NYSE	CDP	Tue, Jan 4, 2005	28.58	28.66	27.61	27.69
1681	NYSE	CDP	Mon, Jan 3, 2005	29.21	29.30	28.55	28.58
1680	NYSE	CDP	Fri, Dec 31, 2004	28.67	29.37	28.53	29.35
1679	NYSE	CDP	Thu, Dec 30, 2004	28.59	28.70	28.43	28.65
1678	NYSE	CDP	Wed, Dec 29, 2004	28.56	28.67	28.31	28.59
1677	NYSE	CDP	Tue, Dec 28, 2004	28.64	28.83	28.45	28.67
1676	NYSE	CDP	Mon, Dec 27, 2004	28.92	28.97	28.59	28.69
1675	NYSE	CDP	Thu, Dec 23, 2004	28.88	29.17	28.85	28.98
1674	NYSE	CDP	Wed, Dec 22, 2004	28.50	29.16	28.50	29.05
1673	NYSE	CDP	Tue, Dec 21, 2004	28.20	28.63	28.20	28.61
1672	NYSE	CDP	Mon, Dec 20, 2004	28.38	28.42	28.00	28.15
1671	NYSE	CDP	Fri, Dec 17, 2004	27.88	28.38	27.60	28.38
1670	NYSE	CDP	Thu, Dec 16, 2004	28.30	28.35	27.91	27.91
1669	NYSE	CDP	Wed, Dec 15, 2004	28.12	28.51	28.12	28.34
1668	NYSE	CDP	Tue, Dec 14, 2004	27.78	28.20	27.78	28.19
1667	NYSE	CDP	Mon, Dec 13, 2004	28.40	28.40	28.06	28.18
1666	NYSE	CDP	Fri, Dec 10, 2004	27.95	28.34	27.88	28.26
1665	NYSE	CDP	Thu, Dec 9, 2004	28.23	28.30	27.91	28.08
1664	NYSE	CDP	Wed, Dec 8, 2004	27.95	28.24	27.91	28.23
1663	NYSE	CDP	Tue, Dec 7, 2004	28.42	28.54	27.94	27.94
1662	NYSE	CDP	Mon, Dec 6, 2004	28.20	28.53	28.11	28.47
1661	NYSE	CDP	Fri, Dec 3, 2004	28.10	28.46	27.89	28.24
1660	NYSE	CDP	Thu, Dec 2, 2004	27.70	28.27	27.70	28.18
1659	NYSE	CDP	Wed, Dec 1, 2004	27.79	28.25	27.61	28.25
1658	NYSE	CDP	Tue, Nov 30, 2004	27.58	27.92	27.52	27.78
1657	NYSE	CDP	Mon, Nov 29, 2004	27.89	28.35	27.50	27.58
1656	NYSE	CDP	Fri, Nov 26, 2004	27.80	28.00	27.68	27.75
1655	NYSE	CDP	Wed, Nov 24, 2004	27.63	27.90	27.44	27.88
1654	NYSE	CDP	Tue, Nov 23, 2004	27.25	27.57	26.90	27.50
1653	NYSE	CDP	Mon, Nov 22, 2004	26.80	27.11	26.74	27.05
1652	NYSE	CDP	Fri, Nov 19, 2004	27.08	27.19	26.65	26.71
1651	NYSE	CDP	Thu, Nov 18, 2004	27.05	27.22	26.64	27.08
1650	NYSE	CDP	Wed, Nov 17, 2004	27.32	27.74	26.74	26.98
1649	NYSE	CDP	Tue, Nov 16, 2004	27.80	28.17	27.37	27.40
1648	NYSE	CDP	Mon, Nov 15, 2004	27.00	27.89	27.00	27.89
1647	NYSE	CDP	Fri, Nov 12, 2004	26.58	26.99	26.50	26.90
1646	NYSE	CDP	Thu, Nov 11, 2004	26.60	26.80	26.43	26.58
1645	NYSE	CDP	Wed, Nov 10, 2004	26.30	26.75	26.30	26.63
1644	NYSE	CDP	Tue, Nov 9, 2004	26.40	26.63	26.30	26.48
1643	NYSE	CDP	Mon, Nov 8, 2004	26.35	26.75	26.35	26.49
1642	NYSE	CDP	Fri, Nov 5, 2004	27.40	27.40	26.34	26.35
1641	NYSE	CDP	Thu, Nov 4, 2004	27.50	27.52	27.29	27.40
1640	NYSE	CDP	Wed, Nov 3, 2004	26.90	27.35	26.90	27.35
1639	NYSE	CDP	Tue, Nov 2, 2004	27.00	27.10	26.69	26.70
1638	NYSE	CDP	Mon, Nov 1, 2004	27.65	27.76	26.95	27.00
1637	NYSE	CDP	Fri, Oct 29, 2004	27.70	27.99	27.42	27.42
1636	NYSE	CDP	Thu, Oct 28, 2004	27.40	27.86	27.10	27.80
1635	NYSE	CDP	Wed, Oct 27, 2004	27.30	28.35	27.30	28.05
1634	NYSE	CDP	Tue, Oct 26, 2004	27.20	27.40	27.05	27.40
1633	NYSE	CDP	Mon, Oct 25, 2004	27.00	27.25	26.95	27.15
1632	NYSE	CDP	Fri, Oct 22, 2004	27.05	27.30	27.03	27.11
1631	NYSE	CDP	Thu, Oct 21, 2004	27.05	27.21	26.90	27.10
1630	NYSE	CDP	Wed, Oct 20, 2004	26.70	27.05	26.24	27.05
1629	NYSE	CDP	Tue, Oct 19, 2004	27.00	27.07	26.69	26.76
1628	NYSE	CDP	Mon, Oct 18, 2004	26.94	27.09	26.77	26.90
1627	NYSE	CDP	Fri, Oct 15, 2004	27.00	27.09	26.90	27.00
1626	NYSE	CDP	Thu, Oct 14, 2004	26.88	27.10	26.87	27.00
1625	NYSE	CDP	Wed, Oct 13, 2004	27.00	27.00	26.75	26.83
1624	NYSE	CDP	Tue, Oct 12, 2004	26.57	27.00	26.46	27.00
1623	NYSE	CDP	Mon, Oct 11, 2004	26.54	26.71	26.40	26.60
1622	NYSE	CDP	Fri, Oct 8, 2004	26.60	26.88	26.52	26.64
1621	NYSE	CDP	Thu, Oct 7, 2004	27.05	27.05	26.43	26.43
1620	NYSE	CDP	Wed, Oct 6, 2004	26.94	27.09	26.90	27.08
1619	NYSE	CDP	Tue, Oct 5, 2004	26.51	26.96	26.50	26.94
1618	NYSE	CDP	Mon, Oct 4, 2004	26.50	26.62	26.25	26.51
1617	NYSE	CDP	Fri, Oct 1, 2004	25.77	26.50	25.70	26.50
1616	NYSE	CDP	Thu, Sep 30, 2004	25.10	25.70	25.01	25.62
1615	NYSE	CDP	Wed, Sep 29, 2004	25.25	25.29	25.14	25.14
1614	NYSE	CDP	Tue, Sep 28, 2004	24.90	25.17	24.83	25.17
1613	NYSE	CDP	Mon, Sep 27, 2004	25.30	25.33	25.03	25.07
1612	NYSE	CDP	Fri, Sep 24, 2004	25.32	25.42	24.97	25.38
1611	NYSE	CDP	Thu, Sep 23, 2004	25.25	25.45	25.25	25.32
1610	NYSE	CDP	Wed, Sep 22, 2004	25.96	25.96	25.56	25.77
1609	NYSE	CDP	Tue, Sep 21, 2004	26.03	26.10	25.79	26.01
1608	NYSE	CDP	Mon, Sep 20, 2004	26.10	26.38	25.85	25.99
1607	NYSE	CDP	Fri, Sep 17, 2004	26.23	26.23	25.37	26.08
1606	NYSE	CDP	Thu, Sep 16, 2004	25.00	25.72	24.95	25.72
1605	NYSE	CDP	Wed, Sep 15, 2004	24.33	24.98	24.33	24.95
1604	NYSE	CDP	Tue, Sep 14, 2004	25.33	25.36	24.64	24.68
1603	NYSE	CDP	Mon, Sep 13, 2004	25.35	25.71	25.30	25.39
1602	NYSE	CDP	Fri, Sep 10, 2004	25.55	25.55	25.20	25.36
1601	NYSE	CDP	Thu, Sep 9, 2004	26.10	26.11	25.42	25.50
1600	NYSE	CDP	Wed, Sep 8, 2004	26.30	26.39	26.09	26.20
1599	NYSE	CDP	Tue, Sep 7, 2004	26.40	26.46	26.19	26.40
1598	NYSE	CDP	Fri, Sep 3, 2004	26.26	26.52	26.05	26.30
1597	NYSE	CDP	Thu, Sep 2, 2004	26.35	26.50	26.23	26.25
1596	NYSE	CDP	Wed, Sep 1, 2004	26.46	26.91	26.06	26.30
1595	NYSE	CDP	Tue, Aug 31, 2004	26.15	26.54	26.00	26.45
1594	NYSE	CDP	Mon, Aug 30, 2004	26.32	26.39	26.12	26.20
1593	NYSE	CDP	Fri, Aug 27, 2004	26.05	26.50	26.05	26.32
1592	NYSE	CDP	Thu, Aug 26, 2004	26.09	26.20	25.80	25.82
1591	NYSE	CDP	Wed, Aug 25, 2004	26.06	26.20	25.89	26.10
1590	NYSE	CDP	Tue, Aug 24, 2004	25.76	26.21	25.76	26.05
1589	NYSE	CDP	Mon, Aug 23, 2004	25.45	26.05	25.45	25.80
1588	NYSE	CDP	Fri, Aug 20, 2004	24.60	25.57	24.60	25.55
1587	NYSE	CDP	Thu, Aug 19, 2004	25.00	25.07	24.46	24.55
1586	NYSE	CDP	Wed, Aug 18, 2004	24.58	25.10	24.56	25.10
1585	NYSE	CDP	Tue, Aug 17, 2004	24.50	24.75	24.49	24.55
1584	NYSE	CDP	Mon, Aug 16, 2004	24.50	24.71	24.49	24.60
1583	NYSE	CDP	Fri, Aug 13, 2004	24.50	24.64	24.20	24.40
1582	NYSE	CDP	Thu, Aug 12, 2004	24.75	24.84	24.39	24.45
1581	NYSE	CDP	Wed, Aug 11, 2004	25.00	25.10	24.71	24.84
1580	NYSE	CDP	Tue, Aug 10, 2004	24.65	25.29	24.65	25.20
1579	NYSE	CDP	Mon, Aug 9, 2004	24.40	24.60	24.31	24.60
1578	NYSE	CDP	Fri, Aug 6, 2004	24.76	24.88	24.24	24.25
1577	NYSE	CDP	Thu, Aug 5, 2004	24.90	25.10	24.69	24.69
1576	NYSE	CDP	Wed, Aug 4, 2004	24.90	25.17	24.75	25.05
1575	NYSE	CDP	Tue, Aug 3, 2004	25.55	25.55	25.05	25.05
1574	NYSE	CDP	Mon, Aug 2, 2004	25.13	25.65	25.00	25.65
1573	NYSE	CDP	Fri, Jul 30, 2004	24.90	25.33	24.86	25.33
1572	NYSE	CDP	Thu, Jul 29, 2004	25.20	25.20	24.53	24.89
1571	NYSE	CDP	Wed, Jul 28, 2004	24.67	25.10	24.20	25.00
1570	NYSE	CDP	Tue, Jul 27, 2004	24.22	24.58	24.22	24.55
1569	NYSE	CDP	Mon, Jul 26, 2004	24.60	24.70	24.09	24.24
1568	NYSE	CDP	Fri, Jul 23, 2004	24.72	24.98	24.55	24.63
1567	NYSE	CDP	Thu, Jul 22, 2004	25.08	25.20	24.67	24.77
1566	NYSE	CDP	Wed, Jul 21, 2004	25.30	25.55	25.12	25.26
1565	NYSE	CDP	Tue, Jul 20, 2004	25.21	25.30	25.03	25.29
1564	NYSE	CDP	Mon, Jul 19, 2004	25.20	25.48	24.95	25.31
1563	NYSE	CDP	Fri, Jul 16, 2004	25.16	25.30	25.02	25.15
1562	NYSE	CDP	Thu, Jul 15, 2004	25.36	25.38	25.15	25.15
1561	NYSE	CDP	Wed, Jul 14, 2004	25.03	25.40	25.00	25.26
1560	NYSE	CDP	Tue, Jul 13, 2004	25.25	25.25	24.95	25.02
1559	NYSE	CDP	Mon, Jul 12, 2004	25.16	25.42	24.95	25.25
1558	NYSE	CDP	Fri, Jul 9, 2004	24.70	25.25	24.61	25.15
1557	NYSE	CDP	Thu, Jul 8, 2004	25.20	25.40	24.90	24.90
1556	NYSE	CDP	Wed, Jul 7, 2004	24.95	25.35	24.95	25.35
1555	NYSE	CDP	Tue, Jul 6, 2004	25.05	25.28	24.85	25.20
1554	NYSE	CDP	Fri, Jul 2, 2004	24.83	25.05	24.77	25.05
1553	NYSE	CDP	Thu, Jul 1, 2004	24.85	24.88	24.62	24.73
1552	NYSE	CDP	Wed, Jun 30, 2004	24.39	24.97	24.28	24.85
1551	NYSE	CDP	Tue, Jun 29, 2004	24.83	24.92	24.35	24.39
1550	NYSE	CDP	Mon, Jun 28, 2004	24.78	25.10	24.68	24.83
1549	NYSE	CDP	Fri, Jun 25, 2004	24.40	25.00	24.40	25.00
1548	NYSE	CDP	Thu, Jun 24, 2004	24.59	24.59	24.31	24.53
1547	NYSE	CDP	Wed, Jun 23, 2004	24.85	24.92	24.44	24.59
1546	NYSE	CDP	Tue, Jun 22, 2004	24.75	24.90	24.58	24.81
1545	NYSE	CDP	Mon, Jun 21, 2004	24.60	24.82	24.46	24.75
1544	NYSE	CDP	Fri, Jun 18, 2004	24.20	24.51	24.13	24.30
1543	NYSE	CDP	Thu, Jun 17, 2004	23.85	24.30	23.80	24.10
1542	NYSE	CDP	Wed, Jun 16, 2004	23.73	23.99	23.60	23.85
1541	NYSE	CDP	Tue, Jun 15, 2004	23.20	23.82	23.20	23.70
1540	NYSE	CDP	Mon, Jun 14, 2004	23.26	23.31	23.00	23.08
1539	NYSE	CDP	Thu, Jun 10, 2004	23.06	23.42	23.00	23.31
1538	NYSE	CDP	Wed, Jun 9, 2004	23.15	23.57	23.05	23.06
1537	NYSE	CDP	Tue, Jun 8, 2004	23.50	23.60	23.28	23.29
1536	NYSE	CDP	Mon, Jun 7, 2004	23.30	23.56	23.30	23.50
1535	NYSE	CDP	Fri, Jun 4, 2004	23.02	23.45	22.92	23.30
1534	NYSE	CDP	Thu, Jun 3, 2004	23.27	23.42	22.92	22.92
1533	NYSE	CDP	Wed, Jun 2, 2004	23.30	23.37	23.04	23.37
1532	NYSE	CDP	Tue, Jun 1, 2004	23.15	23.25	23.00	23.25
1531	NYSE	CDP	Fri, May 28, 2004	22.82	23.24	22.79	23.20
1530	NYSE	CDP	Thu, May 27, 2004	22.68	23.05	22.64	22.88
1529	NYSE	CDP	Wed, May 26, 2004	22.20	22.61	22.00	22.58
1528	NYSE	CDP	Tue, May 25, 2004	21.92	22.39	21.92	22.30
1527	NYSE	CDP	Mon, May 24, 2004	21.25	22.02	21.15	22.02
1526	NYSE	CDP	Fri, May 21, 2004	21.55	21.55	21.02	21.21
1525	NYSE	CDP	Thu, May 20, 2004	20.75	21.15	20.72	21.05
1524	NYSE	CDP	Wed, May 19, 2004	21.00	21.30	20.65	20.75
1523	NYSE	CDP	Tue, May 18, 2004	20.21	20.88	20.19	20.86
1522	NYSE	CDP	Mon, May 17, 2004	20.02	20.24	19.75	20.20
1521	NYSE	CDP	Fri, May 14, 2004	19.66	20.25	19.66	20.02
1520	NYSE	CDP	Thu, May 13, 2004	19.50	19.83	19.50	19.65
1519	NYSE	CDP	Wed, May 12, 2004	19.60	19.60	19.22	19.50
1518	NYSE	CDP	Tue, May 11, 2004	19.47	19.99	19.32	19.70
1517	NYSE	CDP	Mon, May 10, 2004	19.35	19.90	19.00	19.47
1516	NYSE	CDP	Fri, May 7, 2004	20.45	20.69	19.80	19.87
1515	NYSE	CDP	Thu, May 6, 2004	20.45	20.68	20.02	20.55
1514	NYSE	CDP	Wed, May 5, 2004	20.82	20.92	20.50	20.55
1513	NYSE	CDP	Tue, May 4, 2004	20.93	21.05	20.71	20.90
1512	NYSE	CDP	Mon, May 3, 2004	20.17	20.97	20.17	20.97
1511	NYSE	CDP	Fri, Apr 30, 2004	20.92	20.99	20.35	20.35
1510	NYSE	CDP	Thu, Apr 29, 2004	21.10	21.44	20.62	20.92
1509	NYSE	CDP	Wed, Apr 28, 2004	21.25	21.38	20.95	21.04
1508	NYSE	CDP	Tue, Apr 27, 2004	21.15	21.47	21.05	21.40
1507	NYSE	CDP	Mon, Apr 26, 2004	21.15	21.42	21.01	21.20
1506	NYSE	CDP	Fri, Apr 23, 2004	21.45	21.45	20.99	21.08
1505	NYSE	CDP	Thu, Apr 22, 2004	21.35	21.69	21.30	21.38
1504	NYSE	CDP	Wed, Apr 21, 2004	21.23	21.53	21.10	21.45
1503	NYSE	CDP	Tue, Apr 20, 2004	21.35	21.41	21.01	21.25
1502	NYSE	CDP	Mon, Apr 19, 2004	21.73	21.95	21.42	21.85
1501	NYSE	CDP	Fri, Apr 16, 2004	21.90	21.92	21.60	21.80
1500	NYSE	CDP	Thu, Apr 15, 2004	21.17	21.92	21.17	21.75
1499	NYSE	CDP	Wed, Apr 14, 2004	21.10	21.50	20.81	21.35
1498	NYSE	CDP	Tue, Apr 13, 2004	21.95	22.15	20.90	21.76
1497	NYSE	CDP	Mon, Apr 12, 2004	23.20	23.21	21.46	22.40
1496	NYSE	CDP	Thu, Apr 8, 2004	23.83	23.83	23.25	23.30
1495	NYSE	CDP	Wed, Apr 7, 2004	22.90	23.84	22.78	23.83
1494	NYSE	CDP	Tue, Apr 6, 2004	23.05	23.15	22.65	22.93
1493	NYSE	CDP	Mon, Apr 5, 2004	24.49	24.49	23.00	23.52
1492	NYSE	CDP	Fri, Apr 2, 2004	24.85	24.95	24.36	24.50
1491	NYSE	CDP	Thu, Apr 1, 2004	24.92	24.92	24.49	24.75
1490	NYSE	CDP	Wed, Mar 31, 2004	24.70	25.05	24.60	25.00
1489	NYSE	CDP	Tue, Mar 30, 2004	24.39	24.90	24.33	24.73
1488	NYSE	CDP	Mon, Mar 29, 2004	24.15	24.59	24.15	24.49
1487	NYSE	CDP	Fri, Mar 26, 2004	24.30	24.82	24.09	24.17
1486	NYSE	CDP	Thu, Mar 25, 2004	22.95	24.50	22.86	24.34
1485	NYSE	CDP	Wed, Mar 24, 2004	22.75	22.93	22.70	22.85
1484	NYSE	CDP	Tue, Mar 23, 2004	23.30	23.30	22.41	22.80
1483	NYSE	CDP	Mon, Mar 22, 2004	22.58	22.74	22.41	22.63
1482	NYSE	CDP	Fri, Mar 19, 2004	22.47	22.66	22.29	22.66
1481	NYSE	CDP	Thu, Mar 18, 2004	22.37	22.41	22.08	22.37
1480	NYSE	CDP	Wed, Mar 17, 2004	22.30	22.44	22.23	22.37
1479	NYSE	CDP	Tue, Mar 16, 2004	22.37	22.53	22.12	22.22
1478	NYSE	CDP	Mon, Mar 15, 2004	22.60	22.67	22.26	22.32
1477	NYSE	CDP	Fri, Mar 12, 2004	22.46	22.96	22.40	22.69
1476	NYSE	CDP	Thu, Mar 11, 2004	22.80	22.80	22.40	22.46
1475	NYSE	CDP	Wed, Mar 10, 2004	23.24	23.35	22.82	22.89
1474	NYSE	CDP	Tue, Mar 9, 2004	23.15	23.49	23.02	23.22
1473	NYSE	CDP	Mon, Mar 8, 2004	23.48	23.50	23.10	23.15
1472	NYSE	CDP	Fri, Mar 5, 2004	23.57	23.61	23.35	23.40
1471	NYSE	CDP	Thu, Mar 4, 2004	23.08	23.52	22.95	23.51
1470	NYSE	CDP	Wed, Mar 3, 2004	22.90	23.25	22.74	23.20
1469	NYSE	CDP	Tue, Mar 2, 2004	23.17	23.19	23.03	23.07
1468	NYSE	CDP	Mon, Mar 1, 2004	23.14	23.20	23.08	23.20
1467	NYSE	CDP	Fri, Feb 27, 2004	22.95	23.15	22.81	23.04
1466	NYSE	CDP	Thu, Feb 26, 2004	22.98	23.17	22.86	23.15
1465	NYSE	CDP	Wed, Feb 25, 2004	22.75	22.95	22.74	22.95
1464	NYSE	CDP	Tue, Feb 24, 2004	22.80	22.85	22.59	22.85
1463	NYSE	CDP	Mon, Feb 23, 2004	22.79	22.84	22.55	22.80
1462	NYSE	CDP	Fri, Feb 20, 2004	22.68	22.85	22.55	22.85
1461	NYSE	CDP	Thu, Feb 19, 2004	22.48	22.97	22.25	22.58
1460	NYSE	CDP	Wed, Feb 18, 2004	22.59	22.63	22.37	22.49
1459	NYSE	CDP	Tue, Feb 17, 2004	22.60	22.67	22.27	22.60
1458	NYSE	CDP	Fri, Feb 13, 2004	23.18	23.18	22.35	22.72
1457	NYSE	CDP	Thu, Feb 12, 2004	23.61	23.63	23.01	23.22
1456	NYSE	CDP	Wed, Feb 11, 2004	23.25	23.55	22.71	23.55
1455	NYSE	CDP	Tue, Feb 10, 2004	22.68	23.40	22.60	23.40
1454	NYSE	CDP	Mon, Feb 9, 2004	23.02	23.10	22.65	22.77
1453	NYSE	CDP	Fri, Feb 6, 2004	22.65	23.09	22.34	23.09
1452	NYSE	CDP	Thu, Feb 5, 2004	22.22	22.80	22.18	22.68
1451	NYSE	CDP	Wed, Feb 4, 2004	22.69	22.77	22.20	22.22
1450	NYSE	CDP	Tue, Feb 3, 2004	22.20	23.22	22.20	22.65
1449	NYSE	CDP	Mon, Feb 2, 2004	22.21	22.68	22.15	22.17
1448	NYSE	CDP	Fri, Jan 30, 2004	22.05	22.40	21.81	22.11
1447	NYSE	CDP	Thu, Jan 29, 2004	21.88	22.09	21.75	22.05
1446	NYSE	CDP	Wed, Jan 28, 2004	22.17	22.29	21.85	21.93
1445	NYSE	CDP	Tue, Jan 27, 2004	22.15	22.17	21.50	22.17
1444	NYSE	CDP	Mon, Jan 26, 2004	21.65	22.15	21.51	22.15
1443	NYSE	CDP	Fri, Jan 23, 2004	21.14	21.60	20.91	21.59
1442	NYSE	CDP	Thu, Jan 22, 2004	21.30	21.45	21.20	21.24
1441	NYSE	CDP	Wed, Jan 21, 2004	21.02	21.28	20.87	21.28
1440	NYSE	CDP	Tue, Jan 20, 2004	20.75	21.10	20.75	21.10
1439	NYSE	CDP	Fri, Jan 16, 2004	20.96	21.01	20.74	20.78
1438	NYSE	CDP	Thu, Jan 15, 2004	20.95	21.00	20.80	20.86
1437	NYSE	CDP	Wed, Jan 14, 2004	20.85	21.11	20.82	20.90
1436	NYSE	CDP	Tue, Jan 13, 2004	20.63	20.85	20.31	20.85
1435	NYSE	CDP	Mon, Jan 12, 2004	20.56	20.63	20.47	20.60
1434	NYSE	CDP	Fri, Jan 9, 2004	20.70	20.84	20.43	20.47
1433	NYSE	CDP	Thu, Jan 8, 2004	20.40	20.80	20.38	20.70
1432	NYSE	CDP	Wed, Jan 7, 2004	20.50	20.55	20.28	20.41
1431	NYSE	CDP	Tue, Jan 6, 2004	20.86	20.93	20.53	20.56
1430	NYSE	CDP	Mon, Jan 5, 2004	20.94	21.02	20.63	20.83
1429	NYSE	CDP	Fri, Jan 2, 2004	20.95	21.01	20.70	21.00
1428	NYSE	CDP	Wed, Dec 31, 2003	21.15	21.27	20.84	21.00
1427	NYSE	CDP	Tue, Dec 30, 2003	21.40	21.50	21.18	21.30
1426	NYSE	CDP	Mon, Dec 29, 2003	21.43	21.65	21.26	21.50
1425	NYSE	CDP	Fri, Dec 26, 2003	21.50	21.64	21.47	21.55
1424	NYSE	CDP	Wed, Dec 24, 2003	21.38	21.57	21.33	21.50
1423	NYSE	CDP	Tue, Dec 23, 2003	21.60	21.69	21.25	21.43
1422	NYSE	CDP	Mon, Dec 22, 2003	21.30	21.63	21.22	21.63
1421	NYSE	CDP	Fri, Dec 19, 2003	21.35	21.45	21.18	21.45
1420	NYSE	CDP	Thu, Dec 18, 2003	21.35	21.45	21.15	21.39
1419	NYSE	CDP	Wed, Dec 17, 2003	21.35	21.47	21.32	21.39
1418	NYSE	CDP	Tue, Dec 16, 2003	21.46	21.56	21.32	21.45
1417	NYSE	CDP	Mon, Dec 15, 2003	22.39	22.40	21.36	21.36
1416	NYSE	CDP	Fri, Dec 12, 2003	21.80	22.14	21.80	22.14
1415	NYSE	CDP	Thu, Dec 11, 2003	21.63	21.89	21.63	21.87
1414	NYSE	CDP	Wed, Dec 10, 2003	21.40	22.19	21.25	21.70
1413	NYSE	CDP	Tue, Dec 9, 2003	21.44	21.50	21.30	21.38
1412	NYSE	CDP	Mon, Dec 8, 2003	21.08	21.41	21.08	21.34
1411	NYSE	CDP	Fri, Dec 5, 2003	21.17	21.26	21.01	21.01
1410	NYSE	CDP	Thu, Dec 4, 2003	21.05	21.21	21.01	21.13
1409	NYSE	CDP	Wed, Dec 3, 2003	21.25	21.29	20.97	21.00
1408	NYSE	CDP	Tue, Dec 2, 2003	20.90	21.21	20.90	21.20
1407	NYSE	CDP	Mon, Dec 1, 2003	20.75	21.13	20.75	21.09
1406	NYSE	CDP	Fri, Nov 28, 2003	20.80	21.02	20.69	20.69
1405	NYSE	CDP	Wed, Nov 26, 2003	20.85	20.90	20.58	20.72
1404	NYSE	CDP	Tue, Nov 25, 2003	20.65	20.80	20.57	20.73
1403	NYSE	CDP	Mon, Nov 24, 2003	20.55	20.80	20.50	20.75
1402	NYSE	CDP	Fri, Nov 21, 2003	21.03	21.03	20.29	20.65
1401	NYSE	CDP	Thu, Nov 20, 2003	21.05	21.10	20.76	20.96
1400	NYSE	CDP	Wed, Nov 19, 2003	20.80	21.33	20.78	21.01
1399	NYSE	CDP	Tue, Nov 18, 2003	20.80	21.25	20.70	20.74
1398	NYSE	CDP	Mon, Nov 17, 2003	20.65	20.93	20.50	20.80
1397	NYSE	CDP	Fri, Nov 14, 2003	20.45	20.70	20.45	20.60
1396	NYSE	CDP	Thu, Nov 13, 2003	20.55	20.67	20.34	20.40
1395	NYSE	CDP	Wed, Nov 12, 2003	20.22	20.95	20.20	20.67
1394	NYSE	CDP	Tue, Nov 11, 2003	20.44	20.44	20.10	20.25
1393	NYSE	CDP	Mon, Nov 10, 2003	20.39	20.44	20.22	20.44
1392	NYSE	CDP	Fri, Nov 7, 2003	20.13	20.51	20.05	20.42
1391	NYSE	CDP	Thu, Nov 6, 2003	20.08	20.14	20.00	20.03
1390	NYSE	CDP	Wed, Nov 5, 2003	20.08	20.10	19.87	20.07
1389	NYSE	CDP	Tue, Nov 4, 2003	19.83	20.16	19.65	20.16
1388	NYSE	CDP	Mon, Nov 3, 2003	19.28	19.89	19.18	19.89
1387	NYSE	CDP	Fri, Oct 31, 2003	19.30	19.45	19.05	19.34
1386	NYSE	CDP	Thu, Oct 30, 2003	19.20	19.38	19.00	19.32
1385	NYSE	CDP	Wed, Oct 29, 2003	19.15	19.19	19.00	19.15
1384	NYSE	CDP	Tue, Oct 28, 2003	19.10	19.13	18.89	19.13
1383	NYSE	CDP	Mon, Oct 27, 2003	18.92	19.14	18.90	19.14
1382	NYSE	CDP	Fri, Oct 24, 2003	18.83	18.95	18.71	18.87
1381	NYSE	CDP	Thu, Oct 23, 2003	18.70	18.95	18.70	18.91
1380	NYSE	CDP	Wed, Oct 22, 2003	18.70	19.02	18.56	18.75
1379	NYSE	CDP	Tue, Oct 21, 2003	19.02	19.05	18.77	19.05
1378	NYSE	CDP	Mon, Oct 20, 2003	19.00	19.20	18.82	18.97
1377	NYSE	CDP	Fri, Oct 17, 2003	19.23	19.29	18.97	19.04
1376	NYSE	CDP	Thu, Oct 16, 2003	19.27	19.38	19.26	19.27
1375	NYSE	CDP	Wed, Oct 15, 2003	19.12	19.39	19.10	19.28
1374	NYSE	CDP	Tue, Oct 14, 2003	19.20	19.28	18.94	19.10
1373	NYSE	CDP	Mon, Oct 13, 2003	19.37	19.49	19.22	19.22
1372	NYSE	CDP	Fri, Oct 10, 2003	19.38	19.46	19.03	19.35
1371	NYSE	CDP	Thu, Oct 9, 2003	19.38	19.50	19.09	19.39
1370	NYSE	CDP	Wed, Oct 8, 2003	19.53	19.53	19.18	19.33
1369	NYSE	CDP	Tue, Oct 7, 2003	19.45	19.55	19.38	19.53
1368	NYSE	CDP	Mon, Oct 6, 2003	19.35	19.54	19.34	19.52
1367	NYSE	CDP	Fri, Oct 3, 2003	19.20	19.56	19.15	19.35
1366	NYSE	CDP	Thu, Oct 2, 2003	18.75	19.10	18.75	19.10
1365	NYSE	CDP	Wed, Oct 1, 2003	18.51	18.95	18.51	18.85
1364	NYSE	CDP	Tue, Sep 30, 2003	18.47	18.69	18.20	18.51
1363	NYSE	CDP	Mon, Sep 29, 2003	18.30	18.47	18.20	18.47
1362	NYSE	CDP	Fri, Sep 26, 2003	18.39	18.45	18.02	18.22
1361	NYSE	CDP	Thu, Sep 25, 2003	18.63	18.70	18.43	18.63
1360	NYSE	CDP	Wed, Sep 24, 2003	18.87	18.97	18.63	18.64
1359	NYSE	CDP	Tue, Sep 23, 2003	18.65	18.96	18.56	18.94
1358	NYSE	CDP	Mon, Sep 22, 2003	18.50	18.70	18.35	18.70
1357	NYSE	CDP	Fri, Sep 19, 2003	18.45	18.69	18.41	18.53
1356	NYSE	CDP	Thu, Sep 18, 2003	18.41	18.54	18.37	18.50
1355	NYSE	CDP	Wed, Sep 17, 2003	18.35	18.48	18.35	18.44
1354	NYSE	CDP	Tue, Sep 16, 2003	18.40	18.56	18.35	18.40
1353	NYSE	CDP	Mon, Sep 15, 2003	18.50	18.60	18.35	18.46
1352	NYSE	CDP	Fri, Sep 12, 2003	18.67	18.67	18.18	18.59
1351	NYSE	CDP	Thu, Sep 11, 2003	18.18	18.61	18.15	18.57
1350	NYSE	CDP	Wed, Sep 10, 2003	18.90	18.90	18.30	18.30
1349	NYSE	CDP	Tue, Sep 9, 2003	19.30	19.30	18.80	18.87
1348	NYSE	CDP	Mon, Sep 8, 2003	18.70	19.35	18.70	19.20
1347	NYSE	CDP	Fri, Sep 5, 2003	18.62	18.84	18.57	18.70
1346	NYSE	CDP	Thu, Sep 4, 2003	18.74	18.75	18.50	18.72
1345	NYSE	CDP	Wed, Sep 3, 2003	18.72	18.83	18.66	18.78
1344	NYSE	CDP	Tue, Sep 2, 2003	18.58	18.78	18.35	18.78
1343	NYSE	CDP	Fri, Aug 29, 2003	18.32	18.61	18.27	18.50
1342	NYSE	CDP	Thu, Aug 28, 2003	18.45	18.48	18.06	18.33
1341	NYSE	CDP	Wed, Aug 27, 2003	18.14	18.45	18.00	18.45
1340	NYSE	CDP	Tue, Aug 26, 2003	17.89	18.15	17.67	18.15
1339	NYSE	CDP	Mon, Aug 25, 2003	18.05	18.05	17.67	17.92
1338	NYSE	CDP	Fri, Aug 22, 2003	17.95	18.01	17.68	18.00
1337	NYSE	CDP	Thu, Aug 21, 2003	17.94	18.00	17.75	17.98
1336	NYSE	CDP	Wed, Aug 20, 2003	17.98	18.00	17.81	17.97
1335	NYSE	CDP	Tue, Aug 19, 2003	17.75	17.99	17.74	17.97
1334	NYSE	CDP	Mon, Aug 18, 2003	17.65	17.91	17.63	17.68
1333	NYSE	CDP	Fri, Aug 15, 2003	17.83	17.94	17.68	17.69
1332	NYSE	CDP	Thu, Aug 14, 2003	17.90	17.90	17.74	17.78
1331	NYSE	CDP	Wed, Aug 13, 2003	18.20	18.20	17.80	17.90
1330	NYSE	CDP	Tue, Aug 12, 2003	18.00	18.09	17.80	18.07
1329	NYSE	CDP	Mon, Aug 11, 2003	17.90	18.05	17.80	17.99
1328	NYSE	CDP	Fri, Aug 8, 2003	17.80	17.87	17.65	17.86
1327	NYSE	CDP	Thu, Aug 7, 2003	17.65	17.86	17.57	17.86
1326	NYSE	CDP	Wed, Aug 6, 2003	17.44	17.69	17.36	17.60
1325	NYSE	CDP	Tue, Aug 5, 2003	17.90	17.90	17.42	17.46
1324	NYSE	CDP	Mon, Aug 4, 2003	18.11	18.11	17.73	17.85
1323	NYSE	CDP	Fri, Aug 1, 2003	18.00	18.18	17.65	18.11
1322	NYSE	CDP	Thu, Jul 31, 2003	18.44	18.46	17.96	18.14
1321	NYSE	CDP	Wed, Jul 30, 2003	17.82	18.24	17.82	18.24
1320	NYSE	CDP	Tue, Jul 29, 2003	17.75	17.90	17.65	17.88
1319	NYSE	CDP	Mon, Jul 28, 2003	17.83	17.88	17.57	17.80
1318	NYSE	CDP	Fri, Jul 25, 2003	17.73	17.83	17.54	17.78
1317	NYSE	CDP	Thu, Jul 24, 2003	17.67	17.75	17.58	17.69
1316	NYSE	CDP	Wed, Jul 23, 2003	17.64	17.67	17.41	17.66
1315	NYSE	CDP	Tue, Jul 22, 2003	17.43	17.65	17.39	17.64
1314	NYSE	CDP	Mon, Jul 21, 2003	17.54	17.54	17.19	17.43
1313	NYSE	CDP	Fri, Jul 18, 2003	17.35	17.66	17.35	17.65
1312	NYSE	CDP	Thu, Jul 17, 2003	17.65	17.70	17.40	17.40
1311	NYSE	CDP	Wed, Jul 16, 2003	17.70	17.75	17.56	17.75
1310	NYSE	CDP	Tue, Jul 15, 2003	17.50	17.70	17.35	17.68
1309	NYSE	CDP	Mon, Jul 14, 2003	17.63	17.75	17.45	17.50
1308	NYSE	CDP	Fri, Jul 11, 2003	17.60	17.75	17.40	17.50
1307	NYSE	CDP	Thu, Jul 10, 2003	17.80	17.80	17.51	17.60
1306	NYSE	CDP	Wed, Jul 9, 2003	17.80	17.98	17.53	17.75
1305	NYSE	CDP	Tue, Jul 8, 2003	17.68	17.99	17.57	17.96
1304	NYSE	CDP	Mon, Jul 7, 2003	17.55	17.91	17.50	17.69
1303	NYSE	CDP	Thu, Jul 3, 2003	17.25	17.65	17.20	17.55
1302	NYSE	CDP	Wed, Jul 2, 2003	17.33	17.60	17.17	17.60
1301	NYSE	CDP	Tue, Jul 1, 2003	16.90	17.27	16.79	17.25
1300	NYSE	CDP	Mon, Jun 30, 2003	16.82	16.93	16.68	16.93
1299	NYSE	CDP	Fri, Jun 27, 2003	16.70	16.83	16.62	16.82
1298	NYSE	CDP	Thu, Jun 26, 2003	16.50	16.65	16.46	16.62
1297	NYSE	CDP	Wed, Jun 25, 2003	16.83	16.85	16.55	16.65
1296	NYSE	CDP	Tue, Jun 24, 2003	16.49	16.85	16.40	16.77
1295	NYSE	CDP	Mon, Jun 23, 2003	16.75	16.85	16.63	16.66
1294	NYSE	CDP	Fri, Jun 20, 2003	16.84	16.96	16.77	16.78
1293	NYSE	CDP	Thu, Jun 19, 2003	16.79	16.80	16.63	16.79
1292	NYSE	CDP	Wed, Jun 18, 2003	16.85	16.85	16.56	16.69
1291	NYSE	CDP	Tue, Jun 17, 2003	16.71	16.79	16.52	16.79
1290	NYSE	CDP	Mon, Jun 16, 2003	16.53	16.83	16.53	16.78
1289	NYSE	CDP	Fri, Jun 13, 2003	16.80	16.84	16.53	16.53
1288	NYSE	CDP	Thu, Jun 12, 2003	16.70	16.89	16.65	16.80
1287	NYSE	CDP	Wed, Jun 11, 2003	16.50	16.70	16.35	16.70
1286	NYSE	CDP	Tue, Jun 10, 2003	16.26	16.50	16.20	16.50
1285	NYSE	CDP	Mon, Jun 9, 2003	16.48	16.50	16.20	16.26
1284	NYSE	CDP	Fri, Jun 6, 2003	16.30	16.59	16.30	16.45
1283	NYSE	CDP	Thu, Jun 5, 2003	16.28	16.35	16.15	16.25
1282	NYSE	CDP	Wed, Jun 4, 2003	15.99	16.24	15.83	16.23
1281	NYSE	CDP	Tue, Jun 3, 2003	15.75	16.00	15.70	16.00
1280	NYSE	CDP	Mon, Jun 2, 2003	15.88	15.90	15.70	15.80
1279	NYSE	CDP	Fri, May 30, 2003	15.60	15.89	15.40	15.88
1278	NYSE	CDP	Thu, May 29, 2003	15.70	15.76	15.11	15.60
1277	NYSE	CDP	Wed, May 28, 2003	15.80	15.83	15.60	15.66
1276	NYSE	CDP	Tue, May 27, 2003	15.95	15.95	15.80	15.85
1275	NYSE	CDP	Fri, May 23, 2003	15.95	16.00	15.85	15.90
1274	NYSE	CDP	Thu, May 22, 2003	15.90	15.95	15.75	15.95
1273	NYSE	CDP	Wed, May 21, 2003	15.60	15.90	15.56	15.90
1272	NYSE	CDP	Tue, May 20, 2003	16.07	16.20	15.96	15.96
1271	NYSE	CDP	Mon, May 19, 2003	16.19	16.19	16.04	16.11
1270	NYSE	CDP	Fri, May 16, 2003	16.15	16.20	16.10	16.18
1269	NYSE	CDP	Thu, May 15, 2003	16.15	16.20	16.06	16.20
1268	NYSE	CDP	Wed, May 14, 2003	16.27	16.27	16.05	16.14
1267	NYSE	CDP	Tue, May 13, 2003	16.29	16.29	16.10	16.28
1266	NYSE	CDP	Mon, May 12, 2003	16.07	16.30	16.02	16.29
1265	NYSE	CDP	Fri, May 9, 2003	15.97	16.15	15.97	16.06
1264	NYSE	CDP	Thu, May 8, 2003	15.91	16.00	15.85	16.00
1263	NYSE	CDP	Wed, May 7, 2003	16.06	16.07	15.95	15.96
1262	NYSE	CDP	Tue, May 6, 2003	15.95	16.10	15.92	16.01
1261	NYSE	CDP	Mon, May 5, 2003	15.72	16.00	15.65	15.98
1260	NYSE	CDP	Fri, May 2, 2003	15.40	15.76	15.40	15.76
1259	NYSE	CDP	Thu, May 1, 2003	15.15	15.59	15.15	15.59
1258	NYSE	CDP	Wed, Apr 30, 2003	15.11	15.45	15.11	15.25
1257	NYSE	CDP	Tue, Apr 29, 2003	15.05	15.18	14.97	15.06
1256	NYSE	CDP	Mon, Apr 28, 2003	15.00	15.05	14.95	15.03
1255	NYSE	CDP	Fri, Apr 25, 2003	15.06	15.19	14.89	14.95
1254	NYSE	CDP	Thu, Apr 24, 2003	15.35	15.49	15.16	15.16
1253	NYSE	CDP	Wed, Apr 23, 2003	15.50	15.54	15.40	15.45
1252	NYSE	CDP	Tue, Apr 22, 2003	15.45	15.58	15.40	15.49
1251	NYSE	CDP	Mon, Apr 21, 2003	15.50	15.54	15.43	15.45
1250	NYSE	CDP	Thu, Apr 17, 2003	15.53	15.53	15.40	15.48
1249	NYSE	CDP	Wed, Apr 16, 2003	15.58	15.58	15.49	15.50
1248	NYSE	CDP	Tue, Apr 15, 2003	15.45	15.53	15.35	15.51
1247	NYSE	CDP	Mon, Apr 14, 2003	15.30	15.52	15.26	15.39
1246	NYSE	CDP	Fri, Apr 11, 2003	15.08	15.27	15.08	15.22
1245	NYSE	CDP	Thu, Apr 10, 2003	15.13	15.17	15.10	15.12
1244	NYSE	CDP	Wed, Apr 9, 2003	14.75	15.35	14.75	15.13
1243	NYSE	CDP	Tue, Apr 8, 2003	15.38	15.38	15.26	15.28
1242	NYSE	CDP	Mon, Apr 7, 2003	15.25	15.33	15.15	15.31
1241	NYSE	CDP	Fri, Apr 4, 2003	15.12	15.25	15.06	15.10
1240	NYSE	CDP	Thu, Apr 3, 2003	15.13	15.20	15.06	15.15
1239	NYSE	CDP	Wed, Apr 2, 2003	15.13	15.25	15.05	15.18
1238	NYSE	CDP	Tue, Apr 1, 2003	14.82	15.21	14.80	15.20
1237	NYSE	CDP	Mon, Mar 31, 2003	14.66	14.93	14.49	14.90
1236	NYSE	CDP	Fri, Mar 28, 2003	14.58	14.76	14.52	14.66
1235	NYSE	CDP	Thu, Mar 27, 2003	14.75	14.75	14.47	14.64
1234	NYSE	CDP	Wed, Mar 26, 2003	14.90	15.07	14.85	14.90
1233	NYSE	CDP	Tue, Mar 25, 2003	14.55	14.97	14.55	14.96
1232	NYSE	CDP	Mon, Mar 24, 2003	14.90	14.90	14.52	14.65
1231	NYSE	CDP	Fri, Mar 21, 2003	14.55	14.99	14.53	14.96
1230	NYSE	CDP	Thu, Mar 20, 2003	14.36	14.61	14.15	14.55
1229	NYSE	CDP	Wed, Mar 19, 2003	14.25	14.50	14.03	14.46
1228	NYSE	CDP	Tue, Mar 18, 2003	14.12	14.20	14.08	14.20
1227	NYSE	CDP	Mon, Mar 17, 2003	14.00	14.22	13.87	14.22
1226	NYSE	CDP	Fri, Mar 14, 2003	14.00	14.05	13.92	14.05
1225	NYSE	CDP	Thu, Mar 13, 2003	13.78	13.99	13.71	13.95
1224	NYSE	CDP	Wed, Mar 12, 2003	13.70	13.79	13.61	13.71
1223	NYSE	CDP	Tue, Mar 11, 2003	13.84	13.90	13.72	13.73
1222	NYSE	CDP	Mon, Mar 10, 2003	13.90	13.90	13.70	13.82
1221	NYSE	CDP	Fri, Mar 7, 2003	13.85	14.00	13.84	13.84
1220	NYSE	CDP	Thu, Mar 6, 2003	13.85	13.95	13.67	13.85
1219	NYSE	CDP	Wed, Mar 5, 2003	13.93	13.96	13.75	13.85
1218	NYSE	CDP	Tue, Mar 4, 2003	14.00	14.04	13.85	14.00
1217	NYSE	CDP	Mon, Mar 3, 2003	14.09	14.10	13.91	13.95
1216	NYSE	CDP	Fri, Feb 28, 2003	14.00	14.06	13.88	14.03
1215	NYSE	CDP	Thu, Feb 27, 2003	13.94	13.95	13.84	13.95
1214	NYSE	CDP	Wed, Feb 26, 2003	13.98	13.98	13.84	13.90
1213	NYSE	CDP	Tue, Feb 25, 2003	13.84	13.99	13.70	13.93
1212	NYSE	CDP	Mon, Feb 24, 2003	13.89	13.89	13.70	13.79
1211	NYSE	CDP	Fri, Feb 21, 2003	13.75	13.81	13.61	13.80
1210	NYSE	CDP	Thu, Feb 20, 2003	13.78	13.78	13.72	13.78
1209	NYSE	CDP	Wed, Feb 19, 2003	13.75	13.80	13.69	13.80
1208	NYSE	CDP	Tue, Feb 18, 2003	13.71	13.78	13.69	13.75
1207	NYSE	CDP	Fri, Feb 14, 2003	13.70	13.74	13.60	13.68
1206	NYSE	CDP	Thu, Feb 13, 2003	13.60	13.74	13.55	13.72
1205	NYSE	CDP	Wed, Feb 12, 2003	13.76	13.80	13.59	13.59
1204	NYSE	CDP	Tue, Feb 11, 2003	14.20	14.20	13.70	13.74
1203	NYSE	CDP	Mon, Feb 10, 2003	13.85	14.15	13.85	14.10
1202	NYSE	CDP	Fri, Feb 7, 2003	14.20	14.20	13.92	13.92
1201	NYSE	CDP	Thu, Feb 6, 2003	14.17	14.32	14.01	14.20
1200	NYSE	CDP	Wed, Feb 5, 2003	14.05	14.20	14.05	14.17
1199	NYSE	CDP	Tue, Feb 4, 2003	14.01	14.16	13.96	14.00
1198	NYSE	CDP	Mon, Feb 3, 2003	14.07	14.15	14.00	14.01
1197	NYSE	CDP	Fri, Jan 31, 2003	13.90	14.10	13.69	14.10
1196	NYSE	CDP	Thu, Jan 30, 2003	13.87	14.10	13.87	13.90
1195	NYSE	CDP	Wed, Jan 29, 2003	13.68	13.90	13.55	13.79
1194	NYSE	CDP	Tue, Jan 28, 2003	13.75	13.75	13.50	13.60
1193	NYSE	CDP	Mon, Jan 27, 2003	13.75	13.75	13.65	13.75
1192	NYSE	CDP	Fri, Jan 24, 2003	13.68	13.80	13.67	13.68
1191	NYSE	CDP	Thu, Jan 23, 2003	13.68	13.78	13.67	13.68
1190	NYSE	CDP	Wed, Jan 22, 2003	13.68	13.73	13.63	13.68
1189	NYSE	CDP	Tue, Jan 21, 2003	13.65	13.77	13.55	13.64
1188	NYSE	CDP	Fri, Jan 17, 2003	13.90	13.90	13.53	13.61
1187	NYSE	CDP	Thu, Jan 16, 2003	13.97	14.00	13.72	13.81
1186	NYSE	CDP	Wed, Jan 15, 2003	13.85	14.07	13.60	14.07
1185	NYSE	CDP	Tue, Jan 14, 2003	13.70	13.80	13.70	13.79
1184	NYSE	CDP	Mon, Jan 13, 2003	13.72	13.78	13.70	13.74
1183	NYSE	CDP	Fri, Jan 10, 2003	13.85	13.88	13.70	13.72
1182	NYSE	CDP	Thu, Jan 9, 2003	13.85	13.85	13.67	13.83
1181	NYSE	CDP	Wed, Jan 8, 2003	13.86	13.98	13.80	13.82
1180	NYSE	CDP	Tue, Jan 7, 2003	13.95	14.00	13.68	13.96
1179	NYSE	CDP	Mon, Jan 6, 2003	14.00	14.00	13.84	13.95
1178	NYSE	CDP	Fri, Jan 3, 2003	14.02	14.02	13.83	13.92
1177	NYSE	CDP	Thu, Jan 2, 2003	13.93	13.99	13.84	13.92
1176	NYSE	CDP	Tue, Dec 31, 2002	14.00	14.10	13.93	14.03
1175	NYSE	CDP	Mon, Dec 30, 2002	13.80	14.00	13.79	13.90
1174	NYSE	CDP	Fri, Dec 27, 2002	13.77	13.80	13.68	13.77
1173	NYSE	CDP	Thu, Dec 26, 2002	13.55	13.90	13.50	13.89
1172	NYSE	CDP	Tue, Dec 24, 2002	13.48	13.70	13.46	13.48
1171	NYSE	CDP	Mon, Dec 23, 2002	13.58	13.59	13.40	13.48
1170	NYSE	CDP	Fri, Dec 20, 2002	13.55	13.60	13.40	13.53
1169	NYSE	CDP	Thu, Dec 19, 2002	13.45	13.55	13.45	13.55
1168	NYSE	CDP	Wed, Dec 18, 2002	13.60	13.69	13.40	13.45
1167	NYSE	CDP	Tue, Dec 17, 2002	13.65	13.70	13.54	13.70
1166	NYSE	CDP	Mon, Dec 16, 2002	13.53	13.70	13.53	13.70
1165	NYSE	CDP	Fri, Dec 13, 2002	13.67	13.76	13.61	13.63
1164	NYSE	CDP	Thu, Dec 12, 2002	13.75	13.75	13.65	13.65
1163	NYSE	CDP	Wed, Dec 11, 2002	13.80	13.82	13.57	13.75
1162	NYSE	CDP	Tue, Dec 10, 2002	13.67	13.93	13.67	13.79
1161	NYSE	CDP	Mon, Dec 9, 2002	13.85	13.89	13.70	13.77
1160	NYSE	CDP	Fri, Dec 6, 2002	13.60	13.79	13.58	13.77
1159	NYSE	CDP	Thu, Dec 5, 2002	13.63	13.77	13.51	13.66
1158	NYSE	CDP	Wed, Dec 4, 2002	13.65	13.68	13.50	13.60
1157	NYSE	CDP	Tue, Dec 3, 2002	13.60	13.87	13.60	13.60
1156	NYSE	CDP	Mon, Dec 2, 2002	13.57	13.78	13.50	13.70
1155	NYSE	CDP	Fri, Nov 29, 2002	13.50	13.76	13.50	13.63
1154	NYSE	CDP	Wed, Nov 27, 2002	13.80	13.80	13.25	13.50
1153	NYSE	CDP	Tue, Nov 26, 2002	14.08	14.09	13.50	13.60
1152	NYSE	CDP	Mon, Nov 25, 2002	13.95	14.16	13.92	13.99
1151	NYSE	CDP	Fri, Nov 22, 2002	13.78	13.95	13.78	13.90
1150	NYSE	CDP	Thu, Nov 21, 2002	13.78	14.03	13.78	13.88
1149	NYSE	CDP	Wed, Nov 20, 2002	13.98	13.98	13.75	13.78
1148	NYSE	CDP	Tue, Nov 19, 2002	13.87	13.99	13.80	13.90
1147	NYSE	CDP	Mon, Nov 18, 2002	13.75	13.90	13.63	13.77
1146	NYSE	CDP	Fri, Nov 15, 2002	13.70	13.83	13.70	13.75
1145	NYSE	CDP	Thu, Nov 14, 2002	13.90	13.99	13.75	13.80
1144	NYSE	CDP	Wed, Nov 13, 2002	13.50	13.83	13.42	13.80
1143	NYSE	CDP	Tue, Nov 12, 2002	13.50	13.55	13.40	13.46
1142	NYSE	CDP	Mon, Nov 11, 2002	13.50	13.50	13.40	13.40
1141	NYSE	CDP	Fri, Nov 8, 2002	13.60	13.65	13.40	13.49
1140	NYSE	CDP	Thu, Nov 7, 2002	13.55	13.70	13.26	13.51
1139	NYSE	CDP	Wed, Nov 6, 2002	13.53	13.70	13.45	13.60
1138	NYSE	CDP	Tue, Nov 5, 2002	13.50	13.56	13.40	13.49
1137	NYSE	CDP	Mon, Nov 4, 2002	13.54	13.63	13.45	13.50
1136	NYSE	CDP	Fri, Nov 1, 2002	13.48	13.54	13.39	13.54
1135	NYSE	CDP	Thu, Oct 31, 2002	13.50	13.52	13.36	13.45
1134	NYSE	CDP	Wed, Oct 30, 2002	13.50	13.65	13.40	13.49
1133	NYSE	CDP	Tue, Oct 29, 2002	13.60	13.60	13.20	13.47
1132	NYSE	CDP	Mon, Oct 28, 2002	13.50	13.90	13.50	13.53
1131	NYSE	CDP	Fri, Oct 25, 2002	13.00	13.45	13.00	13.44
1130	NYSE	CDP	Thu, Oct 24, 2002	13.07	13.13	12.92	13.00
1129	NYSE	CDP	Wed, Oct 23, 2002	13.10	13.10	12.75	12.97
1128	NYSE	CDP	Tue, Oct 22, 2002	13.02	13.10	12.95	13.10
1127	NYSE	CDP	Mon, Oct 21, 2002	13.10	13.25	12.90	13.10
1126	NYSE	CDP	Fri, Oct 18, 2002	13.39	13.39	13.10	13.14
1125	NYSE	CDP	Thu, Oct 17, 2002	12.96	13.12	12.91	13.10
1124	NYSE	CDP	Wed, Oct 16, 2002	13.10	13.20	12.90	12.96
1123	NYSE	CDP	Tue, Oct 15, 2002	12.90	13.28	12.90	13.06
1122	NYSE	CDP	Mon, Oct 14, 2002	12.99	13.09	12.74	12.81
1121	NYSE	CDP	Fri, Oct 11, 2002	12.54	13.10	12.54	13.09
1120	NYSE	CDP	Thu, Oct 10, 2002	11.93	12.64	11.60	12.64
1119	NYSE	CDP	Wed, Oct 9, 2002	12.53	12.53	11.99	12.00
1118	NYSE	CDP	Tue, Oct 8, 2002	12.81	13.00	12.26	12.53
1117	NYSE	CDP	Mon, Oct 7, 2002	13.00	13.07	12.79	12.85
1116	NYSE	CDP	Fri, Oct 4, 2002	13.40	13.40	13.15	13.15
1115	NYSE	CDP	Thu, Oct 3, 2002	13.50	13.50	13.30	13.42
1114	NYSE	CDP	Wed, Oct 2, 2002	13.61	13.65	13.50	13.50
1113	NYSE	CDP	Tue, Oct 1, 2002	13.59	13.72	13.59	13.71
1112	NYSE	CDP	Mon, Sep 30, 2002	13.65	13.69	13.51	13.55
1111	NYSE	CDP	Fri, Sep 27, 2002	13.70	13.93	13.65	13.70
1110	NYSE	CDP	Thu, Sep 26, 2002	13.87	13.94	13.75	13.90
1109	NYSE	CDP	Wed, Sep 25, 2002	13.90	13.96	13.70	13.95
1108	NYSE	CDP	Tue, Sep 24, 2002	13.80	13.95	13.69	13.85
1107	NYSE	CDP	Mon, Sep 23, 2002	14.02	14.02	13.84	13.90
1106	NYSE	CDP	Fri, Sep 20, 2002	13.95	14.00	13.90	14.00
1105	NYSE	CDP	Thu, Sep 19, 2002	14.05	14.05	13.61	13.85
1104	NYSE	CDP	Wed, Sep 18, 2002	14.00	14.10	13.75	14.01
1103	NYSE	CDP	Tue, Sep 17, 2002	13.98	14.00	13.70	13.99
1102	NYSE	CDP	Mon, Sep 16, 2002	13.93	14.00	13.85	13.93
1101	NYSE	CDP	Fri, Sep 13, 2002	13.95	13.95	13.85	13.90
1100	NYSE	CDP	Thu, Sep 12, 2002	14.00	14.00	13.80	13.88
1099	NYSE	CDP	Wed, Sep 11, 2002	14.00	14.00	13.80	13.94
1098	NYSE	CDP	Tue, Sep 10, 2002	14.10	14.14	13.80	13.90
1097	NYSE	CDP	Mon, Sep 9, 2002	14.00	14.00	13.80	14.00
1096	NYSE	CDP	Fri, Sep 6, 2002	14.05	14.05	13.90	13.97
1095	NYSE	CDP	Thu, Sep 5, 2002	14.15	14.15	13.90	14.00
1094	NYSE	CDP	Wed, Sep 4, 2002	14.00	14.15	13.90	14.10
1093	NYSE	CDP	Tue, Sep 3, 2002	14.10	14.20	13.90	13.94
1092	NYSE	CDP	Fri, Aug 30, 2002	13.79	14.10	13.79	14.10
1091	NYSE	CDP	Thu, Aug 29, 2002	13.79	13.87	13.70	13.73
1090	NYSE	CDP	Wed, Aug 28, 2002	13.82	13.90	13.71	13.74
1089	NYSE	CDP	Tue, Aug 27, 2002	13.85	13.90	13.73	13.75
1088	NYSE	CDP	Mon, Aug 26, 2002	13.77	13.95	13.72	13.85
1087	NYSE	CDP	Fri, Aug 23, 2002	13.85	13.94	13.65	13.67
1086	NYSE	CDP	Thu, Aug 22, 2002	14.00	14.00	13.85	13.90
1085	NYSE	CDP	Wed, Aug 21, 2002	13.85	14.00	13.75	14.00
1084	NYSE	CDP	Tue, Aug 20, 2002	13.41	13.84	13.41	13.84
1083	NYSE	CDP	Mon, Aug 19, 2002	13.99	13.99	13.51	13.51
1082	NYSE	CDP	Fri, Aug 16, 2002	13.94	14.14	13.80	13.99
1081	NYSE	CDP	Thu, Aug 15, 2002	13.50	13.88	13.50	13.88
1080	NYSE	CDP	Wed, Aug 14, 2002	13.70	13.70	13.50	13.50
1079	NYSE	CDP	Tue, Aug 13, 2002	13.70	13.83	13.60	13.61
1078	NYSE	CDP	Mon, Aug 12, 2002	13.51	13.70	13.45	13.70
1077	NYSE	CDP	Fri, Aug 9, 2002	13.90	13.90	13.52	13.54
1076	NYSE	CDP	Thu, Aug 8, 2002	13.99	14.00	13.82	13.84
1075	NYSE	CDP	Wed, Aug 7, 2002	13.95	14.00	13.85	13.99
1074	NYSE	CDP	Tue, Aug 6, 2002	13.90	13.97	13.70	13.91
1073	NYSE	CDP	Mon, Aug 5, 2002	13.93	13.93	13.55	13.77
1072	NYSE	CDP	Fri, Aug 2, 2002	13.70	13.88	13.70	13.79
1071	NYSE	CDP	Thu, Aug 1, 2002	13.90	14.00	13.75	13.75
1070	NYSE	CDP	Wed, Jul 31, 2002	13.80	14.00	13.75	13.92
1069	NYSE	CDP	Tue, Jul 30, 2002	14.00	14.15	13.60	13.74
1068	NYSE	CDP	Mon, Jul 29, 2002	14.50	14.50	14.02	14.05
1067	NYSE	CDP	Fri, Jul 26, 2002	12.55	13.55	12.55	13.55
1066	NYSE	CDP	Thu, Jul 25, 2002	12.45	12.83	12.35	12.45
1065	NYSE	CDP	Wed, Jul 24, 2002	12.00	12.65	11.99	12.35
1064	NYSE	CDP	Tue, Jul 23, 2002	12.64	12.64	11.97	12.15
1063	NYSE	CDP	Mon, Jul 22, 2002	12.75	12.90	12.45	12.54
1062	NYSE	CDP	Fri, Jul 19, 2002	12.83	12.85	12.44	12.70
1061	NYSE	CDP	Thu, Jul 18, 2002	13.10	13.15	12.80	12.80
1060	NYSE	CDP	Wed, Jul 17, 2002	13.50	13.70	13.00	13.20
1059	NYSE	CDP	Tue, Jul 16, 2002	13.02	13.45	13.02	13.43
1058	NYSE	CDP	Mon, Jul 15, 2002	13.48	13.48	12.90	13.10
1057	NYSE	CDP	Fri, Jul 12, 2002	13.27	13.38	12.90	13.04
1056	NYSE	CDP	Thu, Jul 11, 2002	13.85	13.85	12.90	13.30
1055	NYSE	CDP	Wed, Jul 10, 2002	13.99	13.99	13.40	13.95
1054	NYSE	CDP	Tue, Jul 9, 2002	14.05	14.05	13.92	13.99
1053	NYSE	CDP	Mon, Jul 8, 2002	13.87	14.07	13.78	13.95
1052	NYSE	CDP	Fri, Jul 5, 2002	13.49	13.90	13.49	13.77
1051	NYSE	CDP	Wed, Jul 3, 2002	13.70	13.75	13.45	13.59
1050	NYSE	CDP	Tue, Jul 2, 2002	14.20	14.35	13.80	13.90
1049	NYSE	CDP	Mon, Jul 1, 2002	14.49	14.49	14.00	14.30
1048	NYSE	CDP	Fri, Jun 28, 2002	14.09	14.69	14.05	14.59
1047	NYSE	CDP	Thu, Jun 27, 2002	14.20	14.20	13.73	14.05
1046	NYSE	CDP	Wed, Jun 26, 2002	13.80	14.20	13.70	14.20
1045	NYSE	CDP	Tue, Jun 25, 2002	14.10	14.19	13.96	13.99
1044	NYSE	CDP	Mon, Jun 24, 2002	13.98	14.10	13.92	14.00
1043	NYSE	CDP	Fri, Jun 21, 2002	13.98	13.99	13.80	13.90
1042	NYSE	CDP	Thu, Jun 20, 2002	14.05	14.05	13.90	13.98
1041	NYSE	CDP	Wed, Jun 19, 2002	13.93	14.05	13.87	14.05
1040	NYSE	CDP	Tue, Jun 18, 2002	14.03	14.03	13.88	13.93
1039	NYSE	CDP	Mon, Jun 17, 2002	13.86	14.00	13.85	14.00
1038	NYSE	CDP	Fri, Jun 14, 2002	13.98	13.98	13.80	13.90
1037	NYSE	CDP	Thu, Jun 13, 2002	13.98	14.00	13.91	13.98
1036	NYSE	CDP	Wed, Jun 12, 2002	13.98	13.98	13.91	13.98
1035	NYSE	CDP	Tue, Jun 11, 2002	13.90	14.00	13.85	14.00
1034	NYSE	CDP	Mon, Jun 10, 2002	13.99	14.00	13.82	13.96
1033	NYSE	CDP	Fri, Jun 7, 2002	13.90	14.00	13.80	13.95
1032	NYSE	CDP	Thu, Jun 6, 2002	13.98	14.00	13.89	13.91
1031	NYSE	CDP	Wed, Jun 5, 2002	13.97	13.98	13.80	13.98
1030	NYSE	CDP	Tue, Jun 4, 2002	13.85	13.98	13.80	13.97
1029	NYSE	CDP	Mon, Jun 3, 2002	13.98	13.98	13.80	13.85
1028	NYSE	CDP	Fri, May 31, 2002	13.90	13.98	13.75	13.98
1027	NYSE	CDP	Thu, May 30, 2002	13.85	13.98	13.68	13.94
1026	NYSE	CDP	Wed, May 29, 2002	13.80	13.98	13.57	13.98
1025	NYSE	CDP	Tue, May 28, 2002	13.65	13.80	13.55	13.79
1024	NYSE	CDP	Fri, May 24, 2002	13.84	13.84	13.55	13.55
1023	NYSE	CDP	Thu, May 23, 2002	13.74	13.75	13.41	13.75
1022	NYSE	CDP	Wed, May 22, 2002	13.50	13.70	13.50	13.69
1021	NYSE	CDP	Tue, May 21, 2002	13.70	13.75	13.40	13.50
1020	NYSE	CDP	Mon, May 20, 2002	13.60	13.86	13.53	13.65
1019	NYSE	CDP	Fri, May 17, 2002	13.35	13.64	13.35	13.62
1018	NYSE	CDP	Thu, May 16, 2002	13.65	13.70	13.36	13.40
1017	NYSE	CDP	Wed, May 15, 2002	13.75	13.80	13.45	13.60
1016	NYSE	CDP	Tue, May 14, 2002	13.70	13.89	13.35	13.75
1015	NYSE	CDP	Mon, May 13, 2002	13.70	13.90	13.65	13.74
1014	NYSE	CDP	Fri, May 10, 2002	13.76	13.84	13.32	13.60
1013	NYSE	CDP	Thu, May 9, 2002	13.90	13.98	13.80	13.86
1012	NYSE	CDP	Wed, May 8, 2002	14.00	14.05	13.65	13.90
1011	NYSE	CDP	Tue, May 7, 2002	14.10	14.10	13.70	14.00
1010	NYSE	CDP	Mon, May 6, 2002	14.10	14.19	13.72	14.00
1009	NYSE	CDP	Fri, May 3, 2002	13.98	14.00	13.70	14.00
1008	NYSE	CDP	Thu, May 2, 2002	13.55	14.00	13.55	13.89
1007	NYSE	CDP	Wed, May 1, 2002	13.49	13.55	13.35	13.55
1006	NYSE	CDP	Tue, Apr 30, 2002	13.28	13.49	13.28	13.49
1005	NYSE	CDP	Mon, Apr 29, 2002	13.37	13.38	13.27	13.35
1004	NYSE	CDP	Fri, Apr 26, 2002	13.50	13.60	13.30	13.37
1003	NYSE	CDP	Thu, Apr 25, 2002	13.50	13.65	13.36	13.51
1002	NYSE	CDP	Wed, Apr 24, 2002	13.42	13.60	13.30	13.52
1001	NYSE	CDP	Tue, Apr 23, 2002	13.53	13.54	13.20	13.32
1000	NYSE	CDP	Mon, Apr 22, 2002	13.55	13.55	13.30	13.50
999	NYSE	CDP	Fri, Apr 19, 2002	13.50	13.75	13.30	13.75
998	NYSE	CDP	Thu, Apr 18, 2002	13.45	13.50	13.26	13.49
997	NYSE	CDP	Wed, Apr 17, 2002	13.32	13.49	13.32	13.40
996	NYSE	CDP	Tue, Apr 16, 2002	13.20	13.51	13.20	13.50
995	NYSE	CDP	Mon, Apr 15, 2002	13.30	13.39	13.19	13.38
994	NYSE	CDP	Fri, Apr 12, 2002	13.25	13.40	13.03	13.40
993	NYSE	CDP	Thu, Apr 11, 2002	13.26	13.48	13.00	13.15
992	NYSE	CDP	Wed, Apr 10, 2002	13.23	13.30	13.20	13.26
991	NYSE	CDP	Tue, Apr 9, 2002	13.24	13.25	13.11	13.22
990	NYSE	CDP	Mon, Apr 8, 2002	13.18	13.20	13.02	13.20
989	NYSE	CDP	Fri, Apr 5, 2002	13.21	13.24	13.10	13.13
988	NYSE	CDP	Thu, Apr 4, 2002	13.09	13.19	12.95	13.19
987	NYSE	CDP	Wed, Apr 3, 2002	13.23	13.23	13.12	13.19
986	NYSE	CDP	Tue, Apr 2, 2002	13.15	13.25	13.05	13.19
985	NYSE	CDP	Mon, Apr 1, 2002	13.15	13.20	12.98	13.15
984	NYSE	CDP	Thu, Mar 28, 2002	13.10	13.12	12.85	13.10
983	NYSE	CDP	Wed, Mar 27, 2002	13.05	13.20	13.04	13.09
982	NYSE	CDP	Tue, Mar 26, 2002	12.97	13.10	12.81	13.00
981	NYSE	CDP	Mon, Mar 25, 2002	13.05	13.10	12.95	13.08
980	NYSE	CDP	Fri, Mar 22, 2002	13.09	13.10	13.00	13.01
979	NYSE	CDP	Thu, Mar 21, 2002	13.08	13.14	13.02	13.07
978	NYSE	CDP	Wed, Mar 20, 2002	13.11	13.15	13.01	13.08
977	NYSE	CDP	Tue, Mar 19, 2002	13.00	13.17	12.90	13.10
976	NYSE	CDP	Mon, Mar 18, 2002	12.80	13.09	12.80	13.00
975	NYSE	CDP	Fri, Mar 15, 2002	12.60	12.70	12.56	12.61
974	NYSE	CDP	Thu, Mar 14, 2002	12.45	12.68	12.43	12.68
973	NYSE	CDP	Wed, Mar 13, 2002	12.49	12.49	12.35	12.40
972	NYSE	CDP	Tue, Mar 12, 2002	12.48	12.49	12.30	12.42
971	NYSE	CDP	Mon, Mar 11, 2002	12.49	12.50	12.40	12.45
970	NYSE	CDP	Fri, Mar 8, 2002	12.47	12.48	12.40	12.45
969	NYSE	CDP	Thu, Mar 7, 2002	12.46	12.47	12.41	12.45
968	NYSE	CDP	Wed, Mar 6, 2002	12.44	12.49	12.40	12.46
967	NYSE	CDP	Tue, Mar 5, 2002	12.37	12.44	12.25	12.43
966	NYSE	CDP	Mon, Mar 4, 2002	12.23	12.35	12.23	12.31
965	NYSE	CDP	Fri, Mar 1, 2002	12.17	12.47	12.15	12.25
964	NYSE	CDP	Thu, Feb 28, 2002	12.08	12.28	12.04	12.20
963	NYSE	CDP	Wed, Feb 27, 2002	12.30	12.34	11.95	12.04
962	NYSE	CDP	Tue, Feb 26, 2002	12.26	12.27	12.01	12.26
961	NYSE	CDP	Mon, Feb 25, 2002	12.20	12.32	12.10	12.26
960	NYSE	CDP	Fri, Feb 22, 2002	12.17	12.17	12.05	12.14
959	NYSE	CDP	Thu, Feb 21, 2002	12.60	12.60	12.03	12.16
958	NYSE	CDP	Wed, Feb 20, 2002	12.00	12.80	11.62	12.80
957	NYSE	CDP	Tue, Feb 19, 2002	12.05	12.05	11.85	11.85
956	NYSE	CDP	Fri, Feb 15, 2002	12.45	12.45	11.75	12.05
955	NYSE	CDP	Thu, Feb 14, 2002	12.50	12.50	12.40	12.41
954	NYSE	CDP	Wed, Feb 13, 2002	12.45	12.50	12.45	12.48
953	NYSE	CDP	Tue, Feb 12, 2002	12.59	12.59	12.45	12.48
952	NYSE	CDP	Mon, Feb 11, 2002	12.59	12.59	12.45	12.53
951	NYSE	CDP	Fri, Feb 8, 2002	12.45	12.50	12.25	12.50
950	NYSE	CDP	Thu, Feb 7, 2002	12.40	12.58	12.25	12.40
949	NYSE	CDP	Wed, Feb 6, 2002	12.35	12.50	12.25	12.37
948	NYSE	CDP	Tue, Feb 5, 2002	12.31	12.34	12.15	12.32
947	NYSE	CDP	Mon, Feb 4, 2002	12.61	12.75	12.34	12.41
946	NYSE	CDP	Fri, Feb 1, 2002	12.60	12.75	12.50	12.65
945	NYSE	CDP	Thu, Jan 31, 2002	12.63	12.75	12.35	12.50
944	NYSE	CDP	Wed, Jan 30, 2002	12.59	12.65	12.49	12.64
943	NYSE	CDP	Tue, Jan 29, 2002	12.60	12.60	12.35	12.50
942	NYSE	CDP	Mon, Jan 28, 2002	12.52	12.57	12.35	12.50
941	NYSE	CDP	Fri, Jan 25, 2002	12.68	12.85	12.60	12.60
940	NYSE	CDP	Thu, Jan 24, 2002	12.97	12.97	12.58	12.62
939	NYSE	CDP	Wed, Jan 23, 2002	12.90	13.00	12.85	12.95
938	NYSE	CDP	Tue, Jan 22, 2002	12.65	12.90	12.55	12.85
937	NYSE	CDP	Fri, Jan 18, 2002	12.80	12.80	12.56	12.56
936	NYSE	CDP	Thu, Jan 17, 2002	12.73	12.85	12.60	12.85
935	NYSE	CDP	Wed, Jan 16, 2002	12.75	12.80	12.50	12.65
934	NYSE	CDP	Tue, Jan 15, 2002	12.48	12.80	12.48	12.65
933	NYSE	CDP	Mon, Jan 14, 2002	12.60	12.60	12.45	12.47
932	NYSE	CDP	Fri, Jan 11, 2002	12.55	12.60	12.50	12.59
931	NYSE	CDP	Thu, Jan 10, 2002	12.42	12.55	12.35	12.53
930	NYSE	CDP	Wed, Jan 9, 2002	12.34	12.35	12.25	12.32
929	NYSE	CDP	Tue, Jan 8, 2002	12.25	12.34	12.25	12.34
928	NYSE	CDP	Mon, Jan 7, 2002	12.23	12.25	12.10	12.20
927	NYSE	CDP	Fri, Jan 4, 2002	12.30	12.35	12.20	12.20
926	NYSE	CDP	Thu, Jan 3, 2002	12.12	12.25	12.07	12.25
925	NYSE	CDP	Wed, Jan 2, 2002	11.95	12.22	11.95	12.22
924	NYSE	CDP	Mon, Dec 31, 2001	12.30	12.40	11.86	11.87
923	NYSE	CDP	Fri, Dec 28, 2001	12.40	12.55	12.34	12.35
922	NYSE	CDP	Thu, Dec 27, 2001	12.25	12.71	12.25	12.50
921	NYSE	CDP	Wed, Dec 26, 2001	12.33	12.40	12.06	12.38
920	NYSE	CDP	Mon, Dec 24, 2001	12.27	12.70	12.27	12.30
919	NYSE	CDP	Fri, Dec 21, 2001	12.15	12.25	12.05	12.24
918	NYSE	CDP	Thu, Dec 20, 2001	12.10	12.18	12.00	12.12
917	NYSE	CDP	Wed, Dec 19, 2001	12.00	12.15	11.96	12.01
916	NYSE	CDP	Tue, Dec 18, 2001	12.00	12.20	11.90	12.00
915	NYSE	CDP	Mon, Dec 17, 2001	11.79	12.04	11.64	12.04
914	NYSE	CDP	Fri, Dec 14, 2001	11.75	11.80	11.70	11.79
913	NYSE	CDP	Thu, Dec 13, 2001	11.95	12.00	11.70	11.70
912	NYSE	CDP	Wed, Dec 12, 2001	11.64	12.00	11.58	11.95
911	NYSE	CDP	Tue, Dec 11, 2001	11.68	11.79	11.45	11.65
910	NYSE	CDP	Mon, Dec 10, 2001	11.55	11.75	11.54	11.70
909	NYSE	CDP	Fri, Dec 7, 2001	11.49	11.65	11.42	11.64
908	NYSE	CDP	Thu, Dec 6, 2001	11.35	11.50	11.28	11.50
907	NYSE	CDP	Wed, Dec 5, 2001	11.60	11.60	11.31	11.35
906	NYSE	CDP	Tue, Dec 4, 2001	11.70	11.70	11.55	11.60
905	NYSE	CDP	Mon, Dec 3, 2001	11.77	11.80	11.63	11.64
904	NYSE	CDP	Fri, Nov 30, 2001	11.85	11.85	11.71	11.79
903	NYSE	CDP	Thu, Nov 29, 2001	11.84	11.90	11.70	11.85
902	NYSE	CDP	Wed, Nov 28, 2001	11.80	11.85	11.70	11.84
901	NYSE	CDP	Tue, Nov 27, 2001	11.89	11.90	11.75	11.89
900	NYSE	CDP	Mon, Nov 26, 2001	11.95	12.00	11.85	11.90
899	NYSE	CDP	Fri, Nov 23, 2001	11.64	11.98	11.64	11.85
898	NYSE	CDP	Wed, Nov 21, 2001	11.80	11.84	11.60	11.69
897	NYSE	CDP	Tue, Nov 20, 2001	11.48	11.80	11.30	11.80
896	NYSE	CDP	Mon, Nov 19, 2001	11.17	11.50	11.17	11.49
895	NYSE	CDP	Fri, Nov 16, 2001	11.20	11.29	11.20	11.25
894	NYSE	CDP	Thu, Nov 15, 2001	11.18	11.29	11.16	11.16
893	NYSE	CDP	Wed, Nov 14, 2001	11.23	11.24	11.20	11.24
892	NYSE	CDP	Tue, Nov 13, 2001	11.24	11.24	11.15	11.20
891	NYSE	CDP	Mon, Nov 12, 2001	11.22	11.24	11.21	11.24
890	NYSE	CDP	Fri, Nov 9, 2001	11.12	11.18	11.12	11.18
889	NYSE	CDP	Thu, Nov 8, 2001	11.10	11.19	11.10	11.17
888	NYSE	CDP	Wed, Nov 7, 2001	11.10	11.20	11.02	11.02
887	NYSE	CDP	Tue, Nov 6, 2001	11.08	11.13	11.05	11.13
886	NYSE	CDP	Mon, Nov 5, 2001	11.08	11.11	11.05	11.08
885	NYSE	CDP	Fri, Nov 2, 2001	11.00	11.05	10.98	11.05
884	NYSE	CDP	Thu, Nov 1, 2001	11.00	11.09	11.00	11.00
883	NYSE	CDP	Wed, Oct 31, 2001	10.85	11.06	10.80	11.05
882	NYSE	CDP	Tue, Oct 30, 2001	11.00	11.00	10.85	10.90
881	NYSE	CDP	Mon, Oct 29, 2001	11.10	11.19	10.90	10.95
880	NYSE	CDP	Fri, Oct 26, 2001	11.00	11.00	10.75	10.95
879	NYSE	CDP	Thu, Oct 25, 2001	11.00	11.00	10.90	10.95
878	NYSE	CDP	Wed, Oct 24, 2001	10.90	11.00	10.90	10.99
877	NYSE	CDP	Tue, Oct 23, 2001	11.00	11.15	10.90	10.98
876	NYSE	CDP	Mon, Oct 22, 2001	10.90	10.99	10.90	10.97
875	NYSE	CDP	Fri, Oct 19, 2001	11.00	11.08	10.86	10.94
874	NYSE	CDP	Thu, Oct 18, 2001	11.59	11.59	11.00	11.10
873	NYSE	CDP	Wed, Oct 17, 2001	11.90	11.95	11.00	11.59
872	NYSE	CDP	Tue, Oct 16, 2001	11.65	11.80	11.65	11.75
871	NYSE	CDP	Mon, Oct 15, 2001	11.48	11.70	11.48	11.60
870	NYSE	CDP	Fri, Oct 12, 2001	12.15	12.20	11.45	11.55
869	NYSE	CDP	Thu, Oct 11, 2001	12.05	12.10	11.86	12.00
868	NYSE	CDP	Wed, Oct 10, 2001	11.90	12.00	11.80	12.00
867	NYSE	CDP	Tue, Oct 9, 2001	11.28	11.90	11.15	11.90
866	NYSE	CDP	Mon, Oct 8, 2001	11.15	11.25	11.02	11.20
865	NYSE	CDP	Fri, Oct 5, 2001	11.34	11.40	11.20	11.23
864	NYSE	CDP	Thu, Oct 4, 2001	10.99	11.30	10.93	11.30
863	NYSE	CDP	Wed, Oct 3, 2001	10.99	11.10	10.95	10.97
862	NYSE	CDP	Tue, Oct 2, 2001	10.85	10.90	10.80	10.90
861	NYSE	CDP	Mon, Oct 1, 2001	10.95	10.98	10.80	10.95
860	NYSE	CDP	Fri, Sep 28, 2001	10.85	10.90	10.72	10.90
859	NYSE	CDP	Thu, Sep 27, 2001	10.80	10.90	10.80	10.85
858	NYSE	CDP	Wed, Sep 26, 2001	10.77	10.97	10.65	10.80
857	NYSE	CDP	Tue, Sep 25, 2001	11.00	11.00	10.70	10.88
856	NYSE	CDP	Mon, Sep 24, 2001	10.85	11.15	10.71	11.00
855	NYSE	CDP	Fri, Sep 21, 2001	10.80	10.80	10.50	10.80
854	NYSE	CDP	Thu, Sep 20, 2001	10.75	10.85	10.55	10.75
853	NYSE	CDP	Wed, Sep 19, 2001	10.80	10.89	10.50	10.84
852	NYSE	CDP	Tue, Sep 18, 2001	10.68	10.85	10.60	10.85
851	NYSE	CDP	Mon, Sep 17, 2001	10.60	11.00	10.50	10.58
850	NYSE	CDP	Mon, Sep 10, 2001	10.50	10.83	10.50	10.70
849	NYSE	CDP	Fri, Sep 7, 2001	10.46	10.70	10.42	10.43
848	NYSE	CDP	Thu, Sep 6, 2001	10.55	10.65	10.44	10.50
847	NYSE	CDP	Wed, Sep 5, 2001	10.23	10.65	10.17	10.65
846	NYSE	CDP	Tue, Sep 4, 2001	10.51	10.90	10.20	10.20
845	NYSE	CDP	Fri, Aug 31, 2001	10.65	10.70	10.51	10.51
844	NYSE	CDP	Thu, Aug 30, 2001	10.60	10.69	10.40	10.60
843	NYSE	CDP	Wed, Aug 29, 2001	10.75	11.00	10.56	10.56
842	NYSE	CDP	Tue, Aug 28, 2001	10.80	10.82	10.40	10.80
841	NYSE	CDP	Mon, Aug 27, 2001	11.07	11.09	10.56	10.74
840	NYSE	CDP	Fri, Aug 24, 2001	10.90	11.07	10.90	11.07
839	NYSE	CDP	Thu, Aug 23, 2001	10.60	10.87	10.60	10.87
838	NYSE	CDP	Wed, Aug 22, 2001	10.50	10.70	10.50	10.70
837	NYSE	CDP	Tue, Aug 21, 2001	10.70	10.75	10.50	10.57
836	NYSE	CDP	Mon, Aug 20, 2001	10.92	10.92	10.35	10.78
835	NYSE	CDP	Fri, Aug 17, 2001	11.08	11.14	10.81	10.90
834	NYSE	CDP	Thu, Aug 16, 2001	11.22	11.25	11.05	11.14
833	NYSE	CDP	Wed, Aug 15, 2001	11.21	11.35	11.12	11.22
832	NYSE	CDP	Tue, Aug 14, 2001	11.10	11.23	11.00	11.19
831	NYSE	CDP	Mon, Aug 13, 2001	11.00	11.50	10.95	11.00
830	NYSE	CDP	Fri, Aug 10, 2001	10.80	10.99	10.80	10.99
829	NYSE	CDP	Thu, Aug 9, 2001	10.51	10.70	10.49	10.70
828	NYSE	CDP	Wed, Aug 8, 2001	10.73	10.73	10.42	10.55
827	NYSE	CDP	Tue, Aug 7, 2001	10.45	10.63	10.45	10.63
826	NYSE	CDP	Mon, Aug 6, 2001	10.58	10.59	10.51	10.55
825	NYSE	CDP	Fri, Aug 3, 2001	10.65	10.69	10.48	10.59
824	NYSE	CDP	Thu, Aug 2, 2001	10.47	10.64	10.46	10.64
823	NYSE	CDP	Wed, Aug 1, 2001	10.50	10.64	10.40	10.56
822	NYSE	CDP	Tue, Jul 31, 2001	10.40	10.70	10.40	10.50
821	NYSE	CDP	Mon, Jul 30, 2001	10.65	10.70	10.51	10.65
820	NYSE	CDP	Fri, Jul 27, 2001	10.52	10.70	10.50	10.70
819	NYSE	CDP	Thu, Jul 26, 2001	10.34	10.60	10.34	10.50
818	NYSE	CDP	Wed, Jul 25, 2001	10.30	10.34	10.23	10.34
817	NYSE	CDP	Tue, Jul 24, 2001	10.25	10.29	10.13	10.25
816	NYSE	CDP	Mon, Jul 23, 2001	10.39	10.39	10.25	10.25
815	NYSE	CDP	Fri, Jul 20, 2001	10.07	10.30	10.07	10.30
814	NYSE	CDP	Thu, Jul 19, 2001	10.20	10.25	10.06	10.10
813	NYSE	CDP	Wed, Jul 18, 2001	10.25	10.25	10.06	10.15
812	NYSE	CDP	Tue, Jul 17, 2001	10.10	10.40	10.05	10.30
811	NYSE	CDP	Mon, Jul 16, 2001	10.20	10.24	10.05	10.11
810	NYSE	CDP	Fri, Jul 13, 2001	10.25	10.28	10.11	10.12
809	NYSE	CDP	Thu, Jul 12, 2001	10.30	10.45	9.90	10.20
808	NYSE	CDP	Wed, Jul 11, 2001	10.26	10.32	10.13	10.27
807	NYSE	CDP	Tue, Jul 10, 2001	10.20	10.34	10.05	10.23
806	NYSE	CDP	Mon, Jul 9, 2001	10.05	10.29	10.02	10.19
805	NYSE	CDP	Fri, Jul 6, 2001	10.15	10.30	10.05	10.08
804	NYSE	CDP	Thu, Jul 5, 2001	10.06	10.20	10.06	10.20
803	NYSE	CDP	Tue, Jul 3, 2001	10.12	10.12	10.05	10.06
802	NYSE	CDP	Mon, Jul 2, 2001	9.90	10.15	9.86	10.15
801	NYSE	CDP	Fri, Jun 29, 2001	9.87	10.40	9.86	10.00
800	NYSE	CDP	Thu, Jun 28, 2001	9.90	9.99	9.81	9.90
799	NYSE	CDP	Wed, Jun 27, 2001	9.70	10.05	9.70	9.98
798	NYSE	CDP	Tue, Jun 26, 2001	10.26	10.35	10.15	10.20
797	NYSE	CDP	Mon, Jun 25, 2001	10.45	10.49	10.30	10.36
796	NYSE	CDP	Fri, Jun 22, 2001	10.35	10.40	10.30	10.39
795	NYSE	CDP	Thu, Jun 21, 2001	10.12	10.49	10.12	10.35
794	NYSE	CDP	Wed, Jun 20, 2001	10.15	10.25	10.10	10.20
793	NYSE	CDP	Tue, Jun 19, 2001	9.97	10.20	9.97	10.11
792	NYSE	CDP	Mon, Jun 18, 2001	10.25	10.30	9.80	9.96
791	NYSE	CDP	Fri, Jun 15, 2001	10.37	10.37	10.01	10.15
790	NYSE	CDP	Thu, Jun 14, 2001	10.27	10.40	10.15	10.35
789	NYSE	CDP	Wed, Jun 13, 2001	10.15	10.45	10.15	10.29
788	NYSE	CDP	Tue, Jun 12, 2001	10.30	10.30	10.08	10.15
787	NYSE	CDP	Mon, Jun 11, 2001	10.45	10.48	10.31	10.32
786	NYSE	CDP	Fri, Jun 8, 2001	10.50	10.50	10.42	10.43
785	NYSE	CDP	Thu, Jun 7, 2001	10.25	10.50	10.25	10.40
784	NYSE	CDP	Wed, Jun 6, 2001	10.10	10.25	10.10	10.20
783	NYSE	CDP	Tue, Jun 5, 2001	10.30	10.33	10.07	10.13
782	NYSE	CDP	Mon, Jun 4, 2001	10.35	10.37	10.20	10.20
781	NYSE	CDP	Fri, Jun 1, 2001	10.36	10.40	10.28	10.40
780	NYSE	CDP	Thu, May 31, 2001	10.25	10.45	10.15	10.39
779	NYSE	CDP	Wed, May 30, 2001	10.28	10.35	9.90	10.18
778	NYSE	CDP	Tue, May 29, 2001	10.39	10.39	10.33	10.38
777	NYSE	CDP	Fri, May 25, 2001	10.40	10.40	10.25	10.30
776	NYSE	CDP	Thu, May 24, 2001	10.41	10.55	10.27	10.36
775	NYSE	CDP	Wed, May 23, 2001	10.40	10.50	10.25	10.50
774	NYSE	CDP	Tue, May 22, 2001	10.60	10.60	10.40	10.50
773	NYSE	CDP	Mon, May 21, 2001	10.45	10.60	10.35	10.50
772	NYSE	CDP	Fri, May 18, 2001	10.50	10.50	10.30	10.39
771	NYSE	CDP	Thu, May 17, 2001	10.35	10.50	10.33	10.48
770	NYSE	CDP	Wed, May 16, 2001	10.34	10.35	10.30	10.35
769	NYSE	CDP	Tue, May 15, 2001	10.28	10.35	10.02	10.34
768	NYSE	CDP	Mon, May 14, 2001	10.15	10.25	10.00	10.22
767	NYSE	CDP	Fri, May 11, 2001	10.20	10.20	10.06	10.15
766	NYSE	CDP	Thu, May 10, 2001	10.30	10.33	10.10	10.20
765	NYSE	CDP	Wed, May 9, 2001	10.35	10.35	10.05	10.25
764	NYSE	CDP	Tue, May 8, 2001	10.30	10.40	10.20	10.40
763	NYSE	CDP	Mon, May 7, 2001	10.12	10.40	10.12	10.25
762	NYSE	CDP	Fri, May 4, 2001	10.10	10.39	10.10	10.22
761	NYSE	CDP	Thu, May 3, 2001	10.00	10.15	9.91	10.10
760	NYSE	CDP	Wed, May 2, 2001	10.05	10.15	10.00	10.09
759	NYSE	CDP	Tue, May 1, 2001	10.00	10.20	9.95	10.05
758	NYSE	CDP	Mon, Apr 30, 2001	10.15	10.22	10.00	10.00
757	NYSE	CDP	Fri, Apr 27, 2001	9.98	10.29	9.97	10.10
756	NYSE	CDP	Thu, Apr 26, 2001	9.75	9.97	9.75	9.95
755	NYSE	CDP	Wed, Apr 25, 2001	9.75	9.83	9.52	9.76
754	NYSE	CDP	Tue, Apr 24, 2001	9.75	9.80	9.63	9.70
753	NYSE	CDP	Mon, Apr 23, 2001	9.80	9.90	9.65	9.65
752	NYSE	CDP	Fri, Apr 20, 2001	9.68	9.75	9.61	9.75
751	NYSE	CDP	Thu, Apr 19, 2001	9.80	9.97	9.60	9.69
750	NYSE	CDP	Wed, Apr 18, 2001	9.77	9.89	9.50	9.70
749	NYSE	CDP	Tue, Apr 17, 2001	9.90	9.90	9.71	9.72
748	NYSE	CDP	Mon, Apr 16, 2001	9.75	9.85	9.70	9.85
747	NYSE	CDP	Thu, Apr 12, 2001	9.70	9.75	9.65	9.75
746	NYSE	CDP	Wed, Apr 11, 2001	9.60	9.99	9.60	9.69
745	NYSE	CDP	Tue, Apr 10, 2001	9.64	9.70	9.60	9.70
744	NYSE	CDP	Mon, Apr 9, 2001	9.70	9.74	9.51	9.64
743	NYSE	CDP	Fri, Apr 6, 2001	9.70	9.80	9.65	9.75
742	NYSE	CDP	Thu, Apr 5, 2001	9.58	9.70	9.51	9.70
741	NYSE	CDP	Wed, Apr 4, 2001	9.36	9.65	9.36	9.65
740	NYSE	CDP	Tue, Apr 3, 2001	9.66	9.66	9.45	9.46
739	NYSE	CDP	Mon, Apr 2, 2001	9.60	9.75	9.45	9.60
738	NYSE	CDP	Fri, Mar 30, 2001	9.45	9.60	9.44	9.51
737	NYSE	CDP	Thu, Mar 29, 2001	9.76	9.76	9.37	9.37
736	NYSE	CDP	Wed, Mar 28, 2001	9.55	9.55	9.27	9.40
735	NYSE	CDP	Tue, Mar 27, 2001	9.50	9.70	9.44	9.68
734	NYSE	CDP	Mon, Mar 26, 2001	9.20	9.75	9.20	9.45
733	NYSE	CDP	Fri, Mar 23, 2001	9.20	9.35	9.12	9.25
732	NYSE	CDP	Thu, Mar 22, 2001	9.52	9.52	9.03	9.10
731	NYSE	CDP	Wed, Mar 21, 2001	9.54	9.60	9.37	9.45
730	NYSE	CDP	Tue, Mar 20, 2001	9.42	9.65	9.42	9.64
729	NYSE	CDP	Mon, Mar 19, 2001	9.60	9.60	9.50	9.59
728	NYSE	CDP	Fri, Mar 16, 2001	9.70	9.80	9.60	9.60
727	NYSE	CDP	Thu, Mar 15, 2001	9.70	9.75	9.63	9.70
726	NYSE	CDP	Wed, Mar 14, 2001	9.70	9.70	9.55	9.65
725	NYSE	CDP	Tue, Mar 13, 2001	9.84	9.84	9.60	9.70
724	NYSE	CDP	Mon, Mar 12, 2001	9.85	9.85	9.75	9.84
723	NYSE	CDP	Fri, Mar 9, 2001	9.89	9.90	9.85	9.85
722	NYSE	CDP	Thu, Mar 8, 2001	9.95	9.95	9.75	9.90
721	NYSE	CDP	Wed, Mar 7, 2001	9.90	9.98	9.90	9.94
720	NYSE	CDP	Tue, Mar 6, 2001	9.90	9.90	9.80	9.80
719	NYSE	CDP	Mon, Mar 5, 2001	9.92	9.92	9.75	9.82
718	NYSE	CDP	Fri, Mar 2, 2001	9.82	9.82	9.81	9.82
717	NYSE	CDP	Thu, Mar 1, 2001	9.95	9.95	9.75	9.82
716	NYSE	CDP	Wed, Feb 28, 2001	9.65	9.80	9.60	9.80
715	NYSE	CDP	Tue, Feb 27, 2001	9.68	9.68	9.62	9.65
714	NYSE	CDP	Mon, Feb 26, 2001	9.73	9.73	9.62	9.62
713	NYSE	CDP	Fri, Feb 23, 2001	9.75	9.75	9.70	9.75
712	NYSE	CDP	Thu, Feb 22, 2001	9.75	9.75	9.55	9.55
711	NYSE	CDP	Wed, Feb 21, 2001	9.70	9.75	9.70	9.70
710	NYSE	CDP	Tue, Feb 20, 2001	9.60	9.70	9.60	9.69
709	NYSE	CDP	Fri, Feb 16, 2001	9.65	9.69	9.60	9.69
708	NYSE	CDP	Thu, Feb 15, 2001	9.75	9.75	9.60	9.60
707	NYSE	CDP	Wed, Feb 14, 2001	9.62	9.70	9.62	9.70
706	NYSE	CDP	Tue, Feb 13, 2001	9.68	9.74	9.68	9.70
705	NYSE	CDP	Mon, Feb 12, 2001	9.70	9.75	9.70	9.70
704	NYSE	CDP	Fri, Feb 9, 2001	9.74	9.75	9.70	9.70
703	NYSE	CDP	Thu, Feb 8, 2001	9.75	9.80	9.65	9.65
702	NYSE	CDP	Wed, Feb 7, 2001	9.70	9.80	9.70	9.75
701	NYSE	CDP	Tue, Feb 6, 2001	9.65	9.85	9.65	9.65
700	NYSE	CDP	Mon, Feb 5, 2001	9.65	9.75	9.60	9.75
699	NYSE	CDP	Fri, Feb 2, 2001	9.75	9.80	9.65	9.75
698	NYSE	CDP	Thu, Feb 1, 2001	9.61	9.75	9.53	9.75
697	NYSE	CDP	Wed, Jan 31, 2001	9.60	9.70	9.51	9.61
696	NYSE	CDP	Tue, Jan 30, 2001	9.45	9.57	9.35	9.50
695	NYSE	CDP	Mon, Jan 29, 2001	9.45	9.62	9.44	9.54
694	NYSE	CDP	Fri, Jan 26, 2001	9.63	9.88	9.44	9.44
693	NYSE	CDP	Thu, Jan 25, 2001	9.38	9.75	9.25	9.50
692	NYSE	CDP	Wed, Jan 24, 2001	9.63	9.75	9.50	9.50
691	NYSE	CDP	Tue, Jan 23, 2001	9.75	9.75	9.56	9.75
690	NYSE	CDP	Mon, Jan 22, 2001	9.94	9.94	9.63	9.63
689	NYSE	CDP	Fri, Jan 19, 2001	9.81	9.94	9.56	9.94
688	NYSE	CDP	Thu, Jan 18, 2001	9.63	9.75	9.63	9.69
687	NYSE	CDP	Wed, Jan 17, 2001	9.88	9.88	9.63	9.75
686	NYSE	CDP	Tue, Jan 16, 2001	9.63	9.94	9.63	9.81
685	NYSE	CDP	Fri, Jan 12, 2001	9.63	9.75	9.50	9.63
684	NYSE	CDP	Thu, Jan 11, 2001	9.38	9.56	9.31	9.56
683	NYSE	CDP	Wed, Jan 10, 2001	9.50	9.50	9.25	9.38
682	NYSE	CDP	Tue, Jan 9, 2001	9.25	9.44	9.19	9.44
681	NYSE	CDP	Mon, Jan 8, 2001	9.19	9.25	9.19	9.25
680	NYSE	CDP	Fri, Jan 5, 2001	9.56	9.56	9.13	9.25
679	NYSE	CDP	Thu, Jan 4, 2001	9.75	9.75	9.50	9.50
678	NYSE	CDP	Wed, Jan 3, 2001	9.94	9.94	9.63	9.81
677	NYSE	CDP	Tue, Jan 2, 2001	9.94	9.94	9.81	9.88
676	NYSE	CDP	Fri, Dec 29, 2000	9.75	9.94	9.50	9.94
675	NYSE	CDP	Thu, Dec 28, 2000	9.75	9.75	9.63	9.63
674	NYSE	CDP	Wed, Dec 27, 2000	9.75	9.88	9.75	9.81
673	NYSE	CDP	Tue, Dec 26, 2000	9.75	9.94	9.69	9.88
672	NYSE	CDP	Fri, Dec 22, 2000	9.94	10.00	9.81	9.88
671	NYSE	CDP	Thu, Dec 21, 2000	9.94	9.94	9.75	9.94
670	NYSE	CDP	Wed, Dec 20, 2000	9.63	9.94	9.63	9.94
669	NYSE	CDP	Tue, Dec 19, 2000	9.94	9.94	9.75	9.75
668	NYSE	CDP	Mon, Dec 18, 2000	9.75	9.94	9.75	9.94
667	NYSE	CDP	Fri, Dec 15, 2000	9.88	9.94	9.69	9.88
666	NYSE	CDP	Thu, Dec 14, 2000	9.81	9.88	9.69	9.75
665	NYSE	CDP	Wed, Dec 13, 2000	9.69	9.75	9.63	9.75
664	NYSE	CDP	Tue, Dec 12, 2000	9.56	9.75	9.56	9.56
663	NYSE	CDP	Mon, Dec 11, 2000	9.81	9.81	9.25	9.81
662	NYSE	CDP	Fri, Dec 8, 2000	9.44	9.75	9.44	9.75
661	NYSE	CDP	Thu, Dec 7, 2000	9.50	9.56	9.44	9.56
660	NYSE	CDP	Wed, Dec 6, 2000	9.56	9.69	9.50	9.50
659	NYSE	CDP	Tue, Dec 5, 2000	9.50	9.75	9.50	9.69
658	NYSE	CDP	Mon, Dec 4, 2000	9.25	9.50	9.25	9.50
657	NYSE	CDP	Fri, Dec 1, 2000	9.44	9.44	9.25	9.25
656	NYSE	CDP	Thu, Nov 30, 2000	9.38	9.50	9.38	9.44
655	NYSE	CDP	Wed, Nov 29, 2000	9.75	9.75	9.13	9.25
654	NYSE	CDP	Tue, Nov 28, 2000	9.38	9.75	9.38	9.69
653	NYSE	CDP	Mon, Nov 27, 2000	9.19	9.38	9.13	9.38
652	NYSE	CDP	Fri, Nov 24, 2000	9.25	9.25	9.13	9.25
651	NYSE	CDP	Wed, Nov 22, 2000	9.44	9.63	9.38	9.50
650	NYSE	CDP	Tue, Nov 21, 2000	9.63	9.63	9.38	9.38
649	NYSE	CDP	Mon, Nov 20, 2000	9.50	9.50	9.50	9.50
648	NYSE	CDP	Fri, Nov 17, 2000	9.38	9.56	9.38	9.56
647	NYSE	CDP	Thu, Nov 16, 2000	9.75	9.75	9.50	9.50
646	NYSE	CDP	Wed, Nov 15, 2000	9.63	9.75	9.50	9.75
645	NYSE	CDP	Tue, Nov 14, 2000	9.63	9.81	9.63	9.75
644	NYSE	CDP	Mon, Nov 13, 2000	9.50	9.50	9.50	9.50
643	NYSE	CDP	Fri, Nov 10, 2000	9.88	9.88	9.63	9.63
642	NYSE	CDP	Thu, Nov 9, 2000	9.56	9.88	9.56	9.88
641	NYSE	CDP	Tue, Nov 7, 2000	9.75	9.75	9.50	9.69
640	NYSE	CDP	Mon, Nov 6, 2000	9.94	9.94	9.75	9.75
639	NYSE	CDP	Fri, Nov 3, 2000	9.44	9.94	9.44	9.94
638	NYSE	CDP	Thu, Nov 2, 2000	9.44	9.69	9.44	9.69
637	NYSE	CDP	Wed, Nov 1, 2000	9.69	9.69	9.63	9.63
636	NYSE	CDP	Tue, Oct 31, 2000	9.63	9.75	9.44	9.75
635	NYSE	CDP	Mon, Oct 30, 2000	9.44	9.50	9.38	9.50
634	NYSE	CDP	Fri, Oct 27, 2000	9.69	9.69	9.38	9.56
633	NYSE	CDP	Thu, Oct 26, 2000	9.75	9.94	9.75	9.75
632	NYSE	CDP	Wed, Oct 25, 2000	9.69	9.88	9.63	9.88
631	NYSE	CDP	Tue, Oct 24, 2000	9.69	9.69	9.56	9.69
630	NYSE	CDP	Mon, Oct 23, 2000	9.50	9.94	9.50	9.75
629	NYSE	CDP	Fri, Oct 20, 2000	9.13	9.63	9.00	9.63
628	NYSE	CDP	Thu, Oct 19, 2000	9.00	9.19	9.00	9.13
627	NYSE	CDP	Wed, Oct 18, 2000	9.25	9.25	8.94	9.19
626	NYSE	CDP	Tue, Oct 17, 2000	9.44	9.50	9.31	9.38
625	NYSE	CDP	Mon, Oct 16, 2000	9.50	9.50	9.38	9.44
624	NYSE	CDP	Fri, Oct 13, 2000	9.50	9.50	9.38	9.44
623	NYSE	CDP	Thu, Oct 12, 2000	9.38	9.50	9.38	9.44
622	NYSE	CDP	Wed, Oct 11, 2000	9.50	9.50	9.38	9.38
621	NYSE	CDP	Tue, Oct 10, 2000	9.44	9.56	9.44	9.50
620	NYSE	CDP	Mon, Oct 9, 2000	9.44	9.44	9.44	9.44
619	NYSE	CDP	Fri, Oct 6, 2000	9.50	9.50	9.38	9.38
618	NYSE	CDP	Thu, Oct 5, 2000	9.69	9.69	9.38	9.50
617	NYSE	CDP	Wed, Oct 4, 2000	9.75	9.81	9.63	9.69
616	NYSE	CDP	Tue, Oct 3, 2000	9.63	9.81	9.56	9.63
615	NYSE	CDP	Mon, Oct 2, 2000	9.94	9.94	9.50	9.50
614	NYSE	CDP	Fri, Sep 29, 2000	9.56	9.94	9.56	9.94
613	NYSE	CDP	Thu, Sep 28, 2000	9.56	9.75	9.56	9.63
612	NYSE	CDP	Wed, Sep 27, 2000	9.63	9.69	9.50	9.63
611	NYSE	CDP	Tue, Sep 26, 2000	9.38	9.75	9.38	9.75
610	NYSE	CDP	Mon, Sep 25, 2000	9.75	9.88	9.38	9.38
609	NYSE	CDP	Fri, Sep 22, 2000	10.00	10.00	9.44	9.63
608	NYSE	CDP	Thu, Sep 21, 2000	9.81	10.00	9.75	10.00
607	NYSE	CDP	Wed, Sep 20, 2000	9.63	9.81	9.38	9.69
606	NYSE	CDP	Tue, Sep 19, 2000	9.69	9.75	9.50	9.75
605	NYSE	CDP	Mon, Sep 18, 2000	9.94	9.94	9.63	9.63
604	NYSE	CDP	Fri, Sep 15, 2000	9.88	9.94	9.75	9.94
603	NYSE	CDP	Thu, Sep 14, 2000	9.88	9.94	9.75	9.94
602	NYSE	CDP	Wed, Sep 13, 2000	9.88	9.88	9.69	9.81
601	NYSE	CDP	Tue, Sep 12, 2000	9.81	9.88	9.63	9.75
600	NYSE	CDP	Mon, Sep 11, 2000	9.81	9.81	9.56	9.81
599	NYSE	CDP	Fri, Sep 8, 2000	9.38	9.81	9.38	9.69
598	NYSE	CDP	Thu, Sep 7, 2000	9.38	9.50	9.25	9.25
597	NYSE	CDP	Wed, Sep 6, 2000	9.19	9.38	9.19	9.25
596	NYSE	CDP	Tue, Sep 5, 2000	9.19	9.38	9.13	9.19
595	NYSE	CDP	Fri, Sep 1, 2000	9.00	9.19	9.00	9.06
594	NYSE	CDP	Thu, Aug 31, 2000	9.19	9.19	9.00	9.00
593	NYSE	CDP	Wed, Aug 30, 2000	9.13	9.13	9.00	9.06
592	NYSE	CDP	Tue, Aug 29, 2000	9.25	9.25	9.06	9.19
591	NYSE	CDP	Mon, Aug 28, 2000	9.50	9.50	9.00	9.25
590	NYSE	CDP	Fri, Aug 25, 2000	9.50	9.50	9.38	9.38
589	NYSE	CDP	Thu, Aug 24, 2000	9.38	9.50	9.25	9.25
588	NYSE	CDP	Wed, Aug 23, 2000	9.13	9.31	9.00	9.31
587	NYSE	CDP	Tue, Aug 22, 2000	9.25	9.25	8.75	9.00
586	NYSE	CDP	Mon, Aug 21, 2000	9.31	9.44	9.31	9.31
585	NYSE	CDP	Fri, Aug 18, 2000	9.63	9.63	9.31	9.31
584	NYSE	CDP	Thu, Aug 17, 2000	9.25	9.50	9.19	9.50
583	NYSE	CDP	Wed, Aug 16, 2000	9.38	9.38	9.06	9.13
582	NYSE	CDP	Tue, Aug 15, 2000	9.38	9.63	9.38	9.44
581	NYSE	CDP	Mon, Aug 14, 2000	9.63	9.69	9.38	9.50
580	NYSE	CDP	Fri, Aug 11, 2000	9.63	9.63	9.50	9.56
579	NYSE	CDP	Thu, Aug 10, 2000	9.69	9.75	9.56	9.63
578	NYSE	CDP	Wed, Aug 9, 2000	9.44	9.63	9.44	9.63
577	NYSE	CDP	Tue, Aug 8, 2000	9.88	9.88	9.25	9.56
576	NYSE	CDP	Mon, Aug 7, 2000	10.13	10.13	9.75	9.75
575	NYSE	CDP	Fri, Aug 4, 2000	9.75	10.00	9.75	10.00
574	NYSE	CDP	Thu, Aug 3, 2000	9.63	9.75	9.63	9.75
573	NYSE	CDP	Wed, Aug 2, 2000	9.25	9.63	9.25	9.63
572	NYSE	CDP	Tue, Aug 1, 2000	9.13	9.31	9.13	9.31
571	NYSE	CDP	Mon, Jul 31, 2000	9.25	9.25	9.06	9.06
570	NYSE	CDP	Fri, Jul 28, 2000	9.31	9.31	9.06	9.25
569	NYSE	CDP	Thu, Jul 27, 2000	9.13	9.31	9.13	9.31
568	NYSE	CDP	Wed, Jul 26, 2000	9.06	9.25	9.06	9.13
567	NYSE	CDP	Tue, Jul 25, 2000	9.38	9.38	9.13	9.13
566	NYSE	CDP	Mon, Jul 24, 2000	9.56	9.56	9.38	9.44
565	NYSE	CDP	Fri, Jul 21, 2000	9.19	9.69	9.19	9.69
564	NYSE	CDP	Thu, Jul 20, 2000	9.25	9.25	9.19	9.25
563	NYSE	CDP	Wed, Jul 19, 2000	9.44	9.44	9.19	9.19
562	NYSE	CDP	Tue, Jul 18, 2000	9.25	9.31	9.19	9.31
561	NYSE	CDP	Mon, Jul 17, 2000	9.38	9.38	9.13	9.19
560	NYSE	CDP	Fri, Jul 14, 2000	9.25	9.31	9.19	9.25
559	NYSE	CDP	Thu, Jul 13, 2000	9.19	9.31	9.19	9.31
558	NYSE	CDP	Wed, Jul 12, 2000	9.25	9.25	9.13	9.19
557	NYSE	CDP	Tue, Jul 11, 2000	9.25	9.25	9.19	9.19
556	NYSE	CDP	Mon, Jul 10, 2000	9.13	9.19	9.13	9.19
555	NYSE	CDP	Fri, Jul 7, 2000	9.19	9.19	9.13	9.13
554	NYSE	CDP	Thu, Jul 6, 2000	9.19	9.19	8.88	9.19
553	NYSE	CDP	Wed, Jul 5, 2000	9.06	9.13	9.00	9.13
552	NYSE	CDP	Fri, Jun 30, 2000	9.13	9.19	9.00	9.19
551	NYSE	CDP	Thu, Jun 29, 2000	9.13	9.13	9.06	9.13
550	NYSE	CDP	Wed, Jun 28, 2000	9.06	9.06	9.00	9.00
549	NYSE	CDP	Tue, Jun 27, 2000	9.06	9.25	9.06	9.19
548	NYSE	CDP	Mon, Jun 26, 2000	8.94	9.19	8.94	9.06
547	NYSE	CDP	Fri, Jun 23, 2000	9.13	9.13	8.88	9.00
546	NYSE	CDP	Thu, Jun 22, 2000	9.00	9.13	8.94	9.13
545	NYSE	CDP	Wed, Jun 21, 2000	9.13	9.13	8.88	8.88
544	NYSE	CDP	Tue, Jun 20, 2000	9.06	9.25	8.75	9.06
543	NYSE	CDP	Mon, Jun 19, 2000	9.00	9.13	8.88	9.06
542	NYSE	CDP	Fri, Jun 16, 2000	9.00	9.06	9.00	9.06
541	NYSE	CDP	Thu, Jun 15, 2000	9.00	9.00	8.94	9.00
540	NYSE	CDP	Wed, Jun 14, 2000	8.94	9.00	8.94	9.00
539	NYSE	CDP	Tue, Jun 13, 2000	9.00	9.00	8.75	8.94
538	NYSE	CDP	Mon, Jun 12, 2000	8.94	9.00	8.94	8.94
537	NYSE	CDP	Fri, Jun 9, 2000	9.00	9.00	8.94	9.00
536	NYSE	CDP	Thu, Jun 8, 2000	8.94	9.00	8.94	9.00
535	NYSE	CDP	Wed, Jun 7, 2000	9.00	9.00	8.94	8.94
534	NYSE	CDP	Tue, Jun 6, 2000	8.94	9.00	8.94	9.00
533	NYSE	CDP	Mon, Jun 5, 2000	8.88	9.00	8.88	8.94
532	NYSE	CDP	Fri, Jun 2, 2000	8.75	9.13	8.75	8.94
531	NYSE	CDP	Thu, Jun 1, 2000	8.56	8.88	8.56	8.88
530	NYSE	CDP	Wed, May 31, 2000	8.69	8.69	8.56	8.69
529	NYSE	CDP	Tue, May 30, 2000	8.50	8.63	8.50	8.63
528	NYSE	CDP	Fri, May 26, 2000	8.75	8.75	8.63	8.63
527	NYSE	CDP	Thu, May 25, 2000	8.88	8.88	8.69	8.81
526	NYSE	CDP	Wed, May 24, 2000	8.81	8.94	8.69	8.75
525	NYSE	CDP	Tue, May 23, 2000	8.88	8.88	8.75	8.81
524	NYSE	CDP	Mon, May 22, 2000	8.75	8.81	8.75	8.81
523	NYSE	CDP	Fri, May 19, 2000	8.75	8.81	8.63	8.81
522	NYSE	CDP	Thu, May 18, 2000	8.81	8.88	8.81	8.88
521	NYSE	CDP	Wed, May 17, 2000	8.94	9.00	8.88	8.88
520	NYSE	CDP	Tue, May 16, 2000	8.75	8.81	8.69	8.81
519	NYSE	CDP	Mon, May 15, 2000	8.94	8.94	8.75	8.75
518	NYSE	CDP	Fri, May 12, 2000	8.88	8.88	8.75	8.81
517	NYSE	CDP	Thu, May 11, 2000	8.94	9.00	8.88	9.00
516	NYSE	CDP	Wed, May 10, 2000	8.88	9.00	8.88	8.88
515	NYSE	CDP	Tue, May 9, 2000	8.75	9.00	8.75	8.94
514	NYSE	CDP	Mon, May 8, 2000	8.88	8.94	8.63	8.75
513	NYSE	CDP	Fri, May 5, 2000	8.94	9.00	8.63	9.00
512	NYSE	CDP	Thu, May 4, 2000	9.00	9.00	8.75	8.88
511	NYSE	CDP	Wed, May 3, 2000	9.00	9.06	8.88	9.00
510	NYSE	CDP	Tue, May 2, 2000	8.88	9.06	8.88	9.06
509	NYSE	CDP	Mon, May 1, 2000	8.63	8.88	8.63	8.88
508	NYSE	CDP	Fri, Apr 28, 2000	8.56	8.63	8.50	8.63
507	NYSE	CDP	Thu, Apr 27, 2000	8.81	8.88	8.38	8.44
506	NYSE	CDP	Wed, Apr 26, 2000	8.38	8.81	8.38	8.81
505	NYSE	CDP	Tue, Apr 25, 2000	8.31	8.31	8.25	8.31
504	NYSE	CDP	Mon, Apr 24, 2000	8.13	8.31	8.13	8.25
503	NYSE	CDP	Thu, Apr 20, 2000	8.25	8.25	8.19	8.25
502	NYSE	CDP	Wed, Apr 19, 2000	8.13	8.19	8.13	8.13
501	NYSE	CDP	Tue, Apr 18, 2000	8.31	8.31	8.19	8.25
500	NYSE	CDP	Mon, Apr 17, 2000	8.25	8.50	8.00	8.25
499	NYSE	CDP	Fri, Apr 14, 2000	8.25	8.25	8.00	8.19
498	NYSE	CDP	Thu, Apr 13, 2000	8.06	8.25	8.06	8.25
497	NYSE	CDP	Wed, Apr 12, 2000	8.31	8.38	8.06	8.19
496	NYSE	CDP	Tue, Apr 11, 2000	8.38	8.38	8.19	8.19
495	NYSE	CDP	Mon, Apr 10, 2000	8.19	8.38	8.00	8.25
494	NYSE	CDP	Fri, Apr 7, 2000	8.25	8.25	8.06	8.06
493	NYSE	CDP	Thu, Apr 6, 2000	8.06	8.19	8.06	8.19
492	NYSE	CDP	Wed, Apr 5, 2000	8.06	8.13	8.00	8.06
491	NYSE	CDP	Tue, Apr 4, 2000	8.06	8.19	8.00	8.13
490	NYSE	CDP	Mon, Apr 3, 2000	8.13	8.19	8.00	8.00
489	NYSE	CDP	Fri, Mar 31, 2000	8.06	8.38	8.00	8.19
488	NYSE	CDP	Thu, Mar 30, 2000	8.00	8.00	7.94	7.94
487	NYSE	CDP	Wed, Mar 29, 2000	7.75	8.00	7.75	8.00
486	NYSE	CDP	Tue, Mar 28, 2000	7.88	8.13	7.88	8.00
485	NYSE	CDP	Mon, Mar 27, 2000	7.88	8.06	7.88	8.00
484	NYSE	CDP	Fri, Mar 24, 2000	8.19	8.19	7.88	7.88
483	NYSE	CDP	Thu, Mar 23, 2000	8.00	8.06	8.00	8.00
482	NYSE	CDP	Wed, Mar 22, 2000	8.13	8.13	7.88	7.94
481	NYSE	CDP	Tue, Mar 21, 2000	7.88	8.13	7.88	8.13
480	NYSE	CDP	Mon, Mar 20, 2000	7.94	8.00	7.88	7.88
479	NYSE	CDP	Fri, Mar 17, 2000	8.00	8.00	7.88	7.94
478	NYSE	CDP	Thu, Mar 16, 2000	7.94	7.94	7.94	7.94
477	NYSE	CDP	Wed, Mar 15, 2000	7.88	7.94	7.81	7.94
476	NYSE	CDP	Tue, Mar 14, 2000	7.94	8.00	7.75	7.88
475	NYSE	CDP	Mon, Mar 13, 2000	7.94	8.00	7.88	7.88
474	NYSE	CDP	Fri, Mar 10, 2000	7.75	8.00	7.75	8.00
473	NYSE	CDP	Thu, Mar 9, 2000	7.75	7.94	7.75	7.81
472	NYSE	CDP	Wed, Mar 8, 2000	7.81	7.81	7.81	7.81
471	NYSE	CDP	Tue, Mar 7, 2000	7.94	8.00	7.81	7.81
470	NYSE	CDP	Mon, Mar 6, 2000	7.88	8.00	7.81	8.00
469	NYSE	CDP	Fri, Mar 3, 2000	7.88	7.94	7.88	7.94
468	NYSE	CDP	Thu, Mar 2, 2000	8.00	8.00	7.88	7.88
467	NYSE	CDP	Wed, Mar 1, 2000	8.06	8.06	7.94	8.00
466	NYSE	CDP	Tue, Feb 29, 2000	7.94	8.13	7.88	8.06
465	NYSE	CDP	Mon, Feb 28, 2000	7.94	7.94	7.94	7.94
464	NYSE	CDP	Fri, Feb 25, 2000	7.94	7.94	7.88	7.88
463	NYSE	CDP	Thu, Feb 24, 2000	8.00	8.00	7.94	8.00
462	NYSE	CDP	Wed, Feb 23, 2000	7.94	8.00	7.94	7.94
461	NYSE	CDP	Tue, Feb 22, 2000	7.94	8.06	7.88	8.00
460	NYSE	CDP	Fri, Feb 18, 2000	7.88	7.94	7.75	7.94
459	NYSE	CDP	Thu, Feb 17, 2000	7.88	7.94	7.88	7.94
458	NYSE	CDP	Wed, Feb 16, 2000	7.88	7.88	7.75	7.88
457	NYSE	CDP	Tue, Feb 15, 2000	7.81	8.00	7.69	8.00
456	NYSE	CDP	Mon, Feb 14, 2000	7.75	7.94	7.56	7.75
455	NYSE	CDP	Fri, Feb 11, 2000	7.75	7.88	7.75	7.75
454	NYSE	CDP	Thu, Feb 10, 2000	7.75	7.94	7.75	7.81
453	NYSE	CDP	Wed, Feb 9, 2000	7.75	7.88	7.75	7.81
452	NYSE	CDP	Tue, Feb 8, 2000	7.88	7.88	7.75	7.75
451	NYSE	CDP	Mon, Feb 7, 2000	7.81	7.88	7.75	7.88
450	NYSE	CDP	Fri, Feb 4, 2000	7.88	7.94	7.88	7.88
449	NYSE	CDP	Thu, Feb 3, 2000	7.88	7.94	7.88	7.94
448	NYSE	CDP	Wed, Feb 2, 2000	7.94	8.00	7.88	7.94
447	NYSE	CDP	Tue, Feb 1, 2000	7.94	7.94	7.81	7.94
446	NYSE	CDP	Mon, Jan 31, 2000	8.00	8.00	7.88	7.94
445	NYSE	CDP	Fri, Jan 28, 2000	8.00	8.06	7.94	8.06
444	NYSE	CDP	Thu, Jan 27, 2000	7.88	8.00	7.81	7.94
443	NYSE	CDP	Wed, Jan 26, 2000	7.94	8.00	7.88	7.88
442	NYSE	CDP	Tue, Jan 25, 2000	7.94	7.94	7.88	7.88
441	NYSE	CDP	Mon, Jan 24, 2000	7.88	7.88	7.81	7.88
440	NYSE	CDP	Fri, Jan 21, 2000	7.94	7.94	7.88	7.94
439	NYSE	CDP	Thu, Jan 20, 2000	7.94	7.94	7.88	7.88
438	NYSE	CDP	Wed, Jan 19, 2000	7.88	7.94	7.88	7.88
437	NYSE	CDP	Tue, Jan 18, 2000	7.94	8.00	7.81	7.94
436	NYSE	CDP	Fri, Jan 14, 2000	7.88	7.94	7.81	7.94
435	NYSE	CDP	Thu, Jan 13, 2000	7.88	7.94	7.81	7.81
434	NYSE	CDP	Wed, Jan 12, 2000	7.88	7.94	7.81	7.81
433	NYSE	CDP	Tue, Jan 11, 2000	8.00	8.00	7.75	7.81
432	NYSE	CDP	Mon, Jan 10, 2000	7.81	7.94	7.75	7.94
431	NYSE	CDP	Fri, Jan 7, 2000	7.94	7.94	7.88	7.94
430	NYSE	CDP	Thu, Jan 6, 2000	7.75	7.94	7.69	7.81
429	NYSE	CDP	Wed, Jan 5, 2000	7.81	7.81	7.63	7.81
428	NYSE	CDP	Tue, Jan 4, 2000	7.56	7.81	7.50	7.81
427	NYSE	CDP	Mon, Jan 3, 2000	7.75	7.75	7.50	7.63
426	NYSE	CDP	Fri, Dec 31, 1999	7.69	7.69	7.38	7.63
425	NYSE	CDP	Thu, Dec 30, 1999	7.44	7.75	7.31	7.69
424	NYSE	CDP	Wed, Dec 29, 1999	7.44	7.63	7.38	7.50
423	NYSE	CDP	Tue, Dec 28, 1999	7.94	7.94	7.56	7.81
422	NYSE	CDP	Mon, Dec 27, 1999	7.88	7.94	7.50	7.94
421	NYSE	CDP	Thu, Dec 23, 1999	7.75	7.94	7.63	7.75
420	NYSE	CDP	Wed, Dec 22, 1999	7.88	7.88	7.38	7.63
419	NYSE	CDP	Tue, Dec 21, 1999	7.94	7.94	7.75	7.94
418	NYSE	CDP	Mon, Dec 20, 1999	8.19	8.19	7.63	7.69
417	NYSE	CDP	Fri, Dec 17, 1999	7.50	8.25	7.44	8.25
416	NYSE	CDP	Thu, Dec 16, 1999	7.44	7.63	7.31	7.38
415	NYSE	CDP	Wed, Dec 15, 1999	7.50	7.56	7.44	7.50
414	NYSE	CDP	Tue, Dec 14, 1999	7.50	7.63	7.50	7.50
413	NYSE	CDP	Mon, Dec 13, 1999	7.56	7.75	7.50	7.50
412	NYSE	CDP	Fri, Dec 10, 1999	7.63	7.63	7.50	7.50
411	NYSE	CDP	Thu, Dec 9, 1999	7.69	7.81	7.38	7.50
410	NYSE	CDP	Wed, Dec 8, 1999	7.63	7.75	7.50	7.50
409	NYSE	CDP	Tue, Dec 7, 1999	7.75	7.88	7.56	7.56
408	NYSE	CDP	Mon, Dec 6, 1999	8.00	8.00	7.75	7.88
407	NYSE	CDP	Fri, Dec 3, 1999	7.69	7.69	7.50	7.63
406	NYSE	CDP	Thu, Dec 2, 1999	7.81	7.81	7.56	7.81
405	NYSE	CDP	Wed, Dec 1, 1999	7.63	7.75	7.63	7.69
404	NYSE	CDP	Tue, Nov 30, 1999	7.69	7.81	7.63	7.75
403	NYSE	CDP	Mon, Nov 29, 1999	7.88	8.00	7.63	7.81
402	NYSE	CDP	Fri, Nov 26, 1999	8.00	8.00	8.00	8.00
401	NYSE	CDP	Tue, Nov 23, 1999	7.94	8.06	7.75	7.88
400	NYSE	CDP	Mon, Nov 22, 1999	7.81	8.00	7.75	8.00
399	NYSE	CDP	Fri, Nov 19, 1999	7.94	8.00	7.75	7.88
398	NYSE	CDP	Thu, Nov 18, 1999	8.19	8.19	7.69	7.81
397	NYSE	CDP	Wed, Nov 17, 1999	8.13	8.19	8.00	8.13
396	NYSE	CDP	Tue, Nov 16, 1999	8.00	8.19	8.00	8.00
395	NYSE	CDP	Mon, Nov 15, 1999	8.25	8.25	7.94	8.06
394	NYSE	CDP	Fri, Nov 12, 1999	7.81	8.25	7.81	8.25
393	NYSE	CDP	Thu, Nov 11, 1999	7.88	7.94	7.75	7.94
392	NYSE	CDP	Wed, Nov 10, 1999	7.88	7.88	7.63	7.81
391	NYSE	CDP	Tue, Nov 9, 1999	7.63	7.94	7.56	7.94
390	NYSE	CDP	Mon, Nov 8, 1999	7.50	7.63	7.50	7.63
389	NYSE	CDP	Fri, Nov 5, 1999	7.38	7.50	7.38	7.50
388	NYSE	CDP	Thu, Nov 4, 1999	7.25	7.44	7.25	7.44
387	NYSE	CDP	Wed, Nov 3, 1999	7.44	7.44	7.25	7.44
386	NYSE	CDP	Tue, Nov 2, 1999	7.19	7.44	7.19	7.31
385	NYSE	CDP	Mon, Nov 1, 1999	7.31	7.31	7.19	7.25
384	NYSE	CDP	Fri, Oct 29, 1999	7.31	7.31	7.19	7.25
383	NYSE	CDP	Thu, Oct 28, 1999	7.50	7.50	7.25	7.25
382	NYSE	CDP	Wed, Oct 27, 1999	7.44	7.63	7.44	7.50
381	NYSE	CDP	Tue, Oct 26, 1999	7.38	7.44	7.06	7.44
380	NYSE	CDP	Mon, Oct 25, 1999	7.31	7.50	7.25	7.25
379	NYSE	CDP	Fri, Oct 22, 1999	7.44	7.44	7.25	7.31
378	NYSE	CDP	Thu, Oct 21, 1999	7.50	7.50	7.38	7.38
377	NYSE	CDP	Wed, Oct 20, 1999	7.50	7.63	7.25	7.56
376	NYSE	CDP	Tue, Oct 19, 1999	7.63	7.63	7.50	7.63
375	NYSE	CDP	Mon, Oct 18, 1999	7.81	7.81	7.50	7.63
374	NYSE	CDP	Fri, Oct 15, 1999	7.50	7.56	7.44	7.56
373	NYSE	CDP	Thu, Oct 14, 1999	7.75	7.75	7.44	7.50
372	NYSE	CDP	Wed, Oct 13, 1999	7.63	7.75	7.63	7.75
371	NYSE	CDP	Tue, Oct 12, 1999	7.75	7.88	7.75	7.81
370	NYSE	CDP	Mon, Oct 11, 1999	7.63	7.88	7.63	7.88
369	NYSE	CDP	Fri, Oct 8, 1999	7.31	7.63	7.31	7.56
368	NYSE	CDP	Thu, Oct 7, 1999	7.44	7.56	7.25	7.38
367	NYSE	CDP	Wed, Oct 6, 1999	7.69	7.75	7.38	7.44
366	NYSE	CDP	Tue, Oct 5, 1999	7.63	7.63	7.50	7.56
365	NYSE	CDP	Mon, Oct 4, 1999	7.69	7.69	7.63	7.63
364	NYSE	CDP	Fri, Oct 1, 1999	7.50	7.75	7.38	7.75
363	NYSE	CDP	Thu, Sep 30, 1999	7.13	7.56	7.13	7.56
362	NYSE	CDP	Wed, Sep 29, 1999	7.44	7.44	7.00	7.19
361	NYSE	CDP	Tue, Sep 28, 1999	7.38	7.75	7.38	7.38
360	NYSE	CDP	Mon, Sep 27, 1999	7.94	8.00	7.50	7.50
359	NYSE	CDP	Fri, Sep 24, 1999	8.00	8.00	7.75	7.88
358	NYSE	CDP	Thu, Sep 23, 1999	7.88	8.00	7.81	8.00
357	NYSE	CDP	Wed, Sep 22, 1999	7.94	7.94	7.88	7.94
356	NYSE	CDP	Tue, Sep 21, 1999	7.94	8.06	7.94	7.94
355	NYSE	CDP	Mon, Sep 20, 1999	8.06	8.06	7.88	7.88
354	NYSE	CDP	Fri, Sep 17, 1999	8.06	8.13	8.06	8.13
353	NYSE	CDP	Thu, Sep 16, 1999	8.00	8.13	7.94	8.00
352	NYSE	CDP	Wed, Sep 15, 1999	8.13	8.13	8.06	8.06
351	NYSE	CDP	Tue, Sep 14, 1999	8.06	8.13	8.06	8.13
350	NYSE	CDP	Mon, Sep 13, 1999	8.13	8.13	8.06	8.06
349	NYSE	CDP	Fri, Sep 10, 1999	8.00	8.13	8.00	8.13
348	NYSE	CDP	Thu, Sep 9, 1999	8.06	8.13	8.06	8.13
347	NYSE	CDP	Wed, Sep 8, 1999	8.13	8.13	8.00	8.13
346	NYSE	CDP	Tue, Sep 7, 1999	8.31	8.31	8.13	8.13
345	NYSE	CDP	Fri, Sep 3, 1999	8.25	8.44	8.25	8.31
344	NYSE	CDP	Thu, Sep 2, 1999	8.13	8.25	8.13	8.19
343	NYSE	CDP	Wed, Sep 1, 1999	8.31	8.50	8.19	8.19
342	NYSE	CDP	Tue, Aug 31, 1999	8.25	8.25	8.19	8.25
341	NYSE	CDP	Mon, Aug 30, 1999	8.25	8.31	8.19	8.25
340	NYSE	CDP	Fri, Aug 27, 1999	8.38	8.38	8.25	8.38
339	NYSE	CDP	Thu, Aug 26, 1999	8.25	8.31	8.13	8.31
338	NYSE	CDP	Wed, Aug 25, 1999	8.00	8.00	7.88	8.00
337	NYSE	CDP	Tue, Aug 24, 1999	7.94	8.31	7.94	8.13
336	NYSE	CDP	Mon, Aug 23, 1999	8.31	8.38	7.13	8.06
335	NYSE	CDP	Fri, Aug 20, 1999	8.06	8.25	8.06	8.19
334	NYSE	CDP	Thu, Aug 19, 1999	8.19	8.25	8.13	8.13
333	NYSE	CDP	Wed, Aug 18, 1999	8.00	8.19	8.00	8.00
332	NYSE	CDP	Tue, Aug 17, 1999	8.06	8.06	7.94	8.00
331	NYSE	CDP	Mon, Aug 16, 1999	7.81	8.13	7.81	8.00
330	NYSE	CDP	Fri, Aug 13, 1999	8.00	8.13	7.94	7.94
329	NYSE	CDP	Thu, Aug 12, 1999	8.00	8.13	7.88	7.88
328	NYSE	CDP	Wed, Aug 11, 1999	8.06	8.06	7.88	8.00
327	NYSE	CDP	Tue, Aug 10, 1999	8.00	8.06	8.00	8.00
326	NYSE	CDP	Mon, Aug 9, 1999	8.06	8.06	8.00	8.00
325	NYSE	CDP	Fri, Aug 6, 1999	8.00	8.13	8.00	8.06
324	NYSE	CDP	Thu, Aug 5, 1999	8.25	8.31	8.00	8.13
323	NYSE	CDP	Wed, Aug 4, 1999	8.31	8.50	8.13	8.44
322	NYSE	CDP	Tue, Aug 3, 1999	8.75	8.75	8.00	8.44
321	NYSE	CDP	Mon, Aug 2, 1999	8.44	9.00	8.38	8.63
320	NYSE	CDP	Fri, Jul 30, 1999	8.25	8.38	8.25	8.38
319	NYSE	CDP	Thu, Jul 29, 1999	8.25	8.63	8.25	8.38
318	NYSE	CDP	Wed, Jul 28, 1999	8.19	8.19	8.00	8.19
317	NYSE	CDP	Tue, Jul 27, 1999	8.31	8.31	8.13	8.13
316	NYSE	CDP	Mon, Jul 26, 1999	8.31	8.38	8.06	8.31
315	NYSE	CDP	Fri, Jul 23, 1999	8.31	8.50	8.25	8.25
314	NYSE	CDP	Thu, Jul 22, 1999	8.50	8.50	8.31	8.31
313	NYSE	CDP	Wed, Jul 21, 1999	8.69	8.75	8.50	8.63
312	NYSE	CDP	Tue, Jul 20, 1999	8.75	8.88	8.75	8.75
311	NYSE	CDP	Mon, Jul 19, 1999	8.75	9.00	8.75	8.88
310	NYSE	CDP	Fri, Jul 16, 1999	8.50	9.00	8.50	8.81
309	NYSE	CDP	Thu, Jul 15, 1999	8.63	8.69	8.44	8.63
308	NYSE	CDP	Wed, Jul 14, 1999	8.25	9.00	8.25	8.50
307	NYSE	CDP	Tue, Jul 13, 1999	8.19	8.38	8.19	8.19
306	NYSE	CDP	Mon, Jul 12, 1999	8.38	8.56	8.00	8.13
305	NYSE	CDP	Fri, Jul 9, 1999	8.38	8.50	8.13	8.38
304	NYSE	CDP	Thu, Jul 8, 1999	8.13	8.38	7.94	8.38
303	NYSE	CDP	Wed, Jul 7, 1999	8.25	8.25	8.19	8.19
302	NYSE	CDP	Tue, Jul 6, 1999	8.44	8.50	8.31	8.31
301	NYSE	CDP	Fri, Jul 2, 1999	8.13	8.44	8.13	8.25
300	NYSE	CDP	Thu, Jul 1, 1999	8.06	8.31	8.06	8.13
299	NYSE	CDP	Wed, Jun 30, 1999	8.00	8.38	8.00	8.19
298	NYSE	CDP	Tue, Jun 29, 1999	8.00	8.19	7.94	8.19
297	NYSE	CDP	Mon, Jun 28, 1999	8.31	8.31	7.88	8.13
296	NYSE	CDP	Fri, Jun 25, 1999	8.19	8.50	8.19	8.38
295	NYSE	CDP	Thu, Jun 24, 1999	8.38	8.38	8.13	8.25
294	NYSE	CDP	Wed, Jun 23, 1999	8.25	8.38	8.13	8.25
293	NYSE	CDP	Tue, Jun 22, 1999	8.19	8.25	8.00	8.13
292	NYSE	CDP	Mon, Jun 21, 1999	8.38	8.50	8.25	8.25
291	NYSE	CDP	Fri, Jun 18, 1999	8.50	8.50	8.38	8.50
290	NYSE	CDP	Thu, Jun 17, 1999	8.38	8.63	8.38	8.50
289	NYSE	CDP	Wed, Jun 16, 1999	8.25	8.38	8.25	8.38
288	NYSE	CDP	Tue, Jun 15, 1999	8.13	8.38	8.06	8.19
287	NYSE	CDP	Mon, Jun 14, 1999	8.50	8.50	8.13	8.25
286	NYSE	CDP	Fri, Jun 11, 1999	8.38	8.69	8.25	8.50
285	NYSE	CDP	Thu, Jun 10, 1999	8.38	8.38	8.13	8.25
284	NYSE	CDP	Wed, Jun 9, 1999	8.31	8.50	8.19	8.50
283	NYSE	CDP	Tue, Jun 8, 1999	8.25	8.31	8.13	8.19
282	NYSE	CDP	Mon, Jun 7, 1999	8.31	8.31	8.25	8.25
281	NYSE	CDP	Fri, Jun 4, 1999	7.88	8.50	7.88	8.38
280	NYSE	CDP	Thu, Jun 3, 1999	7.75	8.00	7.56	8.00
279	NYSE	CDP	Wed, Jun 2, 1999	7.94	7.94	7.56	7.88
278	NYSE	CDP	Tue, Jun 1, 1999	8.13	8.13	7.94	8.00
277	NYSE	CDP	Fri, May 28, 1999	8.13	8.13	8.00	8.00
276	NYSE	CDP	Thu, May 27, 1999	8.13	8.25	8.00	8.00
275	NYSE	CDP	Wed, May 26, 1999	8.00	8.06	7.94	8.06
274	NYSE	CDP	Tue, May 25, 1999	8.00	8.13	7.94	8.06
273	NYSE	CDP	Mon, May 24, 1999	8.13	8.13	8.00	8.06
272	NYSE	CDP	Fri, May 21, 1999	8.13	8.13	8.00	8.13
271	NYSE	CDP	Thu, May 20, 1999	7.94	8.00	7.94	7.94
270	NYSE	CDP	Wed, May 19, 1999	7.94	8.00	7.94	8.00
269	NYSE	CDP	Tue, May 18, 1999	8.00	8.00	7.94	7.94
268	NYSE	CDP	Mon, May 17, 1999	8.00	8.13	7.75	7.94
267	NYSE	CDP	Fri, May 14, 1999	8.25	8.38	7.81	7.88
266	NYSE	CDP	Thu, May 13, 1999	8.38	8.50	8.25	8.25
265	NYSE	CDP	Wed, May 12, 1999	8.19	8.25	8.13	8.25
264	NYSE	CDP	Tue, May 11, 1999	8.13	8.31	8.13	8.13
263	NYSE	CDP	Mon, May 10, 1999	8.38	8.44	8.13	8.25
262	NYSE	CDP	Fri, May 7, 1999	8.00	8.50	8.00	8.25
261	NYSE	CDP	Thu, May 6, 1999	8.00	8.13	7.81	8.00
260	NYSE	CDP	Wed, May 5, 1999	7.63	7.94	7.63	7.94
259	NYSE	CDP	Tue, May 4, 1999	7.44	7.75	7.38	7.50
258	NYSE	CDP	Mon, May 3, 1999	7.38	7.50	7.25	7.50
257	NYSE	CDP	Fri, Apr 30, 1999	7.19	7.31	7.06	7.31
256	NYSE	CDP	Thu, Apr 29, 1999	6.94	7.25	6.94	7.13
255	NYSE	CDP	Wed, Apr 28, 1999	7.00	7.00	6.94	6.94
254	NYSE	CDP	Tue, Apr 27, 1999	7.38	7.38	6.94	7.00
253	NYSE	CDP	Mon, Apr 26, 1999	7.31	7.38	7.31	7.38
252	NYSE	CDP	Fri, Apr 23, 1999	7.19	7.44	7.00	7.25
251	NYSE	CDP	Thu, Apr 22, 1999	7.13	7.19	6.94	7.13
250	NYSE	CDP	Wed, Apr 21, 1999	6.94	7.19	6.88	7.19
249	NYSE	CDP	Tue, Apr 20, 1999	7.13	7.13	6.88	7.06
248	NYSE	CDP	Mon, Apr 19, 1999	7.00	7.19	7.00	7.06
247	NYSE	CDP	Fri, Apr 16, 1999	6.50	7.00	6.50	7.00
246	NYSE	CDP	Thu, Apr 15, 1999	6.56	6.88	6.38	6.50
245	NYSE	CDP	Wed, Apr 14, 1999	7.31	7.31	5.88	6.38
244	NYSE	CDP	Tue, Apr 13, 1999	7.25	7.38	7.25	7.31
243	NYSE	CDP	Mon, Apr 12, 1999	7.38	7.38	7.19	7.25
242	NYSE	CDP	Fri, Apr 9, 1999	7.25	7.44	7.25	7.25
241	NYSE	CDP	Thu, Apr 8, 1999	7.13	7.31	7.13	7.31
240	NYSE	CDP	Wed, Apr 7, 1999	7.00	7.25	6.94	7.19
239	NYSE	CDP	Tue, Apr 6, 1999	7.00	7.13	6.88	7.13
238	NYSE	CDP	Mon, Apr 5, 1999	6.75	7.00	6.75	6.88
237	NYSE	CDP	Thu, Apr 1, 1999	6.69	6.81	6.63	6.69
236	NYSE	CDP	Wed, Mar 31, 1999	6.50	6.56	6.38	6.44
235	NYSE	CDP	Tue, Mar 30, 1999	6.50	6.75	6.44	6.56
234	NYSE	CDP	Mon, Mar 29, 1999	6.75	6.75	6.38	6.56
233	NYSE	CDP	Fri, Mar 26, 1999	6.88	7.13	6.75	6.88
232	NYSE	CDP	Thu, Mar 25, 1999	6.75	7.00	6.75	6.88
231	NYSE	CDP	Wed, Mar 24, 1999	6.69	7.13	6.69	6.88
230	NYSE	CDP	Tue, Mar 23, 1999	6.75	6.81	6.69	6.75
229	NYSE	CDP	Mon, Mar 22, 1999	7.00	7.00	6.75	6.81
228	NYSE	CDP	Fri, Mar 19, 1999	7.00	7.00	7.00	7.00
227	NYSE	CDP	Thu, Mar 18, 1999	7.00	7.00	6.88	7.00
226	NYSE	CDP	Wed, Mar 17, 1999	6.88	7.00	6.81	7.00
225	NYSE	CDP	Tue, Mar 16, 1999	6.75	6.88	6.63	6.88
224	NYSE	CDP	Mon, Mar 15, 1999	7.00	7.00	6.88	7.00
223	NYSE	CDP	Fri, Mar 12, 1999	6.94	7.13	6.88	6.88
222	NYSE	CDP	Thu, Mar 11, 1999	6.94	7.31	6.94	7.00
221	NYSE	CDP	Wed, Mar 10, 1999	7.00	7.06	6.81	7.00
220	NYSE	CDP	Tue, Mar 9, 1999	7.00	7.06	6.94	7.00
219	NYSE	CDP	Mon, Mar 8, 1999	7.25	7.25	6.75	6.75
218	NYSE	CDP	Fri, Mar 5, 1999	7.44	7.44	7.00	7.19
217	NYSE	CDP	Thu, Mar 4, 1999	7.38	7.63	7.25	7.50
216	NYSE	CDP	Wed, Mar 3, 1999	7.38	7.44	7.19	7.25
215	NYSE	CDP	Tue, Mar 2, 1999	7.38	7.50	7.38	7.38
214	NYSE	CDP	Mon, Mar 1, 1999	8.00	8.00	7.38	7.50
213	NYSE	CDP	Fri, Feb 26, 1999	7.69	7.88	7.69	7.88
212	NYSE	CDP	Thu, Feb 25, 1999	7.50	7.88	7.38	7.81
211	NYSE	CDP	Wed, Feb 24, 1999	7.44	7.50	7.44	7.44
210	NYSE	CDP	Tue, Feb 23, 1999	7.44	7.50	7.38	7.44
209	NYSE	CDP	Mon, Feb 22, 1999	7.44	7.50	7.44	7.50
208	NYSE	CDP	Fri, Feb 19, 1999	7.50	7.50	7.44	7.50
207	NYSE	CDP	Thu, Feb 18, 1999	7.38	7.50	7.38	7.50
206	NYSE	CDP	Wed, Feb 17, 1999	7.63	7.75	7.50	7.50
205	NYSE	CDP	Tue, Feb 16, 1999	7.75	7.75	7.63	7.75
204	NYSE	CDP	Fri, Feb 12, 1999	7.50	7.88	7.50	7.88
203	NYSE	CDP	Thu, Feb 11, 1999	7.38	7.63	7.38	7.63
202	NYSE	CDP	Wed, Feb 10, 1999	7.94	7.94	7.50	7.50
201	NYSE	CDP	Tue, Feb 9, 1999	7.88	7.94	7.81	7.94
200	NYSE	CDP	Mon, Feb 8, 1999	7.88	7.94	7.69	7.88
199	NYSE	CDP	Fri, Feb 5, 1999	7.75	8.00	7.75	8.00
198	NYSE	CDP	Thu, Feb 4, 1999	8.13	8.13	7.69	7.88
197	NYSE	CDP	Wed, Feb 3, 1999	8.00	8.06	8.00	8.06
196	NYSE	CDP	Tue, Feb 2, 1999	7.88	8.06	7.75	8.06
195	NYSE	CDP	Mon, Feb 1, 1999	8.00	8.00	7.69	7.75
194	NYSE	CDP	Fri, Jan 29, 1999	7.75	8.06	7.75	8.06
193	NYSE	CDP	Thu, Jan 28, 1999	7.88	7.94	7.69	7.88
192	NYSE	CDP	Wed, Jan 27, 1999	8.31	8.31	7.75	7.88
191	NYSE	CDP	Tue, Jan 26, 1999	8.19	8.25	8.13	8.25
190	NYSE	CDP	Mon, Jan 25, 1999	8.06	8.13	8.06	8.06
189	NYSE	CDP	Fri, Jan 22, 1999	8.13	8.13	8.00	8.00
188	NYSE	CDP	Thu, Jan 21, 1999	8.00	8.13	8.00	8.06
187	NYSE	CDP	Wed, Jan 20, 1999	8.19	8.25	8.00	8.00
186	NYSE	CDP	Tue, Jan 19, 1999	8.19	8.19	8.00	8.00
185	NYSE	CDP	Fri, Jan 15, 1999	8.13	8.19	8.00	8.13
184	NYSE	CDP	Thu, Jan 14, 1999	8.13	8.13	8.00	8.00
183	NYSE	CDP	Wed, Jan 13, 1999	8.13	8.19	8.06	8.19
182	NYSE	CDP	Tue, Jan 12, 1999	7.88	8.19	7.81	8.19
181	NYSE	CDP	Mon, Jan 11, 1999	7.63	7.88	7.63	7.81
180	NYSE	CDP	Fri, Jan 8, 1999	8.00	8.00	7.50	7.50
179	NYSE	CDP	Thu, Jan 7, 1999	8.13	8.13	7.75	7.88
178	NYSE	CDP	Wed, Jan 6, 1999	7.88	8.19	7.88	8.19
177	NYSE	CDP	Tue, Jan 5, 1999	7.50	8.00	7.50	7.88
176	NYSE	CDP	Mon, Jan 4, 1999	7.38	7.75	7.25	7.50
175	NYSE	CDP	Thu, Dec 31, 1998	7.38	7.38	7.06	7.13
174	NYSE	CDP	Wed, Dec 30, 1998	7.38	7.50	7.38	7.38
173	NYSE	CDP	Tue, Dec 29, 1998	7.00	7.50	7.00	7.50
172	NYSE	CDP	Mon, Dec 28, 1998	7.19	7.88	7.19	7.19
171	NYSE	CDP	Thu, Dec 24, 1998	7.25	7.25	7.13	7.19
170	NYSE	CDP	Wed, Dec 23, 1998	7.25	7.38	6.81	7.19
169	NYSE	CDP	Tue, Dec 22, 1998	7.06	7.25	7.00	7.13
168	NYSE	CDP	Mon, Dec 21, 1998	7.38	7.44	7.00	7.06
167	NYSE	CDP	Fri, Dec 18, 1998	7.75	7.75	7.38	7.38
166	NYSE	CDP	Thu, Dec 17, 1998	7.50	7.94	7.25	7.69
165	NYSE	CDP	Wed, Dec 16, 1998	7.13	7.88	7.06	7.63
164	NYSE	CDP	Tue, Dec 15, 1998	7.06	7.50	7.00	7.13
163	NYSE	CDP	Mon, Dec 14, 1998	7.19	7.19	6.88	7.00
162	NYSE	CDP	Fri, Dec 11, 1998	7.31	7.38	7.06	7.06
161	NYSE	CDP	Thu, Dec 10, 1998	7.31	7.50	7.31	7.38
160	NYSE	CDP	Wed, Dec 9, 1998	7.50	7.63	7.31	7.31
159	NYSE	CDP	Tue, Dec 8, 1998	7.69	7.69	7.50	7.50
158	NYSE	CDP	Mon, Dec 7, 1998	7.19	7.44	7.13	7.44
157	NYSE	CDP	Fri, Dec 4, 1998	7.50	7.50	7.13	7.13
156	NYSE	CDP	Thu, Dec 3, 1998	7.00	7.38	6.94	7.38
155	NYSE	CDP	Wed, Dec 2, 1998	7.00	7.00	6.94	7.00
154	NYSE	CDP	Tue, Dec 1, 1998	6.69	7.00	6.69	7.00
153	NYSE	CDP	Mon, Nov 30, 1998	7.00	7.00	6.88	6.94
152	NYSE	CDP	Fri, Nov 27, 1998	7.00	7.06	7.00	7.06
151	NYSE	CDP	Wed, Nov 25, 1998	6.81	7.50	6.75	7.25
150	NYSE	CDP	Tue, Nov 24, 1998	7.06	7.13	6.38	6.81
149	NYSE	CDP	Mon, Nov 23, 1998	7.25	7.38	7.00	7.00
148	NYSE	CDP	Fri, Nov 20, 1998	7.31	7.31	7.13	7.25
147	NYSE	CDP	Thu, Nov 19, 1998	7.19	7.38	7.19	7.19
146	NYSE	CDP	Wed, Nov 18, 1998	7.25	7.63	7.13	7.25
145	NYSE	CDP	Tue, Nov 17, 1998	7.13	7.19	6.63	7.13
144	NYSE	CDP	Mon, Nov 16, 1998	7.50	7.63	7.13	7.19
143	NYSE	CDP	Fri, Nov 13, 1998	7.50	7.88	7.38	7.50
142	NYSE	CDP	Thu, Nov 12, 1998	7.69	7.69	7.25	7.38
141	NYSE	CDP	Wed, Nov 11, 1998	8.00	8.00	7.50	7.63
140	NYSE	CDP	Tue, Nov 10, 1998	7.88	8.06	7.88	8.00
139	NYSE	CDP	Mon, Nov 9, 1998	8.00	8.06	7.88	7.88
138	NYSE	CDP	Fri, Nov 6, 1998	7.88	8.06	7.88	8.00
137	NYSE	CDP	Thu, Nov 5, 1998	8.00	8.13	7.88	8.06
136	NYSE	CDP	Wed, Nov 4, 1998	7.63	8.38	7.63	8.00
135	NYSE	CDP	Tue, Nov 3, 1998	7.25	7.50	7.25	7.50
134	NYSE	CDP	Mon, Nov 2, 1998	7.50	7.50	7.13	7.31
133	NYSE	CDP	Fri, Oct 30, 1998	7.50	7.63	7.25	7.63
132	NYSE	CDP	Thu, Oct 29, 1998	7.38	7.75	7.31	7.63
131	NYSE	CDP	Wed, Oct 28, 1998	7.13	7.31	7.13	7.25
130	NYSE	CDP	Tue, Oct 27, 1998	7.06	7.25	7.06	7.13
129	NYSE	CDP	Mon, Oct 26, 1998	7.25	7.25	7.00	7.13
128	NYSE	CDP	Fri, Oct 23, 1998	7.13	7.38	7.13	7.38
127	NYSE	CDP	Thu, Oct 22, 1998	7.06	7.25	7.00	7.13
126	NYSE	CDP	Wed, Oct 21, 1998	7.25	7.38	6.81	7.13
125	NYSE	CDP	Tue, Oct 20, 1998	7.25	7.38	6.88	7.13
124	NYSE	CDP	Mon, Oct 19, 1998	7.63	7.63	7.25	7.25
123	NYSE	CDP	Fri, Oct 16, 1998	7.38	7.63	7.38	7.63
122	NYSE	CDP	Thu, Oct 15, 1998	6.63	7.50	6.63	7.50
121	NYSE	CDP	Wed, Oct 14, 1998	6.69	6.81	6.50	6.63
120	NYSE	CDP	Tue, Oct 13, 1998	6.63	7.00	6.50	6.63
119	NYSE	CDP	Mon, Oct 12, 1998	6.63	6.81	6.50	6.63
118	NYSE	CDP	Fri, Oct 9, 1998	6.81	6.81	6.38	6.38
117	NYSE	CDP	Thu, Oct 8, 1998	6.88	7.00	6.63	6.88
116	NYSE	CDP	Wed, Oct 7, 1998	7.63	7.63	7.00	7.00
115	NYSE	CDP	Tue, Oct 6, 1998	7.25	7.50	7.25	7.50
114	NYSE	CDP	Mon, Oct 5, 1998	7.13	7.38	7.13	7.25
113	NYSE	CDP	Fri, Oct 2, 1998	7.38	7.50	6.88	7.13
112	NYSE	CDP	Thu, Oct 1, 1998	7.81	7.88	7.25	7.25
111	NYSE	CDP	Wed, Sep 30, 1998	7.75	7.94	7.69	7.94
110	NYSE	CDP	Tue, Sep 29, 1998	8.00	8.13	7.88	8.00
109	NYSE	CDP	Mon, Sep 28, 1998	8.13	8.13	7.88	8.00
108	NYSE	CDP	Fri, Sep 25, 1998	8.38	8.38	8.13	8.25
107	NYSE	CDP	Thu, Sep 24, 1998	8.75	8.88	8.38	8.44
106	NYSE	CDP	Wed, Sep 23, 1998	8.25	8.75	8.25	8.63
105	NYSE	CDP	Tue, Sep 22, 1998	7.63	8.00	7.50	8.00
104	NYSE	CDP	Fri, Sep 18, 1998	7.63	7.69	7.63	7.63
103	NYSE	CDP	Thu, Sep 17, 1998	7.50	7.69	7.50	7.69
102	NYSE	CDP	Wed, Sep 16, 1998	7.63	7.88	7.63	7.75
101	NYSE	CDP	Tue, Sep 15, 1998	7.50	7.88	7.50	7.88
100	NYSE	CDP	Mon, Sep 14, 1998	7.44	7.50	7.44	7.50
99	NYSE	CDP	Fri, Sep 11, 1998	6.75	7.44	6.75	7.38
98	NYSE	CDP	Thu, Sep 10, 1998	6.63	6.63	6.13	6.44
97	NYSE	CDP	Wed, Sep 9, 1998	7.13	7.38	6.75	6.75
96	NYSE	CDP	Tue, Sep 8, 1998	6.88	7.06	6.88	7.00
95	NYSE	CDP	Fri, Sep 4, 1998	6.75	6.81	6.56	6.81
94	NYSE	CDP	Thu, Sep 3, 1998	6.75	7.00	6.44	6.75
93	NYSE	CDP	Wed, Sep 2, 1998	6.75	6.88	6.50	6.81
92	NYSE	CDP	Tue, Sep 1, 1998	7.25	7.25	6.56	6.75
91	NYSE	CDP	Mon, Aug 31, 1998	7.31	7.31	7.00	7.13
90	NYSE	CDP	Fri, Aug 28, 1998	7.75	7.88	7.44	7.44
89	NYSE	CDP	Thu, Aug 27, 1998	8.00	8.00	7.75	7.75
88	NYSE	CDP	Wed, Aug 26, 1998	8.25	8.25	7.88	8.25
87	NYSE	CDP	Tue, Aug 25, 1998	8.38	8.38	8.13	8.31
86	NYSE	CDP	Mon, Aug 24, 1998	8.38	8.44	8.25	8.25
85	NYSE	CDP	Fri, Aug 21, 1998	8.06	8.25	8.00	8.25
84	NYSE	CDP	Thu, Aug 20, 1998	8.25	8.25	8.13	8.13
83	NYSE	CDP	Wed, Aug 19, 1998	8.38	8.50	8.13	8.25
82	NYSE	CDP	Tue, Aug 18, 1998	8.25	8.44	8.19	8.38
81	NYSE	CDP	Mon, Aug 17, 1998	7.88	8.13	7.88	8.13
80	NYSE	CDP	Fri, Aug 14, 1998	8.44	8.44	7.75	7.75
79	NYSE	CDP	Thu, Aug 13, 1998	8.38	8.38	8.25	8.38
78	NYSE	CDP	Wed, Aug 12, 1998	8.00	8.69	8.00	8.25
77	NYSE	CDP	Tue, Aug 11, 1998	7.63	7.94	7.63	7.88
76	NYSE	CDP	Mon, Aug 10, 1998	7.94	7.94	7.63	7.75
75	NYSE	CDP	Fri, Aug 7, 1998	7.94	8.06	7.88	7.94
74	NYSE	CDP	Thu, Aug 6, 1998	7.00	8.13	7.00	7.88
73	NYSE	CDP	Wed, Aug 5, 1998	7.63	7.63	7.25	7.25
72	NYSE	CDP	Tue, Aug 4, 1998	8.00	8.00	7.56	7.75
71	NYSE	CDP	Mon, Aug 3, 1998	7.94	8.00	7.50	7.88
70	NYSE	CDP	Fri, Jul 31, 1998	8.13	8.13	7.88	7.94
69	NYSE	CDP	Thu, Jul 30, 1998	8.25	8.31	8.06	8.13
68	NYSE	CDP	Wed, Jul 29, 1998	8.50	8.63	8.31	8.38
67	NYSE	CDP	Tue, Jul 28, 1998	8.38	8.50	8.38	8.50
66	NYSE	CDP	Mon, Jul 27, 1998	8.56	8.56	8.31	8.50
65	NYSE	CDP	Fri, Jul 24, 1998	8.75	9.00	8.75	8.75
64	NYSE	CDP	Thu, Jul 23, 1998	9.06	9.06	8.63	8.81
63	NYSE	CDP	Wed, Jul 22, 1998	9.00	9.38	9.00	9.13
62	NYSE	CDP	Tue, Jul 21, 1998	9.13	9.13	9.00	9.13
61	NYSE	CDP	Mon, Jul 20, 1998	9.75	9.75	9.31	9.31
60	NYSE	CDP	Fri, Jul 17, 1998	9.88	9.94	9.75	9.75
59	NYSE	CDP	Thu, Jul 16, 1998	9.38	9.94	9.31	9.94
58	NYSE	CDP	Wed, Jul 15, 1998	9.38	9.50	9.25	9.38
57	NYSE	CDP	Tue, Jul 14, 1998	9.19	9.25	9.06	9.25
56	NYSE	CDP	Mon, Jul 13, 1998	9.38	9.38	9.19	9.25
55	NYSE	CDP	Fri, Jul 10, 1998	9.25	9.38	9.19	9.38
54	NYSE	CDP	Thu, Jul 9, 1998	9.38	9.38	9.13	9.13
53	NYSE	CDP	Wed, Jul 8, 1998	9.63	9.63	9.50	9.50
52	NYSE	CDP	Tue, Jul 7, 1998	9.06	9.63	9.06	9.63
51	NYSE	CDP	Mon, Jul 6, 1998	8.88	9.13	8.75	9.13
50	NYSE	CDP	Thu, Jul 2, 1998	8.56	9.13	8.56	9.13
49	NYSE	CDP	Wed, Jul 1, 1998	8.75	8.81	8.63	8.63
48	NYSE	CDP	Tue, Jun 30, 1998	8.81	8.88	8.63	8.88
47	NYSE	CDP	Mon, Jun 29, 1998	8.63	8.94	8.50	8.88
46	NYSE	CDP	Fri, Jun 26, 1998	8.63	8.75	8.63	8.63
45	NYSE	CDP	Thu, Jun 25, 1998	8.81	8.94	8.31	8.94
44	NYSE	CDP	Wed, Jun 24, 1998	9.00	9.00	8.75	8.81
43	NYSE	CDP	Tue, Jun 23, 1998	9.19	9.25	8.94	9.00
42	NYSE	CDP	Mon, Jun 22, 1998	9.13	9.38	9.00	9.25
41	NYSE	CDP	Fri, Jun 19, 1998	9.19	9.25	9.00	9.25
40	NYSE	CDP	Thu, Jun 18, 1998	9.06	9.13	8.88	9.13
39	NYSE	CDP	Wed, Jun 17, 1998	9.00	9.25	9.00	9.13
38	NYSE	CDP	Tue, Jun 16, 1998	9.06	9.13	9.00	9.00
37	NYSE	CDP	Mon, Jun 15, 1998	9.38	9.38	8.94	8.94
36	NYSE	CDP	Fri, Jun 12, 1998	9.81	9.88	9.19	9.25
35	NYSE	CDP	Thu, Jun 11, 1998	9.88	9.88	9.56	9.69
34	NYSE	CDP	Wed, Jun 10, 1998	10.00	10.13	9.75	9.75
33	NYSE	CDP	Tue, Jun 9, 1998	9.88	10.13	9.88	9.88
32	NYSE	CDP	Mon, Jun 8, 1998	10.06	10.19	10.06	10.13
31	NYSE	CDP	Fri, Jun 5, 1998	10.00	10.13	9.88	10.13
30	NYSE	CDP	Thu, Jun 4, 1998	10.13	10.38	10.13	10.25
29	NYSE	CDP	Wed, Jun 3, 1998	10.31	10.38	10.25	10.38
28	NYSE	CDP	Tue, Jun 2, 1998	10.63	10.63	10.31	10.31
27	NYSE	CDP	Mon, Jun 1, 1998	10.38	10.63	10.38	10.50
26	NYSE	CDP	Fri, May 29, 1998	10.13	10.25	10.13	10.25
25	NYSE	CDP	Thu, May 28, 1998	10.06	10.25	10.00	10.13
24	NYSE	CDP	Wed, May 27, 1998	9.75	10.06	9.75	10.06
23	NYSE	CDP	Tue, May 26, 1998	10.19	10.25	10.00	10.00
22	NYSE	CDP	Fri, May 22, 1998	10.56	10.69	10.06	10.06
21	NYSE	CDP	Thu, May 21, 1998	10.44	10.75	10.38	10.56
20	NYSE	CDP	Wed, May 20, 1998	10.75	10.75	10.44	10.44
19	NYSE	CDP	Tue, May 19, 1998	10.88	10.88	10.75	10.81
18	NYSE	CDP	Mon, May 18, 1998	11.00	11.06	10.75	10.88
17	NYSE	CDP	Fri, May 15, 1998	10.81	11.25	10.81	10.88
16	NYSE	CDP	Thu, May 14, 1998	10.94	10.94	10.50	10.81
15	NYSE	CDP	Wed, May 13, 1998	10.31	10.69	10.31	10.56
14	NYSE	CDP	Tue, May 12, 1998	10.69	10.81	10.44	10.44
13	NYSE	CDP	Mon, May 11, 1998	11.00	11.38	10.81	10.81
12	NYSE	CDP	Fri, May 8, 1998	10.81	10.94	10.69	10.94
11	NYSE	CDP	Thu, May 7, 1998	11.25	11.25	10.75	10.81
10	NYSE	CDP	Wed, May 6, 1998	11.06	11.38	11.06	11.25
9	NYSE	CDP	Tue, May 5, 1998	11.00	11.44	11.00	11.25
8	NYSE	CDP	Mon, May 4, 1998	10.69	11.38	10.56	11.00
7	NYSE	CDP	Fri, May 1, 1998	10.63	10.75	10.56	10.69
6	NYSE	CDP	Thu, Apr 30, 1998	10.56	10.75	10.38	10.56
5	NYSE	CDP	Wed, Apr 29, 1998	10.25	10.56	10.06	10.56
4	NYSE	CDP	Tue, Apr 28, 1998	10.25	10.31	10.13	10.19
3	NYSE	CDP	Mon, Apr 27, 1998	10.25	10.25	10.00	10.00
2	NYSE	CDP	Fri, Apr 24, 1998	10.50	10.56	10.50	10.50
1	NYSE	CDP	Thu, Apr 23, 1998	10.50	10.81	10.50	10.50
#	Exchange	Symbol	Date	Open	High	Low	Close

COPT Defense Properties NYSE:CDP 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