Colgate-Palmolive Co NYSE:CL Historical Prices

Below are the 8000 trading days of historical prices for CL.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CL	Fri, Mar 1, 2024	86.37	86.56	85.75	86.49
7999	NYSE	CL	Thu, Feb 29, 2024	86.88	86.97	85.92	86.52
7998	NYSE	CL	Wed, Feb 28, 2024	86.45	86.86	86.08	86.81
7997	NYSE	CL	Tue, Feb 27, 2024	85.81	86.51	85.67	86.41
7996	NYSE	CL	Mon, Feb 26, 2024	86.35	86.68	86.10	86.15
7995	NYSE	CL	Fri, Feb 23, 2024	86.00	86.83	85.64	86.25
7994	NYSE	CL	Thu, Feb 22, 2024	84.91	86.00	84.45	86.00
7993	NYSE	CL	Wed, Feb 21, 2024	84.99	85.60	84.92	85.31
7992	NYSE	CL	Tue, Feb 20, 2024	83.95	85.13	83.70	84.61
7991	NYSE	CL	Fri, Feb 16, 2024	83.74	84.24	83.29	83.48
7990	NYSE	CL	Thu, Feb 15, 2024	84.45	84.72	83.20	83.57
7989	NYSE	CL	Wed, Feb 14, 2024	83.26	83.81	82.83	83.71
7988	NYSE	CL	Tue, Feb 13, 2024	83.80	84.25	82.77	83.47
7987	NYSE	CL	Mon, Feb 12, 2024	83.31	83.77	82.68	83.56
7986	NYSE	CL	Fri, Feb 9, 2024	84.26	84.27	83.17	83.46
7985	NYSE	CL	Thu, Feb 8, 2024	83.79	84.30	83.49	84.26
7984	NYSE	CL	Wed, Feb 7, 2024	84.09	84.29	83.60	83.86
7983	NYSE	CL	Tue, Feb 6, 2024	84.06	84.22	83.38	83.74
7982	NYSE	CL	Mon, Feb 5, 2024	84.41	85.11	83.74	84.09
7981	NYSE	CL	Fri, Feb 2, 2024	85.10	86.08	84.10	84.62
7980	NYSE	CL	Thu, Feb 1, 2024	84.01	86.14	83.72	86.12
7979	NYSE	CL	Wed, Jan 31, 2024	84.39	84.95	83.91	84.20
7978	NYSE	CL	Tue, Jan 30, 2024	84.00	84.59	83.51	84.23
7977	NYSE	CL	Mon, Jan 29, 2024	83.30	84.00	83.10	83.96
7976	NYSE	CL	Fri, Jan 26, 2024	81.52	83.62	81.08	82.83
7975	NYSE	CL	Thu, Jan 25, 2024	80.24	81.44	80.03	81.22
7974	NYSE	CL	Wed, Jan 24, 2024	80.87	81.02	80.05	80.08
7973	NYSE	CL	Tue, Jan 23, 2024	81.11	81.82	80.81	81.41
7972	NYSE	CL	Mon, Jan 22, 2024	80.33	80.55	79.69	80.42
7971	NYSE	CL	Fri, Jan 19, 2024	80.23	80.59	80.04	80.38
7970	NYSE	CL	Thu, Jan 18, 2024	80.43	80.87	80.05	80.35
7969	NYSE	CL	Wed, Jan 17, 2024	80.10	81.20	79.78	80.96
7968	NYSE	CL	Tue, Jan 16, 2024	81.00	81.14	80.01	80.43
7967	NYSE	CL	Fri, Jan 12, 2024	81.09	81.25	80.65	80.91
7966	NYSE	CL	Thu, Jan 11, 2024	80.52	80.64	79.91	80.56
7965	NYSE	CL	Wed, Jan 10, 2024	80.87	81.20	80.21	80.55
7964	NYSE	CL	Tue, Jan 9, 2024	80.30	80.86	79.98	80.82
7963	NYSE	CL	Mon, Jan 8, 2024	80.12	80.44	79.77	80.40
7962	NYSE	CL	Fri, Jan 5, 2024	80.43	80.52	79.52	79.98
7961	NYSE	CL	Thu, Jan 4, 2024	79.89	80.59	79.76	80.34
7960	NYSE	CL	Wed, Jan 3, 2024	80.96	81.30	79.82	79.89
7959	NYSE	CL	Tue, Jan 2, 2024	79.63	80.73	79.39	80.72
7958	NYSE	CL	Fri, Dec 29, 2023	79.12	79.78	79.10	79.71
7957	NYSE	CL	Thu, Dec 28, 2023	79.44	79.49	78.92	79.24
7956	NYSE	CL	Wed, Dec 27, 2023	78.69	79.24	78.53	79.10
7955	NYSE	CL	Tue, Dec 26, 2023	78.47	79.35	78.30	79.04
7954	NYSE	CL	Fri, Dec 22, 2023	78.14	78.72	77.98	78.50
7953	NYSE	CL	Thu, Dec 21, 2023	77.64	77.97	76.96	77.91
7952	NYSE	CL	Wed, Dec 20, 2023	77.74	78.33	77.34	77.35
7951	NYSE	CL	Tue, Dec 19, 2023	78.01	78.56	77.83	78.13
7950	NYSE	CL	Mon, Dec 18, 2023	77.53	78.30	77.36	78.06
7949	NYSE	CL	Fri, Dec 15, 2023	75.86	77.01	75.50	76.98
7948	NYSE	CL	Thu, Dec 14, 2023	78.29	78.78	76.20	76.27
7947	NYSE	CL	Wed, Dec 13, 2023	78.42	79.44	78.04	79.39
7946	NYSE	CL	Tue, Dec 12, 2023	77.82	78.60	77.53	78.59
7945	NYSE	CL	Mon, Dec 11, 2023	77.35	77.88	77.26	77.64
7944	NYSE	CL	Fri, Dec 8, 2023	77.56	77.56	76.69	77.17
7943	NYSE	CL	Thu, Dec 7, 2023	77.62	77.98	77.17	77.62
7942	NYSE	CL	Wed, Dec 6, 2023	77.65	77.85	77.13	77.47
7941	NYSE	CL	Tue, Dec 5, 2023	79.00	79.03	77.54	77.68
7940	NYSE	CL	Mon, Dec 4, 2023	78.50	79.19	78.50	78.98
7939	NYSE	CL	Fri, Dec 1, 2023	78.86	78.99	78.35	78.70
7938	NYSE	CL	Thu, Nov 30, 2023	77.88	79.02	77.47	78.77
7937	NYSE	CL	Wed, Nov 29, 2023	77.84	78.06	77.48	77.88
7936	NYSE	CL	Tue, Nov 28, 2023	77.30	78.00	77.08	77.87
7935	NYSE	CL	Mon, Nov 27, 2023	77.38	77.46	77.01	77.11
7934	NYSE	CL	Fri, Nov 24, 2023	77.48	77.48	77.02	77.31
7933	NYSE	CL	Wed, Nov 22, 2023	76.90	77.50	76.86	77.28
7932	NYSE	CL	Tue, Nov 21, 2023	75.65	76.59	75.39	76.57
7931	NYSE	CL	Mon, Nov 20, 2023	75.28	75.75	75.17	75.47
7930	NYSE	CL	Fri, Nov 17, 2023	76.00	76.16	75.50	75.58
7929	NYSE	CL	Thu, Nov 16, 2023	75.57	76.45	75.56	75.98
7928	NYSE	CL	Wed, Nov 15, 2023	76.55	77.05	75.37	75.47
7927	NYSE	CL	Tue, Nov 14, 2023	75.80	76.85	75.71	76.66
7926	NYSE	CL	Mon, Nov 13, 2023	75.80	76.26	75.72	75.95
7925	NYSE	CL	Fri, Nov 10, 2023	75.31	75.60	74.67	75.43
7924	NYSE	CL	Thu, Nov 9, 2023	75.45	75.56	74.80	75.14
7923	NYSE	CL	Wed, Nov 8, 2023	75.19	75.68	74.87	75.24
7922	NYSE	CL	Tue, Nov 7, 2023	75.08	75.56	74.76	75.23
7921	NYSE	CL	Mon, Nov 6, 2023	74.86	75.44	74.72	75.21
7920	NYSE	CL	Fri, Nov 3, 2023	74.88	75.35	74.57	74.82
7919	NYSE	CL	Thu, Nov 2, 2023	74.71	75.05	74.23	74.80
7918	NYSE	CL	Wed, Nov 1, 2023	75.15	75.30	74.40	74.93
7917	NYSE	CL	Tue, Oct 31, 2023	74.22	75.28	73.97	75.12
7916	NYSE	CL	Mon, Oct 30, 2023	72.77	74.20	72.36	73.88
7915	NYSE	CL	Fri, Oct 27, 2023	73.31	74.55	71.47	71.79
7914	NYSE	CL	Thu, Oct 26, 2023	73.29	73.94	72.89	73.08
7913	NYSE	CL	Wed, Oct 25, 2023	72.83	73.46	72.59	73.41
7912	NYSE	CL	Tue, Oct 24, 2023	72.11	72.92	72.09	72.84
7911	NYSE	CL	Mon, Oct 23, 2023	73.00	73.13	71.87	71.96
7910	NYSE	CL	Fri, Oct 20, 2023	73.18	73.61	72.91	73.27
7909	NYSE	CL	Thu, Oct 19, 2023	73.25	73.72	72.56	72.71
7908	NYSE	CL	Wed, Oct 18, 2023	72.45	73.43	72.29	73.07
7907	NYSE	CL	Tue, Oct 17, 2023	72.06	72.29	71.22	72.08
7906	NYSE	CL	Mon, Oct 16, 2023	71.62	72.26	71.07	72.15
7905	NYSE	CL	Fri, Oct 13, 2023	69.87	71.03	69.80	70.95
7904	NYSE	CL	Thu, Oct 12, 2023	68.85	70.16	68.54	69.70
7903	NYSE	CL	Wed, Oct 11, 2023	69.61	70.04	68.55	68.87
7902	NYSE	CL	Tue, Oct 10, 2023	69.59	70.06	69.27	69.49
7901	NYSE	CL	Mon, Oct 9, 2023	69.20	69.55	68.45	69.31
7900	NYSE	CL	Fri, Oct 6, 2023	69.01	69.57	67.62	69.43
7899	NYSE	CL	Thu, Oct 5, 2023	70.12	70.27	69.16	69.27
7898	NYSE	CL	Wed, Oct 4, 2023	70.54	70.93	70.00	70.56
7897	NYSE	CL	Tue, Oct 3, 2023	70.84	71.14	70.36	70.47
7896	NYSE	CL	Mon, Oct 2, 2023	70.91	70.98	70.25	70.76
7895	NYSE	CL	Fri, Sep 29, 2023	71.79	71.79	70.73	71.11
7894	NYSE	CL	Thu, Sep 28, 2023	71.29	71.53	70.87	71.31
7893	NYSE	CL	Wed, Sep 27, 2023	71.93	72.22	70.82	71.05
7892	NYSE	CL	Tue, Sep 26, 2023	71.98	72.42	71.91	72.00
7891	NYSE	CL	Mon, Sep 25, 2023	72.25	72.67	71.86	72.22
7890	NYSE	CL	Fri, Sep 22, 2023	73.32	73.68	72.34	72.45
7889	NYSE	CL	Thu, Sep 21, 2023	73.85	73.98	73.20	73.22
7888	NYSE	CL	Wed, Sep 20, 2023	73.47	73.95	73.03	73.76
7887	NYSE	CL	Tue, Sep 19, 2023	73.66	73.69	72.60	73.22
7886	NYSE	CL	Mon, Sep 18, 2023	73.40	74.11	72.85	73.85
7885	NYSE	CL	Fri, Sep 15, 2023	73.29	73.79	72.92	73.17
7884	NYSE	CL	Thu, Sep 14, 2023	72.89	73.47	72.57	73.46
7883	NYSE	CL	Wed, Sep 13, 2023	72.93	73.22	72.48	72.83
7882	NYSE	CL	Tue, Sep 12, 2023	73.99	73.99	72.49	72.52
7881	NYSE	CL	Mon, Sep 11, 2023	73.20	74.13	73.19	73.95
7880	NYSE	CL	Fri, Sep 8, 2023	73.57	73.80	73.09	73.20
7879	NYSE	CL	Thu, Sep 7, 2023	72.65	74.18	72.64	73.56
7878	NYSE	CL	Wed, Sep 6, 2023	72.72	72.84	72.28	72.32
7877	NYSE	CL	Tue, Sep 5, 2023	73.00	73.66	72.73	72.78
7876	NYSE	CL	Fri, Sep 1, 2023	73.95	73.97	73.00	73.27
7875	NYSE	CL	Thu, Aug 31, 2023	74.00	74.11	73.42	73.47
7874	NYSE	CL	Wed, Aug 30, 2023	73.62	74.03	73.46	73.85
7873	NYSE	CL	Tue, Aug 29, 2023	73.51	73.67	72.45	73.47
7872	NYSE	CL	Mon, Aug 28, 2023	73.94	74.01	73.18	73.64
7871	NYSE	CL	Fri, Aug 25, 2023	73.48	74.11	73.25	73.83
7870	NYSE	CL	Thu, Aug 24, 2023	73.55	74.31	73.30	73.32
7869	NYSE	CL	Wed, Aug 23, 2023	73.86	74.17	73.13	73.51
7868	NYSE	CL	Tue, Aug 22, 2023	73.59	73.79	73.13	73.51
7867	NYSE	CL	Mon, Aug 21, 2023	74.30	74.38	73.51	73.80
7866	NYSE	CL	Fri, Aug 18, 2023	73.62	74.67	73.53	74.55
7865	NYSE	CL	Thu, Aug 17, 2023	74.44	74.86	73.95	74.00
7864	NYSE	CL	Wed, Aug 16, 2023	74.77	74.97	74.21	74.42
7863	NYSE	CL	Tue, Aug 15, 2023	75.47	75.58	74.43	74.64
7862	NYSE	CL	Mon, Aug 14, 2023	77.10	77.16	75.58	75.72
7861	NYSE	CL	Fri, Aug 11, 2023	76.46	76.92	76.26	76.90
7860	NYSE	CL	Thu, Aug 10, 2023	76.66	77.19	76.12	76.28
7859	NYSE	CL	Wed, Aug 9, 2023	76.38	77.01	76.29	76.49
7858	NYSE	CL	Tue, Aug 8, 2023	77.02	77.13	76.18	76.33
7857	NYSE	CL	Mon, Aug 7, 2023	76.46	77.20	76.46	76.90
7856	NYSE	CL	Fri, Aug 4, 2023	76.45	77.16	76.21	76.26
7855	NYSE	CL	Thu, Aug 3, 2023	77.32	77.37	76.23	76.58
7854	NYSE	CL	Wed, Aug 2, 2023	76.64	77.85	76.51	77.54
7853	NYSE	CL	Tue, Aug 1, 2023	76.12	77.10	76.12	76.64
7852	NYSE	CL	Mon, Jul 31, 2023	75.66	76.51	75.42	76.26
7851	NYSE	CL	Fri, Jul 28, 2023	75.20	75.74	73.75	75.62
7850	NYSE	CL	Thu, Jul 27, 2023	77.93	78.39	77.09	77.11
7849	NYSE	CL	Wed, Jul 26, 2023	77.75	78.36	77.20	77.96
7848	NYSE	CL	Tue, Jul 25, 2023	77.83	77.92	77.17	77.84
7847	NYSE	CL	Mon, Jul 24, 2023	77.12	77.61	76.78	77.48
7846	NYSE	CL	Fri, Jul 21, 2023	77.25	77.57	76.71	77.19
7845	NYSE	CL	Thu, Jul 20, 2023	75.94	77.17	75.43	77.00
7844	NYSE	CL	Wed, Jul 19, 2023	76.05	76.56	75.65	75.94
7843	NYSE	CL	Tue, Jul 18, 2023	75.82	76.96	75.66	75.84
7842	NYSE	CL	Mon, Jul 17, 2023	76.29	76.38	75.42	75.58
7841	NYSE	CL	Fri, Jul 14, 2023	75.82	76.63	75.54	76.44
7840	NYSE	CL	Thu, Jul 13, 2023	75.39	76.03	75.03	75.86
7839	NYSE	CL	Wed, Jul 12, 2023	75.46	75.73	75.01	75.16
7838	NYSE	CL	Tue, Jul 11, 2023	75.97	75.97	74.65	75.39
7837	NYSE	CL	Mon, Jul 10, 2023	75.79	76.51	75.58	75.89
7836	NYSE	CL	Fri, Jul 7, 2023	76.71	76.75	75.53	75.59
7835	NYSE	CL	Thu, Jul 6, 2023	76.48	77.09	76.28	76.91
7834	NYSE	CL	Wed, Jul 5, 2023	77.30	77.44	76.66	76.87
7833	NYSE	CL	Mon, Jul 3, 2023	76.65	77.44	76.52	77.14
7832	NYSE	CL	Fri, Jun 30, 2023	76.72	77.41	76.57	77.04
7831	NYSE	CL	Thu, Jun 29, 2023	75.45	76.74	75.14	76.56
7830	NYSE	CL	Wed, Jun 28, 2023	75.33	75.94	74.65	75.91
7829	NYSE	CL	Tue, Jun 27, 2023	76.41	76.62	75.62	75.73
7828	NYSE	CL	Mon, Jun 26, 2023	76.65	76.91	75.61	76.64
7827	NYSE	CL	Fri, Jun 23, 2023	78.33	78.33	77.04	77.11
7826	NYSE	CL	Thu, Jun 22, 2023	78.03	78.18	77.45	78.00
7825	NYSE	CL	Wed, Jun 21, 2023	77.63	77.94	77.22	77.62
7824	NYSE	CL	Tue, Jun 20, 2023	77.94	78.53	77.61	77.62
7823	NYSE	CL	Fri, Jun 16, 2023	77.09	78.04	77.09	77.78
7822	NYSE	CL	Thu, Jun 15, 2023	75.85	76.82	75.50	76.80
7821	NYSE	CL	Wed, Jun 14, 2023	75.23	75.82	74.99	75.42
7820	NYSE	CL	Tue, Jun 13, 2023	75.29	75.51	75.04	75.24
7819	NYSE	CL	Mon, Jun 12, 2023	76.19	76.29	75.18	75.72
7818	NYSE	CL	Fri, Jun 9, 2023	75.46	76.06	75.34	75.84
7817	NYSE	CL	Thu, Jun 8, 2023	75.27	75.76	75.07	75.73
7816	NYSE	CL	Wed, Jun 7, 2023	75.22	75.43	74.43	75.20
7815	NYSE	CL	Tue, Jun 6, 2023	76.36	76.53	75.29	75.57
7814	NYSE	CL	Mon, Jun 5, 2023	75.82	77.01	76.02	76.05
7813	NYSE	CL	Fri, Jun 2, 2023	74.75	76.12	74.60	76.05
7812	NYSE	CL	Thu, Jun 1, 2023	74.91	75.27	74.64	74.90
7811	NYSE	CL	Wed, May 31, 2023	75.14	75.22	74.30	74.38
7810	NYSE	CL	Tue, May 30, 2023	75.48	75.88	74.67	74.95
7809	NYSE	CL	Fri, May 26, 2023	76.20	76.72	76.14	76.21
7808	NYSE	CL	Thu, May 25, 2023	76.25	76.63	75.54	76.25
7807	NYSE	CL	Wed, May 24, 2023	77.24	77.43	76.47	76.48
7806	NYSE	CL	Tue, May 23, 2023	78.29	78.32	77.04	77.04
7805	NYSE	CL	Mon, May 22, 2023	79.58	79.66	78.22	78.41
7804	NYSE	CL	Fri, May 19, 2023	79.87	80.04	79.37	79.93
7803	NYSE	CL	Thu, May 18, 2023	80.11	80.26	79.01	79.69
7802	NYSE	CL	Wed, May 17, 2023	80.74	81.07	80.14	80.51
7801	NYSE	CL	Tue, May 16, 2023	81.15	81.29	80.40	80.77
7800	NYSE	CL	Mon, May 15, 2023	81.89	82.09	80.82	81.08
7799	NYSE	CL	Fri, May 12, 2023	81.47	82.05	81.31	81.98
7798	NYSE	CL	Thu, May 11, 2023	81.37	81.67	80.91	81.63
7797	NYSE	CL	Wed, May 10, 2023	80.55	81.33	80.35	81.10
7796	NYSE	CL	Tue, May 9, 2023	81.02	81.20	80.55	80.64
7795	NYSE	CL	Mon, May 8, 2023	80.49	80.97	80.17	80.75
7794	NYSE	CL	Fri, May 5, 2023	80.60	81.00	80.34	80.59
7793	NYSE	CL	Thu, May 4, 2023	81.53	81.76	80.46	80.79
7792	NYSE	CL	Wed, May 3, 2023	80.80	81.83	80.62	81.26
7791	NYSE	CL	Tue, May 2, 2023	80.80	81.06	80.26	80.85
7790	NYSE	CL	Mon, May 1, 2023	79.84	81.03	79.38	80.69
7789	NYSE	CL	Fri, Apr 28, 2023	79.07	81.49	79.07	79.80
7788	NYSE	CL	Thu, Apr 27, 2023	76.99	77.98	76.78	77.93
7787	NYSE	CL	Wed, Apr 26, 2023	77.16	77.65	76.62	76.68
7786	NYSE	CL	Tue, Apr 25, 2023	78.04	78.56	77.51	77.70
7785	NYSE	CL	Mon, Apr 24, 2023	76.78	77.94	76.78	77.88
7784	NYSE	CL	Fri, Apr 21, 2023	77.18	77.50	76.73	76.80
7783	NYSE	CL	Thu, Apr 20, 2023	75.35	76.46	75.23	76.36
7782	NYSE	CL	Wed, Apr 19, 2023	75.70	75.90	75.13	75.11
7781	NYSE	CL	Tue, Apr 18, 2023	75.72	75.99	75.17	75.54
7780	NYSE	CL	Mon, Apr 17, 2023	75.77	76.13	75.42	75.70
7779	NYSE	CL	Fri, Apr 14, 2023	76.13	76.26	75.35	75.59
7778	NYSE	CL	Thu, Apr 13, 2023	76.05	76.63	75.83	76.52
7777	NYSE	CL	Wed, Apr 12, 2023	76.02	76.60	75.62	76.05
7776	NYSE	CL	Tue, Apr 11, 2023	75.58	76.21	75.30	76.02
7775	NYSE	CL	Mon, Apr 10, 2023	75.17	75.33	74.62	75.14
7774	NYSE	CL	Thu, Apr 6, 2023	75.59	76.07	75.01	75.68
7773	NYSE	CL	Wed, Apr 5, 2023	75.33	76.09	75.32	75.36
7772	NYSE	CL	Tue, Apr 4, 2023	75.55	75.90	74.70	74.73
7771	NYSE	CL	Mon, Apr 3, 2023	75.24	75.75	74.87	75.36
7770	NYSE	CL	Fri, Mar 31, 2023	75.61	75.86	75.06	75.15
7769	NYSE	CL	Thu, Mar 30, 2023	74.53	75.40	74.47	75.25
7768	NYSE	CL	Wed, Mar 29, 2023	75.00	75.15	74.39	74.47
7767	NYSE	CL	Tue, Mar 28, 2023	74.45	74.79	74.24	74.50
7766	NYSE	CL	Mon, Mar 27, 2023	73.82	74.48	73.70	74.15
7765	NYSE	CL	Fri, Mar 24, 2023	72.25	73.54	72.10	73.42
7764	NYSE	CL	Thu, Mar 23, 2023	72.10	72.71	71.78	71.83
7763	NYSE	CL	Wed, Mar 22, 2023	72.70	73.28	72.12	72.13
7762	NYSE	CL	Tue, Mar 21, 2023	73.02	73.26	71.97	72.38
7761	NYSE	CL	Mon, Mar 20, 2023	72.44	73.30	72.39	73.08
7760	NYSE	CL	Fri, Mar 17, 2023	73.05	73.05	71.83	72.20
7759	NYSE	CL	Thu, Mar 16, 2023	73.31	73.45	72.62	72.95
7758	NYSE	CL	Wed, Mar 15, 2023	71.55	73.06	71.55	72.93
7757	NYSE	CL	Tue, Mar 14, 2023	71.70	72.32	71.38	72.24
7756	NYSE	CL	Mon, Mar 13, 2023	71.35	73.13	71.35	71.50
7755	NYSE	CL	Fri, Mar 10, 2023	71.73	71.78	71.19	71.31
7754	NYSE	CL	Thu, Mar 9, 2023	72.33	72.53	70.92	71.34
7753	NYSE	CL	Wed, Mar 8, 2023	71.43	72.04	71.24	71.96
7752	NYSE	CL	Tue, Mar 7, 2023	73.25	73.37	71.05	71.50
7751	NYSE	CL	Mon, Mar 6, 2023	73.70	74.04	73.23	73.29
7750	NYSE	CL	Fri, Mar 3, 2023	74.00	74.09	73.25	73.95
7749	NYSE	CL	Thu, Mar 2, 2023	72.59	73.95	72.54	73.77
7748	NYSE	CL	Wed, Mar 1, 2023	73.35	73.35	71.82	72.55
7747	NYSE	CL	Tue, Feb 28, 2023	73.29	73.65	72.87	73.30
7746	NYSE	CL	Mon, Feb 27, 2023	73.42	74.14	73.22	73.60
7745	NYSE	CL	Fri, Feb 24, 2023	73.28	73.36	72.75	73.13
7744	NYSE	CL	Thu, Feb 23, 2023	74.41	74.77	72.92	73.66
7743	NYSE	CL	Wed, Feb 22, 2023	74.50	75.04	74.19	74.41
7742	NYSE	CL	Tue, Feb 21, 2023	73.90	74.73	73.90	74.26
7741	NYSE	CL	Fri, Feb 17, 2023	72.96	74.96	72.96	74.52
7740	NYSE	CL	Thu, Feb 16, 2023	72.32	72.98	71.74	72.77
7739	NYSE	CL	Wed, Feb 15, 2023	72.87	72.99	72.29	72.70
7738	NYSE	CL	Tue, Feb 14, 2023	73.91	73.91	72.90	73.18
7737	NYSE	CL	Mon, Feb 13, 2023	73.87	74.04	73.46	73.77
7736	NYSE	CL	Fri, Feb 10, 2023	72.93	73.73	72.73	73.55
7735	NYSE	CL	Thu, Feb 9, 2023	73.51	73.75	72.81	72.83
7734	NYSE	CL	Wed, Feb 8, 2023	73.12	73.68	72.81	73.36
7733	NYSE	CL	Tue, Feb 7, 2023	73.43	73.55	72.71	73.45
7732	NYSE	CL	Mon, Feb 6, 2023	74.20	74.41	73.28	73.85
7731	NYSE	CL	Fri, Feb 3, 2023	73.96	74.40	73.22	74.29
7730	NYSE	CL	Thu, Feb 2, 2023	74.18	74.20	73.31	73.73
7729	NYSE	CL	Wed, Feb 1, 2023	74.43	75.30	74.11	74.99
7728	NYSE	CL	Tue, Jan 31, 2023	73.38	74.54	73.26	74.53
7727	NYSE	CL	Mon, Jan 30, 2023	72.20	73.73	72.05	72.88
7726	NYSE	CL	Fri, Jan 27, 2023	72.85	73.04	70.94	71.59
7725	NYSE	CL	Thu, Jan 26, 2023	75.62	75.81	75.12	75.53
7724	NYSE	CL	Wed, Jan 25, 2023	75.48	75.99	74.63	75.77
7723	NYSE	CL	Tue, Jan 24, 2023	75.80	75.99	74.50	75.94
7722	NYSE	CL	Mon, Jan 23, 2023	75.54	75.67	74.94	75.50
7721	NYSE	CL	Fri, Jan 20, 2023	74.75	75.54	74.03	75.44
7720	NYSE	CL	Thu, Jan 19, 2023	75.77	76.53	75.19	74.73
7719	NYSE	CL	Wed, Jan 18, 2023	77.99	78.33	76.31	76.32
7718	NYSE	CL	Tue, Jan 17, 2023	78.16	78.97	78.08	78.23
7717	NYSE	CL	Fri, Jan 13, 2023	76.69	78.00	76.57	77.85
7716	NYSE	CL	Thu, Jan 12, 2023	77.36	77.60	76.35	76.84
7715	NYSE	CL	Wed, Jan 11, 2023	78.44	78.72	76.70	77.13
7714	NYSE	CL	Tue, Jan 10, 2023	78.97	78.97	78.02	78.31
7713	NYSE	CL	Mon, Jan 9, 2023	79.96	80.40	78.56	78.73
7712	NYSE	CL	Fri, Jan 6, 2023	79.40	80.46	79.17	79.98
7711	NYSE	CL	Thu, Jan 5, 2023	79.52	79.81	78.45	78.54
7710	NYSE	CL	Wed, Jan 4, 2023	79.20	80.13	79.19	79.64
7709	NYSE	CL	Tue, Jan 3, 2023	78.79	79.17	77.72	79.13
7708	NYSE	CL	Fri, Dec 30, 2022	79.33	79.45	78.21	78.79
7707	NYSE	CL	Thu, Dec 29, 2022	79.29	79.66	78.96	79.37
7706	NYSE	CL	Wed, Dec 28, 2022	80.17	80.44	78.81	78.82
7705	NYSE	CL	Tue, Dec 27, 2022	79.56	80.23	79.26	79.94
7704	NYSE	CL	Fri, Dec 23, 2022	79.21	79.58	78.94	79.45
7703	NYSE	CL	Thu, Dec 22, 2022	78.99	79.31	78.23	79.28
7702	NYSE	CL	Wed, Dec 21, 2022	78.02	78.99	78.00	78.99
7701	NYSE	CL	Tue, Dec 20, 2022	77.90	78.07	77.13	77.69
7700	NYSE	CL	Mon, Dec 19, 2022	77.60	78.92	77.42	77.98
7699	NYSE	CL	Fri, Dec 16, 2022	77.47	78.12	77.25	77.76
7698	NYSE	CL	Thu, Dec 15, 2022	78.51	78.87	77.22	77.88
7697	NYSE	CL	Wed, Dec 14, 2022	78.94	79.84	78.57	79.34
7696	NYSE	CL	Tue, Dec 13, 2022	79.25	79.45	78.02	78.75
7695	NYSE	CL	Mon, Dec 12, 2022	77.99	78.71	77.62	78.61
7694	NYSE	CL	Fri, Dec 9, 2022	77.97	78.36	77.70	77.78
7693	NYSE	CL	Thu, Dec 8, 2022	77.38	78.17	77.06	78.14
7692	NYSE	CL	Wed, Dec 7, 2022	77.26	77.68	77.00	77.55
7691	NYSE	CL	Tue, Dec 6, 2022	77.22	77.67	76.69	77.21
7690	NYSE	CL	Mon, Dec 5, 2022	77.48	77.73	76.96	77.12
7689	NYSE	CL	Fri, Dec 2, 2022	77.47	78.25	77.27	78.17
7688	NYSE	CL	Thu, Dec 1, 2022	77.77	78.45	77.68	77.75
7687	NYSE	CL	Wed, Nov 30, 2022	75.86	77.48	75.70	77.48
7686	NYSE	CL	Tue, Nov 29, 2022	75.96	76.38	75.64	75.97
7685	NYSE	CL	Mon, Nov 28, 2022	76.54	76.97	76.25	76.38
7684	NYSE	CL	Fri, Nov 25, 2022	77.13	77.23	76.66	76.77
7683	NYSE	CL	Wed, Nov 23, 2022	76.54	77.01	76.48	76.93
7682	NYSE	CL	Tue, Nov 22, 2022	77.22	77.39	76.09	76.37
7681	NYSE	CL	Mon, Nov 21, 2022	76.70	77.29	76.34	76.92
7680	NYSE	CL	Fri, Nov 18, 2022	76.07	76.68	75.72	76.46
7679	NYSE	CL	Thu, Nov 17, 2022	75.85	76.25	75.04	75.29
7678	NYSE	CL	Wed, Nov 16, 2022	75.69	76.57	75.65	76.01
7677	NYSE	CL	Tue, Nov 15, 2022	75.48	75.92	74.58	75.32
7676	NYSE	CL	Mon, Nov 14, 2022	74.90	76.11	74.55	74.57
7675	NYSE	CL	Fri, Nov 11, 2022	74.87	75.38	73.64	74.57
7674	NYSE	CL	Thu, Nov 10, 2022	74.78	75.11	73.79	74.97
7673	NYSE	CL	Wed, Nov 9, 2022	73.77	73.88	73.42	73.46
7672	NYSE	CL	Tue, Nov 8, 2022	73.87	74.75	73.35	73.81
7671	NYSE	CL	Mon, Nov 7, 2022	73.49	74.01	73.11	73.50
7670	NYSE	CL	Fri, Nov 4, 2022	73.00	73.68	72.31	73.19
7669	NYSE	CL	Thu, Nov 3, 2022	72.21	72.76	72.07	72.39
7668	NYSE	CL	Wed, Nov 2, 2022	73.62	74.40	72.76	72.77
7667	NYSE	CL	Tue, Nov 1, 2022	73.75	74.55	73.54	73.74
7666	NYSE	CL	Mon, Oct 31, 2022	74.61	75.10	73.57	73.84
7665	NYSE	CL	Fri, Oct 28, 2022	71.64	74.68	71.29	74.64
7664	NYSE	CL	Thu, Oct 27, 2022	73.69	74.24	73.06	73.23
7663	NYSE	CL	Wed, Oct 26, 2022	73.01	73.66	72.51	73.43
7662	NYSE	CL	Tue, Oct 25, 2022	72.00	72.95	71.79	72.76
7661	NYSE	CL	Mon, Oct 24, 2022	72.04	72.59	71.22	72.02
7660	NYSE	CL	Fri, Oct 21, 2022	70.48	71.77	70.25	71.47
7659	NYSE	CL	Thu, Oct 20, 2022	71.26	71.78	70.19	70.25
7658	NYSE	CL	Wed, Oct 19, 2022	72.87	73.30	71.57	71.28
7657	NYSE	CL	Tue, Oct 18, 2022	72.94	74.90	72.43	72.92
7656	NYSE	CL	Mon, Oct 17, 2022	71.54	72.71	71.27	72.14
7655	NYSE	CL	Fri, Oct 14, 2022	71.32	72.14	70.89	71.33
7654	NYSE	CL	Thu, Oct 13, 2022	69.58	71.27	68.72	71.01
7653	NYSE	CL	Wed, Oct 12, 2022	69.23	69.81	69.07	69.11
7652	NYSE	CL	Tue, Oct 11, 2022	68.69	69.63	68.66	69.05
7651	NYSE	CL	Mon, Oct 10, 2022	69.02	69.40	67.84	68.48
7650	NYSE	CL	Fri, Oct 7, 2022	69.54	69.65	68.74	68.99
7649	NYSE	CL	Thu, Oct 6, 2022	70.97	71.06	69.49	69.56
7648	NYSE	CL	Wed, Oct 5, 2022	72.10	72.10	70.61	71.11
7647	NYSE	CL	Tue, Oct 4, 2022	71.28	72.42	71.22	71.84
7646	NYSE	CL	Mon, Oct 3, 2022	70.83	71.37	70.09	71.11
7645	NYSE	CL	Fri, Sep 30, 2022	72.00	72.29	70.16	70.25
7644	NYSE	CL	Thu, Sep 29, 2022	72.92	73.20	71.24	71.77
7643	NYSE	CL	Wed, Sep 28, 2022	73.15	73.41	72.20	72.91
7642	NYSE	CL	Tue, Sep 27, 2022	75.36	75.64	72.53	72.58
7641	NYSE	CL	Mon, Sep 26, 2022	75.53	75.78	74.78	75.00
7640	NYSE	CL	Fri, Sep 23, 2022	75.21	75.93	74.79	75.53
7639	NYSE	CL	Thu, Sep 22, 2022	74.85	75.73	74.71	75.36
7638	NYSE	CL	Wed, Sep 21, 2022	75.58	76.32	74.89	74.90
7637	NYSE	CL	Tue, Sep 20, 2022	75.70	75.88	74.80	75.16
7636	NYSE	CL	Mon, Sep 19, 2022	75.48	76.08	75.44	76.01
7635	NYSE	CL	Fri, Sep 16, 2022	75.34	75.79	75.09	75.69
7634	NYSE	CL	Thu, Sep 15, 2022	76.22	76.27	74.53	75.23
7633	NYSE	CL	Wed, Sep 14, 2022	75.80	77.37	75.47	76.06
7632	NYSE	CL	Tue, Sep 13, 2022	77.56	77.83	75.33	75.43
7631	NYSE	CL	Mon, Sep 12, 2022	78.14	78.62	77.63	77.90
7630	NYSE	CL	Fri, Sep 9, 2022	77.62	78.82	77.21	78.03
7629	NYSE	CL	Thu, Sep 8, 2022	77.96	78.30	76.85	77.84
7628	NYSE	CL	Wed, Sep 7, 2022	78.09	78.66	77.91	78.55
7627	NYSE	CL	Tue, Sep 6, 2022	77.68	79.12	77.56	77.77
7626	NYSE	CL	Fri, Sep 2, 2022	80.14	80.42	77.91	78.17
7625	NYSE	CL	Thu, Sep 1, 2022	78.13	79.80	77.77	79.80
7624	NYSE	CL	Wed, Aug 31, 2022	79.25	79.57	78.14	78.21
7623	NYSE	CL	Tue, Aug 30, 2022	79.75	79.97	78.80	79.00
7622	NYSE	CL	Mon, Aug 29, 2022	78.97	79.86	78.44	79.59
7621	NYSE	CL	Fri, Aug 26, 2022	80.87	81.20	79.07	79.21
7620	NYSE	CL	Thu, Aug 25, 2022	80.77	81.05	80.46	80.92
7619	NYSE	CL	Wed, Aug 24, 2022	81.19	81.19	80.46	81.00
7618	NYSE	CL	Tue, Aug 23, 2022	81.41	81.46	80.65	80.96
7617	NYSE	CL	Mon, Aug 22, 2022	82.99	83.07	81.90	81.96
7616	NYSE	CL	Fri, Aug 19, 2022	82.99	83.81	82.58	83.27
7615	NYSE	CL	Thu, Aug 18, 2022	81.92	82.98	81.74	82.85
7614	NYSE	CL	Wed, Aug 17, 2022	82.05	82.26	81.72	82.17
7613	NYSE	CL	Tue, Aug 16, 2022	81.44	82.38	81.44	82.18
7612	NYSE	CL	Mon, Aug 15, 2022	80.50	81.34	80.33	81.24
7611	NYSE	CL	Fri, Aug 12, 2022	79.68	80.50	79.59	80.29
7610	NYSE	CL	Thu, Aug 11, 2022	80.30	80.62	79.35	79.50
7609	NYSE	CL	Wed, Aug 10, 2022	80.50	80.78	79.90	80.34
7608	NYSE	CL	Tue, Aug 9, 2022	80.83	80.83	80.01	80.06
7607	NYSE	CL	Mon, Aug 8, 2022	80.74	81.02	80.44	80.81
7606	NYSE	CL	Fri, Aug 5, 2022	80.70	80.70	79.69	80.43
7605	NYSE	CL	Thu, Aug 4, 2022	81.15	81.52	80.46	80.89
7604	NYSE	CL	Wed, Aug 3, 2022	80.00	81.76	79.47	81.43
7603	NYSE	CL	Tue, Aug 2, 2022	81.52	81.56	80.11	80.26
7602	NYSE	CL	Mon, Aug 1, 2022	78.96	81.70	78.76	81.10
7601	NYSE	CL	Fri, Jul 29, 2022	78.60	79.16	77.29	78.74
7600	NYSE	CL	Thu, Jul 28, 2022	79.03	79.70	78.51	79.19
7599	NYSE	CL	Wed, Jul 27, 2022	78.18	79.01	77.75	78.76
7598	NYSE	CL	Tue, Jul 26, 2022	77.32	78.61	77.15	78.53
7597	NYSE	CL	Mon, Jul 25, 2022	77.50	78.15	77.29	77.85
7596	NYSE	CL	Fri, Jul 22, 2022	76.16	77.52	76.06	77.47
7595	NYSE	CL	Thu, Jul 21, 2022	75.48	76.27	75.28	76.16
7594	NYSE	CL	Wed, Jul 20, 2022	77.13	77.18	75.19	75.61
7593	NYSE	CL	Tue, Jul 19, 2022	77.49	77.92	77.27	77.06
7592	NYSE	CL	Mon, Jul 18, 2022	78.01	78.17	76.97	77.12
7591	NYSE	CL	Fri, Jul 15, 2022	78.75	78.99	77.97	78.15
7590	NYSE	CL	Thu, Jul 14, 2022	77.36	78.47	77.09	78.34
7589	NYSE	CL	Wed, Jul 13, 2022	77.91	79.19	77.91	78.43
7588	NYSE	CL	Tue, Jul 12, 2022	78.61	79.33	77.95	78.31
7587	NYSE	CL	Mon, Jul 11, 2022	78.50	78.99	78.09	78.70
7586	NYSE	CL	Fri, Jul 8, 2022	79.29	79.58	78.23	78.35
7585	NYSE	CL	Thu, Jul 7, 2022	80.69	80.75	78.32	79.46
7584	NYSE	CL	Wed, Jul 6, 2022	81.40	81.97	80.95	81.02
7583	NYSE	CL	Tue, Jul 5, 2022	81.33	81.85	80.09	81.00
7582	NYSE	CL	Fri, Jul 1, 2022	80.55	82.02	80.35	81.97
7581	NYSE	CL	Thu, Jun 30, 2022	79.41	80.57	79.01	80.14
7580	NYSE	CL	Wed, Jun 29, 2022	79.22	79.99	78.98	79.67
7579	NYSE	CL	Tue, Jun 28, 2022	80.00	80.37	78.77	78.88
7578	NYSE	CL	Mon, Jun 27, 2022	79.56	80.34	79.36	79.88
7577	NYSE	CL	Fri, Jun 24, 2022	79.38	80.52	79.17	80.38
7576	NYSE	CL	Thu, Jun 23, 2022	78.15	79.18	78.12	78.88
7575	NYSE	CL	Wed, Jun 22, 2022	76.53	78.15	76.36	77.91
7574	NYSE	CL	Tue, Jun 21, 2022	74.90	76.58	74.40	76.46
7573	NYSE	CL	Fri, Jun 17, 2022	73.66	74.43	73.01	74.04
7572	NYSE	CL	Thu, Jun 16, 2022	73.43	74.78	72.69	73.92
7571	NYSE	CL	Wed, Jun 15, 2022	74.38	75.47	73.06	74.16
7570	NYSE	CL	Tue, Jun 14, 2022	75.86	76.04	73.66	74.27
7569	NYSE	CL	Mon, Jun 13, 2022	75.43	76.83	75.43	76.19
7568	NYSE	CL	Fri, Jun 10, 2022	76.18	77.25	75.15	76.63
7567	NYSE	CL	Thu, Jun 9, 2022	78.09	78.91	76.72	76.85
7566	NYSE	CL	Wed, Jun 8, 2022	78.58	78.60	77.78	77.87
7565	NYSE	CL	Tue, Jun 7, 2022	77.99	78.76	77.60	78.71
7564	NYSE	CL	Mon, Jun 6, 2022	79.20	79.68	78.59	78.78
7563	NYSE	CL	Fri, Jun 3, 2022	79.02	79.56	78.76	78.93
7562	NYSE	CL	Thu, Jun 2, 2022	78.51	79.30	77.26	79.27
7561	NYSE	CL	Wed, Jun 1, 2022	79.01	79.06	77.92	78.20
7560	NYSE	CL	Tue, May 31, 2022	78.52	79.31	77.83	78.81
7559	NYSE	CL	Fri, May 27, 2022	78.39	79.07	78.14	78.86
7558	NYSE	CL	Thu, May 26, 2022	78.39	78.71	77.58	78.16
7557	NYSE	CL	Wed, May 25, 2022	77.31	77.93	76.87	77.49
7556	NYSE	CL	Tue, May 24, 2022	76.64	78.30	76.36	78.12
7555	NYSE	CL	Mon, May 23, 2022	75.58	76.78	75.37	76.52
7554	NYSE	CL	Fri, May 20, 2022	75.38	75.63	73.87	75.13
7553	NYSE	CL	Thu, May 19, 2022	74.67	75.36	73.92	75.12
7552	NYSE	CL	Wed, May 18, 2022	78.28	78.47	75.51	75.71
7551	NYSE	CL	Tue, May 17, 2022	78.51	78.89	77.45	78.77
7550	NYSE	CL	Mon, May 16, 2022	78.14	79.24	77.61	78.73
7549	NYSE	CL	Fri, May 13, 2022	77.85	78.44	76.98	78.40
7548	NYSE	CL	Thu, May 12, 2022	77.42	77.88	76.72	77.55
7547	NYSE	CL	Wed, May 11, 2022	76.81	78.06	76.50	76.75
7546	NYSE	CL	Tue, May 10, 2022	77.66	77.99	76.38	76.67
7545	NYSE	CL	Mon, May 9, 2022	76.35	78.44	76.06	77.67
7544	NYSE	CL	Fri, May 6, 2022	76.07	77.06	75.77	76.84
7543	NYSE	CL	Thu, May 5, 2022	76.49	76.87	75.56	76.09
7542	NYSE	CL	Wed, May 4, 2022	74.47	77.55	74.30	77.00
7541	NYSE	CL	Tue, May 3, 2022	74.87	75.46	73.93	74.49
7540	NYSE	CL	Mon, May 2, 2022	77.07	77.37	74.21	75.18
7539	NYSE	CL	Fri, Apr 29, 2022	77.74	77.95	76.18	77.05
7538	NYSE	CL	Thu, Apr 28, 2022	80.87	81.53	80.26	81.22
7537	NYSE	CL	Wed, Apr 27, 2022	80.28	81.70	80.20	80.69
7536	NYSE	CL	Tue, Apr 26, 2022	81.93	82.37	80.44	80.52
7535	NYSE	CL	Mon, Apr 25, 2022	81.48	82.16	80.06	81.81
7534	NYSE	CL	Fri, Apr 22, 2022	83.00	83.39	81.01	81.10
7533	NYSE	CL	Thu, Apr 21, 2022	81.60	82.52	81.49	82.10
7532	NYSE	CL	Wed, Apr 20, 2022	80.24	81.80	80.22	81.53
7531	NYSE	CL	Tue, Apr 19, 2022	79.85	80.88	79.80	80.14
7530	NYSE	CL	Mon, Apr 18, 2022	80.86	81.18	79.72	80.01
7529	NYSE	CL	Thu, Apr 14, 2022	81.36	81.47	80.87	80.94
7528	NYSE	CL	Wed, Apr 13, 2022	81.00	81.36	80.84	80.99
7527	NYSE	CL	Tue, Apr 12, 2022	80.19	81.22	80.09	81.00
7526	NYSE	CL	Mon, Apr 11, 2022	80.37	80.84	79.96	80.44
7525	NYSE	CL	Fri, Apr 8, 2022	80.43	80.56	79.82	80.25
7524	NYSE	CL	Thu, Apr 7, 2022	78.87	80.62	78.61	80.42
7523	NYSE	CL	Wed, Apr 6, 2022	77.18	78.88	76.72	78.81
7522	NYSE	CL	Tue, Apr 5, 2022	76.28	77.81	76.28	77.45
7521	NYSE	CL	Mon, Apr 4, 2022	75.82	76.63	74.88	76.59
7520	NYSE	CL	Fri, Apr 1, 2022	75.87	76.44	75.11	76.42
7519	NYSE	CL	Thu, Mar 31, 2022	76.20	76.38	75.38	75.83
7518	NYSE	CL	Wed, Mar 30, 2022	75.55	76.38	75.39	76.36
7517	NYSE	CL	Tue, Mar 29, 2022	76.14	76.79	75.75	76.20
7516	NYSE	CL	Mon, Mar 28, 2022	74.84	75.42	74.84	75.39
7515	NYSE	CL	Fri, Mar 25, 2022	73.91	75.06	73.78	74.78
7514	NYSE	CL	Thu, Mar 24, 2022	73.66	74.01	73.17	73.65
7513	NYSE	CL	Wed, Mar 23, 2022	74.70	74.91	73.54	73.63
7512	NYSE	CL	Tue, Mar 22, 2022	74.38	74.69	73.47	74.50
7511	NYSE	CL	Mon, Mar 21, 2022	73.60	74.20	72.86	74.15
7510	NYSE	CL	Fri, Mar 18, 2022	75.39	75.40	72.20	72.20
7509	NYSE	CL	Thu, Mar 17, 2022	75.16	75.43	74.61	75.13
7508	NYSE	CL	Wed, Mar 16, 2022	75.53	75.90	74.44	75.15
7507	NYSE	CL	Tue, Mar 15, 2022	74.80	75.74	74.52	75.49
7506	NYSE	CL	Mon, Mar 14, 2022	74.31	75.27	73.79	73.96
7505	NYSE	CL	Fri, Mar 11, 2022	74.21	75.18	73.70	73.77
7504	NYSE	CL	Thu, Mar 10, 2022	75.15	75.38	73.34	73.84
7503	NYSE	CL	Wed, Mar 9, 2022	76.18	76.64	75.44	75.54
7502	NYSE	CL	Tue, Mar 8, 2022	76.77	77.06	74.78	74.87
7501	NYSE	CL	Mon, Mar 7, 2022	76.91	77.24	75.86	76.68
7500	NYSE	CL	Fri, Mar 4, 2022	76.70	77.51	76.39	77.36
7499	NYSE	CL	Thu, Mar 3, 2022	76.82	77.92	76.82	77.40
7498	NYSE	CL	Wed, Mar 2, 2022	75.97	77.03	75.77	76.70
7497	NYSE	CL	Tue, Mar 1, 2022	77.00	77.18	75.73	76.04
7496	NYSE	CL	Mon, Feb 28, 2022	77.13	77.33	76.14	76.95
7495	NYSE	CL	Fri, Feb 25, 2022	76.03	78.35	75.97	78.14
7494	NYSE	CL	Thu, Feb 24, 2022	78.14	78.42	75.46	75.58
7493	NYSE	CL	Wed, Feb 23, 2022	79.22	79.52	78.54	78.64
7492	NYSE	CL	Tue, Feb 22, 2022	79.36	79.80	78.55	78.85
7491	NYSE	CL	Fri, Feb 18, 2022	79.31	79.65	78.94	79.55
7490	NYSE	CL	Thu, Feb 17, 2022	78.15	79.35	77.88	79.15
7489	NYSE	CL	Wed, Feb 16, 2022	78.64	79.02	77.38	78.34
7488	NYSE	CL	Tue, Feb 15, 2022	79.66	79.94	78.20	78.58
7487	NYSE	CL	Mon, Feb 14, 2022	79.56	79.94	78.01	79.26
7486	NYSE	CL	Fri, Feb 11, 2022	80.06	80.23	79.39	79.53
7485	NYSE	CL	Thu, Feb 10, 2022	80.38	80.71	79.43	79.72
7484	NYSE	CL	Wed, Feb 9, 2022	81.10	81.36	80.31	80.87
7483	NYSE	CL	Tue, Feb 8, 2022	81.30	81.53	80.84	80.92
7482	NYSE	CL	Mon, Feb 7, 2022	81.47	81.73	80.37	81.12
7481	NYSE	CL	Fri, Feb 4, 2022	82.21	82.39	80.81	81.12
7480	NYSE	CL	Thu, Feb 3, 2022	82.78	83.27	82.38	82.73
7479	NYSE	CL	Wed, Feb 2, 2022	82.06	83.03	81.82	82.80
7478	NYSE	CL	Tue, Feb 1, 2022	82.75	82.95	81.52	81.92
7477	NYSE	CL	Mon, Jan 31, 2022	82.24	82.90	81.55	82.45
7476	NYSE	CL	Fri, Jan 28, 2022	81.96	83.17	80.53	83.05
7475	NYSE	CL	Thu, Jan 27, 2022	81.96	83.61	81.60	82.70
7474	NYSE	CL	Wed, Jan 26, 2022	79.93	81.72	79.59	81.39
7473	NYSE	CL	Tue, Jan 25, 2022	83.19	83.32	81.49	81.74
7472	NYSE	CL	Mon, Jan 24, 2022	84.18	84.75	82.24	83.67
7471	NYSE	CL	Fri, Jan 21, 2022	83.61	84.70	83.10	83.67
7470	NYSE	CL	Thu, Jan 20, 2022	83.90	84.65	83.24	82.84
7469	NYSE	CL	Wed, Jan 19, 2022	83.63	85.04	83.50	84.06
7468	NYSE	CL	Tue, Jan 18, 2022	82.78	83.17	81.98	83.12
7467	NYSE	CL	Fri, Jan 14, 2022	82.61	83.62	82.04	83.45
7466	NYSE	CL	Thu, Jan 13, 2022	82.81	82.84	81.97	82.54
7465	NYSE	CL	Wed, Jan 12, 2022	83.02	83.32	82.55	82.87
7464	NYSE	CL	Tue, Jan 11, 2022	83.42	83.56	82.43	83.17
7463	NYSE	CL	Mon, Jan 10, 2022	84.29	84.51	83.29	83.71
7462	NYSE	CL	Fri, Jan 7, 2022	84.78	84.93	84.11	84.44
7461	NYSE	CL	Thu, Jan 6, 2022	84.98	85.61	84.16	84.66
7460	NYSE	CL	Wed, Jan 5, 2022	84.71	85.61	84.71	85.22
7459	NYSE	CL	Tue, Jan 4, 2022	84.43	85.29	84.18	84.87
7458	NYSE	CL	Mon, Jan 3, 2022	84.55	84.80	83.49	84.59
7457	NYSE	CL	Fri, Dec 31, 2021	84.59	85.40	84.59	85.34
7456	NYSE	CL	Thu, Dec 30, 2021	85.10	85.18	84.49	84.59
7455	NYSE	CL	Wed, Dec 29, 2021	84.59	85.09	84.25	84.91
7454	NYSE	CL	Tue, Dec 28, 2021	83.90	84.67	83.83	84.46
7453	NYSE	CL	Mon, Dec 27, 2021	83.00	84.05	82.89	83.91
7452	NYSE	CL	Thu, Dec 23, 2021	82.47	83.01	82.21	82.79
7451	NYSE	CL	Wed, Dec 22, 2021	82.18	82.55	81.89	82.46
7450	NYSE	CL	Tue, Dec 21, 2021	82.31	82.74	81.77	82.09
7449	NYSE	CL	Mon, Dec 20, 2021	82.09	82.85	81.82	82.52
7448	NYSE	CL	Fri, Dec 17, 2021	83.58	84.27	82.24	82.48
7447	NYSE	CL	Thu, Dec 16, 2021	82.71	84.06	82.49	83.95
7446	NYSE	CL	Wed, Dec 15, 2021	81.93	83.22	81.82	82.76
7445	NYSE	CL	Tue, Dec 14, 2021	81.20	82.34	81.07	82.13
7444	NYSE	CL	Mon, Dec 13, 2021	79.28	81.25	79.28	81.14
7443	NYSE	CL	Fri, Dec 10, 2021	78.50	79.60	78.19	79.47
7442	NYSE	CL	Thu, Dec 9, 2021	77.67	78.30	77.31	78.00
7441	NYSE	CL	Wed, Dec 8, 2021	77.39	77.97	76.77	77.76
7440	NYSE	CL	Tue, Dec 7, 2021	78.25	78.82	77.67	77.81
7439	NYSE	CL	Mon, Dec 6, 2021	77.29	79.09	77.16	78.58
7438	NYSE	CL	Fri, Dec 3, 2021	76.02	76.78	75.44	76.77
7437	NYSE	CL	Thu, Dec 2, 2021	75.72	76.27	75.37	75.48
7436	NYSE	CL	Wed, Dec 1, 2021	75.50	76.53	75.32	75.39
7435	NYSE	CL	Tue, Nov 30, 2021	77.14	77.40	75.01	75.02
7434	NYSE	CL	Mon, Nov 29, 2021	77.08	78.08	76.94	77.71
7433	NYSE	CL	Fri, Nov 26, 2021	77.78	78.60	76.96	77.06
7432	NYSE	CL	Wed, Nov 24, 2021	78.07	78.16	77.37	77.76
7431	NYSE	CL	Tue, Nov 23, 2021	77.69	78.18	77.24	77.93
7430	NYSE	CL	Mon, Nov 22, 2021	77.41	78.31	77.30	77.56
7429	NYSE	CL	Fri, Nov 19, 2021	76.47	77.66	76.47	77.20
7428	NYSE	CL	Thu, Nov 18, 2021	77.49	77.55	76.17	76.39
7427	NYSE	CL	Wed, Nov 17, 2021	77.77	77.78	77.17	77.58
7426	NYSE	CL	Tue, Nov 16, 2021	78.50	78.78	77.84	77.88
7425	NYSE	CL	Mon, Nov 15, 2021	78.25	78.35	77.88	78.30
7424	NYSE	CL	Fri, Nov 12, 2021	77.92	78.46	77.66	78.03
7423	NYSE	CL	Thu, Nov 11, 2021	78.39	78.43	77.84	77.99
7422	NYSE	CL	Wed, Nov 10, 2021	77.94	78.53	77.59	78.48
7421	NYSE	CL	Tue, Nov 9, 2021	77.87	78.18	77.49	78.05
7420	NYSE	CL	Mon, Nov 8, 2021	77.85	77.95	77.01	77.74
7419	NYSE	CL	Fri, Nov 5, 2021	77.55	77.95	77.08	77.84
7418	NYSE	CL	Thu, Nov 4, 2021	76.89	77.53	76.87	77.29
7417	NYSE	CL	Wed, Nov 3, 2021	76.32	77.29	75.96	77.27
7416	NYSE	CL	Tue, Nov 2, 2021	75.79	76.61	75.57	76.27
7415	NYSE	CL	Mon, Nov 1, 2021	75.99	76.60	75.67	75.95
7414	NYSE	CL	Fri, Oct 29, 2021	77.03	77.45	75.67	76.19
7413	NYSE	CL	Thu, Oct 28, 2021	75.90	76.91	75.70	76.88
7412	NYSE	CL	Wed, Oct 27, 2021	76.31	76.61	75.61	75.90
7411	NYSE	CL	Tue, Oct 26, 2021	75.44	76.19	75.23	76.16
7410	NYSE	CL	Mon, Oct 25, 2021	75.02	75.35	74.20	75.14
7409	NYSE	CL	Fri, Oct 22, 2021	74.81	75.69	74.58	75.50
7408	NYSE	CL	Thu, Oct 21, 2021	75.43	75.60	74.83	74.89
7407	NYSE	CL	Wed, Oct 20, 2021	74.57	75.63	74.52	75.10
7406	NYSE	CL	Tue, Oct 19, 2021	74.70	74.90	74.29	74.33
7405	NYSE	CL	Mon, Oct 18, 2021	75.93	76.01	75.17	75.28
7404	NYSE	CL	Fri, Oct 15, 2021	76.66	76.99	76.00	76.25
7403	NYSE	CL	Thu, Oct 14, 2021	76.21	76.81	76.00	76.60
7402	NYSE	CL	Wed, Oct 13, 2021	75.75	76.22	75.09	76.07
7401	NYSE	CL	Tue, Oct 12, 2021	75.65	76.20	75.40	75.67
7400	NYSE	CL	Mon, Oct 11, 2021	75.90	76.16	75.57	75.80
7399	NYSE	CL	Fri, Oct 8, 2021	75.54	75.89	75.31	75.59
7398	NYSE	CL	Thu, Oct 7, 2021	75.53	76.41	75.52	75.59
7397	NYSE	CL	Wed, Oct 6, 2021	74.07	75.19	74.01	75.10
7396	NYSE	CL	Tue, Oct 5, 2021	75.00	75.08	74.37	74.42
7395	NYSE	CL	Mon, Oct 4, 2021	75.51	75.93	74.61	75.06
7394	NYSE	CL	Fri, Oct 1, 2021	75.85	76.02	75.07	75.58
7393	NYSE	CL	Thu, Sep 30, 2021	77.12	77.29	75.58	75.58
7392	NYSE	CL	Wed, Sep 29, 2021	75.82	77.37	75.69	77.08
7391	NYSE	CL	Tue, Sep 28, 2021	75.62	76.16	75.41	75.82
7390	NYSE	CL	Mon, Sep 27, 2021	76.50	76.66	75.92	76.01
7389	NYSE	CL	Fri, Sep 24, 2021	76.60	76.95	76.50	76.63
7388	NYSE	CL	Thu, Sep 23, 2021	76.73	76.91	76.31	76.67
7387	NYSE	CL	Wed, Sep 22, 2021	76.76	77.04	76.25	76.43
7386	NYSE	CL	Tue, Sep 21, 2021	76.28	77.12	76.26	76.39
7385	NYSE	CL	Mon, Sep 20, 2021	77.02	77.23	75.70	76.17
7384	NYSE	CL	Fri, Sep 17, 2021	76.26	76.95	76.17	76.23
7383	NYSE	CL	Thu, Sep 16, 2021	77.13	77.25	75.86	76.47
7382	NYSE	CL	Wed, Sep 15, 2021	77.48	77.84	77.08	77.21
7381	NYSE	CL	Tue, Sep 14, 2021	77.38	77.59	77.09	77.30
7380	NYSE	CL	Mon, Sep 13, 2021	77.34	78.18	77.16	77.38
7379	NYSE	CL	Fri, Sep 10, 2021	77.47	77.47	76.79	77.04
7378	NYSE	CL	Thu, Sep 9, 2021	78.07	78.22	77.23	77.30
7377	NYSE	CL	Wed, Sep 8, 2021	76.61	77.86	76.60	77.78
7376	NYSE	CL	Tue, Sep 7, 2021	77.90	77.95	76.83	76.90
7375	NYSE	CL	Fri, Sep 3, 2021	78.40	78.45	77.77	77.91
7374	NYSE	CL	Thu, Sep 2, 2021	78.33	78.56	78.09	78.52
7373	NYSE	CL	Wed, Sep 1, 2021	77.84	78.48	77.83	78.33
7372	NYSE	CL	Tue, Aug 31, 2021	77.65	78.28	77.52	77.95
7371	NYSE	CL	Mon, Aug 30, 2021	77.63	77.94	77.45	77.65
7370	NYSE	CL	Fri, Aug 27, 2021	77.31	77.81	77.21	77.44
7369	NYSE	CL	Thu, Aug 26, 2021	77.67	77.79	77.05	77.31
7368	NYSE	CL	Wed, Aug 25, 2021	77.50	77.84	76.99	77.65
7367	NYSE	CL	Tue, Aug 24, 2021	78.00	78.29	77.66	77.67
7366	NYSE	CL	Mon, Aug 23, 2021	78.73	78.98	78.33	78.38
7365	NYSE	CL	Fri, Aug 20, 2021	79.12	79.43	78.56	78.80
7364	NYSE	CL	Thu, Aug 19, 2021	78.19	79.28	78.19	78.97
7363	NYSE	CL	Wed, Aug 18, 2021	79.84	79.89	78.12	78.16
7362	NYSE	CL	Tue, Aug 17, 2021	79.54	80.72	79.52	80.03
7361	NYSE	CL	Mon, Aug 16, 2021	79.49	80.15	79.49	79.78
7360	NYSE	CL	Fri, Aug 13, 2021	78.74	79.58	78.68	79.44
7359	NYSE	CL	Thu, Aug 12, 2021	79.60	79.64	78.78	78.79
7358	NYSE	CL	Wed, Aug 11, 2021	78.58	79.34	78.58	79.10
7357	NYSE	CL	Tue, Aug 10, 2021	78.55	78.77	77.99	78.73
7356	NYSE	CL	Mon, Aug 9, 2021	78.77	78.93	78.03	78.34
7355	NYSE	CL	Fri, Aug 6, 2021	78.97	79.25	78.30	78.63
7354	NYSE	CL	Thu, Aug 5, 2021	78.77	79.38	78.40	78.90
7353	NYSE	CL	Wed, Aug 4, 2021	79.26	79.47	77.82	78.25
7352	NYSE	CL	Tue, Aug 3, 2021	79.34	79.88	79.09	79.42
7351	NYSE	CL	Mon, Aug 2, 2021	79.49	79.82	78.65	79.54
7350	NYSE	CL	Fri, Jul 30, 2021	80.52	81.06	79.23	79.50
7349	NYSE	CL	Thu, Jul 29, 2021	83.48	83.83	83.03	83.52
7348	NYSE	CL	Wed, Jul 28, 2021	84.01	84.26	83.14	83.18
7347	NYSE	CL	Tue, Jul 27, 2021	83.78	84.57	83.44	83.95
7346	NYSE	CL	Mon, Jul 26, 2021	83.15	84.30	82.95	84.09
7345	NYSE	CL	Fri, Jul 23, 2021	81.72	83.46	81.53	83.28
7344	NYSE	CL	Thu, Jul 22, 2021	81.64	82.48	81.29	81.84
7343	NYSE	CL	Wed, Jul 21, 2021	82.78	82.98	82.06	82.18
7342	NYSE	CL	Tue, Jul 20, 2021	83.82	84.78	82.67	82.69
7341	NYSE	CL	Mon, Jul 19, 2021	84.38	84.96	83.18	83.52
7340	NYSE	CL	Fri, Jul 16, 2021	83.66	84.50	83.66	84.39
7339	NYSE	CL	Thu, Jul 15, 2021	83.33	83.77	82.65	83.63
7338	NYSE	CL	Wed, Jul 14, 2021	82.63	83.38	82.28	83.23
7337	NYSE	CL	Tue, Jul 13, 2021	82.78	83.32	82.35	82.64
7336	NYSE	CL	Mon, Jul 12, 2021	82.51	83.12	82.48	82.93
7335	NYSE	CL	Fri, Jul 9, 2021	82.67	82.82	82.27	82.43
7334	NYSE	CL	Thu, Jul 8, 2021	82.58	83.00	82.05	82.34
7333	NYSE	CL	Wed, Jul 7, 2021	82.10	83.09	81.91	82.66
7332	NYSE	CL	Tue, Jul 6, 2021	81.67	82.10	81.45	81.97
7331	NYSE	CL	Fri, Jul 2, 2021	81.92	82.12	81.59	81.70
7330	NYSE	CL	Thu, Jul 1, 2021	81.50	81.88	81.25	81.74
7329	NYSE	CL	Wed, Jun 30, 2021	81.57	81.67	80.82	81.35
7328	NYSE	CL	Tue, Jun 29, 2021	81.86	82.08	81.07	81.25
7327	NYSE	CL	Mon, Jun 28, 2021	81.60	82.30	81.52	81.72
7326	NYSE	CL	Fri, Jun 25, 2021	80.61	81.51	80.33	81.46
7325	NYSE	CL	Thu, Jun 24, 2021	80.27	80.86	80.21	80.56
7324	NYSE	CL	Wed, Jun 23, 2021	81.28	81.34	80.24	80.25
7323	NYSE	CL	Tue, Jun 22, 2021	81.46	81.69	81.03	81.29
7322	NYSE	CL	Mon, Jun 21, 2021	81.27	81.59	81.13	81.44
7321	NYSE	CL	Fri, Jun 18, 2021	81.92	82.22	81.00	81.02
7320	NYSE	CL	Thu, Jun 17, 2021	81.81	82.65	81.47	82.43
7319	NYSE	CL	Wed, Jun 16, 2021	83.90	83.90	81.91	81.95
7318	NYSE	CL	Tue, Jun 15, 2021	83.69	83.87	83.15	83.27
7317	NYSE	CL	Mon, Jun 14, 2021	83.66	83.66	82.86	83.41
7316	NYSE	CL	Fri, Jun 11, 2021	83.70	83.89	83.11	83.63
7315	NYSE	CL	Thu, Jun 10, 2021	82.55	83.67	82.55	83.60
7314	NYSE	CL	Wed, Jun 9, 2021	83.45	83.88	82.53	82.56
7313	NYSE	CL	Tue, Jun 8, 2021	84.06	84.23	82.87	82.93
7312	NYSE	CL	Mon, Jun 7, 2021	84.09	84.09	83.37	83.90
7311	NYSE	CL	Fri, Jun 4, 2021	84.40	84.52	83.70	83.97
7310	NYSE	CL	Thu, Jun 3, 2021	82.93	83.96	82.73	83.95
7309	NYSE	CL	Wed, Jun 2, 2021	82.77	83.28	82.51	82.88
7308	NYSE	CL	Tue, Jun 1, 2021	84.95	85.01	82.12	82.48
7307	NYSE	CL	Fri, May 28, 2021	83.96	84.59	83.72	83.78
7306	NYSE	CL	Thu, May 27, 2021	84.37	84.67	83.69	83.69
7305	NYSE	CL	Wed, May 26, 2021	84.88	84.88	84.20	84.43
7304	NYSE	CL	Tue, May 25, 2021	84.47	84.68	83.90	84.59
7303	NYSE	CL	Mon, May 24, 2021	84.44	84.91	84.10	84.40
7302	NYSE	CL	Fri, May 21, 2021	84.29	84.66	84.02	84.23
7301	NYSE	CL	Thu, May 20, 2021	83.26	84.68	83.17	84.09
7300	NYSE	CL	Wed, May 19, 2021	82.80	83.26	82.44	83.21
7299	NYSE	CL	Tue, May 18, 2021	83.16	83.88	82.76	83.11
7298	NYSE	CL	Mon, May 17, 2021	83.79	84.27	83.38	83.55
7297	NYSE	CL	Fri, May 14, 2021	83.49	84.01	83.36	83.56
7296	NYSE	CL	Thu, May 13, 2021	81.76	83.76	81.45	83.26
7295	NYSE	CL	Wed, May 12, 2021	82.51	82.84	81.93	82.05
7294	NYSE	CL	Tue, May 11, 2021	83.57	83.63	82.19	82.44
7293	NYSE	CL	Mon, May 10, 2021	82.65	83.93	82.44	83.34
7292	NYSE	CL	Fri, May 7, 2021	82.22	82.54	81.86	82.18
7291	NYSE	CL	Thu, May 6, 2021	81.63	82.40	81.37	82.31
7290	NYSE	CL	Wed, May 5, 2021	80.95	81.55	80.53	81.32
7289	NYSE	CL	Tue, May 4, 2021	81.20	82.00	80.85	81.09
7288	NYSE	CL	Mon, May 3, 2021	80.84	81.25	80.19	81.07
7287	NYSE	CL	Fri, Apr 30, 2021	79.61	81.16	79.61	80.70
7286	NYSE	CL	Thu, Apr 29, 2021	79.07	80.23	79.02	79.82
7285	NYSE	CL	Wed, Apr 28, 2021	79.06	79.27	78.59	78.77
7284	NYSE	CL	Tue, Apr 27, 2021	78.96	79.13	78.41	78.56
7283	NYSE	CL	Mon, Apr 26, 2021	79.75	79.89	78.97	79.28
7282	NYSE	CL	Fri, Apr 23, 2021	80.41	80.63	79.48	79.79
7281	NYSE	CL	Thu, Apr 22, 2021	80.93	81.63	80.73	81.05
7280	NYSE	CL	Wed, Apr 21, 2021	81.73	82.05	80.81	81.15
7279	NYSE	CL	Tue, Apr 20, 2021	79.93	81.88	79.82	81.33
7278	NYSE	CL	Mon, Apr 19, 2021	80.48	80.58	79.71	79.92
7277	NYSE	CL	Fri, Apr 16, 2021	80.88	80.96	80.30	80.70
7276	NYSE	CL	Thu, Apr 15, 2021	79.77	80.76	79.57	80.46
7275	NYSE	CL	Wed, Apr 14, 2021	79.79	79.81	79.00	79.40
7274	NYSE	CL	Tue, Apr 13, 2021	79.50	79.83	79.12	79.73
7273	NYSE	CL	Mon, Apr 12, 2021	79.80	80.46	79.62	80.16
7272	NYSE	CL	Fri, Apr 9, 2021	79.67	80.17	79.17	79.78
7271	NYSE	CL	Thu, Apr 8, 2021	79.70	79.85	79.20	79.64
7270	NYSE	CL	Wed, Apr 7, 2021	80.23	80.33	79.46	79.62
7269	NYSE	CL	Tue, Apr 6, 2021	79.25	80.14	79.21	79.86
7268	NYSE	CL	Mon, Apr 5, 2021	78.73	79.91	78.61	79.53
7267	NYSE	CL	Thu, Apr 1, 2021	78.53	79.06	77.58	78.55
7266	NYSE	CL	Wed, Mar 31, 2021	79.75	79.82	78.61	78.83
7265	NYSE	CL	Tue, Mar 30, 2021	79.47	79.74	79.01	79.33
7264	NYSE	CL	Mon, Mar 29, 2021	79.11	79.98	79.11	79.90
7263	NYSE	CL	Fri, Mar 26, 2021	77.79	79.26	77.52	79.22
7262	NYSE	CL	Thu, Mar 25, 2021	78.30	78.54	77.48	77.89
7261	NYSE	CL	Wed, Mar 24, 2021	76.90	78.26	76.90	77.77
7260	NYSE	CL	Tue, Mar 23, 2021	76.20	78.32	75.82	77.75
7259	NYSE	CL	Mon, Mar 22, 2021	74.98	75.93	74.84	75.77
7258	NYSE	CL	Fri, Mar 19, 2021	76.10	76.50	74.85	74.98
7257	NYSE	CL	Thu, Mar 18, 2021	75.66	76.21	74.67	76.07
7256	NYSE	CL	Wed, Mar 17, 2021	76.15	76.42	75.40	75.80
7255	NYSE	CL	Tue, Mar 16, 2021	75.85	76.39	75.50	75.86
7254	NYSE	CL	Mon, Mar 15, 2021	76.04	76.12	74.91	75.68
7253	NYSE	CL	Fri, Mar 12, 2021	75.87	76.25	75.39	75.51
7252	NYSE	CL	Thu, Mar 11, 2021	75.57	75.86	75.11	75.27
7251	NYSE	CL	Wed, Mar 10, 2021	75.29	76.33	74.14	75.80
7250	NYSE	CL	Tue, Mar 9, 2021	76.73	77.34	74.85	74.94
7249	NYSE	CL	Mon, Mar 8, 2021	75.76	77.26	75.38	76.45
7248	NYSE	CL	Fri, Mar 5, 2021	74.61	76.24	74.57	76.06
7247	NYSE	CL	Thu, Mar 4, 2021	74.92	75.94	74.27	74.44
7246	NYSE	CL	Wed, Mar 3, 2021	75.10	75.27	74.18	74.61
7245	NYSE	CL	Tue, Mar 2, 2021	75.64	76.05	75.26	75.42
7244	NYSE	CL	Mon, Mar 1, 2021	75.44	76.36	75.33	75.60
7243	NYSE	CL	Fri, Feb 26, 2021	76.66	76.66	75.15	75.20
7242	NYSE	CL	Thu, Feb 25, 2021	76.60	77.17	76.28	76.69
7241	NYSE	CL	Wed, Feb 24, 2021	77.09	77.64	76.63	76.64
7240	NYSE	CL	Tue, Feb 23, 2021	77.80	78.44	77.00	77.49
7239	NYSE	CL	Mon, Feb 22, 2021	77.22	77.44	76.88	77.27
7238	NYSE	CL	Fri, Feb 19, 2021	78.62	78.75	77.11	77.20
7237	NYSE	CL	Thu, Feb 18, 2021	78.34	78.86	78.09	78.72
7236	NYSE	CL	Wed, Feb 17, 2021	77.90	78.92	77.86	78.44
7235	NYSE	CL	Tue, Feb 16, 2021	78.05	78.22	77.07	78.19
7234	NYSE	CL	Fri, Feb 12, 2021	78.33	78.50	77.78	78.43
7233	NYSE	CL	Thu, Feb 11, 2021	79.25	79.30	78.35	78.41
7232	NYSE	CL	Wed, Feb 10, 2021	79.00	79.47	78.27	79.11
7231	NYSE	CL	Tue, Feb 9, 2021	79.64	79.66	78.36	78.70
7230	NYSE	CL	Mon, Feb 8, 2021	80.00	80.13	79.27	79.70
7229	NYSE	CL	Fri, Feb 5, 2021	79.16	80.07	79.11	79.87
7228	NYSE	CL	Thu, Feb 4, 2021	78.77	79.28	78.45	78.93
7227	NYSE	CL	Wed, Feb 3, 2021	79.00	79.41	78.53	78.88
7226	NYSE	CL	Tue, Feb 2, 2021	78.85	79.75	78.56	78.85
7225	NYSE	CL	Mon, Feb 1, 2021	78.64	79.70	78.32	78.52
7224	NYSE	CL	Fri, Jan 29, 2021	78.91	80.20	77.84	78.00
7223	NYSE	CL	Thu, Jan 28, 2021	78.04	79.83	78.03	79.15
7222	NYSE	CL	Wed, Jan 27, 2021	78.55	78.99	77.84	78.03
7221	NYSE	CL	Tue, Jan 26, 2021	78.87	79.09	77.93	78.75
7220	NYSE	CL	Mon, Jan 25, 2021	78.21	79.10	78.15	78.61
7219	NYSE	CL	Fri, Jan 22, 2021	78.78	78.92	77.90	78.19
7218	NYSE	CL	Thu, Jan 21, 2021	80.18	80.43	78.76	78.84
7217	NYSE	CL	Wed, Jan 20, 2021	79.50	80.45	78.90	80.20
7216	NYSE	CL	Tue, Jan 19, 2021	82.55	82.55	80.74	80.85
7215	NYSE	CL	Fri, Jan 15, 2021	81.94	82.44	81.69	81.88
7214	NYSE	CL	Thu, Jan 14, 2021	82.77	82.78	81.62	81.94
7213	NYSE	CL	Wed, Jan 13, 2021	82.25	82.93	82.25	82.49
7212	NYSE	CL	Tue, Jan 12, 2021	81.88	82.75	81.85	82.26
7211	NYSE	CL	Mon, Jan 11, 2021	82.35	83.06	82.10	82.14
7210	NYSE	CL	Fri, Jan 8, 2021	82.09	82.61	81.82	82.35
7209	NYSE	CL	Thu, Jan 7, 2021	81.91	82.55	81.14	81.80
7208	NYSE	CL	Wed, Jan 6, 2021	84.16	84.79	81.87	82.25
7207	NYSE	CL	Tue, Jan 5, 2021	84.33	84.82	83.37	84.52
7206	NYSE	CL	Mon, Jan 4, 2021	84.78	85.56	83.53	84.33
7205	NYSE	CL	Thu, Dec 31, 2020	84.96	85.60	84.53	85.51
7204	NYSE	CL	Wed, Dec 30, 2020	85.18	85.34	84.55	84.73
7203	NYSE	CL	Tue, Dec 29, 2020	85.83	86.21	84.92	85.03
7202	NYSE	CL	Mon, Dec 28, 2020	85.28	85.68	84.98	85.41
7201	NYSE	CL	Thu, Dec 24, 2020	84.62	85.10	84.49	85.04
7200	NYSE	CL	Wed, Dec 23, 2020	84.59	84.96	84.20	84.43
7199	NYSE	CL	Tue, Dec 22, 2020	85.20	85.42	84.27	84.40
7198	NYSE	CL	Mon, Dec 21, 2020	85.05	85.49	84.37	85.31
7197	NYSE	CL	Fri, Dec 18, 2020	85.66	86.20	84.96	85.93
7196	NYSE	CL	Thu, Dec 17, 2020	85.50	86.05	85.34	85.66
7195	NYSE	CL	Wed, Dec 16, 2020	85.14	85.76	84.64	85.04
7194	NYSE	CL	Tue, Dec 15, 2020	84.51	85.07	84.21	84.75
7193	NYSE	CL	Mon, Dec 14, 2020	85.08	85.45	84.14	84.19
7192	NYSE	CL	Fri, Dec 11, 2020	84.16	85.09	84.15	84.68
7191	NYSE	CL	Thu, Dec 10, 2020	84.89	85.35	84.39	84.59
7190	NYSE	CL	Wed, Dec 9, 2020	85.16	85.34	84.39	84.75
7189	NYSE	CL	Tue, Dec 8, 2020	84.47	85.44	84.19	85.17
7188	NYSE	CL	Mon, Dec 7, 2020	84.80	85.86	84.75	85.39
7187	NYSE	CL	Fri, Dec 4, 2020	85.24	85.68	84.42	85.03
7186	NYSE	CL	Thu, Dec 3, 2020	85.52	85.73	84.41	85.19
7185	NYSE	CL	Wed, Dec 2, 2020	86.07	86.38	85.25	85.74
7184	NYSE	CL	Tue, Dec 1, 2020	85.76	86.34	85.38	86.26
7183	NYSE	CL	Mon, Nov 30, 2020	84.99	85.66	84.20	85.64
7182	NYSE	CL	Fri, Nov 27, 2020	84.95	85.06	84.30	84.90
7181	NYSE	CL	Wed, Nov 25, 2020	85.14	85.47	84.44	84.75
7180	NYSE	CL	Tue, Nov 24, 2020	84.95	85.65	84.12	84.71
7179	NYSE	CL	Mon, Nov 23, 2020	85.23	85.23	83.97	84.54
7178	NYSE	CL	Fri, Nov 20, 2020	85.52	86.41	85.12	85.16
7177	NYSE	CL	Thu, Nov 19, 2020	84.99	85.64	84.70	85.38
7176	NYSE	CL	Wed, Nov 18, 2020	85.64	85.94	84.60	84.61
7175	NYSE	CL	Tue, Nov 17, 2020	85.39	86.06	85.28	85.35
7174	NYSE	CL	Mon, Nov 16, 2020	85.38	85.94	85.21	85.93
7173	NYSE	CL	Fri, Nov 13, 2020	84.78	85.41	84.69	85.36
7172	NYSE	CL	Thu, Nov 12, 2020	85.00	85.12	84.21	84.73
7171	NYSE	CL	Wed, Nov 11, 2020	84.00	85.25	83.44	84.93
7170	NYSE	CL	Tue, Nov 10, 2020	81.89	83.76	81.39	83.35
7169	NYSE	CL	Mon, Nov 9, 2020	83.80	84.57	81.54	81.78
7168	NYSE	CL	Fri, Nov 6, 2020	83.08	83.55	82.45	83.03
7167	NYSE	CL	Thu, Nov 5, 2020	84.75	84.75	82.98	83.01
7166	NYSE	CL	Wed, Nov 4, 2020	83.35	85.64	83.09	83.86
7165	NYSE	CL	Tue, Nov 3, 2020	80.88	83.42	80.83	83.11
7164	NYSE	CL	Mon, Nov 2, 2020	80.18	81.02	79.51	80.16
7163	NYSE	CL	Fri, Oct 30, 2020	79.94	81.09	77.68	78.89
7162	NYSE	CL	Thu, Oct 29, 2020	76.54	77.44	75.56	76.67
7161	NYSE	CL	Wed, Oct 28, 2020	77.42	78.18	76.70	76.86
7160	NYSE	CL	Tue, Oct 27, 2020	79.22	79.64	78.79	78.85
7159	NYSE	CL	Mon, Oct 26, 2020	78.86	79.22	78.12	78.69
7158	NYSE	CL	Fri, Oct 23, 2020	79.55	80.00	79.32	79.34
7157	NYSE	CL	Thu, Oct 22, 2020	79.38	79.68	78.68	79.29
7156	NYSE	CL	Wed, Oct 21, 2020	79.52	80.74	79.52	79.76
7155	NYSE	CL	Tue, Oct 20, 2020	80.07	80.76	79.71	79.83
7154	NYSE	CL	Mon, Oct 19, 2020	80.45	80.90	79.01	79.21
7153	NYSE	CL	Fri, Oct 16, 2020	80.12	80.59	80.03	80.31
7152	NYSE	CL	Thu, Oct 15, 2020	79.42	80.14	79.28	79.71
7151	NYSE	CL	Wed, Oct 14, 2020	80.44	80.63	79.42	79.86
7150	NYSE	CL	Tue, Oct 13, 2020	80.50	80.99	79.85	80.26
7149	NYSE	CL	Mon, Oct 12, 2020	79.69	80.96	79.62	80.63
7148	NYSE	CL	Fri, Oct 9, 2020	79.09	80.13	78.89	79.77
7147	NYSE	CL	Thu, Oct 8, 2020	78.23	78.84	78.08	78.74
7146	NYSE	CL	Wed, Oct 7, 2020	77.83	78.39	77.69	78.13
7145	NYSE	CL	Tue, Oct 6, 2020	78.55	78.63	77.20	77.54
7144	NYSE	CL	Mon, Oct 5, 2020	77.50	78.49	77.43	78.42
7143	NYSE	CL	Fri, Oct 2, 2020	76.59	77.96	76.46	77.40
7142	NYSE	CL	Thu, Oct 1, 2020	77.53	77.73	76.74	77.06
7141	NYSE	CL	Wed, Sep 30, 2020	76.58	77.45	76.41	77.15
7140	NYSE	CL	Tue, Sep 29, 2020	76.67	76.78	75.85	76.22
7139	NYSE	CL	Mon, Sep 28, 2020	76.73	77.51	76.42	76.61
7138	NYSE	CL	Fri, Sep 25, 2020	75.39	76.11	75.33	75.95
7137	NYSE	CL	Thu, Sep 24, 2020	75.30	76.27	74.96	75.76
7136	NYSE	CL	Wed, Sep 23, 2020	76.17	76.23	75.03	75.14
7135	NYSE	CL	Tue, Sep 22, 2020	75.24	76.57	75.22	76.07
7134	NYSE	CL	Mon, Sep 21, 2020	75.32	75.93	74.35	75.19
7133	NYSE	CL	Fri, Sep 18, 2020	76.30	76.94	75.28	75.83
7132	NYSE	CL	Thu, Sep 17, 2020	76.58	77.21	76.17	76.71
7131	NYSE	CL	Wed, Sep 16, 2020	77.23	77.76	76.87	76.91
7130	NYSE	CL	Tue, Sep 15, 2020	77.22	77.72	76.92	76.94
7129	NYSE	CL	Mon, Sep 14, 2020	76.97	77.69	76.95	77.15
7128	NYSE	CL	Fri, Sep 11, 2020	76.74	77.26	76.41	76.75
7127	NYSE	CL	Thu, Sep 10, 2020	77.11	77.78	76.26	76.41
7126	NYSE	CL	Wed, Sep 9, 2020	76.46	78.37	76.46	77.57
7125	NYSE	CL	Tue, Sep 8, 2020	77.20	77.32	75.57	75.64
7124	NYSE	CL	Fri, Sep 4, 2020	77.53	78.42	76.34	77.21
7123	NYSE	CL	Thu, Sep 3, 2020	79.62	80.10	77.09	77.67
7122	NYSE	CL	Wed, Sep 2, 2020	78.13	79.79	78.01	79.47
7121	NYSE	CL	Tue, Sep 1, 2020	79.15	79.17	77.80	78.09
7120	NYSE	CL	Mon, Aug 31, 2020	79.20	79.49	78.92	79.26
7119	NYSE	CL	Fri, Aug 28, 2020	79.00	79.51	78.44	79.37
7118	NYSE	CL	Thu, Aug 27, 2020	78.99	79.48	78.83	79.06
7117	NYSE	CL	Wed, Aug 26, 2020	78.28	79.17	78.02	78.65
7116	NYSE	CL	Tue, Aug 25, 2020	79.30	79.31	78.47	78.59
7115	NYSE	CL	Mon, Aug 24, 2020	78.81	79.20	78.63	79.13
7114	NYSE	CL	Fri, Aug 21, 2020	78.36	78.84	77.88	78.69
7113	NYSE	CL	Thu, Aug 20, 2020	77.83	78.31	77.55	78.25
7112	NYSE	CL	Wed, Aug 19, 2020	77.86	78.20	77.68	77.95
7111	NYSE	CL	Tue, Aug 18, 2020	77.23	78.19	76.94	77.65
7110	NYSE	CL	Mon, Aug 17, 2020	76.86	77.77	76.83	77.21
7109	NYSE	CL	Fri, Aug 14, 2020	76.89	77.36	76.66	77.05
7108	NYSE	CL	Thu, Aug 13, 2020	76.98	77.19	76.52	76.98
7107	NYSE	CL	Wed, Aug 12, 2020	76.36	77.78	76.26	77.24
7106	NYSE	CL	Tue, Aug 11, 2020	76.71	76.95	75.81	75.96
7105	NYSE	CL	Mon, Aug 10, 2020	76.50	76.90	76.26	76.65
7104	NYSE	CL	Fri, Aug 7, 2020	75.83	76.27	75.60	76.24
7103	NYSE	CL	Thu, Aug 6, 2020	75.92	76.10	75.60	75.86
7102	NYSE	CL	Wed, Aug 5, 2020	76.79	77.10	75.95	76.18
7101	NYSE	CL	Tue, Aug 4, 2020	76.53	76.88	76.03	76.77
7100	NYSE	CL	Mon, Aug 3, 2020	76.70	77.27	76.50	76.57
7099	NYSE	CL	Fri, Jul 31, 2020	76.61	77.46	75.81	77.20
7098	NYSE	CL	Thu, Jul 30, 2020	75.87	77.19	75.72	76.87
7097	NYSE	CL	Wed, Jul 29, 2020	75.58	76.48	75.53	76.20
7096	NYSE	CL	Tue, Jul 28, 2020	74.92	75.99	74.75	75.71
7095	NYSE	CL	Mon, Jul 27, 2020	74.10	74.73	74.00	74.65
7094	NYSE	CL	Fri, Jul 24, 2020	74.73	75.24	73.97	74.32
7093	NYSE	CL	Thu, Jul 23, 2020	74.89	75.18	74.16	74.23
7092	NYSE	CL	Wed, Jul 22, 2020	73.59	74.21	72.61	74.14
7091	NYSE	CL	Tue, Jul 21, 2020	74.36	74.85	73.97	74.04
7090	NYSE	CL	Mon, Jul 20, 2020	74.97	75.18	73.89	74.20
7089	NYSE	CL	Fri, Jul 17, 2020	74.92	75.29	74.38	75.20
7088	NYSE	CL	Thu, Jul 16, 2020	74.80	75.12	74.20	74.54
7087	NYSE	CL	Wed, Jul 15, 2020	75.00	75.49	74.36	74.69
7086	NYSE	CL	Tue, Jul 14, 2020	73.30	74.92	73.28	74.85
7085	NYSE	CL	Mon, Jul 13, 2020	73.63	74.13	73.25	73.46
7084	NYSE	CL	Fri, Jul 10, 2020	73.27	73.96	72.69	73.68
7083	NYSE	CL	Thu, Jul 9, 2020	74.06	74.62	73.23	73.32
7082	NYSE	CL	Wed, Jul 8, 2020	74.06	74.57	73.74	74.49
7081	NYSE	CL	Tue, Jul 7, 2020	73.19	74.22	73.18	73.97
7080	NYSE	CL	Mon, Jul 6, 2020	73.72	73.88	72.88	73.45
7079	NYSE	CL	Thu, Jul 2, 2020	73.64	73.87	73.07	73.28
7078	NYSE	CL	Wed, Jul 1, 2020	73.26	73.58	72.97	73.03
7077	NYSE	CL	Tue, Jun 30, 2020	72.59	73.51	72.27	73.26
7076	NYSE	CL	Mon, Jun 29, 2020	71.89	72.50	71.89	72.43
7075	NYSE	CL	Fri, Jun 26, 2020	72.66	72.92	71.21	71.52
7074	NYSE	CL	Thu, Jun 25, 2020	72.11	72.73	71.26	72.64
7073	NYSE	CL	Wed, Jun 24, 2020	72.59	72.68	71.76	72.03
7072	NYSE	CL	Tue, Jun 23, 2020	73.34	73.87	72.80	72.92
7071	NYSE	CL	Mon, Jun 22, 2020	73.39	73.46	72.72	73.10
7070	NYSE	CL	Fri, Jun 19, 2020	74.70	75.40	73.34	73.36
7069	NYSE	CL	Thu, Jun 18, 2020	73.74	73.99	73.19	73.61
7068	NYSE	CL	Wed, Jun 17, 2020	73.80	74.48	73.54	73.81
7067	NYSE	CL	Tue, Jun 16, 2020	73.73	74.38	72.74	73.53
7066	NYSE	CL	Mon, Jun 15, 2020	72.36	73.26	71.74	72.89
7065	NYSE	CL	Fri, Jun 12, 2020	73.59	73.76	72.36	72.79
7064	NYSE	CL	Thu, Jun 11, 2020	73.85	75.00	72.82	73.10
7063	NYSE	CL	Wed, Jun 10, 2020	73.74	74.90	73.43	74.36
7062	NYSE	CL	Tue, Jun 9, 2020	73.29	73.56	72.14	73.28
7061	NYSE	CL	Mon, Jun 8, 2020	71.94	73.54	71.76	73.51
7060	NYSE	CL	Fri, Jun 5, 2020	71.17	72.58	70.29	72.40
7059	NYSE	CL	Thu, Jun 4, 2020	71.42	72.35	70.59	70.75
7058	NYSE	CL	Wed, Jun 3, 2020	72.90	72.90	71.61	71.65
7057	NYSE	CL	Tue, Jun 2, 2020	72.65	73.11	71.63	72.44
7056	NYSE	CL	Mon, Jun 1, 2020	72.27	72.99	71.96	72.73
7055	NYSE	CL	Fri, May 29, 2020	72.14	72.58	71.56	72.33
7054	NYSE	CL	Thu, May 28, 2020	71.60	72.47	71.20	72.09
7053	NYSE	CL	Wed, May 27, 2020	69.68	70.66	69.45	70.59
7052	NYSE	CL	Tue, May 26, 2020	71.34	71.48	69.10	69.43
7051	NYSE	CL	Fri, May 22, 2020	70.09	70.93	70.02	70.75
7050	NYSE	CL	Thu, May 21, 2020	71.01	71.01	69.76	70.26
7049	NYSE	CL	Wed, May 20, 2020	69.67	70.59	69.46	70.47
7048	NYSE	CL	Tue, May 19, 2020	69.82	70.38	69.14	69.25
7047	NYSE	CL	Mon, May 18, 2020	69.92	70.75	69.18	70.22
7046	NYSE	CL	Fri, May 15, 2020	66.77	68.97	66.40	68.95
7045	NYSE	CL	Thu, May 14, 2020	68.11	68.29	65.54	67.06
7044	NYSE	CL	Wed, May 13, 2020	69.01	69.55	67.84	68.30
7043	NYSE	CL	Tue, May 12, 2020	69.74	69.98	68.50	68.73
7042	NYSE	CL	Mon, May 11, 2020	69.53	70.00	68.92	69.38
7041	NYSE	CL	Fri, May 8, 2020	69.75	69.82	68.78	69.37
7040	NYSE	CL	Thu, May 7, 2020	68.90	69.65	68.16	68.80
7039	NYSE	CL	Wed, May 6, 2020	69.39	69.49	67.80	67.84
7038	NYSE	CL	Tue, May 5, 2020	69.50	70.13	69.02	69.52
7037	NYSE	CL	Mon, May 4, 2020	68.65	69.86	68.02	69.48
7036	NYSE	CL	Fri, May 1, 2020	70.20	71.00	68.31	68.53
7035	NYSE	CL	Thu, Apr 30, 2020	69.75	70.79	69.17	70.27
7034	NYSE	CL	Wed, Apr 29, 2020	70.54	70.84	68.84	70.16
7033	NYSE	CL	Tue, Apr 28, 2020	71.94	71.94	70.44	71.11
7032	NYSE	CL	Mon, Apr 27, 2020	71.92	71.95	70.89	71.03
7031	NYSE	CL	Fri, Apr 24, 2020	70.75	71.91	70.60	71.40
7030	NYSE	CL	Thu, Apr 23, 2020	71.05	71.60	70.70	71.23
7029	NYSE	CL	Wed, Apr 22, 2020	71.20	71.73	70.56	71.21
7028	NYSE	CL	Tue, Apr 21, 2020	71.50	71.75	70.25	70.61
7027	NYSE	CL	Mon, Apr 20, 2020	72.93	73.31	72.13	72.16
7026	NYSE	CL	Fri, Apr 17, 2020	72.71	73.70	71.53	73.42
7025	NYSE	CL	Thu, Apr 16, 2020	72.90	73.28	71.74	72.40
7024	NYSE	CL	Wed, Apr 15, 2020	72.20	72.94	71.69	72.65
7023	NYSE	CL	Tue, Apr 14, 2020	71.33	73.89	70.61	73.11
7022	NYSE	CL	Mon, Apr 13, 2020	69.63	70.21	69.21	69.49
7021	NYSE	CL	Thu, Apr 9, 2020	70.66	71.47	69.76	69.91
7020	NYSE	CL	Wed, Apr 8, 2020	69.64	70.75	68.85	70.22
7019	NYSE	CL	Tue, Apr 7, 2020	70.28	71.79	68.84	69.04
7018	NYSE	CL	Mon, Apr 6, 2020	69.60	71.73	69.13	70.50
7017	NYSE	CL	Fri, Apr 3, 2020	67.95	68.69	66.75	67.62
7016	NYSE	CL	Thu, Apr 2, 2020	64.78	68.69	64.71	68.17
7015	NYSE	CL	Wed, Apr 1, 2020	64.75	65.85	64.09	65.55
7014	NYSE	CL	Tue, Mar 31, 2020	66.01	66.49	64.96	66.36
7013	NYSE	CL	Mon, Mar 30, 2020	65.99	66.93	64.97	66.58
7012	NYSE	CL	Fri, Mar 27, 2020	64.03	66.63	63.36	65.26
7011	NYSE	CL	Thu, Mar 26, 2020	60.36	64.34	60.19	63.82
7010	NYSE	CL	Wed, Mar 25, 2020	60.76	62.22	59.01	59.89
7009	NYSE	CL	Tue, Mar 24, 2020	61.11	65.88	59.61	61.18
7008	NYSE	CL	Mon, Mar 23, 2020	62.09	63.47	58.49	60.47
7007	NYSE	CL	Fri, Mar 20, 2020	66.74	66.85	61.39	62.08
7006	NYSE	CL	Thu, Mar 19, 2020	67.98	68.99	65.06	66.65
7005	NYSE	CL	Wed, Mar 18, 2020	67.80	72.14	65.35	67.69
7004	NYSE	CL	Tue, Mar 17, 2020	64.19	70.43	63.31	70.20
7003	NYSE	CL	Mon, Mar 16, 2020	62.16	66.31	62.04	62.34
7002	NYSE	CL	Fri, Mar 13, 2020	66.43	69.21	64.20	69.10
7001	NYSE	CL	Thu, Mar 12, 2020	64.93	67.45	63.20	63.89
7000	NYSE	CL	Wed, Mar 11, 2020	70.14	70.81	67.78	68.90
6999	NYSE	CL	Tue, Mar 10, 2020	71.62	72.01	68.09	71.81
6998	NYSE	CL	Mon, Mar 9, 2020	69.30	71.61	69.00	69.99
6997	NYSE	CL	Fri, Mar 6, 2020	70.37	72.76	69.51	72.51
6996	NYSE	CL	Thu, Mar 5, 2020	73.71	74.33	71.80	72.34
6995	NYSE	CL	Wed, Mar 4, 2020	73.90	75.47	73.01	75.37
6994	NYSE	CL	Tue, Mar 3, 2020	72.55	74.11	71.24	71.78
6993	NYSE	CL	Mon, Mar 2, 2020	68.51	72.56	68.51	72.44
6992	NYSE	CL	Fri, Feb 28, 2020	68.99	69.36	66.32	67.57
6991	NYSE	CL	Thu, Feb 27, 2020	73.06	73.72	70.13	70.15
6990	NYSE	CL	Wed, Feb 26, 2020	74.00	74.48	72.90	72.92
6989	NYSE	CL	Tue, Feb 25, 2020	74.40	74.99	73.52	73.80
6988	NYSE	CL	Mon, Feb 24, 2020	71.71	75.72	71.19	74.42
6987	NYSE	CL	Fri, Feb 21, 2020	75.19	76.54	75.12	76.27
6986	NYSE	CL	Thu, Feb 20, 2020	75.46	75.65	74.25	75.16
6985	NYSE	CL	Wed, Feb 19, 2020	76.00	76.27	75.50	75.54
6984	NYSE	CL	Tue, Feb 18, 2020	76.61	76.69	76.05	76.07
6983	NYSE	CL	Fri, Feb 14, 2020	76.36	76.70	76.12	76.69
6982	NYSE	CL	Thu, Feb 13, 2020	75.72	76.61	75.63	76.37
6981	NYSE	CL	Wed, Feb 12, 2020	76.21	76.32	75.50	75.95
6980	NYSE	CL	Tue, Feb 11, 2020	77.24	77.29	76.10	76.11
6979	NYSE	CL	Mon, Feb 10, 2020	75.96	77.41	75.96	77.35
6978	NYSE	CL	Fri, Feb 7, 2020	76.40	76.52	75.90	76.03
6977	NYSE	CL	Thu, Feb 6, 2020	75.97	76.60	75.83	76.31
6976	NYSE	CL	Wed, Feb 5, 2020	75.25	75.87	74.51	75.73
6975	NYSE	CL	Tue, Feb 4, 2020	75.28	76.20	75.19	75.40
6974	NYSE	CL	Mon, Feb 3, 2020	74.06	75.46	74.06	74.93
6973	NYSE	CL	Fri, Jan 31, 2020	73.64	74.97	73.37	73.78
6972	NYSE	CL	Thu, Jan 30, 2020	68.80	69.70	68.56	69.47
6971	NYSE	CL	Wed, Jan 29, 2020	69.75	69.89	68.81	68.83
6970	NYSE	CL	Tue, Jan 28, 2020	70.12	70.49	69.56	69.71
6969	NYSE	CL	Mon, Jan 27, 2020	70.15	70.79	69.77	70.10
6968	NYSE	CL	Fri, Jan 24, 2020	70.83	71.08	70.08	70.30
6967	NYSE	CL	Thu, Jan 23, 2020	70.07	71.07	70.00	70.61
6966	NYSE	CL	Wed, Jan 22, 2020	70.88	71.08	70.51	70.53
6965	NYSE	CL	Tue, Jan 21, 2020	71.07	71.38	70.25	70.86
6964	NYSE	CL	Fri, Jan 17, 2020	70.43	71.30	70.43	71.18
6963	NYSE	CL	Thu, Jan 16, 2020	70.96	71.18	70.67	70.75
6962	NYSE	CL	Wed, Jan 15, 2020	70.34	71.05	70.34	70.80
6961	NYSE	CL	Tue, Jan 14, 2020	70.14	70.40	70.03	70.29
6960	NYSE	CL	Mon, Jan 13, 2020	70.16	70.56	69.80	70.14
6959	NYSE	CL	Fri, Jan 10, 2020	69.73	70.43	69.46	70.15
6958	NYSE	CL	Thu, Jan 9, 2020	69.38	69.95	69.06	69.86
6957	NYSE	CL	Wed, Jan 8, 2020	67.80	69.65	67.73	69.27
6956	NYSE	CL	Tue, Jan 7, 2020	68.46	68.46	67.48	67.55
6955	NYSE	CL	Mon, Jan 6, 2020	68.08	68.85	68.01	68.49
6954	NYSE	CL	Fri, Jan 3, 2020	67.84	68.47	67.68	68.02
6953	NYSE	CL	Thu, Jan 2, 2020	68.84	68.94	67.89	68.12
6952	NYSE	CL	Tue, Dec 31, 2019	68.77	68.92	68.38	68.84
6951	NYSE	CL	Mon, Dec 30, 2019	68.87	69.10	68.55	68.79
6950	NYSE	CL	Fri, Dec 27, 2019	68.84	69.34	68.83	69.18
6949	NYSE	CL	Thu, Dec 26, 2019	68.80	68.98	68.43	68.58
6948	NYSE	CL	Tue, Dec 24, 2019	68.65	68.73	68.26	68.55
6947	NYSE	CL	Mon, Dec 23, 2019	69.01	69.06	68.60	68.72
6946	NYSE	CL	Fri, Dec 20, 2019	69.10	69.30	68.76	68.85
6945	NYSE	CL	Thu, Dec 19, 2019	67.27	68.48	67.27	68.34
6944	NYSE	CL	Wed, Dec 18, 2019	68.13	68.43	67.69	68.27
6943	NYSE	CL	Tue, Dec 17, 2019	68.65	68.65	67.81	67.84
6942	NYSE	CL	Mon, Dec 16, 2019	68.84	69.23	68.52	68.87
6941	NYSE	CL	Fri, Dec 13, 2019	67.23	68.87	67.07	68.69
6940	NYSE	CL	Thu, Dec 12, 2019	67.55	67.83	66.94	67.23
6939	NYSE	CL	Wed, Dec 11, 2019	67.92	68.68	67.30	67.46
6938	NYSE	CL	Tue, Dec 10, 2019	68.31	68.67	67.85	67.93
6937	NYSE	CL	Mon, Dec 9, 2019	68.25	68.67	68.01	68.60
6936	NYSE	CL	Fri, Dec 6, 2019	67.88	68.33	67.39	68.24
6935	NYSE	CL	Thu, Dec 5, 2019	67.86	67.92	67.36	67.82
6934	NYSE	CL	Wed, Dec 4, 2019	67.12	68.16	67.12	68.08
6933	NYSE	CL	Tue, Dec 3, 2019	67.63	67.63	66.80	67.30
6932	NYSE	CL	Mon, Dec 2, 2019	68.00	68.00	67.13	67.57
6931	NYSE	CL	Fri, Nov 29, 2019	67.81	67.98	67.49	67.82
6930	NYSE	CL	Wed, Nov 27, 2019	67.79	67.89	67.22	67.68
6929	NYSE	CL	Tue, Nov 26, 2019	67.20	67.80	67.02	67.79
6928	NYSE	CL	Mon, Nov 25, 2019	66.83	66.98	66.34	66.98
6927	NYSE	CL	Fri, Nov 22, 2019	66.61	66.88	66.22	66.71
6926	NYSE	CL	Thu, Nov 21, 2019	67.52	67.70	66.71	66.75
6925	NYSE	CL	Wed, Nov 20, 2019	67.23	67.59	66.82	67.21
6924	NYSE	CL	Tue, Nov 19, 2019	67.13	67.31	66.52	67.16
6923	NYSE	CL	Mon, Nov 18, 2019	66.81	67.94	66.71	67.13
6922	NYSE	CL	Fri, Nov 15, 2019	66.66	66.74	66.13	66.37
6921	NYSE	CL	Thu, Nov 14, 2019	66.63	67.01	66.54	66.64
6920	NYSE	CL	Wed, Nov 13, 2019	67.00	67.08	66.52	66.88
6919	NYSE	CL	Tue, Nov 12, 2019	66.67	66.97	66.53	66.64
6918	NYSE	CL	Mon, Nov 11, 2019	66.40	66.80	65.95	66.54
6917	NYSE	CL	Fri, Nov 8, 2019	66.76	67.06	66.38	66.63
6916	NYSE	CL	Thu, Nov 7, 2019	66.58	66.94	65.93	66.87
6915	NYSE	CL	Wed, Nov 6, 2019	66.31	66.89	66.19	66.52
6914	NYSE	CL	Tue, Nov 5, 2019	65.17	66.19	64.75	65.96
6913	NYSE	CL	Mon, Nov 4, 2019	66.53	66.98	65.24	65.41
6912	NYSE	CL	Fri, Nov 1, 2019	67.44	67.50	65.58	66.81
6911	NYSE	CL	Thu, Oct 31, 2019	68.42	68.96	67.92	68.60
6910	NYSE	CL	Wed, Oct 30, 2019	67.98	68.64	67.80	68.58
6909	NYSE	CL	Tue, Oct 29, 2019	67.17	67.96	67.01	67.92
6908	NYSE	CL	Mon, Oct 28, 2019	68.64	68.70	66.96	67.35
6907	NYSE	CL	Fri, Oct 25, 2019	68.40	68.75	68.21	68.41
6906	NYSE	CL	Thu, Oct 24, 2019	67.75	68.54	67.55	68.34
6905	NYSE	CL	Wed, Oct 23, 2019	66.82	67.70	66.80	67.54
6904	NYSE	CL	Tue, Oct 22, 2019	68.55	68.60	66.97	67.06
6903	NYSE	CL	Mon, Oct 21, 2019	68.00	68.38	67.85	67.87
6902	NYSE	CL	Fri, Oct 18, 2019	68.01	68.29	67.47	68.03
6901	NYSE	CL	Thu, Oct 17, 2019	68.16	68.65	67.89	68.08
6900	NYSE	CL	Wed, Oct 16, 2019	68.38	68.38	67.37	67.85
6899	NYSE	CL	Tue, Oct 15, 2019	69.43	69.52	68.23	68.40
6898	NYSE	CL	Mon, Oct 14, 2019	70.61	70.79	69.37	69.41
6897	NYSE	CL	Fri, Oct 11, 2019	71.11	71.12	70.22	70.51
6896	NYSE	CL	Thu, Oct 10, 2019	69.96	70.88	69.70	70.77
6895	NYSE	CL	Wed, Oct 9, 2019	70.88	71.12	70.08	70.63
6894	NYSE	CL	Tue, Oct 8, 2019	71.49	71.58	70.63	70.68
6893	NYSE	CL	Mon, Oct 7, 2019	71.97	72.18	71.56	71.62
6892	NYSE	CL	Fri, Oct 4, 2019	70.97	72.14	70.83	72.07
6891	NYSE	CL	Thu, Oct 3, 2019	70.81	71.41	70.44	70.87
6890	NYSE	CL	Wed, Oct 2, 2019	71.40	71.85	70.07	70.52
6889	NYSE	CL	Tue, Oct 1, 2019	72.78	73.21	71.49	71.73
6888	NYSE	CL	Mon, Sep 30, 2019	73.15	74.28	73.15	73.51
6887	NYSE	CL	Fri, Sep 27, 2019	73.14	73.35	72.65	73.26
6886	NYSE	CL	Thu, Sep 26, 2019	72.30	73.08	72.16	72.72
6885	NYSE	CL	Wed, Sep 25, 2019	72.54	72.80	71.89	72.24
6884	NYSE	CL	Tue, Sep 24, 2019	71.96	72.93	71.79	72.49
6883	NYSE	CL	Mon, Sep 23, 2019	70.85	71.73	70.84	71.50
6882	NYSE	CL	Fri, Sep 20, 2019	71.02	71.26	70.76	70.95
6881	NYSE	CL	Thu, Sep 19, 2019	70.94	71.11	70.66	70.95
6880	NYSE	CL	Wed, Sep 18, 2019	70.18	70.81	69.88	70.75
6879	NYSE	CL	Tue, Sep 17, 2019	69.57	70.70	69.53	69.86
6878	NYSE	CL	Mon, Sep 16, 2019	70.10	70.39	68.97	69.43
6877	NYSE	CL	Fri, Sep 13, 2019	71.60	71.72	70.39	70.71
6876	NYSE	CL	Thu, Sep 12, 2019	73.37	73.86	72.24	72.29
6875	NYSE	CL	Wed, Sep 11, 2019	71.95	72.86	71.40	72.85
6874	NYSE	CL	Tue, Sep 10, 2019	72.51	72.52	71.18	72.12
6873	NYSE	CL	Mon, Sep 9, 2019	74.60	74.60	72.86	73.19
6872	NYSE	CL	Fri, Sep 6, 2019	74.41	74.71	74.23	74.70
6871	NYSE	CL	Thu, Sep 5, 2019	75.00	75.00	74.09	74.29
6870	NYSE	CL	Wed, Sep 4, 2019	74.83	75.00	74.46	74.87
6869	NYSE	CL	Tue, Sep 3, 2019	73.67	74.55	73.46	74.31
6868	NYSE	CL	Fri, Aug 30, 2019	74.47	74.51	73.91	74.15
6867	NYSE	CL	Thu, Aug 29, 2019	74.47	74.55	73.38	74.20
6866	NYSE	CL	Wed, Aug 28, 2019	73.50	74.07	73.32	74.00
6865	NYSE	CL	Tue, Aug 27, 2019	73.28	73.73	73.03	73.44
6864	NYSE	CL	Mon, Aug 26, 2019	72.66	72.94	72.21	72.77
6863	NYSE	CL	Fri, Aug 23, 2019	73.11	73.88	71.81	72.23
6862	NYSE	CL	Thu, Aug 22, 2019	72.66	73.29	72.37	73.04
6861	NYSE	CL	Wed, Aug 21, 2019	73.00	73.17	72.46	72.61
6860	NYSE	CL	Tue, Aug 20, 2019	72.96	73.28	72.43	72.54
6859	NYSE	CL	Mon, Aug 19, 2019	73.01	73.26	72.64	73.08
6858	NYSE	CL	Fri, Aug 16, 2019	71.69	72.50	71.62	72.28
6857	NYSE	CL	Thu, Aug 15, 2019	70.87	71.68	70.61	71.37
6856	NYSE	CL	Wed, Aug 14, 2019	71.01	71.74	70.50	70.52
6855	NYSE	CL	Tue, Aug 13, 2019	70.87	71.95	70.66	71.69
6854	NYSE	CL	Mon, Aug 12, 2019	71.40	71.40	70.26	70.73
6853	NYSE	CL	Fri, Aug 9, 2019	71.80	72.09	70.96	71.52
6852	NYSE	CL	Thu, Aug 8, 2019	70.67	71.77	70.10	71.71
6851	NYSE	CL	Wed, Aug 7, 2019	69.44	70.77	68.47	70.44
6850	NYSE	CL	Tue, Aug 6, 2019	69.08	70.17	68.84	69.85
6849	NYSE	CL	Mon, Aug 5, 2019	70.99	71.23	68.41	68.80
6848	NYSE	CL	Fri, Aug 2, 2019	71.30	71.77	70.84	71.20
6847	NYSE	CL	Thu, Aug 1, 2019	71.63	72.47	71.21	71.26
6846	NYSE	CL	Wed, Jul 31, 2019	74.59	74.93	71.35	71.74
6845	NYSE	CL	Tue, Jul 30, 2019	75.51	76.41	74.42	74.74
6844	NYSE	CL	Mon, Jul 29, 2019	73.85	75.67	73.72	75.57
6843	NYSE	CL	Fri, Jul 26, 2019	71.92	73.78	71.79	73.69
6842	NYSE	CL	Thu, Jul 25, 2019	71.13	72.22	71.13	71.93
6841	NYSE	CL	Wed, Jul 24, 2019	71.84	72.32	71.22	71.28
6840	NYSE	CL	Tue, Jul 23, 2019	72.88	73.15	72.10	72.28
6839	NYSE	CL	Mon, Jul 22, 2019	72.84	72.98	72.10	72.35
6838	NYSE	CL	Fri, Jul 19, 2019	73.77	73.88	72.69	72.70
6837	NYSE	CL	Thu, Jul 18, 2019	73.74	73.95	73.41	73.88
6836	NYSE	CL	Wed, Jul 17, 2019	73.95	74.14	73.64	73.75
6835	NYSE	CL	Tue, Jul 16, 2019	74.21	74.64	73.96	74.07
6834	NYSE	CL	Mon, Jul 15, 2019	74.42	74.67	73.87	74.00
6833	NYSE	CL	Fri, Jul 12, 2019	73.99	74.43	73.56	74.38
6832	NYSE	CL	Thu, Jul 11, 2019	73.78	73.91	73.18	73.89
6831	NYSE	CL	Wed, Jul 10, 2019	73.42	74.08	73.40	73.49
6830	NYSE	CL	Tue, Jul 9, 2019	72.69	73.29	72.69	73.11
6829	NYSE	CL	Mon, Jul 8, 2019	73.13	73.55	73.00	73.38
6828	NYSE	CL	Fri, Jul 5, 2019	73.49	73.66	72.34	73.14
6827	NYSE	CL	Wed, Jul 3, 2019	73.09	74.05	73.00	74.00
6826	NYSE	CL	Tue, Jul 2, 2019	72.12	72.99	72.06	72.74
6825	NYSE	CL	Mon, Jul 1, 2019	71.96	72.26	71.59	72.08
6824	NYSE	CL	Fri, Jun 28, 2019	72.52	72.76	71.40	71.67
6823	NYSE	CL	Thu, Jun 27, 2019	72.34	72.45	71.91	72.14
6822	NYSE	CL	Wed, Jun 26, 2019	73.72	73.73	72.27	72.35
6821	NYSE	CL	Tue, Jun 25, 2019	73.87	74.25	73.31	73.91
6820	NYSE	CL	Mon, Jun 24, 2019	73.54	74.18	73.24	73.97
6819	NYSE	CL	Fri, Jun 21, 2019	73.68	74.00	72.88	72.95
6818	NYSE	CL	Thu, Jun 20, 2019	73.81	74.12	73.31	73.60
6817	NYSE	CL	Wed, Jun 19, 2019	72.70	73.63	72.38	73.53
6816	NYSE	CL	Tue, Jun 18, 2019	73.98	74.06	72.68	72.89
6815	NYSE	CL	Mon, Jun 17, 2019	73.35	73.58	72.80	73.41
6814	NYSE	CL	Fri, Jun 14, 2019	72.87	73.48	72.76	73.35
6813	NYSE	CL	Thu, Jun 13, 2019	73.08	73.20	71.99	72.75
6812	NYSE	CL	Wed, Jun 12, 2019	73.63	74.09	72.85	73.05
6811	NYSE	CL	Tue, Jun 11, 2019	73.19	73.35	72.78	73.33
6810	NYSE	CL	Mon, Jun 10, 2019	73.86	74.09	72.87	73.03
6809	NYSE	CL	Fri, Jun 7, 2019	73.20	74.14	73.13	73.99
6808	NYSE	CL	Thu, Jun 6, 2019	72.11	73.25	72.06	73.11
6807	NYSE	CL	Wed, Jun 5, 2019	71.12	71.95	70.64	71.92
6806	NYSE	CL	Tue, Jun 4, 2019	71.01	71.27	70.54	70.82
6805	NYSE	CL	Mon, Jun 3, 2019	69.70	70.80	69.59	70.69
6804	NYSE	CL	Fri, May 31, 2019	70.51	70.66	69.44	69.62
6803	NYSE	CL	Thu, May 30, 2019	70.20	70.88	70.20	70.85
6802	NYSE	CL	Wed, May 29, 2019	69.92	70.22	69.66	69.97
6801	NYSE	CL	Tue, May 28, 2019	71.29	71.61	70.08	70.11
6800	NYSE	CL	Fri, May 24, 2019	71.90	72.00	71.14	71.20
6799	NYSE	CL	Thu, May 23, 2019	71.37	71.78	71.11	71.75
6798	NYSE	CL	Wed, May 22, 2019	71.27	71.65	71.02	71.53
6797	NYSE	CL	Tue, May 21, 2019	71.71	71.91	71.49	71.53
6796	NYSE	CL	Mon, May 20, 2019	72.08	72.58	71.59	71.70
6795	NYSE	CL	Fri, May 17, 2019	71.96	72.35	71.72	71.97
6794	NYSE	CL	Thu, May 16, 2019	71.75	73.10	71.58	72.50
6793	NYSE	CL	Wed, May 15, 2019	71.18	71.43	70.99	71.34
6792	NYSE	CL	Tue, May 14, 2019	71.50	71.97	71.13	71.15
6791	NYSE	CL	Mon, May 13, 2019	70.88	71.65	70.60	71.56
6790	NYSE	CL	Fri, May 10, 2019	70.56	71.58	70.28	71.50
6789	NYSE	CL	Thu, May 9, 2019	70.74	71.08	70.31	70.85
6788	NYSE	CL	Wed, May 8, 2019	70.62	71.50	70.05	70.99
6787	NYSE	CL	Tue, May 7, 2019	71.27	71.58	69.55	70.51
6786	NYSE	CL	Mon, May 6, 2019	71.53	71.78	71.20	71.69
6785	NYSE	CL	Fri, May 3, 2019	71.86	72.06	71.59	71.95
6784	NYSE	CL	Thu, May 2, 2019	71.31	71.93	71.23	71.82
6783	NYSE	CL	Wed, May 1, 2019	72.08	72.47	71.24	71.29
6782	NYSE	CL	Tue, Apr 30, 2019	71.51	72.85	71.23	72.79
6781	NYSE	CL	Mon, Apr 29, 2019	71.25	71.59	70.79	71.38
6780	NYSE	CL	Fri, Apr 26, 2019	69.58	71.50	69.48	71.30
6779	NYSE	CL	Thu, Apr 25, 2019	68.50	68.97	68.04	68.69
6778	NYSE	CL	Wed, Apr 24, 2019	68.59	69.48	68.21	68.86
6777	NYSE	CL	Tue, Apr 23, 2019	69.33	69.78	68.87	69.01
6776	NYSE	CL	Mon, Apr 22, 2019	69.37	70.06	69.35	69.60
6775	NYSE	CL	Thu, Apr 18, 2019	69.00	69.39	68.77	69.35
6774	NYSE	CL	Wed, Apr 17, 2019	68.89	68.96	68.55	68.68
6773	NYSE	CL	Tue, Apr 16, 2019	68.72	69.27	68.72	68.61
6772	NYSE	CL	Mon, Apr 15, 2019	68.51	68.89	68.43	68.71
6771	NYSE	CL	Fri, Apr 12, 2019	68.01	68.77	67.69	68.77
6770	NYSE	CL	Thu, Apr 11, 2019	68.31	68.48	67.75	68.09
6769	NYSE	CL	Wed, Apr 10, 2019	68.05	68.39	67.82	68.11
6768	NYSE	CL	Tue, Apr 9, 2019	67.81	68.14	67.60	68.11
6767	NYSE	CL	Mon, Apr 8, 2019	68.05	68.18	67.76	68.02
6766	NYSE	CL	Fri, Apr 5, 2019	67.54	67.92	67.46	67.92
6765	NYSE	CL	Thu, Apr 4, 2019	68.00	68.00	67.25	67.55
6764	NYSE	CL	Wed, Apr 3, 2019	68.22	68.27	67.57	67.82
6763	NYSE	CL	Tue, Apr 2, 2019	68.21	68.68	67.79	68.37
6762	NYSE	CL	Mon, Apr 1, 2019	68.38	68.52	67.83	68.30
6761	NYSE	CL	Fri, Mar 29, 2019	67.50	68.61	67.37	68.54
6760	NYSE	CL	Thu, Mar 28, 2019	67.12	67.56	67.12	67.37
6759	NYSE	CL	Wed, Mar 27, 2019	67.03	67.35	66.47	67.01
6758	NYSE	CL	Tue, Mar 26, 2019	66.61	67.31	66.47	66.92
6757	NYSE	CL	Mon, Mar 25, 2019	65.91	66.48	65.83	66.26
6756	NYSE	CL	Fri, Mar 22, 2019	65.78	66.44	65.20	66.00
6755	NYSE	CL	Thu, Mar 21, 2019	65.00	65.95	64.95	65.83
6754	NYSE	CL	Wed, Mar 20, 2019	65.88	65.88	64.89	65.11
6753	NYSE	CL	Tue, Mar 19, 2019	66.21	66.21	65.43	65.75
6752	NYSE	CL	Mon, Mar 18, 2019	67.25	67.35	66.10	66.29
6751	NYSE	CL	Fri, Mar 15, 2019	66.36	67.21	66.20	67.20
6750	NYSE	CL	Thu, Mar 14, 2019	66.44	66.65	66.06	66.25
6749	NYSE	CL	Wed, Mar 13, 2019	65.81	66.61	65.81	66.52
6748	NYSE	CL	Tue, Mar 12, 2019	65.97	66.39	65.59	65.74
6747	NYSE	CL	Mon, Mar 11, 2019	65.30	65.89	65.22	65.85
6746	NYSE	CL	Fri, Mar 8, 2019	65.43	65.81	64.94	65.35
6745	NYSE	CL	Thu, Mar 7, 2019	65.24	65.74	64.78	65.34
6744	NYSE	CL	Wed, Mar 6, 2019	65.72	65.91	65.12	65.61
6743	NYSE	CL	Tue, Mar 5, 2019	66.06	66.18	65.55	65.72
6742	NYSE	CL	Mon, Mar 4, 2019	66.31	66.33	65.44	66.03
6741	NYSE	CL	Fri, Mar 1, 2019	65.92	66.06	65.36	66.00
6740	NYSE	CL	Thu, Feb 28, 2019	66.03	66.19	65.43	65.87
6739	NYSE	CL	Wed, Feb 27, 2019	66.05	66.34	65.76	65.87
6738	NYSE	CL	Tue, Feb 26, 2019	66.65	66.90	66.14	66.49
6737	NYSE	CL	Mon, Feb 25, 2019	67.00	67.36	66.40	66.52
6736	NYSE	CL	Fri, Feb 22, 2019	66.71	67.47	66.46	66.90
6735	NYSE	CL	Thu, Feb 21, 2019	66.47	66.93	66.25	66.70
6734	NYSE	CL	Wed, Feb 20, 2019	66.85	67.11	66.22	66.51
6733	NYSE	CL	Tue, Feb 19, 2019	66.44	67.00	66.12	66.72
6732	NYSE	CL	Fri, Feb 15, 2019	66.00	66.54	65.80	66.48
6731	NYSE	CL	Thu, Feb 14, 2019	65.63	65.86	65.33	65.45
6730	NYSE	CL	Wed, Feb 13, 2019	65.90	66.15	65.50	65.94
6729	NYSE	CL	Tue, Feb 12, 2019	66.11	66.48	65.48	66.02
6728	NYSE	CL	Mon, Feb 11, 2019	65.59	65.84	65.34	65.79
6727	NYSE	CL	Fri, Feb 8, 2019	64.92	65.69	64.75	65.69
6726	NYSE	CL	Thu, Feb 7, 2019	64.84	65.38	64.55	65.05
6725	NYSE	CL	Wed, Feb 6, 2019	64.52	65.50	64.50	65.33
6724	NYSE	CL	Tue, Feb 5, 2019	65.27	65.55	64.64	64.74
6723	NYSE	CL	Mon, Feb 4, 2019	65.29	65.43	64.61	65.19
6722	NYSE	CL	Fri, Feb 1, 2019	64.90	65.25	64.20	65.05
6721	NYSE	CL	Thu, Jan 31, 2019	63.76	64.85	63.44	64.68
6720	NYSE	CL	Wed, Jan 30, 2019	63.66	64.34	63.46	63.95
6719	NYSE	CL	Tue, Jan 29, 2019	62.70	63.80	62.70	63.69
6718	NYSE	CL	Mon, Jan 28, 2019	61.71	62.84	61.60	62.74
6717	NYSE	CL	Fri, Jan 25, 2019	60.96	63.60	60.96	61.84
6716	NYSE	CL	Thu, Jan 24, 2019	62.17	62.25	61.27	62.20
6715	NYSE	CL	Wed, Jan 23, 2019	61.93	62.53	61.64	62.35
6714	NYSE	CL	Tue, Jan 22, 2019	62.13	62.45	61.05	61.74
6713	NYSE	CL	Fri, Jan 18, 2019	62.43	63.70	62.33	62.63
6712	NYSE	CL	Thu, Jan 17, 2019	62.12	62.50	61.91	62.00
6711	NYSE	CL	Wed, Jan 16, 2019	61.85	62.33	61.70	62.13
6710	NYSE	CL	Tue, Jan 15, 2019	61.65	62.51	61.60	62.22
6709	NYSE	CL	Mon, Jan 14, 2019	61.81	62.04	61.37	61.61
6708	NYSE	CL	Fri, Jan 11, 2019	62.26	62.54	61.75	62.10
6707	NYSE	CL	Thu, Jan 10, 2019	61.02	61.87	60.72	61.82
6706	NYSE	CL	Wed, Jan 9, 2019	61.97	62.23	60.96	61.30
6705	NYSE	CL	Tue, Jan 8, 2019	60.02	60.95	60.02	60.55
6704	NYSE	CL	Mon, Jan 7, 2019	59.44	60.46	59.31	59.88
6703	NYSE	CL	Fri, Jan 4, 2019	59.11	59.55	58.86	59.52
6702	NYSE	CL	Thu, Jan 3, 2019	59.19	59.99	58.87	58.97
6701	NYSE	CL	Wed, Jan 2, 2019	59.24	59.52	58.62	59.25
6700	NYSE	CL	Mon, Dec 31, 2018	59.34	59.87	58.90	59.52
6699	NYSE	CL	Fri, Dec 28, 2018	59.84	60.35	59.41	59.62
6698	NYSE	CL	Thu, Dec 27, 2018	58.99	59.69	57.97	59.69
6697	NYSE	CL	Wed, Dec 26, 2018	58.20	59.40	57.51	59.40
6696	NYSE	CL	Mon, Dec 24, 2018	59.96	60.00	57.85	58.04
6695	NYSE	CL	Fri, Dec 21, 2018	60.61	62.08	59.89	59.91
6694	NYSE	CL	Thu, Dec 20, 2018	61.74	61.96	60.51	60.98
6693	NYSE	CL	Wed, Dec 19, 2018	62.43	63.15	61.50	61.88
6692	NYSE	CL	Tue, Dec 18, 2018	63.39	63.44	62.01	62.46
6691	NYSE	CL	Mon, Dec 17, 2018	65.15	65.35	62.42	62.92
6690	NYSE	CL	Fri, Dec 14, 2018	65.11	65.65	64.88	65.17
6689	NYSE	CL	Thu, Dec 13, 2018	65.36	65.88	65.13	65.47
6688	NYSE	CL	Wed, Dec 12, 2018	64.89	65.64	64.77	65.28
6687	NYSE	CL	Tue, Dec 11, 2018	63.98	65.00	63.87	64.55
6686	NYSE	CL	Mon, Dec 10, 2018	63.00	63.71	62.18	63.54
6685	NYSE	CL	Fri, Dec 7, 2018	63.29	64.29	62.66	62.71
6684	NYSE	CL	Thu, Dec 6, 2018	62.85	63.29	61.87	63.23
6683	NYSE	CL	Tue, Dec 4, 2018	64.01	64.61	62.99	63.08
6682	NYSE	CL	Mon, Dec 3, 2018	63.46	63.90	63.11	63.76
6681	NYSE	CL	Fri, Nov 30, 2018	62.83	63.59	62.70	63.52
6680	NYSE	CL	Thu, Nov 29, 2018	62.72	63.34	62.61	63.04
6679	NYSE	CL	Wed, Nov 28, 2018	63.03	63.50	62.59	62.83
6678	NYSE	CL	Tue, Nov 27, 2018	62.73	63.31	62.51	63.24
6677	NYSE	CL	Mon, Nov 26, 2018	62.02	62.93	61.91	62.74
6676	NYSE	CL	Fri, Nov 23, 2018	61.85	62.22	61.54	61.78
6675	NYSE	CL	Wed, Nov 21, 2018	62.55	62.75	61.78	61.92
6674	NYSE	CL	Tue, Nov 20, 2018	62.94	63.59	62.28	62.31
6673	NYSE	CL	Mon, Nov 19, 2018	62.98	63.58	62.57	62.77
6672	NYSE	CL	Fri, Nov 16, 2018	62.44	63.74	62.29	63.24
6671	NYSE	CL	Thu, Nov 15, 2018	62.18	62.66	61.73	62.40
6670	NYSE	CL	Wed, Nov 14, 2018	62.30	62.95	61.97	62.47
6669	NYSE	CL	Tue, Nov 13, 2018	61.56	62.59	61.13	61.86
6668	NYSE	CL	Mon, Nov 12, 2018	62.98	63.38	61.25	61.35
6667	NYSE	CL	Fri, Nov 9, 2018	61.15	63.99	60.95	63.80
6666	NYSE	CL	Thu, Nov 8, 2018	61.08	61.10	60.38	60.90
6665	NYSE	CL	Wed, Nov 7, 2018	60.79	61.44	60.27	61.33
6664	NYSE	CL	Tue, Nov 6, 2018	60.27	61.10	60.13	60.51
6663	NYSE	CL	Mon, Nov 5, 2018	60.16	61.11	59.68	60.23
6662	NYSE	CL	Fri, Nov 2, 2018	60.91	60.91	59.87	60.29
6661	NYSE	CL	Thu, Nov 1, 2018	59.63	60.48	59.32	60.08
6660	NYSE	CL	Wed, Oct 31, 2018	60.10	60.23	58.71	59.55
6659	NYSE	CL	Tue, Oct 30, 2018	58.31	60.31	57.94	60.19
6658	NYSE	CL	Mon, Oct 29, 2018	59.13	59.81	57.41	57.88
6657	NYSE	CL	Fri, Oct 26, 2018	61.49	62.26	59.26	59.58
6656	NYSE	CL	Thu, Oct 25, 2018	64.82	65.04	63.61	63.82
6655	NYSE	CL	Wed, Oct 24, 2018	63.38	65.37	63.37	64.64
6654	NYSE	CL	Tue, Oct 23, 2018	63.24	63.72	62.76	63.40
6653	NYSE	CL	Mon, Oct 22, 2018	64.56	64.79	63.49	63.64
6652	NYSE	CL	Fri, Oct 19, 2018	64.42	65.53	64.25	64.52
6651	NYSE	CL	Thu, Oct 18, 2018	62.80	63.13	62.33	62.64
6650	NYSE	CL	Wed, Oct 17, 2018	62.17	63.62	62.02	63.13
6649	NYSE	CL	Tue, Oct 16, 2018	62.71	62.93	62.42	62.61
6648	NYSE	CL	Mon, Oct 15, 2018	62.42	63.06	62.24	62.55
6647	NYSE	CL	Fri, Oct 12, 2018	62.64	62.90	61.91	62.54
6646	NYSE	CL	Thu, Oct 11, 2018	63.87	64.14	62.12	62.35
6645	NYSE	CL	Wed, Oct 10, 2018	64.54	65.38	63.80	63.83
6644	NYSE	CL	Tue, Oct 9, 2018	65.47	65.69	65.06	65.07
6643	NYSE	CL	Mon, Oct 8, 2018	64.66	65.55	64.51	65.35
6642	NYSE	CL	Fri, Oct 5, 2018	64.77	65.04	64.60	64.71
6641	NYSE	CL	Thu, Oct 4, 2018	65.44	65.46	64.52	64.92
6640	NYSE	CL	Wed, Oct 3, 2018	67.53	67.58	65.83	65.92
6639	NYSE	CL	Tue, Oct 2, 2018	67.14	67.80	66.96	67.39
6638	NYSE	CL	Mon, Oct 1, 2018	66.96	67.31	66.89	67.07
6637	NYSE	CL	Fri, Sep 28, 2018	66.73	66.95	66.61	66.95
6636	NYSE	CL	Thu, Sep 27, 2018	67.05	67.35	66.68	66.73
6635	NYSE	CL	Wed, Sep 26, 2018	67.25	67.80	67.01	67.10
6634	NYSE	CL	Tue, Sep 25, 2018	68.14	68.20	67.08	67.14
6633	NYSE	CL	Mon, Sep 24, 2018	68.98	69.17	67.85	67.94
6632	NYSE	CL	Fri, Sep 21, 2018	68.79	69.29	68.77	69.09
6631	NYSE	CL	Thu, Sep 20, 2018	68.30	69.05	68.22	68.79
6630	NYSE	CL	Wed, Sep 19, 2018	68.25	68.59	67.90	67.93
6629	NYSE	CL	Tue, Sep 18, 2018	68.76	68.86	68.19	68.26
6628	NYSE	CL	Mon, Sep 17, 2018	68.00	68.82	67.89	68.81
6627	NYSE	CL	Fri, Sep 14, 2018	68.19	68.31	67.72	67.99
6626	NYSE	CL	Thu, Sep 13, 2018	68.07	68.19	67.50	68.16
6625	NYSE	CL	Wed, Sep 12, 2018	67.08	68.10	67.07	67.98
6624	NYSE	CL	Tue, Sep 11, 2018	66.80	67.30	66.60	67.18
6623	NYSE	CL	Mon, Sep 10, 2018	67.01	67.64	67.00	67.16
6622	NYSE	CL	Fri, Sep 7, 2018	66.70	67.06	66.27	67.01
6621	NYSE	CL	Thu, Sep 6, 2018	66.33	67.17	66.09	67.00
6620	NYSE	CL	Wed, Sep 5, 2018	65.05	66.65	64.95	66.59
6619	NYSE	CL	Tue, Sep 4, 2018	65.74	65.99	65.01	65.23
6618	NYSE	CL	Fri, Aug 31, 2018	66.20	66.48	65.93	66.41
6617	NYSE	CL	Thu, Aug 30, 2018	66.75	66.98	66.04	66.24
6616	NYSE	CL	Wed, Aug 29, 2018	66.87	67.25	66.85	66.96
6615	NYSE	CL	Tue, Aug 28, 2018	67.28	67.40	66.68	66.78
6614	NYSE	CL	Mon, Aug 27, 2018	67.14	67.32	66.61	67.09
6613	NYSE	CL	Fri, Aug 24, 2018	66.55	67.01	66.34	66.88
6612	NYSE	CL	Thu, Aug 23, 2018	66.72	67.10	66.48	66.57
6611	NYSE	CL	Wed, Aug 22, 2018	67.40	67.45	66.99	66.99
6610	NYSE	CL	Tue, Aug 21, 2018	67.56	67.69	67.03	67.40
6609	NYSE	CL	Mon, Aug 20, 2018	67.62	67.89	67.58	67.66
6608	NYSE	CL	Fri, Aug 17, 2018	66.72	67.59	66.43	67.50
6607	NYSE	CL	Thu, Aug 16, 2018	66.06	66.86	66.06	66.72
6606	NYSE	CL	Wed, Aug 15, 2018	65.44	65.91	65.12	65.83
6605	NYSE	CL	Tue, Aug 14, 2018	65.56	65.90	65.49	65.52
6604	NYSE	CL	Mon, Aug 13, 2018	65.47	65.77	65.01	65.55
6603	NYSE	CL	Fri, Aug 10, 2018	65.76	65.85	65.27	65.43
6602	NYSE	CL	Thu, Aug 9, 2018	66.46	66.67	65.88	65.93
6601	NYSE	CL	Wed, Aug 8, 2018	67.07	67.16	66.57	66.59
6600	NYSE	CL	Tue, Aug 7, 2018	67.40	67.40	66.54	67.23
6599	NYSE	CL	Mon, Aug 6, 2018	67.45	67.61	67.18	67.38
6598	NYSE	CL	Fri, Aug 3, 2018	67.37	68.43	66.83	67.50
6597	NYSE	CL	Thu, Aug 2, 2018	66.14	67.43	66.13	67.24
6596	NYSE	CL	Wed, Aug 1, 2018	66.83	67.00	65.80	66.08
6595	NYSE	CL	Tue, Jul 31, 2018	66.50	67.35	66.43	67.01
6594	NYSE	CL	Mon, Jul 30, 2018	65.43	66.65	65.36	66.46
6593	NYSE	CL	Fri, Jul 27, 2018	65.92	67.38	64.92	66.66
6592	NYSE	CL	Thu, Jul 26, 2018	66.02	67.92	66.02	66.94
6591	NYSE	CL	Wed, Jul 25, 2018	65.31	66.08	65.26	65.95
6590	NYSE	CL	Tue, Jul 24, 2018	65.52	65.71	64.93	65.27
6589	NYSE	CL	Mon, Jul 23, 2018	65.96	66.14	65.54	65.84
6588	NYSE	CL	Fri, Jul 20, 2018	65.65	66.13	65.39	65.95
6587	NYSE	CL	Thu, Jul 19, 2018	65.35	66.05	64.80	65.75
6586	NYSE	CL	Wed, Jul 18, 2018	65.11	65.53	64.36	64.81
6585	NYSE	CL	Tue, Jul 17, 2018	65.04	65.95	65.04	65.56
6584	NYSE	CL	Mon, Jul 16, 2018	65.58	65.66	65.10	65.20
6583	NYSE	CL	Fri, Jul 13, 2018	65.24	65.81	65.19	65.75
6582	NYSE	CL	Thu, Jul 12, 2018	65.22	65.63	64.97	65.17
6581	NYSE	CL	Wed, Jul 11, 2018	65.73	65.90	65.17	65.24
6580	NYSE	CL	Tue, Jul 10, 2018	65.10	65.77	64.70	65.73
6579	NYSE	CL	Mon, Jul 9, 2018	65.45	65.57	64.95	65.00
6578	NYSE	CL	Fri, Jul 6, 2018	65.98	66.25	65.62	65.78
6577	NYSE	CL	Thu, Jul 5, 2018	64.94	65.97	64.94	65.96
6576	NYSE	CL	Tue, Jul 3, 2018	65.16	65.23	64.50	64.67
6575	NYSE	CL	Mon, Jul 2, 2018	64.60	65.11	64.03	64.58
6574	NYSE	CL	Fri, Jun 29, 2018	65.00	65.29	64.51	64.81
6573	NYSE	CL	Thu, Jun 28, 2018	64.65	64.98	64.33	64.93
6572	NYSE	CL	Wed, Jun 27, 2018	65.15	65.67	64.64	64.71
6571	NYSE	CL	Tue, Jun 26, 2018	65.11	65.50	64.48	65.14
6570	NYSE	CL	Mon, Jun 25, 2018	64.32	65.25	64.20	65.11
6569	NYSE	CL	Fri, Jun 22, 2018	63.55	64.78	63.51	64.63
6568	NYSE	CL	Thu, Jun 21, 2018	63.68	63.90	63.26	63.49
6567	NYSE	CL	Wed, Jun 20, 2018	63.82	64.05	63.45	63.90
6566	NYSE	CL	Tue, Jun 19, 2018	64.01	64.57	63.63	64.00
6565	NYSE	CL	Mon, Jun 18, 2018	64.21	64.37	62.70	63.31
6564	NYSE	CL	Fri, Jun 15, 2018	63.28	64.77	63.25	64.73
6563	NYSE	CL	Thu, Jun 14, 2018	63.02	63.59	62.67	63.31
6562	NYSE	CL	Wed, Jun 13, 2018	63.78	63.93	62.97	63.06
6561	NYSE	CL	Tue, Jun 12, 2018	63.75	64.04	63.48	63.73
6560	NYSE	CL	Mon, Jun 11, 2018	63.35	63.91	63.35	63.75
6559	NYSE	CL	Fri, Jun 8, 2018	62.95	63.82	62.90	63.34
6558	NYSE	CL	Thu, Jun 7, 2018	62.32	63.57	62.10	62.76
6557	NYSE	CL	Wed, Jun 6, 2018	62.32	62.63	61.97	62.57
6556	NYSE	CL	Tue, Jun 5, 2018	62.75	62.81	62.24	62.29
6555	NYSE	CL	Mon, Jun 4, 2018	62.69	63.04	62.52	62.71
6554	NYSE	CL	Fri, Jun 1, 2018	63.25	63.44	62.28	62.69
6553	NYSE	CL	Thu, May 31, 2018	64.23	64.26	62.91	63.09
6552	NYSE	CL	Wed, May 30, 2018	63.74	64.63	63.47	64.39
6551	NYSE	CL	Tue, May 29, 2018	63.67	64.08	63.36	63.56
6550	NYSE	CL	Fri, May 25, 2018	63.24	64.04	63.06	63.75
6549	NYSE	CL	Thu, May 24, 2018	62.73	63.12	62.35	62.49
6548	NYSE	CL	Wed, May 23, 2018	62.40	63.01	62.23	62.72
6547	NYSE	CL	Tue, May 22, 2018	62.48	62.92	62.28	62.41
6546	NYSE	CL	Mon, May 21, 2018	62.49	62.74	62.17	62.25
6545	NYSE	CL	Fri, May 18, 2018	62.32	62.36	61.80	62.22
6544	NYSE	CL	Thu, May 17, 2018	62.21	62.38	61.82	62.29
6543	NYSE	CL	Wed, May 16, 2018	61.63	62.41	61.50	62.09
6542	NYSE	CL	Tue, May 15, 2018	61.79	61.90	61.28	61.65
6541	NYSE	CL	Mon, May 14, 2018	62.70	62.84	61.87	62.04
6540	NYSE	CL	Fri, May 11, 2018	62.81	63.50	62.50	62.71
6539	NYSE	CL	Thu, May 10, 2018	62.36	62.76	62.06	62.48
6538	NYSE	CL	Wed, May 9, 2018	62.53	62.66	61.75	61.91
6537	NYSE	CL	Tue, May 8, 2018	63.01	63.27	62.23	62.28
6536	NYSE	CL	Mon, May 7, 2018	63.87	64.01	62.79	62.82
6535	NYSE	CL	Fri, May 4, 2018	63.41	64.02	63.33	63.71
6534	NYSE	CL	Thu, May 3, 2018	63.05	63.75	62.84	63.32
6533	NYSE	CL	Wed, May 2, 2018	64.74	64.85	63.02	63.14
6532	NYSE	CL	Tue, May 1, 2018	64.78	65.39	64.63	65.00
6531	NYSE	CL	Mon, Apr 30, 2018	65.92	66.15	64.99	65.23
6530	NYSE	CL	Fri, Apr 27, 2018	65.89	67.12	64.84	66.58
6529	NYSE	CL	Thu, Apr 26, 2018	66.39	66.88	66.24	66.59
6528	NYSE	CL	Wed, Apr 25, 2018	66.40	67.06	66.24	66.41
6527	NYSE	CL	Tue, Apr 24, 2018	66.69	66.91	65.85	66.63
6526	NYSE	CL	Mon, Apr 23, 2018	67.20	67.35	66.01	66.37
6525	NYSE	CL	Fri, Apr 20, 2018	69.57	69.75	67.43	67.52
6524	NYSE	CL	Thu, Apr 19, 2018	70.96	70.98	69.44	69.77
6523	NYSE	CL	Wed, Apr 18, 2018	72.30	72.61	72.04	71.66
6522	NYSE	CL	Tue, Apr 17, 2018	72.51	72.53	71.84	72.23
6521	NYSE	CL	Mon, Apr 16, 2018	71.95	72.53	71.71	72.44
6520	NYSE	CL	Fri, Apr 13, 2018	71.01	71.66	70.91	71.60
6519	NYSE	CL	Thu, Apr 12, 2018	71.51	71.85	70.85	70.94
6518	NYSE	CL	Wed, Apr 11, 2018	71.56	71.89	71.05	71.38
6517	NYSE	CL	Tue, Apr 10, 2018	71.61	72.01	71.17	71.73
6516	NYSE	CL	Mon, Apr 9, 2018	72.00	72.00	71.21	71.42
6515	NYSE	CL	Fri, Apr 6, 2018	71.65	72.41	71.14	71.64
6514	NYSE	CL	Thu, Apr 5, 2018	71.67	72.16	71.36	71.81
6513	NYSE	CL	Wed, Apr 4, 2018	70.52	72.01	70.32	71.65
6512	NYSE	CL	Tue, Apr 3, 2018	70.31	71.06	69.97	70.95
6511	NYSE	CL	Mon, Apr 2, 2018	71.32	71.67	69.92	70.15
6510	NYSE	CL	Thu, Mar 29, 2018	71.12	72.29	71.03	71.68
6509	NYSE	CL	Wed, Mar 28, 2018	69.55	71.06	69.55	70.80
6508	NYSE	CL	Tue, Mar 27, 2018	68.19	69.85	68.19	69.28
6507	NYSE	CL	Mon, Mar 26, 2018	68.88	69.11	67.86	68.19
6506	NYSE	CL	Fri, Mar 23, 2018	68.92	69.47	68.26	68.38
6505	NYSE	CL	Thu, Mar 22, 2018	68.55	69.59	68.55	68.82
6504	NYSE	CL	Wed, Mar 21, 2018	69.64	69.67	68.58	68.69
6503	NYSE	CL	Tue, Mar 20, 2018	70.22	70.56	69.33	69.69
6502	NYSE	CL	Mon, Mar 19, 2018	69.97	71.30	69.78	70.06
6501	NYSE	CL	Fri, Mar 16, 2018	69.63	69.97	69.45	69.62
6500	NYSE	CL	Thu, Mar 15, 2018	70.03	70.21	69.30	69.56
6499	NYSE	CL	Wed, Mar 14, 2018	70.88	70.98	69.71	69.99
6498	NYSE	CL	Tue, Mar 13, 2018	71.24	71.40	70.51	70.87
6497	NYSE	CL	Mon, Mar 12, 2018	71.36	71.65	70.89	71.08
6496	NYSE	CL	Fri, Mar 9, 2018	71.15	71.57	70.76	71.24
6495	NYSE	CL	Thu, Mar 8, 2018	69.75	71.05	69.65	71.02
6494	NYSE	CL	Wed, Mar 7, 2018	69.08	69.90	69.01	69.68
6493	NYSE	CL	Tue, Mar 6, 2018	70.09	70.41	69.23	69.64
6492	NYSE	CL	Mon, Mar 5, 2018	68.99	70.15	68.97	70.07
6491	NYSE	CL	Fri, Mar 2, 2018	68.50	69.39	68.50	69.27
6490	NYSE	CL	Thu, Mar 1, 2018	68.87	69.46	68.39	68.86
6489	NYSE	CL	Wed, Feb 28, 2018	70.30	70.36	68.97	68.97
6488	NYSE	CL	Tue, Feb 27, 2018	71.18	71.29	69.92	69.92
6487	NYSE	CL	Mon, Feb 26, 2018	70.77	71.13	70.49	71.07
6486	NYSE	CL	Fri, Feb 23, 2018	69.76	70.30	69.40	70.30
6485	NYSE	CL	Thu, Feb 22, 2018	69.28	69.78	69.16	69.39
6484	NYSE	CL	Wed, Feb 21, 2018	69.98	70.45	69.14	69.14
6483	NYSE	CL	Tue, Feb 20, 2018	70.80	70.97	69.79	70.03
6482	NYSE	CL	Fri, Feb 16, 2018	70.94	71.84	70.81	71.46
6481	NYSE	CL	Thu, Feb 15, 2018	69.82	71.22	69.50	71.22
6480	NYSE	CL	Wed, Feb 14, 2018	69.78	70.03	69.00	69.62
6479	NYSE	CL	Tue, Feb 13, 2018	69.95	70.45	69.69	70.30
6478	NYSE	CL	Mon, Feb 12, 2018	70.01	70.87	69.74	70.19
6477	NYSE	CL	Fri, Feb 9, 2018	69.54	70.06	68.49	69.76
6476	NYSE	CL	Thu, Feb 8, 2018	70.17	70.29	68.94	68.95
6475	NYSE	CL	Wed, Feb 7, 2018	70.40	71.04	70.02	70.17
6474	NYSE	CL	Tue, Feb 6, 2018	69.10	71.04	68.19	70.41
6473	NYSE	CL	Mon, Feb 5, 2018	72.34	72.98	69.78	69.81
6472	NYSE	CL	Fri, Feb 2, 2018	72.99	73.15	72.29	72.43
6471	NYSE	CL	Thu, Feb 1, 2018	74.33	74.63	73.18	73.33
6470	NYSE	CL	Wed, Jan 31, 2018	74.77	74.77	73.14	74.24
6469	NYSE	CL	Tue, Jan 30, 2018	73.78	74.76	73.12	74.67
6468	NYSE	CL	Mon, Jan 29, 2018	73.41	74.40	72.83	73.79
6467	NYSE	CL	Fri, Jan 26, 2018	73.84	74.29	72.45	73.56
6466	NYSE	CL	Thu, Jan 25, 2018	77.07	77.36	76.62	77.31
6465	NYSE	CL	Wed, Jan 24, 2018	76.99	77.15	76.45	76.80
6464	NYSE	CL	Tue, Jan 23, 2018	77.00	77.17	76.37	76.90
6463	NYSE	CL	Mon, Jan 22, 2018	76.87	77.55	76.64	77.38
6462	NYSE	CL	Fri, Jan 19, 2018	76.96	77.91	76.80	77.50
6461	NYSE	CL	Thu, Jan 18, 2018	76.72	77.29	76.35	76.63
6460	NYSE	CL	Wed, Jan 17, 2018	75.82	77.12	75.67	76.68
6459	NYSE	CL	Tue, Jan 16, 2018	74.94	75.73	74.60	75.42
6458	NYSE	CL	Fri, Jan 12, 2018	74.76	74.83	74.21	74.62
6457	NYSE	CL	Thu, Jan 11, 2018	74.96	74.99	74.38	74.55
6456	NYSE	CL	Wed, Jan 10, 2018	75.20	75.48	74.49	74.82
6455	NYSE	CL	Tue, Jan 9, 2018	75.58	75.87	75.25	75.64
6454	NYSE	CL	Mon, Jan 8, 2018	75.16	75.63	75.00	75.53
6453	NYSE	CL	Fri, Jan 5, 2018	75.50	75.59	75.14	75.42
6452	NYSE	CL	Thu, Jan 4, 2018	75.05	75.96	74.98	75.33
6451	NYSE	CL	Wed, Jan 3, 2018	75.11	75.72	74.66	74.85
6450	NYSE	CL	Tue, Jan 2, 2018	75.43	76.00	74.84	75.14
6449	NYSE	CL	Fri, Dec 29, 2017	75.33	75.69	75.28	75.45
6448	NYSE	CL	Thu, Dec 28, 2017	75.39	75.54	74.98	75.14
6447	NYSE	CL	Wed, Dec 27, 2017	75.58	75.70	75.26	75.37
6446	NYSE	CL	Tue, Dec 26, 2017	75.15	75.73	75.00	75.48
6445	NYSE	CL	Fri, Dec 22, 2017	74.99	75.29	74.74	75.15
6444	NYSE	CL	Thu, Dec 21, 2017	74.83	75.09	74.58	74.66
6443	NYSE	CL	Wed, Dec 20, 2017	75.29	75.34	74.39	74.52
6442	NYSE	CL	Tue, Dec 19, 2017	74.70	75.50	74.67	74.85
6441	NYSE	CL	Mon, Dec 18, 2017	74.15	74.77	73.98	73.99
6440	NYSE	CL	Fri, Dec 15, 2017	73.85	74.66	73.82	74.05
6439	NYSE	CL	Thu, Dec 14, 2017	73.35	73.50	73.01	73.24
6438	NYSE	CL	Wed, Dec 13, 2017	72.69	73.80	72.64	73.35
6437	NYSE	CL	Tue, Dec 12, 2017	73.16	73.16	72.41	72.49
6436	NYSE	CL	Mon, Dec 11, 2017	73.14	73.28	72.49	73.17
6435	NYSE	CL	Fri, Dec 8, 2017	73.16	73.35	72.70	73.32
6434	NYSE	CL	Thu, Dec 7, 2017	73.94	74.22	73.14	73.20
6433	NYSE	CL	Wed, Dec 6, 2017	74.59	74.75	74.12	74.25
6432	NYSE	CL	Tue, Dec 5, 2017	74.63	74.82	74.01	74.37
6431	NYSE	CL	Mon, Dec 4, 2017	73.09	74.63	72.95	74.52
6430	NYSE	CL	Fri, Dec 1, 2017	72.51	73.08	71.93	73.04
6429	NYSE	CL	Thu, Nov 30, 2017	71.91	72.97	71.91	72.45
6428	NYSE	CL	Wed, Nov 29, 2017	71.42	72.72	71.31	72.01
6427	NYSE	CL	Tue, Nov 28, 2017	72.31	72.84	72.25	72.76
6426	NYSE	CL	Mon, Nov 27, 2017	72.29	72.46	71.91	72.00
6425	NYSE	CL	Fri, Nov 24, 2017	71.93	72.35	71.93	72.01
6424	NYSE	CL	Wed, Nov 22, 2017	72.28	72.51	71.59	71.75
6423	NYSE	CL	Tue, Nov 21, 2017	72.23	72.72	72.09	72.22
6422	NYSE	CL	Mon, Nov 20, 2017	71.94	72.41	71.87	72.07
6421	NYSE	CL	Fri, Nov 17, 2017	72.31	72.62	71.78	71.89
6420	NYSE	CL	Thu, Nov 16, 2017	72.83	73.00	72.31	72.63
6419	NYSE	CL	Wed, Nov 15, 2017	73.46	73.47	72.42	72.48
6418	NYSE	CL	Tue, Nov 14, 2017	73.46	73.66	73.12	73.46
6417	NYSE	CL	Mon, Nov 13, 2017	73.26	73.83	73.00	73.70
6416	NYSE	CL	Fri, Nov 10, 2017	72.57	73.46	72.51	73.21
6415	NYSE	CL	Thu, Nov 9, 2017	72.96	73.38	72.52	72.91
6414	NYSE	CL	Wed, Nov 8, 2017	73.15	73.62	72.52	73.27
6413	NYSE	CL	Tue, Nov 7, 2017	70.28	71.10	69.86	70.90
6412	NYSE	CL	Mon, Nov 6, 2017	70.27	70.63	69.75	70.25
6411	NYSE	CL	Fri, Nov 3, 2017	70.98	71.14	70.04	70.15
6410	NYSE	CL	Thu, Nov 2, 2017	70.63	71.11	70.02	70.94
6409	NYSE	CL	Wed, Nov 1, 2017	70.72	70.90	70.39	70.56
6408	NYSE	CL	Tue, Oct 31, 2017	69.35	70.52	69.10	70.45
6407	NYSE	CL	Mon, Oct 30, 2017	70.14	70.48	69.05	69.20
6406	NYSE	CL	Fri, Oct 27, 2017	70.40	70.90	69.14	70.40
6405	NYSE	CL	Thu, Oct 26, 2017	71.77	72.17	71.10	71.21
6404	NYSE	CL	Wed, Oct 25, 2017	71.73	71.82	70.74	71.42
6403	NYSE	CL	Tue, Oct 24, 2017	72.15	72.19	71.62	71.84
6402	NYSE	CL	Mon, Oct 23, 2017	72.04	72.50	71.78	72.19
6401	NYSE	CL	Fri, Oct 20, 2017	72.65	73.05	72.00	72.32
6400	NYSE	CL	Thu, Oct 19, 2017	73.84	74.00	72.98	72.74
6399	NYSE	CL	Wed, Oct 18, 2017	74.82	74.85	74.26	74.44
6398	NYSE	CL	Tue, Oct 17, 2017	75.50	75.53	74.62	74.96
6397	NYSE	CL	Mon, Oct 16, 2017	75.89	76.10	75.32	75.75
6396	NYSE	CL	Fri, Oct 13, 2017	75.48	76.03	75.26	75.99
6395	NYSE	CL	Thu, Oct 12, 2017	74.69	75.27	74.22	75.16
6394	NYSE	CL	Wed, Oct 11, 2017	74.44	75.15	74.14	74.73
6393	NYSE	CL	Tue, Oct 10, 2017	72.65	73.32	72.51	72.90
6392	NYSE	CL	Mon, Oct 9, 2017	72.81	72.96	72.22	72.36
6391	NYSE	CL	Fri, Oct 6, 2017	73.07	73.20	72.49	72.72
6390	NYSE	CL	Thu, Oct 5, 2017	73.07	73.61	73.04	73.21
6389	NYSE	CL	Wed, Oct 4, 2017	72.35	73.33	72.32	72.88
6388	NYSE	CL	Tue, Oct 3, 2017	72.78	72.99	72.36	72.44
6387	NYSE	CL	Mon, Oct 2, 2017	73.02	73.43	72.90	72.95
6386	NYSE	CL	Fri, Sep 29, 2017	73.13	73.29	72.77	72.85
6385	NYSE	CL	Thu, Sep 28, 2017	72.97	73.41	72.85	73.15
6384	NYSE	CL	Wed, Sep 27, 2017	73.18	73.43	72.33	73.08
6383	NYSE	CL	Tue, Sep 26, 2017	73.00	73.54	72.56	73.39
6382	NYSE	CL	Mon, Sep 25, 2017	73.05	73.91	72.61	73.00
6381	NYSE	CL	Fri, Sep 22, 2017	71.38	71.65	71.00	71.19
6380	NYSE	CL	Thu, Sep 21, 2017	72.50	72.66	71.31	71.37
6379	NYSE	CL	Wed, Sep 20, 2017	72.85	73.22	72.10	72.55
6378	NYSE	CL	Tue, Sep 19, 2017	72.53	73.08	72.37	72.81
6377	NYSE	CL	Mon, Sep 18, 2017	72.28	72.53	72.00	72.39
6376	NYSE	CL	Fri, Sep 15, 2017	72.33	72.62	71.72	72.28
6375	NYSE	CL	Thu, Sep 14, 2017	71.57	72.19	71.40	72.14
6374	NYSE	CL	Wed, Sep 13, 2017	71.94	72.09	71.55	71.65
6373	NYSE	CL	Tue, Sep 12, 2017	72.00	72.47	71.86	71.95
6372	NYSE	CL	Mon, Sep 11, 2017	71.82	72.15	71.72	72.02
6371	NYSE	CL	Fri, Sep 8, 2017	71.32	72.29	71.11	71.82
6370	NYSE	CL	Thu, Sep 7, 2017	71.45	71.72	71.11	71.56
6369	NYSE	CL	Wed, Sep 6, 2017	71.11	71.78	70.98	71.49
6368	NYSE	CL	Tue, Sep 5, 2017	71.10	71.44	70.77	71.11
6367	NYSE	CL	Fri, Sep 1, 2017	71.66	71.75	71.04	71.30
6366	NYSE	CL	Thu, Aug 31, 2017	71.04	71.74	71.04	71.64
6365	NYSE	CL	Wed, Aug 30, 2017	71.10	71.26	70.78	70.95
6364	NYSE	CL	Tue, Aug 29, 2017	70.78	71.86	70.67	71.30
6363	NYSE	CL	Mon, Aug 28, 2017	71.28	71.33	70.66	70.90
6362	NYSE	CL	Fri, Aug 25, 2017	71.12	71.51	70.88	71.15
6361	NYSE	CL	Thu, Aug 24, 2017	71.34	71.42	70.69	70.78
6360	NYSE	CL	Wed, Aug 23, 2017	71.50	71.50	71.06	71.22
6359	NYSE	CL	Tue, Aug 22, 2017	71.68	71.96	71.45	71.64
6358	NYSE	CL	Mon, Aug 21, 2017	71.08	71.75	71.08	71.61
6357	NYSE	CL	Fri, Aug 18, 2017	71.34	71.52	71.01	71.02
6356	NYSE	CL	Thu, Aug 17, 2017	71.99	72.35	71.27	71.30
6355	NYSE	CL	Wed, Aug 16, 2017	71.79	72.00	71.51	71.93
6354	NYSE	CL	Tue, Aug 15, 2017	71.45	72.01	71.45	71.80
6353	NYSE	CL	Mon, Aug 14, 2017	71.48	71.68	71.27	71.45
6352	NYSE	CL	Fri, Aug 11, 2017	71.78	71.88	71.23	71.26
6351	NYSE	CL	Thu, Aug 10, 2017	71.40	71.84	71.21	71.55
6350	NYSE	CL	Wed, Aug 9, 2017	71.57	71.93	71.48	71.57
6349	NYSE	CL	Tue, Aug 8, 2017	71.72	72.08	71.54	71.70
6348	NYSE	CL	Mon, Aug 7, 2017	71.46	71.82	71.27	71.74
6347	NYSE	CL	Fri, Aug 4, 2017	71.84	71.88	71.27	71.48
6346	NYSE	CL	Thu, Aug 3, 2017	71.90	72.00	71.40	71.60
6345	NYSE	CL	Wed, Aug 2, 2017	71.59	71.92	71.16	71.62
6344	NYSE	CL	Tue, Aug 1, 2017	72.11	72.29	71.62	71.70
6343	NYSE	CL	Mon, Jul 31, 2017	72.45	72.78	72.18	72.20
6342	NYSE	CL	Fri, Jul 28, 2017	72.83	73.11	72.26	72.54
6341	NYSE	CL	Thu, Jul 27, 2017	73.20	73.40	72.34	72.95
6340	NYSE	CL	Wed, Jul 26, 2017	71.83	74.59	71.56	73.00
6339	NYSE	CL	Tue, Jul 25, 2017	72.33	72.33	71.47	72.05
6338	NYSE	CL	Mon, Jul 24, 2017	73.06	73.10	71.64	71.85
6337	NYSE	CL	Fri, Jul 21, 2017	69.80	73.68	69.78	73.27
6336	NYSE	CL	Thu, Jul 20, 2017	72.59	72.88	72.08	72.09
6335	NYSE	CL	Wed, Jul 19, 2017	72.42	72.68	72.29	72.49
6334	NYSE	CL	Tue, Jul 18, 2017	72.60	72.86	72.36	72.52
6333	NYSE	CL	Mon, Jul 17, 2017	72.41	72.87	72.14	72.59
6332	NYSE	CL	Fri, Jul 14, 2017	72.17	72.67	72.01	72.49
6331	NYSE	CL	Thu, Jul 13, 2017	72.21	72.59	71.79	71.83
6330	NYSE	CL	Wed, Jul 12, 2017	72.75	72.86	72.22	72.28
6329	NYSE	CL	Tue, Jul 11, 2017	73.09	73.10	72.34	72.40
6328	NYSE	CL	Mon, Jul 10, 2017	73.27	73.69	72.81	73.08
6327	NYSE	CL	Fri, Jul 7, 2017	73.69	73.76	73.15	73.34
6326	NYSE	CL	Thu, Jul 6, 2017	73.68	74.00	73.30	73.45
6325	NYSE	CL	Wed, Jul 5, 2017	74.00	74.19	73.71	73.76
6324	NYSE	CL	Mon, Jul 3, 2017	74.34	74.47	73.93	73.94
6323	NYSE	CL	Fri, Jun 30, 2017	74.31	74.47	74.12	74.13
6322	NYSE	CL	Thu, Jun 29, 2017	74.82	75.04	74.04	74.12
6321	NYSE	CL	Wed, Jun 28, 2017	75.69	75.83	75.00	75.09
6320	NYSE	CL	Tue, Jun 27, 2017	75.83	75.97	75.33	75.37
6319	NYSE	CL	Mon, Jun 26, 2017	76.15	76.19	75.81	75.89
6318	NYSE	CL	Fri, Jun 23, 2017	75.63	76.48	75.45	75.92
6317	NYSE	CL	Thu, Jun 22, 2017	75.70	75.86	75.41	75.53
6316	NYSE	CL	Wed, Jun 21, 2017	76.35	76.36	75.56	75.68
6315	NYSE	CL	Tue, Jun 20, 2017	76.87	77.24	76.33	76.35
6314	NYSE	CL	Mon, Jun 19, 2017	76.50	76.90	76.09	76.90
6313	NYSE	CL	Fri, Jun 16, 2017	76.00	76.60	75.80	76.31
6312	NYSE	CL	Thu, Jun 15, 2017	75.71	76.57	75.52	76.35
6311	NYSE	CL	Wed, Jun 14, 2017	76.17	76.35	75.60	75.88
6310	NYSE	CL	Tue, Jun 13, 2017	75.29	75.81	75.06	75.69
6309	NYSE	CL	Mon, Jun 12, 2017	75.86	76.00	75.08	75.55
6308	NYSE	CL	Fri, Jun 9, 2017	75.85	76.09	75.36	75.77
6307	NYSE	CL	Thu, Jun 8, 2017	76.93	76.95	75.52	75.79
6306	NYSE	CL	Wed, Jun 7, 2017	77.00	77.27	76.81	77.16
6305	NYSE	CL	Tue, Jun 6, 2017	77.00	77.25	76.62	77.00
6304	NYSE	CL	Mon, Jun 5, 2017	77.00	77.26	76.55	77.23
6303	NYSE	CL	Fri, Jun 2, 2017	77.00	77.11	76.50	77.11
6302	NYSE	CL	Thu, Jun 1, 2017	76.50	76.69	76.05	76.69
6301	NYSE	CL	Wed, May 31, 2017	76.19	76.83	76.07	76.36
6300	NYSE	CL	Tue, May 30, 2017	75.52	76.16	75.24	76.09
6299	NYSE	CL	Fri, May 26, 2017	75.18	75.63	75.11	75.45
6298	NYSE	CL	Thu, May 25, 2017	74.75	75.58	74.65	75.37
6297	NYSE	CL	Wed, May 24, 2017	74.05	74.72	73.93	74.60
6296	NYSE	CL	Tue, May 23, 2017	74.36	74.78	73.74	73.84
6295	NYSE	CL	Mon, May 22, 2017	75.00	75.23	74.18	74.28
6294	NYSE	CL	Fri, May 19, 2017	74.27	75.90	74.01	74.82
6293	NYSE	CL	Thu, May 18, 2017	73.97	74.90	73.02	73.93
6292	NYSE	CL	Wed, May 17, 2017	73.93	76.86	73.33	75.69
6291	NYSE	CL	Tue, May 16, 2017	71.78	71.98	71.54	71.58
6290	NYSE	CL	Mon, May 15, 2017	71.30	71.84	71.28	71.65
6289	NYSE	CL	Fri, May 12, 2017	71.60	71.67	71.18	71.25
6288	NYSE	CL	Thu, May 11, 2017	71.48	71.66	71.33	71.62
6287	NYSE	CL	Wed, May 10, 2017	71.47	71.90	71.27	71.80
6286	NYSE	CL	Tue, May 9, 2017	71.85	72.12	71.37	71.50
6285	NYSE	CL	Mon, May 8, 2017	71.83	72.08	71.65	71.84
6284	NYSE	CL	Fri, May 5, 2017	72.01	72.14	71.54	71.81
6283	NYSE	CL	Thu, May 4, 2017	71.40	72.22	71.10	71.95
6282	NYSE	CL	Wed, May 3, 2017	70.90	71.18	70.66	71.08
6281	NYSE	CL	Tue, May 2, 2017	72.02	72.11	70.75	70.76
6280	NYSE	CL	Mon, May 1, 2017	72.29	72.56	71.77	71.80
6279	NYSE	CL	Fri, Apr 28, 2017	71.18	72.54	70.17	72.04
6278	NYSE	CL	Thu, Apr 27, 2017	73.52	73.85	73.25	73.30
6277	NYSE	CL	Wed, Apr 26, 2017	74.16	74.16	73.46	73.50
6276	NYSE	CL	Tue, Apr 25, 2017	73.91	74.37	73.73	74.22
6275	NYSE	CL	Mon, Apr 24, 2017	73.29	73.76	73.21	73.66
6274	NYSE	CL	Fri, Apr 21, 2017	73.03	73.39	72.92	73.02
6273	NYSE	CL	Thu, Apr 20, 2017	73.34	73.52	72.95	73.18
6272	NYSE	CL	Wed, Apr 19, 2017	73.81	73.89	73.23	73.39
6271	NYSE	CL	Tue, Apr 18, 2017	74.07	74.88	73.97	73.97
6270	NYSE	CL	Mon, Apr 17, 2017	73.64	74.17	73.52	74.07
6269	NYSE	CL	Thu, Apr 13, 2017	73.71	73.91	73.58	73.66
6268	NYSE	CL	Wed, Apr 12, 2017	73.63	74.10	73.44	74.00
6267	NYSE	CL	Tue, Apr 11, 2017	73.64	73.96	73.43	73.70
6266	NYSE	CL	Mon, Apr 10, 2017	73.39	73.96	73.21	73.73
6265	NYSE	CL	Fri, Apr 7, 2017	73.18	73.89	72.93	73.45
6264	NYSE	CL	Thu, Apr 6, 2017	73.40	73.70	72.96	73.13
6263	NYSE	CL	Wed, Apr 5, 2017	73.55	74.05	73.31	73.46
6262	NYSE	CL	Tue, Apr 4, 2017	73.50	73.77	73.18	73.62
6261	NYSE	CL	Mon, Apr 3, 2017	73.10	73.65	72.99	73.37
6260	NYSE	CL	Fri, Mar 31, 2017	72.98	73.51	72.78	73.19
6259	NYSE	CL	Thu, Mar 30, 2017	73.32	73.55	73.11	73.23
6258	NYSE	CL	Wed, Mar 29, 2017	73.59	73.83	73.45	73.56
6257	NYSE	CL	Tue, Mar 28, 2017	73.22	74.03	73.09	73.77
6256	NYSE	CL	Mon, Mar 27, 2017	73.41	73.74	73.03	73.43
6255	NYSE	CL	Fri, Mar 24, 2017	73.92	74.00	73.35	73.67
6254	NYSE	CL	Thu, Mar 23, 2017	73.61	74.44	73.52	73.92
6253	NYSE	CL	Wed, Mar 22, 2017	74.01	74.25	73.46	73.68
6252	NYSE	CL	Tue, Mar 21, 2017	73.96	74.01	73.50	73.70
6251	NYSE	CL	Mon, Mar 20, 2017	73.80	73.99	73.58	73.80
6250	NYSE	CL	Fri, Mar 17, 2017	74.02	74.27	73.71	73.96
6249	NYSE	CL	Thu, Mar 16, 2017	73.83	74.03	73.57	73.90
6248	NYSE	CL	Wed, Mar 15, 2017	73.59	74.10	73.33	73.94
6247	NYSE	CL	Tue, Mar 14, 2017	73.56	74.06	73.49	73.65
6246	NYSE	CL	Mon, Mar 13, 2017	73.92	74.27	73.75	73.90
6245	NYSE	CL	Fri, Mar 10, 2017	73.74	74.34	73.45	74.26
6244	NYSE	CL	Thu, Mar 9, 2017	73.41	73.65	73.11	73.37
6243	NYSE	CL	Wed, Mar 8, 2017	73.32	73.78	73.14	73.16
6242	NYSE	CL	Tue, Mar 7, 2017	73.60	73.89	73.54	73.72
6241	NYSE	CL	Mon, Mar 6, 2017	73.24	73.85	73.15	73.79
6240	NYSE	CL	Fri, Mar 3, 2017	73.47	73.70	72.58	73.59
6239	NYSE	CL	Thu, Mar 2, 2017	72.99	73.80	72.70	73.74
6238	NYSE	CL	Wed, Mar 1, 2017	73.05	73.57	72.70	73.46
6237	NYSE	CL	Tue, Feb 28, 2017	72.67	73.57	72.41	72.98
6236	NYSE	CL	Mon, Feb 27, 2017	72.69	73.02	72.18	72.65
6235	NYSE	CL	Fri, Feb 24, 2017	73.57	74.11	72.81	73.35
6234	NYSE	CL	Thu, Feb 23, 2017	73.88	75.09	73.79	74.44
6233	NYSE	CL	Wed, Feb 22, 2017	73.30	73.58	72.85	73.49
6232	NYSE	CL	Tue, Feb 21, 2017	72.76	73.90	72.64	73.18
6231	NYSE	CL	Fri, Feb 17, 2017	70.95	72.87	70.58	71.98
6230	NYSE	CL	Thu, Feb 16, 2017	68.61	69.04	68.03	69.00
6229	NYSE	CL	Wed, Feb 15, 2017	67.53	68.74	67.52	68.61
6228	NYSE	CL	Tue, Feb 14, 2017	67.50	68.12	67.19	67.74
6227	NYSE	CL	Mon, Feb 13, 2017	67.86	67.86	67.29	67.71
6226	NYSE	CL	Fri, Feb 10, 2017	66.66	67.85	66.47	67.72
6225	NYSE	CL	Thu, Feb 9, 2017	66.54	66.81	66.26	66.60
6224	NYSE	CL	Wed, Feb 8, 2017	66.67	66.99	66.40	66.59
6223	NYSE	CL	Tue, Feb 7, 2017	65.73	66.79	65.72	66.56
6222	NYSE	CL	Mon, Feb 6, 2017	66.08	66.08	65.45	65.49
6221	NYSE	CL	Fri, Feb 3, 2017	66.34	66.34	65.75	65.97
6220	NYSE	CL	Thu, Feb 2, 2017	65.09	66.02	64.82	65.68
6219	NYSE	CL	Wed, Feb 1, 2017	64.50	65.00	64.43	64.72
6218	NYSE	CL	Tue, Jan 31, 2017	64.53	65.09	64.34	64.58
6217	NYSE	CL	Mon, Jan 30, 2017	64.29	64.85	63.95	64.53
6216	NYSE	CL	Fri, Jan 27, 2017	65.00	65.05	63.43	64.68
6215	NYSE	CL	Thu, Jan 26, 2017	68.35	68.50	67.78	68.24
6214	NYSE	CL	Wed, Jan 25, 2017	68.20	68.45	68.02	68.43
6213	NYSE	CL	Tue, Jan 24, 2017	67.67	68.35	67.64	68.26
6212	NYSE	CL	Mon, Jan 23, 2017	67.70	67.88	67.52	67.55
6211	NYSE	CL	Fri, Jan 20, 2017	67.43	68.35	67.31	67.95
6210	NYSE	CL	Thu, Jan 19, 2017	67.49	67.55	66.91	67.04
6209	NYSE	CL	Wed, Jan 18, 2017	67.20	68.19	67.18	67.47
6208	NYSE	CL	Tue, Jan 17, 2017	65.92	67.18	65.87	67.10
6207	NYSE	CL	Fri, Jan 13, 2017	65.90	66.03	65.61	65.88
6206	NYSE	CL	Thu, Jan 12, 2017	65.37	65.94	65.26	65.85
6205	NYSE	CL	Wed, Jan 11, 2017	65.30	65.41	65.00	65.31
6204	NYSE	CL	Tue, Jan 10, 2017	66.42	66.43	65.35	65.39
6203	NYSE	CL	Mon, Jan 9, 2017	67.02	67.10	66.23	66.42
6202	NYSE	CL	Fri, Jan 6, 2017	66.81	67.49	66.60	67.36
6201	NYSE	CL	Thu, Jan 5, 2017	66.31	66.99	66.13	66.85
6200	NYSE	CL	Wed, Jan 4, 2017	65.81	66.37	65.80	66.26
6199	NYSE	CL	Tue, Jan 3, 2017	65.56	65.65	65.10	65.54
6198	NYSE	CL	Fri, Dec 30, 2016	65.84	66.07	65.28	65.44
6197	NYSE	CL	Thu, Dec 29, 2016	65.73	66.00	65.64	65.89
6196	NYSE	CL	Wed, Dec 28, 2016	66.01	66.24	65.59	65.61
6195	NYSE	CL	Tue, Dec 27, 2016	66.20	66.42	65.82	66.01
6194	NYSE	CL	Fri, Dec 23, 2016	66.39	66.50	66.00	66.27
6193	NYSE	CL	Thu, Dec 22, 2016	65.97	66.43	65.84	66.37
6192	NYSE	CL	Wed, Dec 21, 2016	66.19	66.73	66.03	66.05
6191	NYSE	CL	Tue, Dec 20, 2016	66.44	66.45	65.97	66.39
6190	NYSE	CL	Mon, Dec 19, 2016	66.11	66.49	65.85	66.06
6189	NYSE	CL	Fri, Dec 16, 2016	66.32	66.47	65.70	66.23
6188	NYSE	CL	Thu, Dec 15, 2016	65.72	66.35	64.99	66.23
6187	NYSE	CL	Wed, Dec 14, 2016	66.92	67.14	65.79	65.91
6186	NYSE	CL	Tue, Dec 13, 2016	66.76	67.30	66.70	66.89
6185	NYSE	CL	Mon, Dec 12, 2016	66.28	66.95	66.28	66.75
6184	NYSE	CL	Fri, Dec 9, 2016	65.70	66.37	65.64	66.29
6183	NYSE	CL	Thu, Dec 8, 2016	65.66	66.00	65.30	65.70
6182	NYSE	CL	Wed, Dec 7, 2016	65.13	65.95	64.92	65.93
6181	NYSE	CL	Tue, Dec 6, 2016	64.78	65.13	64.51	65.03
6180	NYSE	CL	Mon, Dec 5, 2016	64.95	65.20	64.52	64.63
6179	NYSE	CL	Fri, Dec 2, 2016	65.18	65.47	64.46	64.72
6178	NYSE	CL	Thu, Dec 1, 2016	65.23	65.38	64.64	65.08
6177	NYSE	CL	Wed, Nov 30, 2016	66.27	66.67	65.23	65.23
6176	NYSE	CL	Tue, Nov 29, 2016	66.65	66.75	66.26	66.53
6175	NYSE	CL	Mon, Nov 28, 2016	66.39	66.69	66.04	66.43
6174	NYSE	CL	Fri, Nov 25, 2016	66.33	66.70	66.30	66.53
6173	NYSE	CL	Wed, Nov 23, 2016	66.01	66.28	65.87	65.99
6172	NYSE	CL	Tue, Nov 22, 2016	66.43	66.73	66.24	66.33
6171	NYSE	CL	Mon, Nov 21, 2016	65.93	66.38	65.82	66.22
6170	NYSE	CL	Fri, Nov 18, 2016	65.74	66.00	65.50	65.86
6169	NYSE	CL	Thu, Nov 17, 2016	66.65	66.83	65.93	65.99
6168	NYSE	CL	Wed, Nov 16, 2016	66.93	66.94	66.33	66.74
6167	NYSE	CL	Tue, Nov 15, 2016	66.67	67.00	66.22	66.59
6166	NYSE	CL	Mon, Nov 14, 2016	67.14	67.36	66.53	66.58
6165	NYSE	CL	Fri, Nov 11, 2016	67.24	67.77	66.82	67.42
6164	NYSE	CL	Thu, Nov 10, 2016	69.76	69.90	66.64	67.20
6163	NYSE	CL	Wed, Nov 9, 2016	70.40	70.63	69.37	70.37
6162	NYSE	CL	Tue, Nov 8, 2016	70.51	71.73	70.36	71.59
6161	NYSE	CL	Mon, Nov 7, 2016	70.26	70.69	70.06	70.54
6160	NYSE	CL	Fri, Nov 4, 2016	70.75	70.91	69.56	69.57
6159	NYSE	CL	Thu, Nov 3, 2016	71.32	71.38	70.41	70.57
6158	NYSE	CL	Wed, Nov 2, 2016	70.94	71.42	70.84	71.18
6157	NYSE	CL	Tue, Nov 1, 2016	71.46	71.58	70.80	70.99
6156	NYSE	CL	Mon, Oct 31, 2016	71.28	71.69	71.02	71.36
6155	NYSE	CL	Fri, Oct 28, 2016	70.75	71.33	70.61	71.17
6154	NYSE	CL	Thu, Oct 27, 2016	71.72	71.87	70.25	70.57
6153	NYSE	CL	Wed, Oct 26, 2016	71.30	71.35	70.71	71.26
6152	NYSE	CL	Tue, Oct 25, 2016	71.37	71.72	71.18	71.31
6151	NYSE	CL	Mon, Oct 24, 2016	71.00	71.36	70.86	71.03
6150	NYSE	CL	Fri, Oct 21, 2016	70.94	71.15	70.61	70.92
6149	NYSE	CL	Thu, Oct 20, 2016	71.32	71.62	70.86	70.92
6148	NYSE	CL	Wed, Oct 19, 2016	71.81	72.02	71.45	71.31
6147	NYSE	CL	Tue, Oct 18, 2016	72.64	72.64	71.93	71.93
6146	NYSE	CL	Mon, Oct 17, 2016	72.41	72.72	72.05	72.08
6145	NYSE	CL	Fri, Oct 14, 2016	72.40	72.90	72.16	72.31
6144	NYSE	CL	Thu, Oct 13, 2016	72.07	72.49	71.76	72.16
6143	NYSE	CL	Wed, Oct 12, 2016	72.15	72.60	72.02	72.43
6142	NYSE	CL	Tue, Oct 11, 2016	72.54	72.63	71.89	72.20
6141	NYSE	CL	Mon, Oct 10, 2016	73.36	73.50	72.40	72.61
6140	NYSE	CL	Fri, Oct 7, 2016	73.40	73.61	72.46	73.05
6139	NYSE	CL	Thu, Oct 6, 2016	72.87	73.52	72.67	73.28
6138	NYSE	CL	Wed, Oct 5, 2016	73.02	73.10	72.59	72.97
6137	NYSE	CL	Tue, Oct 4, 2016	73.64	73.73	72.58	72.80
6136	NYSE	CL	Mon, Oct 3, 2016	73.93	74.07	73.42	73.62
6135	NYSE	CL	Fri, Sep 30, 2016	73.55	74.50	73.51	74.14
6134	NYSE	CL	Thu, Sep 29, 2016	73.56	73.62	73.04	73.29
6133	NYSE	CL	Wed, Sep 28, 2016	73.86	73.95	72.99	73.60
6132	NYSE	CL	Tue, Sep 27, 2016	73.34	73.71	73.03	73.46
6131	NYSE	CL	Mon, Sep 26, 2016	73.05	73.39	72.81	73.11
6130	NYSE	CL	Fri, Sep 23, 2016	73.52	73.53	73.09	73.25
6129	NYSE	CL	Thu, Sep 22, 2016	73.20	73.63	73.15	73.53
6128	NYSE	CL	Wed, Sep 21, 2016	72.48	73.09	72.15	73.00
6127	NYSE	CL	Tue, Sep 20, 2016	72.66	72.90	72.46	72.48
6126	NYSE	CL	Mon, Sep 19, 2016	72.02	72.50	71.93	72.19
6125	NYSE	CL	Fri, Sep 16, 2016	71.83	72.08	71.38	71.96
6124	NYSE	CL	Thu, Sep 15, 2016	71.85	72.32	71.57	72.10
6123	NYSE	CL	Wed, Sep 14, 2016	72.03	72.26	71.65	71.85
6122	NYSE	CL	Tue, Sep 13, 2016	72.32	72.32	71.71	71.84
6121	NYSE	CL	Mon, Sep 12, 2016	71.39	72.84	71.28	72.78
6120	NYSE	CL	Fri, Sep 9, 2016	72.35	72.48	70.86	70.86
6119	NYSE	CL	Thu, Sep 8, 2016	73.73	73.75	72.95	72.99
6118	NYSE	CL	Wed, Sep 7, 2016	74.96	75.00	73.68	73.76
6117	NYSE	CL	Tue, Sep 6, 2016	74.70	75.28	74.62	75.27
6116	NYSE	CL	Fri, Sep 2, 2016	74.61	75.35	74.59	74.89
6115	NYSE	CL	Thu, Sep 1, 2016	74.38	74.43	73.87	74.27
6114	NYSE	CL	Wed, Aug 31, 2016	74.47	74.58	74.00	74.34
6113	NYSE	CL	Tue, Aug 30, 2016	74.71	74.80	74.34	74.50
6112	NYSE	CL	Mon, Aug 29, 2016	74.44	74.93	74.43	74.81
6111	NYSE	CL	Fri, Aug 26, 2016	74.64	75.35	74.21	74.47
6110	NYSE	CL	Thu, Aug 25, 2016	74.43	74.93	74.22	74.63
6109	NYSE	CL	Wed, Aug 24, 2016	74.40	74.46	74.00	74.36
6108	NYSE	CL	Tue, Aug 23, 2016	74.48	74.84	74.42	74.54
6107	NYSE	CL	Mon, Aug 22, 2016	74.38	74.65	74.11	74.50
6106	NYSE	CL	Fri, Aug 19, 2016	74.33	74.51	74.09	74.49
6105	NYSE	CL	Thu, Aug 18, 2016	74.58	74.86	74.48	74.59
6104	NYSE	CL	Wed, Aug 17, 2016	74.39	74.65	73.90	74.58
6103	NYSE	CL	Tue, Aug 16, 2016	74.50	74.85	74.27	74.32
6102	NYSE	CL	Mon, Aug 15, 2016	75.00	75.24	74.64	74.71
6101	NYSE	CL	Fri, Aug 12, 2016	75.00	75.38	74.84	74.97
6100	NYSE	CL	Thu, Aug 11, 2016	74.95	75.26	74.79	74.89
6099	NYSE	CL	Wed, Aug 10, 2016	74.82	75.07	74.58	74.84
6098	NYSE	CL	Tue, Aug 9, 2016	74.55	75.03	74.47	74.78
6097	NYSE	CL	Mon, Aug 8, 2016	74.48	74.51	73.94	74.43
6096	NYSE	CL	Fri, Aug 5, 2016	74.70	74.88	74.21	74.58
6095	NYSE	CL	Thu, Aug 4, 2016	74.21	75.06	74.21	74.78
6094	NYSE	CL	Wed, Aug 3, 2016	75.03	75.09	73.89	74.08
6093	NYSE	CL	Tue, Aug 2, 2016	75.25	75.34	74.46	74.87
6092	NYSE	CL	Mon, Aug 1, 2016	74.44	75.14	74.43	75.11
6091	NYSE	CL	Fri, Jul 29, 2016	73.12	74.97	73.07	74.43
6090	NYSE	CL	Thu, Jul 28, 2016	74.75	74.75	73.06	73.25
6089	NYSE	CL	Wed, Jul 27, 2016	74.17	74.17	72.91	73.28
6088	NYSE	CL	Tue, Jul 26, 2016	74.04	74.64	73.80	73.98
6087	NYSE	CL	Mon, Jul 25, 2016	74.40	74.57	73.99	74.23
6086	NYSE	CL	Fri, Jul 22, 2016	74.12	74.62	73.95	74.61
6085	NYSE	CL	Thu, Jul 21, 2016	73.88	74.09	73.61	73.87
6084	NYSE	CL	Wed, Jul 20, 2016	74.27	74.51	74.09	74.12
6083	NYSE	CL	Tue, Jul 19, 2016	74.21	74.56	74.09	74.17
6082	NYSE	CL	Mon, Jul 18, 2016	74.78	74.92	74.44	74.50
6081	NYSE	CL	Fri, Jul 15, 2016	74.94	75.29	74.50	74.72
6080	NYSE	CL	Thu, Jul 14, 2016	74.49	75.33	74.33	74.71
6079	NYSE	CL	Wed, Jul 13, 2016	74.18	74.50	73.89	74.47
6078	NYSE	CL	Tue, Jul 12, 2016	74.26	74.40	73.72	73.95
6077	NYSE	CL	Mon, Jul 11, 2016	74.05	74.58	73.72	74.49
6076	NYSE	CL	Fri, Jul 8, 2016	73.77	74.27	73.42	74.25
6075	NYSE	CL	Thu, Jul 7, 2016	73.28	73.71	73.08	73.40
6074	NYSE	CL	Wed, Jul 6, 2016	73.32	73.45	72.78	73.28
6073	NYSE	CL	Tue, Jul 5, 2016	72.69	73.69	72.63	73.28
6072	NYSE	CL	Fri, Jul 1, 2016	73.15	73.42	72.87	72.95
6071	NYSE	CL	Thu, Jun 30, 2016	71.90	73.20	71.86	73.20
6070	NYSE	CL	Wed, Jun 29, 2016	71.36	71.93	71.32	71.86
6069	NYSE	CL	Tue, Jun 28, 2016	70.37	71.15	70.03	71.13
6068	NYSE	CL	Mon, Jun 27, 2016	70.14	70.23	69.71	69.99
6067	NYSE	CL	Fri, Jun 24, 2016	71.11	71.80	70.15	70.58
6066	NYSE	CL	Thu, Jun 23, 2016	72.64	72.73	72.34	72.67
6065	NYSE	CL	Wed, Jun 22, 2016	71.98	72.50	71.88	72.25
6064	NYSE	CL	Tue, Jun 21, 2016	72.03	72.14	71.73	71.80
6063	NYSE	CL	Mon, Jun 20, 2016	71.90	72.40	71.61	71.64
6062	NYSE	CL	Fri, Jun 17, 2016	71.87	72.08	70.97	71.44
6061	NYSE	CL	Thu, Jun 16, 2016	71.56	72.07	71.36	72.00
6060	NYSE	CL	Wed, Jun 15, 2016	72.19	72.29	71.62	71.72
6059	NYSE	CL	Tue, Jun 14, 2016	71.48	72.17	71.22	72.09
6058	NYSE	CL	Mon, Jun 13, 2016	72.15	72.45	71.66	71.67
6057	NYSE	CL	Fri, Jun 10, 2016	72.00	72.23	71.74	72.12
6056	NYSE	CL	Thu, Jun 9, 2016	71.85	72.41	71.74	72.34
6055	NYSE	CL	Wed, Jun 8, 2016	71.46	72.10	71.35	72.00
6054	NYSE	CL	Tue, Jun 7, 2016	71.90	72.02	71.47	71.59
6053	NYSE	CL	Mon, Jun 6, 2016	71.60	72.07	71.41	71.84
6052	NYSE	CL	Fri, Jun 3, 2016	71.42	71.79	71.25	71.60
6051	NYSE	CL	Thu, Jun 2, 2016	71.02	71.42	70.87	71.42
6050	NYSE	CL	Wed, Jun 1, 2016	70.40	71.22	70.17	71.20
6049	NYSE	CL	Tue, May 31, 2016	70.76	70.96	70.10	70.41
6048	NYSE	CL	Fri, May 27, 2016	70.54	70.81	70.31	70.59
6047	NYSE	CL	Thu, May 26, 2016	70.68	70.95	70.35	70.49
6046	NYSE	CL	Wed, May 25, 2016	70.96	71.15	70.64	70.67
6045	NYSE	CL	Tue, May 24, 2016	70.43	71.08	70.33	70.87
6044	NYSE	CL	Mon, May 23, 2016	70.05	70.24	69.83	70.08
6043	NYSE	CL	Fri, May 20, 2016	70.79	70.79	69.92	70.02
6042	NYSE	CL	Thu, May 19, 2016	69.96	70.45	69.53	70.43
6041	NYSE	CL	Wed, May 18, 2016	70.69	70.69	69.73	70.13
6040	NYSE	CL	Tue, May 17, 2016	71.96	71.97	70.46	70.85
6039	NYSE	CL	Mon, May 16, 2016	71.59	72.22	71.47	72.02
6038	NYSE	CL	Fri, May 13, 2016	72.58	72.58	71.53	71.67
6037	NYSE	CL	Thu, May 12, 2016	72.29	72.72	71.92	72.65
6036	NYSE	CL	Wed, May 11, 2016	72.25	72.39	71.81	71.98
6035	NYSE	CL	Tue, May 10, 2016	71.86	72.25	71.76	72.20
6034	NYSE	CL	Mon, May 9, 2016	71.98	72.25	71.58	71.76
6033	NYSE	CL	Fri, May 6, 2016	71.49	71.85	71.19	71.82
6032	NYSE	CL	Thu, May 5, 2016	71.66	72.31	71.19	71.47
6031	NYSE	CL	Wed, May 4, 2016	71.55	72.00	71.11	71.88
6030	NYSE	CL	Tue, May 3, 2016	72.00	72.45	71.61	71.85
6029	NYSE	CL	Mon, May 2, 2016	71.47	72.39	71.42	72.37
6028	NYSE	CL	Fri, Apr 29, 2016	71.03	71.59	70.43	70.92
6027	NYSE	CL	Thu, Apr 28, 2016	69.40	71.59	69.39	71.16
6026	NYSE	CL	Wed, Apr 27, 2016	69.11	69.74	68.87	69.31
6025	NYSE	CL	Tue, Apr 26, 2016	69.74	69.75	68.78	68.96
6024	NYSE	CL	Mon, Apr 25, 2016	68.87	69.52	68.58	69.42
6023	NYSE	CL	Fri, Apr 22, 2016	68.76	69.09	68.24	69.06
6022	NYSE	CL	Thu, Apr 21, 2016	70.20	70.32	68.81	68.98
6021	NYSE	CL	Wed, Apr 20, 2016	71.34	71.53	70.30	70.31
6020	NYSE	CL	Tue, Apr 19, 2016	71.47	71.79	71.05	71.66
6019	NYSE	CL	Mon, Apr 18, 2016	70.90	71.47	70.78	71.32
6018	NYSE	CL	Fri, Apr 15, 2016	70.83	71.46	70.73	71.25
6017	NYSE	CL	Thu, Apr 14, 2016	70.81	71.19	70.71	70.80
6016	NYSE	CL	Wed, Apr 13, 2016	71.33	71.50	70.58	70.83
6015	NYSE	CL	Tue, Apr 12, 2016	70.83	71.37	70.77	71.23
6014	NYSE	CL	Mon, Apr 11, 2016	71.12	71.40	70.80	70.94
6013	NYSE	CL	Fri, Apr 8, 2016	71.09	71.15	70.50	71.07
6012	NYSE	CL	Thu, Apr 7, 2016	70.90	70.95	70.28	70.64
6011	NYSE	CL	Wed, Apr 6, 2016	71.11	71.42	70.87	71.41
6010	NYSE	CL	Tue, Apr 5, 2016	71.16	71.16	71.16	71.14
6009	NYSE	CL	Mon, Apr 4, 2016	70.87	71.27	70.59	71.16
6008	NYSE	CL	Fri, Apr 1, 2016	70.21	71.27	70.09	71.20
6007	NYSE	CL	Thu, Mar 31, 2016	70.72	71.00	70.51	70.65
6006	NYSE	CL	Wed, Mar 30, 2016	70.51	71.25	70.18	70.72
6005	NYSE	CL	Tue, Mar 29, 2016	70.00	70.67	69.55	70.51
6004	NYSE	CL	Mon, Mar 28, 2016	69.98	70.39	69.74	69.91
6003	NYSE	CL	Thu, Mar 24, 2016	69.80	69.80	69.80	69.91
6002	NYSE	CL	Wed, Mar 23, 2016	69.60	70.08	69.54	69.80
6001	NYSE	CL	Tue, Mar 22, 2016	70.00	70.30	69.28	69.56
6000	NYSE	CL	Mon, Mar 21, 2016	70.07	70.87	69.80	70.43
5999	NYSE	CL	Fri, Mar 18, 2016	69.98	70.50	69.66	70.48
5998	NYSE	CL	Thu, Mar 17, 2016	68.76	69.99	68.58	69.86
5997	NYSE	CL	Wed, Mar 16, 2016	68.41	68.82	67.86	68.68
5996	NYSE	CL	Tue, Mar 15, 2016	68.24	68.24	68.24	68.59
5995	NYSE	CL	Mon, Mar 14, 2016	68.34	68.59	67.83	68.24
5994	NYSE	CL	Fri, Mar 11, 2016	68.28	68.49	67.95	68.37
5993	NYSE	CL	Thu, Mar 10, 2016	68.11	68.45	67.53	68.23
5992	NYSE	CL	Wed, Mar 9, 2016	67.53	67.53	67.53	67.98
5991	NYSE	CL	Tue, Mar 8, 2016	67.21	67.93	66.86	67.53
5990	NYSE	CL	Mon, Mar 7, 2016	67.80	67.94	67.37	67.57
5989	NYSE	CL	Fri, Mar 4, 2016	67.61	67.61	67.61	68.16
5988	NYSE	CL	Thu, Mar 3, 2016	67.08	67.08	67.08	67.61
5987	NYSE	CL	Wed, Mar 2, 2016	67.06	67.42	66.39	67.08
5986	NYSE	CL	Tue, Mar 1, 2016	65.64	65.64	65.64	67.33
5985	NYSE	CL	Mon, Feb 29, 2016	66.44	66.70	65.61	65.64
5984	NYSE	CL	Fri, Feb 26, 2016	67.20	67.53	66.07	66.28
5983	NYSE	CL	Thu, Feb 25, 2016	66.61	67.45	66.33	67.42
5982	NYSE	CL	Wed, Feb 24, 2016	66.94	66.99	66.03	66.32
5981	NYSE	CL	Tue, Feb 23, 2016	67.39	67.71	67.02	67.20
5980	NYSE	CL	Mon, Feb 22, 2016	67.78	68.39	67.39	67.61
5979	NYSE	CL	Fri, Feb 19, 2016	67.20	67.48	66.36	67.46
5978	NYSE	CL	Thu, Feb 18, 2016	66.90	67.34	66.63	67.22
5977	NYSE	CL	Wed, Feb 17, 2016	66.12	67.20	65.96	67.06
5976	NYSE	CL	Tue, Feb 16, 2016	66.52	66.70	65.52	65.81
5975	NYSE	CL	Fri, Feb 12, 2016	64.78	65.75	64.54	65.70
5974	NYSE	CL	Thu, Feb 11, 2016	64.71	65.30	64.00	64.44
5973	NYSE	CL	Wed, Feb 10, 2016	66.39	66.83	65.71	65.81
5972	NYSE	CL	Tue, Feb 9, 2016	65.48	66.31	64.93	65.88
5971	NYSE	CL	Mon, Feb 8, 2016	65.65	66.29	65.24	66.07
5970	NYSE	CL	Fri, Feb 5, 2016	65.99	66.32	65.41	66.19
5969	NYSE	CL	Thu, Feb 4, 2016	65.90	66.23	65.50	65.99
5968	NYSE	CL	Wed, Feb 3, 2016	65.84	66.26	65.00	66.03
5967	NYSE	CL	Tue, Feb 2, 2016	65.62	66.08	65.17	65.36
5966	NYSE	CL	Mon, Feb 1, 2016	66.93	67.08	65.89	66.20
5965	NYSE	CL	Fri, Jan 29, 2016	64.99	67.65	64.35	67.53
5964	NYSE	CL	Thu, Jan 28, 2016	64.56	65.55	64.32	65.02
5963	NYSE	CL	Wed, Jan 27, 2016	64.29	65.10	63.88	64.30
5962	NYSE	CL	Tue, Jan 26, 2016	64.01	64.81	63.98	64.33
5961	NYSE	CL	Mon, Jan 25, 2016	64.33	64.61	63.76	63.93
5960	NYSE	CL	Fri, Jan 22, 2016	64.33	64.91	63.87	64.61
5959	NYSE	CL	Thu, Jan 21, 2016	62.32	63.96	61.91	63.65
5958	NYSE	CL	Wed, Jan 20, 2016	63.46	63.68	61.40	62.45
5957	NYSE	CL	Tue, Jan 19, 2016	63.79	64.52	63.70	64.29
5956	NYSE	CL	Fri, Jan 15, 2016	62.37	63.92	62.32	63.35
5955	NYSE	CL	Thu, Jan 14, 2016	63.03	64.14	62.98	63.53
5954	NYSE	CL	Wed, Jan 13, 2016	63.60	63.94	62.80	62.91
5953	NYSE	CL	Tue, Jan 12, 2016	63.27	63.50	62.67	63.38
5952	NYSE	CL	Mon, Jan 11, 2016	62.85	63.20	62.08	62.81
5951	NYSE	CL	Fri, Jan 8, 2016	63.10	63.42	62.37	62.55
5950	NYSE	CL	Thu, Jan 7, 2016	63.40	63.90	62.76	63.01
5949	NYSE	CL	Wed, Jan 6, 2016	64.21	64.64	63.96	64.14
5948	NYSE	CL	Tue, Jan 5, 2016	64.73	65.26	64.60	65.00
5947	NYSE	CL	Mon, Jan 4, 2016	65.40	65.41	63.98	64.71
5946	NYSE	CL	Thu, Dec 31, 2015	67.21	67.29	66.61	66.62
5945	NYSE	CL	Wed, Dec 30, 2015	67.66	68.07	67.39	67.53
5944	NYSE	CL	Tue, Dec 29, 2015	67.33	67.73	67.23	67.65
5943	NYSE	CL	Mon, Dec 28, 2015	66.76	66.95	66.65	66.89
5942	NYSE	CL	Thu, Dec 24, 2015	67.00	67.28	66.86	66.99
5941	NYSE	CL	Wed, Dec 23, 2015	66.86	67.39	66.78	67.16
5940	NYSE	CL	Tue, Dec 22, 2015	66.15	66.69	65.69	66.58
5939	NYSE	CL	Mon, Dec 21, 2015	66.02	66.15	65.50	65.98
5938	NYSE	CL	Fri, Dec 18, 2015	66.90	66.97	65.57	65.57
5937	NYSE	CL	Thu, Dec 17, 2015	68.19	68.30	67.30	67.33
5936	NYSE	CL	Wed, Dec 16, 2015	67.00	68.49	66.99	68.33
5935	NYSE	CL	Tue, Dec 15, 2015	66.33	67.11	66.23	66.76
5934	NYSE	CL	Mon, Dec 14, 2015	65.29	65.90	65.00	65.85
5933	NYSE	CL	Fri, Dec 11, 2015	65.37	65.78	65.03	65.21
5932	NYSE	CL	Thu, Dec 10, 2015	66.08	66.66	65.98	66.13
5931	NYSE	CL	Wed, Dec 9, 2015	66.02	67.10	65.75	66.08
5930	NYSE	CL	Tue, Dec 8, 2015	66.05	66.50	65.88	66.18
5929	NYSE	CL	Mon, Dec 7, 2015	66.39	66.56	66.09	66.34
5928	NYSE	CL	Fri, Dec 4, 2015	65.97	66.76	65.70	66.34
5927	NYSE	CL	Thu, Dec 3, 2015	65.70	65.96	64.99	65.58
5926	NYSE	CL	Wed, Dec 2, 2015	65.82	66.41	65.58	65.68
5925	NYSE	CL	Tue, Dec 1, 2015	65.77	66.07	65.32	65.83
5924	NYSE	CL	Mon, Nov 30, 2015	66.56	66.77	65.65	65.68
5923	NYSE	CL	Fri, Nov 27, 2015	66.51	66.75	66.19	66.56
5922	NYSE	CL	Wed, Nov 25, 2015	66.93	67.03	66.41	66.43
5921	NYSE	CL	Tue, Nov 24, 2015	66.43	67.09	66.42	66.82
5920	NYSE	CL	Mon, Nov 23, 2015	66.10	66.94	66.07	66.89
5919	NYSE	CL	Fri, Nov 20, 2015	66.75	67.18	66.04	66.10
5918	NYSE	CL	Thu, Nov 19, 2015	66.32	66.95	66.20	66.38
5917	NYSE	CL	Wed, Nov 18, 2015	65.32	66.14	65.12	66.06
5916	NYSE	CL	Tue, Nov 17, 2015	65.92	65.96	65.14	65.32
5915	NYSE	CL	Mon, Nov 16, 2015	64.60	65.70	64.60	65.57
5914	NYSE	CL	Fri, Nov 13, 2015	65.18	65.56	64.51	64.56
5913	NYSE	CL	Thu, Nov 12, 2015	66.15	66.32	65.24	65.27
5912	NYSE	CL	Wed, Nov 11, 2015	66.69	67.22	66.44	66.45
5911	NYSE	CL	Tue, Nov 10, 2015	65.67	66.58	65.58	66.38
5910	NYSE	CL	Mon, Nov 9, 2015	65.48	65.97	65.28	65.77
5909	NYSE	CL	Fri, Nov 6, 2015	67.21	67.21	65.40	65.82
5908	NYSE	CL	Thu, Nov 5, 2015	67.51	67.89	67.20	67.60
5907	NYSE	CL	Wed, Nov 4, 2015	67.93	68.05	67.00	67.48
5906	NYSE	CL	Tue, Nov 3, 2015	67.24	68.11	66.90	68.00
5905	NYSE	CL	Mon, Nov 2, 2015	66.77	67.57	66.36	67.49
5904	NYSE	CL	Fri, Oct 30, 2015	67.69	68.07	66.35	66.35
5903	NYSE	CL	Thu, Oct 29, 2015	68.62	69.45	68.42	69.23
5902	NYSE	CL	Wed, Oct 28, 2015	69.00	69.16	68.12	68.83
5901	NYSE	CL	Tue, Oct 27, 2015	68.39	69.00	68.31	68.95
5900	NYSE	CL	Mon, Oct 26, 2015	68.82	69.32	68.66	68.72
5899	NYSE	CL	Fri, Oct 23, 2015	68.72	69.20	68.35	68.94
5898	NYSE	CL	Thu, Oct 22, 2015	67.15	68.86	66.67	68.64
5897	NYSE	CL	Wed, Oct 21, 2015	66.81	67.50	66.54	66.83
5896	NYSE	CL	Tue, Oct 20, 2015	66.95	67.24	66.86	67.06
5895	NYSE	CL	Mon, Oct 19, 2015	67.02	67.43	66.89	67.25
5894	NYSE	CL	Fri, Oct 16, 2015	66.90	67.26	66.71	67.12
5893	NYSE	CL	Thu, Oct 15, 2015	66.16	66.66	65.96	66.57
5892	NYSE	CL	Wed, Oct 14, 2015	65.97	66.11	65.50	65.75
5891	NYSE	CL	Tue, Oct 13, 2015	65.97	66.29	65.78	65.97
5890	NYSE	CL	Mon, Oct 12, 2015	66.33	66.58	65.99	66.25
5889	NYSE	CL	Fri, Oct 9, 2015	66.00	66.42	65.78	66.34
5888	NYSE	CL	Thu, Oct 8, 2015	65.18	65.95	65.02	65.90
5887	NYSE	CL	Wed, Oct 7, 2015	65.05	65.48	64.80	65.35
5886	NYSE	CL	Tue, Oct 6, 2015	65.30	65.30	64.73	64.79
5885	NYSE	CL	Mon, Oct 5, 2015	64.59	65.51	64.34	65.35
5884	NYSE	CL	Fri, Oct 2, 2015	63.22	64.28	63.06	64.28
5883	NYSE	CL	Thu, Oct 1, 2015	63.58	63.95	63.21	63.72
5882	NYSE	CL	Wed, Sep 30, 2015	63.66	63.99	63.09	63.46
5881	NYSE	CL	Tue, Sep 29, 2015	62.16	63.19	62.10	63.07
5880	NYSE	CL	Mon, Sep 28, 2015	62.97	63.28	62.16	62.16
5879	NYSE	CL	Fri, Sep 25, 2015	62.77	63.69	62.64	63.14
5878	NYSE	CL	Thu, Sep 24, 2015	61.80	62.42	61.46	62.25
5877	NYSE	CL	Wed, Sep 23, 2015	62.04	62.32	61.75	62.10
5876	NYSE	CL	Tue, Sep 22, 2015	62.50	62.73	61.74	62.16
5875	NYSE	CL	Mon, Sep 21, 2015	63.16	63.43	62.93	63.10
5874	NYSE	CL	Fri, Sep 18, 2015	62.68	63.66	62.65	62.69
5873	NYSE	CL	Thu, Sep 17, 2015	63.01	64.09	62.98	63.27
5872	NYSE	CL	Wed, Sep 16, 2015	62.60	63.23	62.50	63.07
5871	NYSE	CL	Tue, Sep 15, 2015	62.07	62.64	61.37	62.43
5870	NYSE	CL	Mon, Sep 14, 2015	61.83	62.14	61.55	62.11
5869	NYSE	CL	Fri, Sep 11, 2015	61.38	62.11	61.38	61.92
5868	NYSE	CL	Thu, Sep 10, 2015	62.28	62.48	61.31	61.93
5867	NYSE	CL	Wed, Sep 9, 2015	64.04	64.13	62.26	62.39
5866	NYSE	CL	Tue, Sep 8, 2015	62.48	63.66	62.15	63.43
5865	NYSE	CL	Fri, Sep 4, 2015	61.86	62.19	61.39	61.46
5864	NYSE	CL	Thu, Sep 3, 2015	62.24	63.13	62.24	62.92
5863	NYSE	CL	Wed, Sep 2, 2015	62.00	62.22	61.53	62.18
5862	NYSE	CL	Tue, Sep 1, 2015	61.62	62.27	60.91	61.27
5861	NYSE	CL	Mon, Aug 31, 2015	62.88	63.05	62.40	62.81
5860	NYSE	CL	Fri, Aug 28, 2015	63.01	63.38	62.52	63.35
5859	NYSE	CL	Thu, Aug 27, 2015	62.58	63.29	61.94	63.09
5858	NYSE	CL	Wed, Aug 26, 2015	61.53	62.40	60.54	62.23
5857	NYSE	CL	Tue, Aug 25, 2015	63.24	63.49	60.32	60.37
5856	NYSE	CL	Mon, Aug 24, 2015	61.90	63.47	50.84	61.95
5855	NYSE	CL	Fri, Aug 21, 2015	65.82	66.08	64.86	64.98
5854	NYSE	CL	Thu, Aug 20, 2015	66.20	66.55	65.96	65.99
5853	NYSE	CL	Wed, Aug 19, 2015	67.34	67.50	66.60	66.74
5852	NYSE	CL	Tue, Aug 18, 2015	67.67	68.02	67.49	67.69
5851	NYSE	CL	Mon, Aug 17, 2015	67.46	67.80	67.08	67.66
5850	NYSE	CL	Fri, Aug 14, 2015	67.76	67.94	67.49	67.79
5849	NYSE	CL	Thu, Aug 13, 2015	68.03	68.18	67.57	67.66
5848	NYSE	CL	Wed, Aug 12, 2015	67.99	68.13	66.97	68.00
5847	NYSE	CL	Tue, Aug 11, 2015	68.38	68.56	68.19	68.26
5846	NYSE	CL	Mon, Aug 10, 2015	68.84	69.08	68.67	68.74
5845	NYSE	CL	Fri, Aug 7, 2015	68.63	68.70	68.30	68.49
5844	NYSE	CL	Thu, Aug 6, 2015	69.20	69.30	68.64	68.65
5843	NYSE	CL	Wed, Aug 5, 2015	68.77	69.23	68.34	69.08
5842	NYSE	CL	Tue, Aug 4, 2015	68.34	68.71	68.06	68.45
5841	NYSE	CL	Mon, Aug 3, 2015	67.66	68.47	67.59	68.42
5840	NYSE	CL	Fri, Jul 31, 2015	68.06	68.29	67.80	68.02
5839	NYSE	CL	Thu, Jul 30, 2015	68.75	68.80	67.31	68.02
5838	NYSE	CL	Wed, Jul 29, 2015	68.25	69.23	68.13	68.93
5837	NYSE	CL	Tue, Jul 28, 2015	67.44	68.47	67.27	68.39
5836	NYSE	CL	Mon, Jul 27, 2015	66.76	67.31	66.54	67.30
5835	NYSE	CL	Fri, Jul 24, 2015	67.01	67.15	66.78	67.00
5834	NYSE	CL	Thu, Jul 23, 2015	67.00	67.18	66.81	67.04
5833	NYSE	CL	Wed, Jul 22, 2015	66.94	67.18	66.73	67.00
5832	NYSE	CL	Tue, Jul 21, 2015	67.57	67.64	66.77	66.94
5831	NYSE	CL	Mon, Jul 20, 2015	67.37	67.96	67.14	67.80
5830	NYSE	CL	Fri, Jul 17, 2015	67.36	67.62	67.20	67.50
5829	NYSE	CL	Thu, Jul 16, 2015	67.33	67.73	67.18	67.62
5828	NYSE	CL	Wed, Jul 15, 2015	67.04	67.58	66.76	66.91
5827	NYSE	CL	Tue, Jul 14, 2015	67.50	67.50	66.93	67.27
5826	NYSE	CL	Mon, Jul 13, 2015	66.95	67.50	66.91	67.44
5825	NYSE	CL	Fri, Jul 10, 2015	66.76	66.91	66.53	66.64
5824	NYSE	CL	Thu, Jul 9, 2015	67.15	67.18	66.15	66.17
5823	NYSE	CL	Wed, Jul 8, 2015	66.93	67.16	66.45	66.45
5822	NYSE	CL	Tue, Jul 7, 2015	66.14	67.38	65.96	67.31
5821	NYSE	CL	Mon, Jul 6, 2015	65.68	66.31	65.63	65.96
5820	NYSE	CL	Thu, Jul 2, 2015	66.38	66.58	65.98	66.16
5819	NYSE	CL	Wed, Jul 1, 2015	65.59	66.19	65.55	66.16
5818	NYSE	CL	Tue, Jun 30, 2015	65.85	65.88	65.31	65.41
5817	NYSE	CL	Mon, Jun 29, 2015	66.00	66.34	65.37	65.40
5816	NYSE	CL	Fri, Jun 26, 2015	66.76	67.00	66.44	66.50
5815	NYSE	CL	Thu, Jun 25, 2015	66.51	66.80	66.32	66.46
5814	NYSE	CL	Wed, Jun 24, 2015	66.93	67.12	66.48	66.49
5813	NYSE	CL	Tue, Jun 23, 2015	67.07	67.27	66.84	67.01
5812	NYSE	CL	Mon, Jun 22, 2015	67.19	67.57	67.09	67.24
5811	NYSE	CL	Fri, Jun 19, 2015	66.79	67.18	66.60	66.90
5810	NYSE	CL	Thu, Jun 18, 2015	66.59	67.53	66.57	67.17
5809	NYSE	CL	Wed, Jun 17, 2015	66.08	66.58	66.00	66.41
5808	NYSE	CL	Tue, Jun 16, 2015	65.17	66.08	65.17	65.98
5807	NYSE	CL	Mon, Jun 15, 2015	65.66	65.90	65.21	65.34
5806	NYSE	CL	Fri, Jun 12, 2015	66.44	66.45	66.05	66.29
5805	NYSE	CL	Thu, Jun 11, 2015	66.45	66.74	66.17	66.55
5804	NYSE	CL	Wed, Jun 10, 2015	66.74	67.47	66.66	67.07
5803	NYSE	CL	Tue, Jun 9, 2015	65.43	66.52	65.16	66.03
5802	NYSE	CL	Mon, Jun 8, 2015	65.39	65.54	64.83	65.34
5801	NYSE	CL	Fri, Jun 5, 2015	65.89	66.00	64.96	65.48
5800	NYSE	CL	Thu, Jun 4, 2015	66.21	66.90	65.85	65.92
5799	NYSE	CL	Wed, Jun 3, 2015	66.80	66.97	66.50	66.57
5798	NYSE	CL	Tue, Jun 2, 2015	66.87	67.07	66.55	66.73
5797	NYSE	CL	Mon, Jun 1, 2015	66.71	67.12	66.36	66.90
5796	NYSE	CL	Fri, May 29, 2015	67.21	67.35	66.74	66.79
5795	NYSE	CL	Thu, May 28, 2015	67.54	67.63	67.17	67.33
5794	NYSE	CL	Wed, May 27, 2015	67.30	67.75	67.28	67.54
5793	NYSE	CL	Tue, May 26, 2015	68.42	68.50	67.11	67.15
5792	NYSE	CL	Fri, May 22, 2015	68.89	68.90	68.46	68.50
5791	NYSE	CL	Thu, May 21, 2015	68.81	68.86	68.47	68.82
5790	NYSE	CL	Wed, May 20, 2015	69.18	69.28	68.89	68.89
5789	NYSE	CL	Tue, May 19, 2015	68.67	69.20	68.49	69.14
5788	NYSE	CL	Mon, May 18, 2015	68.49	68.82	68.40	68.61
5787	NYSE	CL	Fri, May 15, 2015	68.56	68.90	68.43	68.63
5786	NYSE	CL	Thu, May 14, 2015	68.02	68.72	68.01	68.63
5785	NYSE	CL	Wed, May 13, 2015	68.02	68.48	67.49	67.60
5784	NYSE	CL	Tue, May 12, 2015	67.52	68.11	67.33	67.88
5783	NYSE	CL	Mon, May 11, 2015	67.91	68.46	67.82	67.83
5782	NYSE	CL	Fri, May 8, 2015	68.50	68.64	67.98	68.20
5781	NYSE	CL	Thu, May 7, 2015	67.97	68.25	67.50	67.88
5780	NYSE	CL	Wed, May 6, 2015	67.75	67.87	67.14	67.79
5779	NYSE	CL	Tue, May 5, 2015	68.14	68.24	67.32	67.38
5778	NYSE	CL	Mon, May 4, 2015	67.83	68.25	67.71	67.86
5777	NYSE	CL	Fri, May 1, 2015	67.28	67.70	66.90	67.68
5776	NYSE	CL	Thu, Apr 30, 2015	67.49	67.67	66.78	67.28
5775	NYSE	CL	Wed, Apr 29, 2015	68.49	68.98	68.30	68.51
5774	NYSE	CL	Tue, Apr 28, 2015	68.79	69.18	68.43	68.77
5773	NYSE	CL	Mon, Apr 27, 2015	69.30	69.43	68.82	68.98
5772	NYSE	CL	Fri, Apr 24, 2015	69.25	69.46	69.01	69.17
5771	NYSE	CL	Thu, Apr 23, 2015	68.93	69.50	68.79	69.22
5770	NYSE	CL	Wed, Apr 22, 2015	69.00	69.31	68.69	69.28
5769	NYSE	CL	Tue, Apr 21, 2015	68.64	69.33	68.64	69.01
5768	NYSE	CL	Mon, Apr 20, 2015	68.70	69.20	68.31	68.46
5767	NYSE	CL	Fri, Apr 17, 2015	69.69	69.84	68.98	69.28
5766	NYSE	CL	Thu, Apr 16, 2015	69.96	70.30	69.66	70.08
5765	NYSE	CL	Wed, Apr 15, 2015	69.72	70.36	69.62	69.88
5764	NYSE	CL	Tue, Apr 14, 2015	69.04	70.02	69.00	69.63
5763	NYSE	CL	Mon, Apr 13, 2015	69.35	69.77	69.13	69.31
5762	NYSE	CL	Fri, Apr 10, 2015	69.89	70.04	69.58	69.61
5761	NYSE	CL	Thu, Apr 9, 2015	69.80	70.06	69.28	69.96
5760	NYSE	CL	Wed, Apr 8, 2015	69.74	70.25	69.42	69.90
5759	NYSE	CL	Tue, Apr 7, 2015	69.93	70.44	69.69	69.71
5758	NYSE	CL	Mon, Apr 6, 2015	69.02	70.30	68.88	69.95
5757	NYSE	CL	Thu, Apr 2, 2015	69.05	69.45	68.81	69.33
5756	NYSE	CL	Wed, Apr 1, 2015	69.34	69.34	68.61	69.09
5755	NYSE	CL	Tue, Mar 31, 2015	68.86	69.74	68.84	69.34
5754	NYSE	CL	Mon, Mar 30, 2015	68.75	69.50	68.54	69.29
5753	NYSE	CL	Fri, Mar 27, 2015	68.91	69.09	68.42	68.75
5752	NYSE	CL	Thu, Mar 26, 2015	68.72	69.21	68.48	68.74
5751	NYSE	CL	Wed, Mar 25, 2015	69.71	69.91	68.82	68.89
5750	NYSE	CL	Tue, Mar 24, 2015	69.98	70.65	69.31	69.31
5749	NYSE	CL	Mon, Mar 23, 2015	69.65	70.39	69.30	70.17
5748	NYSE	CL	Fri, Mar 20, 2015	68.65	69.62	68.52	69.56
5747	NYSE	CL	Thu, Mar 19, 2015	68.18	68.53	67.81	68.29
5746	NYSE	CL	Wed, Mar 18, 2015	68.25	68.74	66.88	68.33
5745	NYSE	CL	Tue, Mar 17, 2015	68.55	68.81	68.33	68.41
5744	NYSE	CL	Mon, Mar 16, 2015	68.70	69.15	68.58	69.02
5743	NYSE	CL	Fri, Mar 13, 2015	68.29	68.52	67.92	68.46
5742	NYSE	CL	Thu, Mar 12, 2015	68.32	68.58	68.15	68.53
5741	NYSE	CL	Wed, Mar 11, 2015	68.27	68.42	67.69	67.89
5740	NYSE	CL	Tue, Mar 10, 2015	69.28	69.30	68.40	68.40
5739	NYSE	CL	Mon, Mar 9, 2015	69.12	69.80	69.06	69.59
5738	NYSE	CL	Fri, Mar 6, 2015	70.83	70.98	69.14	69.25
5737	NYSE	CL	Thu, Mar 5, 2015	70.97	71.56	70.79	71.46
5736	NYSE	CL	Wed, Mar 4, 2015	70.48	70.76	70.23	70.68
5735	NYSE	CL	Tue, Mar 3, 2015	71.00	71.00	70.29	70.68
5734	NYSE	CL	Mon, Mar 2, 2015	70.39	71.08	70.39	71.01
5733	NYSE	CL	Fri, Feb 27, 2015	71.04	71.13	70.73	70.82
5732	NYSE	CL	Thu, Feb 26, 2015	70.94	71.29	70.66	71.11
5731	NYSE	CL	Wed, Feb 25, 2015	71.05	71.19	70.75	71.01
5730	NYSE	CL	Tue, Feb 24, 2015	70.86	71.22	70.48	71.01
5729	NYSE	CL	Mon, Feb 23, 2015	71.01	71.01	70.46	70.68
5728	NYSE	CL	Fri, Feb 20, 2015	70.13	70.35	69.57	70.24
5727	NYSE	CL	Thu, Feb 19, 2015	70.36	70.79	69.92	70.21
5726	NYSE	CL	Wed, Feb 18, 2015	69.76	70.61	69.76	70.54
5725	NYSE	CL	Tue, Feb 17, 2015	70.00	70.46	69.63	70.19
5724	NYSE	CL	Fri, Feb 13, 2015	69.53	70.15	69.50	70.08
5723	NYSE	CL	Thu, Feb 12, 2015	69.32	69.86	69.32	69.85
5722	NYSE	CL	Wed, Feb 11, 2015	69.55	69.87	69.06	69.47
5721	NYSE	CL	Tue, Feb 10, 2015	69.37	69.62	68.91	69.44
5720	NYSE	CL	Mon, Feb 9, 2015	69.13	69.41	68.90	69.07
5719	NYSE	CL	Fri, Feb 6, 2015	69.71	69.74	68.96	69.30
5718	NYSE	CL	Thu, Feb 5, 2015	69.49	70.18	69.30	69.79
5717	NYSE	CL	Wed, Feb 4, 2015	69.25	69.79	69.04	69.20
5716	NYSE	CL	Tue, Feb 3, 2015	69.19	69.22	68.50	69.19
5715	NYSE	CL	Mon, Feb 2, 2015	67.36	69.09	66.98	68.99
5714	NYSE	CL	Fri, Jan 30, 2015	68.35	68.59	67.46	67.52
5713	NYSE	CL	Thu, Jan 29, 2015	68.60	69.46	68.22	69.03
5712	NYSE	CL	Wed, Jan 28, 2015	66.05	66.21	64.95	65.12
5711	NYSE	CL	Tue, Jan 27, 2015	65.69	65.93	64.87	65.66
5710	NYSE	CL	Mon, Jan 26, 2015	66.96	67.09	66.23	66.29
5709	NYSE	CL	Fri, Jan 23, 2015	68.85	69.00	67.10	67.14
5708	NYSE	CL	Thu, Jan 22, 2015	68.48	69.44	68.10	69.32
5707	NYSE	CL	Wed, Jan 21, 2015	68.14	68.96	67.76	68.35
5706	NYSE	CL	Tue, Jan 20, 2015	69.04	69.19	68.38	68.96
5705	NYSE	CL	Fri, Jan 16, 2015	68.26	69.26	68.02	69.17
5704	NYSE	CL	Thu, Jan 15, 2015	68.76	68.94	68.21	68.32
5703	NYSE	CL	Wed, Jan 14, 2015	67.89	68.63	67.84	68.45
5702	NYSE	CL	Tue, Jan 13, 2015	68.66	69.33	68.33	68.73
5701	NYSE	CL	Mon, Jan 12, 2015	68.60	68.96	67.77	68.26
5700	NYSE	CL	Fri, Jan 9, 2015	69.35	69.44	68.55	68.60
5699	NYSE	CL	Thu, Jan 8, 2015	68.95	69.31	68.68	69.28
5698	NYSE	CL	Wed, Jan 7, 2015	68.13	68.44	67.74	68.35
5697	NYSE	CL	Tue, Jan 6, 2015	68.73	68.87	67.63	67.81
5696	NYSE	CL	Mon, Jan 5, 2015	68.94	69.43	68.45	68.53
5695	NYSE	CL	Fri, Jan 2, 2015	69.17	69.26	68.70	69.04
5694	NYSE	CL	Wed, Dec 31, 2014	70.09	70.41	69.12	69.19
5693	NYSE	CL	Tue, Dec 30, 2014	70.34	70.69	69.85	70.04
5692	NYSE	CL	Mon, Dec 29, 2014	70.65	70.86	70.33	70.48
5691	NYSE	CL	Fri, Dec 26, 2014	70.57	71.02	70.57	70.88
5690	NYSE	CL	Wed, Dec 24, 2014	71.00	71.31	70.43	70.47
5689	NYSE	CL	Tue, Dec 23, 2014	70.38	71.21	70.30	71.00
5688	NYSE	CL	Mon, Dec 22, 2014	69.96	70.49	69.80	70.26
5687	NYSE	CL	Fri, Dec 19, 2014	69.66	70.31	69.58	69.98
5686	NYSE	CL	Thu, Dec 18, 2014	69.40	69.48	68.61	69.48
5685	NYSE	CL	Wed, Dec 17, 2014	67.59	69.02	67.53	68.66
5684	NYSE	CL	Tue, Dec 16, 2014	67.76	68.51	67.25	67.51
5683	NYSE	CL	Mon, Dec 15, 2014	68.65	69.16	67.78	67.95
5682	NYSE	CL	Fri, Dec 12, 2014	68.77	69.60	68.56	68.57
5681	NYSE	CL	Thu, Dec 11, 2014	68.96	69.98	68.96	69.28
5680	NYSE	CL	Wed, Dec 10, 2014	69.42	69.69	68.82	68.87
5679	NYSE	CL	Tue, Dec 9, 2014	68.93	69.37	68.77	69.33
5678	NYSE	CL	Mon, Dec 8, 2014	69.50	69.81	69.22	69.44
5677	NYSE	CL	Fri, Dec 5, 2014	69.25	69.38	68.56	69.37
5676	NYSE	CL	Thu, Dec 4, 2014	69.06	69.57	68.83	69.45
5675	NYSE	CL	Wed, Dec 3, 2014	69.70	69.70	68.78	69.06
5674	NYSE	CL	Tue, Dec 2, 2014	69.51	69.90	69.15	69.86
5673	NYSE	CL	Mon, Dec 1, 2014	68.67	69.80	68.63	69.40
5672	NYSE	CL	Fri, Nov 28, 2014	68.88	69.90	68.83	69.59
5671	NYSE	CL	Wed, Nov 26, 2014	68.47	68.74	68.33	68.69
5670	NYSE	CL	Tue, Nov 25, 2014	67.97	68.45	67.82	68.33
5669	NYSE	CL	Mon, Nov 24, 2014	68.50	68.54	67.91	67.95
5668	NYSE	CL	Fri, Nov 21, 2014	68.63	68.86	68.33	68.34
5667	NYSE	CL	Thu, Nov 20, 2014	68.11	68.40	67.91	68.06
5666	NYSE	CL	Wed, Nov 19, 2014	67.92	68.32	67.64	68.29
5665	NYSE	CL	Tue, Nov 18, 2014	68.00	68.11	67.63	67.97
5664	NYSE	CL	Mon, Nov 17, 2014	67.48	67.97	67.34	67.92
5663	NYSE	CL	Fri, Nov 14, 2014	68.20	68.34	67.51	67.56
5662	NYSE	CL	Thu, Nov 13, 2014	68.94	68.99	68.57	68.92
5661	NYSE	CL	Wed, Nov 12, 2014	68.24	68.87	68.13	68.70
5660	NYSE	CL	Tue, Nov 11, 2014	68.51	68.70	68.30	68.47
5659	NYSE	CL	Mon, Nov 10, 2014	67.92	68.56	67.82	68.55
5658	NYSE	CL	Fri, Nov 7, 2014	68.08	68.20	67.55	68.05
5657	NYSE	CL	Thu, Nov 6, 2014	68.18	68.20	67.74	68.11
5656	NYSE	CL	Wed, Nov 5, 2014	68.81	68.81	67.88	68.15
5655	NYSE	CL	Tue, Nov 4, 2014	67.17	68.15	67.14	68.05
5654	NYSE	CL	Mon, Nov 3, 2014	66.80	67.46	66.71	67.41
5653	NYSE	CL	Fri, Oct 31, 2014	67.02	67.12	66.46	66.88
5652	NYSE	CL	Thu, Oct 30, 2014	65.76	66.66	65.52	66.41
5651	NYSE	CL	Wed, Oct 29, 2014	65.79	66.11	65.32	65.85
5650	NYSE	CL	Tue, Oct 28, 2014	66.37	66.43	65.58	65.79
5649	NYSE	CL	Mon, Oct 27, 2014	65.33	66.32	65.26	66.11
5648	NYSE	CL	Fri, Oct 24, 2014	64.17	65.80	64.00	65.35
5647	NYSE	CL	Thu, Oct 23, 2014	65.74	65.77	64.84	65.05
5646	NYSE	CL	Wed, Oct 22, 2014	65.41	65.70	65.26	65.32
5645	NYSE	CL	Tue, Oct 21, 2014	64.85	65.57	64.31	65.42
5644	NYSE	CL	Mon, Oct 20, 2014	63.58	64.60	63.58	64.54
5643	NYSE	CL	Fri, Oct 17, 2014	63.50	63.88	63.02	63.73
5642	NYSE	CL	Thu, Oct 16, 2014	62.81	63.40	62.53	63.11
5641	NYSE	CL	Wed, Oct 15, 2014	63.67	64.04	62.68	63.53
5640	NYSE	CL	Tue, Oct 14, 2014	64.36	66.12	64.00	64.41
5639	NYSE	CL	Mon, Oct 13, 2014	65.35	65.35	64.16	64.19
5638	NYSE	CL	Fri, Oct 10, 2014	65.39	65.76	65.24	65.29
5637	NYSE	CL	Thu, Oct 9, 2014	65.52	65.92	65.15	65.20
5636	NYSE	CL	Wed, Oct 8, 2014	64.90	65.86	64.85	65.82
5635	NYSE	CL	Tue, Oct 7, 2014	64.76	65.28	64.64	64.90
5634	NYSE	CL	Mon, Oct 6, 2014	65.16	65.49	64.94	65.27
5633	NYSE	CL	Fri, Oct 3, 2014	65.21	65.61	64.86	65.46
5632	NYSE	CL	Thu, Oct 2, 2014	64.75	64.98	64.51	64.78
5631	NYSE	CL	Wed, Oct 1, 2014	65.22	65.29	64.80	64.89
5630	NYSE	CL	Tue, Sep 30, 2014	65.76	65.83	65.16	65.22
5629	NYSE	CL	Mon, Sep 29, 2014	65.41	65.69	65.19	65.63
5628	NYSE	CL	Fri, Sep 26, 2014	65.43	65.85	65.06	65.70
5627	NYSE	CL	Thu, Sep 25, 2014	66.02	66.06	65.46	65.48
5626	NYSE	CL	Wed, Sep 24, 2014	65.46	66.36	65.46	66.23
5625	NYSE	CL	Tue, Sep 23, 2014	65.46	65.84	65.35	65.40
5624	NYSE	CL	Mon, Sep 22, 2014	65.45	65.89	65.31	65.69
5623	NYSE	CL	Fri, Sep 19, 2014	65.60	65.67	65.23	65.28
5622	NYSE	CL	Thu, Sep 18, 2014	65.28	65.45	65.04	65.31
5621	NYSE	CL	Wed, Sep 17, 2014	65.41	65.42	64.84	65.24
5620	NYSE	CL	Tue, Sep 16, 2014	64.38	65.40	64.25	65.14
5619	NYSE	CL	Mon, Sep 15, 2014	64.22	64.79	64.13	64.51
5618	NYSE	CL	Fri, Sep 12, 2014	64.18	64.56	64.08	64.48
5617	NYSE	CL	Thu, Sep 11, 2014	63.97	64.50	63.78	64.42
5616	NYSE	CL	Wed, Sep 10, 2014	63.50	64.08	63.36	64.00
5615	NYSE	CL	Tue, Sep 9, 2014	63.50	63.72	63.37	63.43
5614	NYSE	CL	Mon, Sep 8, 2014	64.44	64.53	63.63	63.64
5613	NYSE	CL	Fri, Sep 5, 2014	64.27	64.88	64.12	64.86
5612	NYSE	CL	Thu, Sep 4, 2014	64.48	64.63	64.08	64.31
5611	NYSE	CL	Wed, Sep 3, 2014	64.85	64.89	64.31	64.42
5610	NYSE	CL	Tue, Sep 2, 2014	64.44	64.70	64.16	64.42
5609	NYSE	CL	Fri, Aug 29, 2014	64.74	64.76	64.40	64.73
5608	NYSE	CL	Thu, Aug 28, 2014	64.63	64.74	64.45	64.51
5607	NYSE	CL	Wed, Aug 27, 2014	64.79	64.93	64.58	64.83
5606	NYSE	CL	Tue, Aug 26, 2014	64.90	65.11	64.71	64.79
5605	NYSE	CL	Mon, Aug 25, 2014	64.92	65.14	64.72	64.87
5604	NYSE	CL	Fri, Aug 22, 2014	64.90	64.97	64.53	64.57
5603	NYSE	CL	Thu, Aug 21, 2014	64.55	65.01	64.55	64.81
5602	NYSE	CL	Wed, Aug 20, 2014	64.42	64.81	64.24	64.67
5601	NYSE	CL	Tue, Aug 19, 2014	64.53	64.54	64.04	64.26
5600	NYSE	CL	Mon, Aug 18, 2014	64.35	65.00	64.30	64.62
5599	NYSE	CL	Fri, Aug 15, 2014	64.40	64.67	63.69	64.13
5598	NYSE	CL	Thu, Aug 14, 2014	64.40	64.55	64.04	64.21
5597	NYSE	CL	Wed, Aug 13, 2014	64.60	64.70	64.05	64.38
5596	NYSE	CL	Tue, Aug 12, 2014	64.53	64.84	64.33	64.42
5595	NYSE	CL	Mon, Aug 11, 2014	65.34	65.70	65.01	65.06
5594	NYSE	CL	Fri, Aug 8, 2014	64.37	65.22	64.32	65.18
5593	NYSE	CL	Thu, Aug 7, 2014	64.97	65.07	64.31	64.45
5592	NYSE	CL	Wed, Aug 6, 2014	63.92	65.25	63.92	64.80
5591	NYSE	CL	Tue, Aug 5, 2014	63.50	64.07	63.48	63.77
5590	NYSE	CL	Mon, Aug 4, 2014	63.88	64.13	63.56	63.76
5589	NYSE	CL	Fri, Aug 1, 2014	63.06	64.67	62.89	63.95
5588	NYSE	CL	Thu, Jul 31, 2014	64.73	64.99	63.40	63.40
5587	NYSE	CL	Wed, Jul 30, 2014	66.46	66.73	66.02	66.11
5586	NYSE	CL	Tue, Jul 29, 2014	67.07	67.32	66.26	66.36
5585	NYSE	CL	Mon, Jul 28, 2014	67.64	67.89	67.09	67.33
5584	NYSE	CL	Fri, Jul 25, 2014	68.10	68.17	67.53	67.59
5583	NYSE	CL	Thu, Jul 24, 2014	68.33	68.34	67.99	68.11
5582	NYSE	CL	Wed, Jul 23, 2014	68.60	68.69	67.97	68.17
5581	NYSE	CL	Tue, Jul 22, 2014	68.76	68.99	68.40	68.59
5580	NYSE	CL	Mon, Jul 21, 2014	68.56	68.89	68.44	68.76
5579	NYSE	CL	Fri, Jul 18, 2014	68.78	69.01	68.55	68.90
5578	NYSE	CL	Thu, Jul 17, 2014	69.36	69.50	68.60	68.60
5577	NYSE	CL	Wed, Jul 16, 2014	69.60	69.90	69.33	69.45
5576	NYSE	CL	Tue, Jul 15, 2014	69.66	69.80	69.35	69.66
5575	NYSE	CL	Mon, Jul 14, 2014	69.78	70.11	69.73	69.79
5574	NYSE	CL	Fri, Jul 11, 2014	69.47	69.62	69.25	69.52
5573	NYSE	CL	Thu, Jul 10, 2014	69.33	69.72	69.30	69.42
5572	NYSE	CL	Wed, Jul 9, 2014	69.53	69.89	69.42	69.65
5571	NYSE	CL	Tue, Jul 8, 2014	68.59	69.58	68.55	69.50
5570	NYSE	CL	Mon, Jul 7, 2014	68.79	68.95	68.61	68.86
5569	NYSE	CL	Thu, Jul 3, 2014	68.44	68.82	68.44	68.82
5568	NYSE	CL	Wed, Jul 2, 2014	68.36	68.75	68.30	68.47
5567	NYSE	CL	Tue, Jul 1, 2014	68.50	68.60	67.95	68.48
5566	NYSE	CL	Mon, Jun 30, 2014	68.31	68.86	67.92	68.18
5565	NYSE	CL	Fri, Jun 27, 2014	67.78	68.49	67.57	68.43
5564	NYSE	CL	Thu, Jun 26, 2014	67.84	68.03	67.51	67.90
5563	NYSE	CL	Wed, Jun 25, 2014	67.91	68.09	67.70	67.95
5562	NYSE	CL	Tue, Jun 24, 2014	67.76	68.23	67.55	67.95
5561	NYSE	CL	Mon, Jun 23, 2014	68.35	68.36	67.71	67.83
5560	NYSE	CL	Fri, Jun 20, 2014	69.30	69.47	68.33	68.38
5559	NYSE	CL	Thu, Jun 19, 2014	68.91	69.45	68.91	69.43
5558	NYSE	CL	Wed, Jun 18, 2014	67.76	68.77	67.76	68.73
5557	NYSE	CL	Tue, Jun 17, 2014	68.03	68.05	67.67	67.89
5556	NYSE	CL	Mon, Jun 16, 2014	67.63	68.18	67.33	68.09
5555	NYSE	CL	Fri, Jun 13, 2014	67.78	67.97	67.72	67.86
5554	NYSE	CL	Thu, Jun 12, 2014	68.35	68.60	67.63	67.84
5553	NYSE	CL	Wed, Jun 11, 2014	68.61	68.70	68.31	68.62
5552	NYSE	CL	Tue, Jun 10, 2014	68.29	68.94	68.27	68.69
5551	NYSE	CL	Mon, Jun 9, 2014	67.89	68.64	67.88	68.44
5550	NYSE	CL	Fri, Jun 6, 2014	68.05	68.20	67.86	68.02
5549	NYSE	CL	Thu, Jun 5, 2014	67.84	68.20	67.71	67.96
5548	NYSE	CL	Wed, Jun 4, 2014	67.34	67.73	66.98	67.71
5547	NYSE	CL	Tue, Jun 3, 2014	68.03	68.15	67.12	67.24
5546	NYSE	CL	Mon, Jun 2, 2014	68.13	68.27	67.81	68.21
5545	NYSE	CL	Fri, May 30, 2014	66.94	68.47	66.85	68.40
5544	NYSE	CL	Thu, May 29, 2014	66.38	66.96	66.26	66.92
5543	NYSE	CL	Wed, May 28, 2014	66.70	66.71	66.10	66.12
5542	NYSE	CL	Tue, May 27, 2014	66.89	66.94	66.52	66.71
5541	NYSE	CL	Fri, May 23, 2014	66.80	67.16	66.50	66.73
5540	NYSE	CL	Thu, May 22, 2014	66.71	66.80	66.37	66.61
5539	NYSE	CL	Wed, May 21, 2014	66.69	66.85	66.46	66.81
5538	NYSE	CL	Tue, May 20, 2014	66.70	66.92	66.38	66.56
5537	NYSE	CL	Mon, May 19, 2014	66.56	66.81	66.32	66.73
5536	NYSE	CL	Fri, May 16, 2014	66.30	66.97	66.30	66.92
5535	NYSE	CL	Thu, May 15, 2014	66.74	67.09	66.31	66.41
5534	NYSE	CL	Wed, May 14, 2014	67.22	67.58	66.90	66.96
5533	NYSE	CL	Tue, May 13, 2014	67.21	67.39	67.00	67.26
5532	NYSE	CL	Mon, May 12, 2014	67.75	67.75	67.07	67.19
5531	NYSE	CL	Fri, May 9, 2014	67.02	67.73	67.02	67.65
5530	NYSE	CL	Thu, May 8, 2014	67.14	67.36	66.88	67.10
5529	NYSE	CL	Wed, May 7, 2014	66.76	67.40	66.76	67.23
5528	NYSE	CL	Tue, May 6, 2014	66.63	67.15	66.62	66.71
5527	NYSE	CL	Mon, May 5, 2014	66.87	67.14	66.67	66.90
5526	NYSE	CL	Fri, May 2, 2014	66.90	67.33	66.80	67.10
5525	NYSE	CL	Thu, May 1, 2014	67.18	67.42	66.54	67.01
5524	NYSE	CL	Wed, Apr 30, 2014	67.31	67.68	67.08	67.30
5523	NYSE	CL	Tue, Apr 29, 2014	67.75	67.82	67.03	67.04
5522	NYSE	CL	Mon, Apr 28, 2014	66.66	67.95	66.59	67.86
5521	NYSE	CL	Fri, Apr 25, 2014	66.50	66.94	65.92	66.24
5520	NYSE	CL	Thu, Apr 24, 2014	66.05	66.46	65.95	66.43
5519	NYSE	CL	Wed, Apr 23, 2014	66.38	66.57	65.80	65.87
5518	NYSE	CL	Tue, Apr 22, 2014	66.91	67.09	66.35	66.36
5517	NYSE	CL	Mon, Apr 21, 2014	66.70	67.05	66.15	66.84
5516	NYSE	CL	Thu, Apr 17, 2014	66.75	67.17	66.53	66.94
5515	NYSE	CL	Wed, Apr 16, 2014	66.57	67.40	66.41	67.18
5514	NYSE	CL	Tue, Apr 15, 2014	66.09	66.47	65.83	66.37
5513	NYSE	CL	Mon, Apr 14, 2014	65.66	66.01	65.53	65.86
5512	NYSE	CL	Fri, Apr 11, 2014	65.76	66.27	65.25	65.31
5511	NYSE	CL	Thu, Apr 10, 2014	65.59	66.31	65.39	65.94
5510	NYSE	CL	Wed, Apr 9, 2014	65.60	65.98	65.46	65.73
5509	NYSE	CL	Tue, Apr 8, 2014	64.84	65.67	64.74	65.63
5508	NYSE	CL	Mon, Apr 7, 2014	63.92	65.30	63.91	64.92
5507	NYSE	CL	Fri, Apr 4, 2014	64.57	64.65	64.13	64.22
5506	NYSE	CL	Thu, Apr 3, 2014	64.49	64.66	64.21	64.28
5505	NYSE	CL	Wed, Apr 2, 2014	64.33	64.60	63.87	64.30
5504	NYSE	CL	Tue, Apr 1, 2014	64.87	65.10	64.03	64.22
5503	NYSE	CL	Mon, Mar 31, 2014	64.50	64.92	64.03	64.87
5502	NYSE	CL	Fri, Mar 28, 2014	64.04	64.60	63.72	64.10
5501	NYSE	CL	Thu, Mar 27, 2014	64.25	65.92	63.99	64.06
5500	NYSE	CL	Wed, Mar 26, 2014	63.87	64.55	63.70	64.27
5499	NYSE	CL	Tue, Mar 25, 2014	63.72	64.30	63.31	63.77
5498	NYSE	CL	Mon, Mar 24, 2014	63.77	64.05	63.26	63.31
5497	NYSE	CL	Fri, Mar 21, 2014	64.06	64.13	63.32	63.46
5496	NYSE	CL	Thu, Mar 20, 2014	63.30	63.70	63.07	63.59
5495	NYSE	CL	Wed, Mar 19, 2014	64.27	64.32	63.14	63.39
5494	NYSE	CL	Tue, Mar 18, 2014	64.52	64.59	64.21	64.34
5493	NYSE	CL	Mon, Mar 17, 2014	64.05	64.69	63.91	64.40
5492	NYSE	CL	Fri, Mar 14, 2014	63.14	63.99	63.06	63.83
5491	NYSE	CL	Thu, Mar 13, 2014	63.32	63.88	63.11	63.23
5490	NYSE	CL	Wed, Mar 12, 2014	62.91	63.40	62.87	63.22
5489	NYSE	CL	Tue, Mar 11, 2014	63.17	63.82	63.06	63.29
5488	NYSE	CL	Mon, Mar 10, 2014	62.94	63.20	62.86	63.05
5487	NYSE	CL	Fri, Mar 7, 2014	63.09	63.23	62.85	63.13
5486	NYSE	CL	Thu, Mar 6, 2014	62.78	63.19	62.64	63.02
5485	NYSE	CL	Wed, Mar 5, 2014	62.82	62.95	62.54	62.62
5484	NYSE	CL	Tue, Mar 4, 2014	62.67	63.26	62.67	63.01
5483	NYSE	CL	Mon, Mar 3, 2014	62.23	62.63	62.00	62.22
5482	NYSE	CL	Fri, Feb 28, 2014	62.39	63.15	62.09	62.83
5481	NYSE	CL	Thu, Feb 27, 2014	61.74	62.21	61.62	62.12
5480	NYSE	CL	Wed, Feb 26, 2014	62.11	62.54	61.86	61.95
5479	NYSE	CL	Tue, Feb 25, 2014	62.04	62.23	61.68	62.07
5478	NYSE	CL	Mon, Feb 24, 2014	61.81	62.47	61.58	61.95
5477	NYSE	CL	Fri, Feb 21, 2014	61.96	62.54	61.53	61.56
5476	NYSE	CL	Thu, Feb 20, 2014	61.48	62.11	61.35	61.86
5475	NYSE	CL	Wed, Feb 19, 2014	61.97	62.19	61.44	61.53
5474	NYSE	CL	Tue, Feb 18, 2014	62.86	62.86	62.00	62.39
5473	NYSE	CL	Fri, Feb 14, 2014	62.38	62.90	61.81	62.68
5472	NYSE	CL	Thu, Feb 13, 2014	61.45	62.41	61.44	62.31
5471	NYSE	CL	Wed, Feb 12, 2014	62.41	62.74	61.68	61.92
5470	NYSE	CL	Tue, Feb 11, 2014	61.67	62.48	61.39	62.40
5469	NYSE	CL	Mon, Feb 10, 2014	60.84	61.62	60.81	61.52
5468	NYSE	CL	Fri, Feb 7, 2014	60.78	61.15	60.54	60.86
5467	NYSE	CL	Thu, Feb 6, 2014	60.51	60.84	60.27	60.60
5466	NYSE	CL	Wed, Feb 5, 2014	60.15	60.79	60.02	60.42
5465	NYSE	CL	Tue, Feb 4, 2014	60.35	60.67	60.14	60.35
5464	NYSE	CL	Mon, Feb 3, 2014	61.22	61.30	59.75	60.17
5463	NYSE	CL	Fri, Jan 31, 2014	60.61	61.59	60.00	61.23
5462	NYSE	CL	Thu, Jan 30, 2014	63.44	63.81	61.13	61.49
5461	NYSE	CL	Wed, Jan 29, 2014	62.79	62.79	61.43	61.59
5460	NYSE	CL	Tue, Jan 28, 2014	62.20	62.93	62.20	62.87
5459	NYSE	CL	Mon, Jan 27, 2014	62.47	62.65	61.95	62.11
5458	NYSE	CL	Fri, Jan 24, 2014	63.39	63.95	62.39	62.39
5457	NYSE	CL	Thu, Jan 23, 2014	63.43	63.74	63.23	63.44
5456	NYSE	CL	Wed, Jan 22, 2014	64.54	64.70	63.87	64.01
5455	NYSE	CL	Tue, Jan 21, 2014	65.05	65.41	64.29	64.74
5454	NYSE	CL	Fri, Jan 17, 2014	64.91	65.11	64.68	64.70
5453	NYSE	CL	Thu, Jan 16, 2014	64.58	65.12	64.39	64.98
5452	NYSE	CL	Wed, Jan 15, 2014	64.86	64.97	64.35	64.78
5451	NYSE	CL	Tue, Jan 14, 2014	64.70	64.99	64.56	64.85
5450	NYSE	CL	Mon, Jan 13, 2014	64.90	65.39	64.54	64.69
5449	NYSE	CL	Fri, Jan 10, 2014	65.12	65.46	64.88	65.08
5448	NYSE	CL	Thu, Jan 9, 2014	64.13	65.28	63.80	65.02
5447	NYSE	CL	Wed, Jan 8, 2014	64.17	64.20	63.41	63.54
5446	NYSE	CL	Tue, Jan 7, 2014	64.49	64.58	64.03	64.20
5445	NYSE	CL	Mon, Jan 6, 2014	64.44	64.55	63.99	64.14
5444	NYSE	CL	Fri, Jan 3, 2014	64.21	64.49	63.99	64.18
5443	NYSE	CL	Thu, Jan 2, 2014	64.89	65.03	64.00	64.30
5442	NYSE	CL	Tue, Dec 31, 2013	65.42	65.52	65.00	65.21
5441	NYSE	CL	Mon, Dec 30, 2013	65.43	65.61	65.20	65.43
5440	NYSE	CL	Fri, Dec 27, 2013	65.07	65.45	64.99	65.37
5439	NYSE	CL	Thu, Dec 26, 2013	64.71	64.87	64.49	64.83
5438	NYSE	CL	Tue, Dec 24, 2013	64.71	64.89	64.55	64.71
5437	NYSE	CL	Mon, Dec 23, 2013	64.92	64.92	64.35	64.63
5436	NYSE	CL	Fri, Dec 20, 2013	64.27	65.05	64.17	64.74
5435	NYSE	CL	Thu, Dec 19, 2013	64.43	64.56	64.05	64.24
5434	NYSE	CL	Wed, Dec 18, 2013	63.78	64.68	62.80	64.64
5433	NYSE	CL	Tue, Dec 17, 2013	64.00	64.08	63.28	63.58
5432	NYSE	CL	Mon, Dec 16, 2013	64.14	64.40	63.83	64.04
5431	NYSE	CL	Fri, Dec 13, 2013	64.13	64.26	63.64	63.98
5430	NYSE	CL	Thu, Dec 12, 2013	65.02	65.08	63.96	63.97
5429	NYSE	CL	Wed, Dec 11, 2013	64.83	65.34	64.75	64.94
5428	NYSE	CL	Tue, Dec 10, 2013	65.46	65.46	64.56	64.69
5427	NYSE	CL	Mon, Dec 9, 2013	65.73	65.99	65.50	65.69
5426	NYSE	CL	Fri, Dec 6, 2013	65.13	65.87	65.09	65.66
5425	NYSE	CL	Thu, Dec 5, 2013	64.84	65.05	64.47	64.54
5424	NYSE	CL	Wed, Dec 4, 2013	64.94	65.14	64.32	65.04
5423	NYSE	CL	Tue, Dec 3, 2013	65.01	65.43	64.88	65.37
5422	NYSE	CL	Mon, Dec 2, 2013	65.64	65.96	65.06	65.28
5421	NYSE	CL	Fri, Nov 29, 2013	65.90	66.40	65.73	65.81
5420	NYSE	CL	Wed, Nov 27, 2013	66.23	66.25	65.44	65.83
5419	NYSE	CL	Tue, Nov 26, 2013	66.10	66.44	65.78	66.01
5418	NYSE	CL	Mon, Nov 25, 2013	66.42	66.49	65.83	65.95
5417	NYSE	CL	Fri, Nov 22, 2013	65.96	66.42	65.84	66.26
5416	NYSE	CL	Thu, Nov 21, 2013	65.37	66.04	65.32	65.98
5415	NYSE	CL	Wed, Nov 20, 2013	65.44	65.75	65.04	65.26
5414	NYSE	CL	Tue, Nov 19, 2013	64.97	65.39	64.95	65.28
5413	NYSE	CL	Mon, Nov 18, 2013	65.80	65.93	65.02	65.18
5412	NYSE	CL	Fri, Nov 15, 2013	65.72	65.97	65.38	65.78
5411	NYSE	CL	Thu, Nov 14, 2013	65.33	65.71	65.24	65.60
5410	NYSE	CL	Wed, Nov 13, 2013	64.60	65.12	64.42	65.09
5409	NYSE	CL	Tue, Nov 12, 2013	64.44	64.86	64.00	64.72
5408	NYSE	CL	Mon, Nov 11, 2013	64.90	65.11	64.55	64.62
5407	NYSE	CL	Fri, Nov 8, 2013	64.65	64.85	64.13	64.83
5406	NYSE	CL	Thu, Nov 7, 2013	65.97	65.97	64.62	64.80
5405	NYSE	CL	Wed, Nov 6, 2013	65.61	66.05	65.39	66.01
5404	NYSE	CL	Tue, Nov 5, 2013	65.55	65.76	65.05	65.36
5403	NYSE	CL	Mon, Nov 4, 2013	65.56	65.80	65.21	65.73
5402	NYSE	CL	Fri, Nov 1, 2013	64.82	65.56	64.56	65.39
5401	NYSE	CL	Thu, Oct 31, 2013	65.00	65.23	64.67	64.73
5400	NYSE	CL	Wed, Oct 30, 2013	65.98	66.04	65.06	65.22
5399	NYSE	CL	Tue, Oct 29, 2013	64.89	66.00	64.72	65.94
5398	NYSE	CL	Mon, Oct 28, 2013	63.69	64.79	63.66	64.76
5397	NYSE	CL	Fri, Oct 25, 2013	63.24	63.72	63.08	63.60
5396	NYSE	CL	Thu, Oct 24, 2013	62.42	63.30	61.93	63.04
5395	NYSE	CL	Wed, Oct 23, 2013	63.19	63.76	63.08	63.47
5394	NYSE	CL	Tue, Oct 22, 2013	62.39	63.61	62.25	63.47
5393	NYSE	CL	Mon, Oct 21, 2013	62.76	62.78	61.86	62.26
5392	NYSE	CL	Fri, Oct 18, 2013	63.13	63.13	62.13	62.81
5391	NYSE	CL	Thu, Oct 17, 2013	61.89	63.63	61.79	63.41
5390	NYSE	CL	Wed, Oct 16, 2013	61.33	62.35	61.23	62.28
5389	NYSE	CL	Tue, Oct 15, 2013	61.51	61.75	61.09	61.23
5388	NYSE	CL	Mon, Oct 14, 2013	61.15	61.59	61.06	61.53
5387	NYSE	CL	Fri, Oct 11, 2013	60.69	61.47	60.52	61.45
5386	NYSE	CL	Thu, Oct 10, 2013	60.65	60.80	60.11	60.79
5385	NYSE	CL	Wed, Oct 9, 2013	59.07	60.27	58.94	59.83
5384	NYSE	CL	Tue, Oct 8, 2013	59.30	59.60	58.94	58.96
5383	NYSE	CL	Mon, Oct 7, 2013	59.01	59.42	58.88	59.21
5382	NYSE	CL	Fri, Oct 4, 2013	59.22	59.49	58.90	59.33
5381	NYSE	CL	Thu, Oct 3, 2013	59.12	59.51	58.72	59.22
5380	NYSE	CL	Wed, Oct 2, 2013	59.70	59.75	59.03	59.43
5379	NYSE	CL	Tue, Oct 1, 2013	59.23	60.18	59.08	60.09
5378	NYSE	CL	Mon, Sep 30, 2013	60.16	60.54	59.10	59.30
5377	NYSE	CL	Fri, Sep 27, 2013	60.07	60.28	59.65	59.93
5376	NYSE	CL	Thu, Sep 26, 2013	59.63	60.41	59.49	60.39
5375	NYSE	CL	Wed, Sep 25, 2013	60.02	60.13	59.29	59.34
5374	NYSE	CL	Tue, Sep 24, 2013	60.02	60.42	59.83	59.87
5373	NYSE	CL	Mon, Sep 23, 2013	60.45	60.47	59.94	60.20
5372	NYSE	CL	Fri, Sep 20, 2013	60.84	60.99	60.44	60.44
5371	NYSE	CL	Thu, Sep 19, 2013	61.24	61.28	60.80	60.97
5370	NYSE	CL	Wed, Sep 18, 2013	60.06	61.19	59.80	61.19
5369	NYSE	CL	Tue, Sep 17, 2013	59.67	59.99	59.34	59.80
5368	NYSE	CL	Mon, Sep 16, 2013	59.78	60.24	59.67	60.02
5367	NYSE	CL	Fri, Sep 13, 2013	59.43	59.69	59.27	59.43
5366	NYSE	CL	Thu, Sep 12, 2013	59.11	59.38	58.92	59.28
5365	NYSE	CL	Wed, Sep 11, 2013	58.49	59.26	58.43	59.25
5364	NYSE	CL	Tue, Sep 10, 2013	58.79	59.09	58.29	58.59
5363	NYSE	CL	Mon, Sep 9, 2013	58.00	58.78	58.00	58.57
5362	NYSE	CL	Fri, Sep 6, 2013	57.76	58.23	57.47	58.00
5361	NYSE	CL	Thu, Sep 5, 2013	57.68	57.78	57.36	57.53
5360	NYSE	CL	Wed, Sep 4, 2013	57.45	58.19	57.26	57.80
5359	NYSE	CL	Tue, Sep 3, 2013	58.35	58.39	57.38	57.45
5358	NYSE	CL	Fri, Aug 30, 2013	57.33	57.82	57.25	57.77
5357	NYSE	CL	Thu, Aug 29, 2013	57.09	57.56	56.94	57.25
5356	NYSE	CL	Wed, Aug 28, 2013	57.51	57.51	57.14	57.27
5355	NYSE	CL	Tue, Aug 27, 2013	57.56	57.90	57.41	57.64
5354	NYSE	CL	Mon, Aug 26, 2013	59.08	59.25	58.20	58.22
5353	NYSE	CL	Fri, Aug 23, 2013	58.51	59.08	58.44	59.03
5352	NYSE	CL	Thu, Aug 22, 2013	58.47	58.59	58.25	58.45
5351	NYSE	CL	Wed, Aug 21, 2013	59.00	59.05	58.44	58.51
5350	NYSE	CL	Tue, Aug 20, 2013	59.24	59.62	59.02	59.09
5349	NYSE	CL	Mon, Aug 19, 2013	59.28	59.38	58.91	59.15
5348	NYSE	CL	Fri, Aug 16, 2013	59.52	59.67	59.12	59.47
5347	NYSE	CL	Thu, Aug 15, 2013	60.30	60.58	59.69	59.81
5346	NYSE	CL	Wed, Aug 14, 2013	61.00	61.14	60.44	60.67
5345	NYSE	CL	Tue, Aug 13, 2013	61.00	61.20	60.79	61.08
5344	NYSE	CL	Mon, Aug 12, 2013	60.30	60.98	60.24	60.96
5343	NYSE	CL	Fri, Aug 9, 2013	60.83	61.05	60.47	60.68
5342	NYSE	CL	Thu, Aug 8, 2013	61.27	61.50	60.50	60.91
5341	NYSE	CL	Wed, Aug 7, 2013	60.80	61.17	60.65	60.94
5340	NYSE	CL	Tue, Aug 6, 2013	60.82	61.25	60.76	60.99
5339	NYSE	CL	Mon, Aug 5, 2013	60.49	61.08	60.46	60.98
5338	NYSE	CL	Fri, Aug 2, 2013	60.26	60.58	60.01	60.53
5337	NYSE	CL	Thu, Aug 1, 2013	60.27	60.82	60.24	60.56
5336	NYSE	CL	Wed, Jul 31, 2013	60.34	60.67	59.85	59.87
5335	NYSE	CL	Tue, Jul 30, 2013	60.40	60.68	59.91	60.24
5334	NYSE	CL	Mon, Jul 29, 2013	59.99	60.36	59.85	60.08
5333	NYSE	CL	Fri, Jul 26, 2013	59.46	60.26	59.15	60.25
5332	NYSE	CL	Thu, Jul 25, 2013	58.70	59.90	58.50	59.62
5331	NYSE	CL	Wed, Jul 24, 2013	58.50	58.66	58.20	58.47
5330	NYSE	CL	Tue, Jul 23, 2013	58.61	58.79	58.23	58.41
5329	NYSE	CL	Mon, Jul 22, 2013	58.76	59.07	58.45	58.65
5328	NYSE	CL	Fri, Jul 19, 2013	58.47	58.92	58.25	58.88
5327	NYSE	CL	Thu, Jul 18, 2013	58.33	58.99	58.21	58.80
5326	NYSE	CL	Wed, Jul 17, 2013	58.60	58.71	58.07	58.36
5325	NYSE	CL	Tue, Jul 16, 2013	58.71	58.80	58.09	58.48
5324	NYSE	CL	Mon, Jul 15, 2013	59.24	59.27	58.58	58.82
5323	NYSE	CL	Fri, Jul 12, 2013	58.98	59.23	58.67	59.14
5322	NYSE	CL	Thu, Jul 11, 2013	59.24	59.36	58.63	58.95
5321	NYSE	CL	Wed, Jul 10, 2013	58.99	59.27	58.49	58.62
5320	NYSE	CL	Tue, Jul 9, 2013	59.03	59.24	58.82	58.98
5319	NYSE	CL	Mon, Jul 8, 2013	57.98	58.64	57.98	58.58
5318	NYSE	CL	Fri, Jul 5, 2013	58.00	58.22	57.11	57.86
5317	NYSE	CL	Wed, Jul 3, 2013	57.54	57.94	57.19	57.82
5316	NYSE	CL	Tue, Jul 2, 2013	57.94	58.20	57.50	57.72
5315	NYSE	CL	Mon, Jul 1, 2013	57.60	58.66	57.58	57.95
5314	NYSE	CL	Fri, Jun 28, 2013	57.10	57.67	56.80	57.29
5313	NYSE	CL	Thu, Jun 27, 2013	57.51	57.83	57.14	57.39
5312	NYSE	CL	Wed, Jun 26, 2013	56.78	57.20	56.42	57.00
5311	NYSE	CL	Tue, Jun 25, 2013	56.49	56.66	55.86	56.22
5310	NYSE	CL	Mon, Jun 24, 2013	56.28	56.74	55.47	56.15
5309	NYSE	CL	Fri, Jun 21, 2013	56.39	57.09	56.01	56.81
5308	NYSE	CL	Thu, Jun 20, 2013	57.60	57.72	55.69	55.87
5307	NYSE	CL	Wed, Jun 19, 2013	59.67	59.80	57.98	58.00
5306	NYSE	CL	Tue, Jun 18, 2013	59.70	59.92	59.48	59.70
5305	NYSE	CL	Mon, Jun 17, 2013	59.10	59.92	59.03	59.64
5304	NYSE	CL	Fri, Jun 14, 2013	58.51	59.01	58.21	58.82
5303	NYSE	CL	Thu, Jun 13, 2013	58.12	58.65	57.19	58.46
5302	NYSE	CL	Wed, Jun 12, 2013	58.99	59.50	58.15	58.16
5301	NYSE	CL	Tue, Jun 11, 2013	58.45	59.24	58.06	58.62
5300	NYSE	CL	Mon, Jun 10, 2013	59.28	59.35	58.65	58.82
5299	NYSE	CL	Fri, Jun 7, 2013	58.51	59.14	58.42	59.10
5298	NYSE	CL	Thu, Jun 6, 2013	57.80	58.22	57.07	58.04
5297	NYSE	CL	Wed, Jun 5, 2013	58.73	58.77	57.90	57.90
5296	NYSE	CL	Tue, Jun 4, 2013	58.80	59.22	58.24	58.87
5295	NYSE	CL	Mon, Jun 3, 2013	57.91	58.67	57.52	58.60
5294	NYSE	CL	Fri, May 31, 2013	59.42	59.47	57.83	57.84
5293	NYSE	CL	Thu, May 30, 2013	59.75	60.10	59.33	59.63
5292	NYSE	CL	Wed, May 29, 2013	61.09	61.18	59.40	59.58
5291	NYSE	CL	Tue, May 28, 2013	61.86	62.25	61.39	61.63
5290	NYSE	CL	Fri, May 24, 2013	60.87	61.31	60.48	61.17
5289	NYSE	CL	Thu, May 23, 2013	61.07	61.33	60.87	60.97
5288	NYSE	CL	Wed, May 22, 2013	61.50	62.13	61.22	61.41
5287	NYSE	CL	Tue, May 21, 2013	61.60	62.08	61.19	61.58
5286	NYSE	CL	Mon, May 20, 2013	62.04	62.05	61.42	61.55
5285	NYSE	CL	Fri, May 17, 2013	62.14	62.40	61.78	62.04
5284	NYSE	CL	Thu, May 16, 2013	62.31	62.70	61.33	62.38
5283	NYSE	CL	Wed, May 15, 2013	61.42	62.37	61.33	62.28
5282	NYSE	CL	Tue, May 14, 2013	60.50	61.68	60.50	61.68
5281	NYSE	CL	Mon, May 13, 2013	60.40	60.60	60.16	60.46
5280	NYSE	CL	Fri, May 10, 2013	60.25	60.49	60.06	60.36
5279	NYSE	CL	Thu, May 9, 2013	60.17	60.36	59.90	60.10
5278	NYSE	CL	Wed, May 8, 2013	60.08	60.35	59.92	60.26
5277	NYSE	CL	Tue, May 7, 2013	60.19	60.25	59.92	60.17
5276	NYSE	CL	Mon, May 6, 2013	60.58	60.64	60.01	60.10
5275	NYSE	CL	Fri, May 3, 2013	60.64	60.78	60.05	60.58
5274	NYSE	CL	Thu, May 2, 2013	59.58	60.55	59.38	60.37
5273	NYSE	CL	Wed, May 1, 2013	59.72	60.23	59.44	59.57
5272	NYSE	CL	Tue, Apr 30, 2013	59.53	59.89	59.16	59.71
5271	NYSE	CL	Mon, Apr 29, 2013	59.63	59.97	59.53	59.69
5270	NYSE	CL	Fri, Apr 26, 2013	59.94	60.47	59.26	59.50
5269	NYSE	CL	Thu, Apr 25, 2013	60.30	61.20	59.66	59.71
5268	NYSE	CL	Wed, Apr 24, 2013	60.53	60.53	58.85	58.95
5267	NYSE	CL	Tue, Apr 23, 2013	60.28	60.72	59.83	60.72
5266	NYSE	CL	Mon, Apr 22, 2013	59.82	60.55	59.67	60.21
5265	NYSE	CL	Fri, Apr 19, 2013	59.33	59.94	59.29	59.86
5264	NYSE	CL	Thu, Apr 18, 2013	59.03	59.59	59.00	59.29
5263	NYSE	CL	Wed, Apr 17, 2013	59.51	59.59	58.63	58.93
5262	NYSE	CL	Tue, Apr 16, 2013	58.73	59.74	58.54	59.67
5261	NYSE	CL	Mon, Apr 15, 2013	59.00	59.32	58.44	58.44
5260	NYSE	CL	Fri, Apr 12, 2013	59.29	59.62	59.00	59.19
5259	NYSE	CL	Thu, Apr 11, 2013	59.15	59.60	59.11	59.42
5258	NYSE	CL	Wed, Apr 10, 2013	58.73	59.27	58.65	59.14
5257	NYSE	CL	Tue, Apr 9, 2013	59.00	59.04	58.32	58.63
5256	NYSE	CL	Mon, Apr 8, 2013	58.55	58.86	58.08	58.86
5255	NYSE	CL	Fri, Apr 5, 2013	58.20	58.46	58.01	58.36
5254	NYSE	CL	Thu, Apr 4, 2013	58.77	58.87	58.37	58.54
5253	NYSE	CL	Wed, Apr 3, 2013	59.50	59.56	58.52	58.66
5252	NYSE	CL	Tue, Apr 2, 2013	59.03	59.49	58.99	59.45
5251	NYSE	CL	Mon, Apr 1, 2013	58.94	59.07	58.64	58.86
5250	NYSE	CL	Thu, Mar 28, 2013	58.56	59.23	58.14	59.02
5249	NYSE	CL	Wed, Mar 27, 2013	58.25	58.48	58.04	58.36
5248	NYSE	CL	Tue, Mar 26, 2013	57.40	58.68	57.40	58.66
5247	NYSE	CL	Mon, Mar 25, 2013	57.39	57.55	57.05	57.20
5246	NYSE	CL	Fri, Mar 22, 2013	56.88	57.50	56.68	57.21
5245	NYSE	CL	Thu, Mar 21, 2013	57.06	57.29	56.85	56.86
5244	NYSE	CL	Wed, Mar 20, 2013	56.43	57.40	56.43	57.30
5243	NYSE	CL	Tue, Mar 19, 2013	56.06	56.34	55.99	56.27
5242	NYSE	CL	Mon, Mar 18, 2013	55.82	56.23	55.66	56.13
5241	NYSE	CL	Fri, Mar 15, 2013	56.47	56.56	56.04	56.04
5240	NYSE	CL	Thu, Mar 14, 2013	57.48	57.49	56.86	56.92
5239	NYSE	CL	Wed, Mar 13, 2013	57.53	57.58	57.31	57.45
5238	NYSE	CL	Tue, Mar 12, 2013	57.85	57.88	57.50	57.53
5237	NYSE	CL	Mon, Mar 11, 2013	57.92	57.98	57.62	57.82
5236	NYSE	CL	Fri, Mar 8, 2013	57.92	57.98	57.50	57.87
5235	NYSE	CL	Thu, Mar 7, 2013	58.36	58.36	57.65	57.71
5234	NYSE	CL	Wed, Mar 6, 2013	57.93	57.98	57.42	57.68
5233	NYSE	CL	Tue, Mar 5, 2013	57.62	58.09	57.55	57.86
5232	NYSE	CL	Mon, Mar 4, 2013	57.04	57.44	56.93	57.42
5231	NYSE	CL	Fri, Mar 1, 2013	57.05	57.21	56.70	57.06
5230	NYSE	CL	Thu, Feb 28, 2013	57.33	57.85	57.21	57.22
5229	NYSE	CL	Wed, Feb 27, 2013	56.78	57.46	56.42	57.23
5228	NYSE	CL	Tue, Feb 26, 2013	56.45	57.07	56.24	56.96
5227	NYSE	CL	Mon, Feb 25, 2013	57.13	57.86	56.88	57.01
5226	NYSE	CL	Fri, Feb 22, 2013	56.55	57.10	56.41	56.99
5225	NYSE	CL	Thu, Feb 21, 2013	55.88	56.81	55.76	56.55
5224	NYSE	CL	Wed, Feb 20, 2013	56.00	56.50	55.98	56.06
5223	NYSE	CL	Tue, Feb 19, 2013	55.08	56.02	54.96	55.96
5222	NYSE	CL	Fri, Feb 15, 2013	54.35	55.16	54.35	55.01
5221	NYSE	CL	Thu, Feb 14, 2013	53.81	54.37	53.78	54.17
5220	NYSE	CL	Wed, Feb 13, 2013	54.14	54.17	53.69	53.95
5219	NYSE	CL	Tue, Feb 12, 2013	54.20	54.24	53.90	54.03
5218	NYSE	CL	Mon, Feb 11, 2013	54.08	54.48	53.82	54.15
5217	NYSE	CL	Fri, Feb 8, 2013	55.03	55.42	54.21	54.25
5216	NYSE	CL	Thu, Feb 7, 2013	54.91	55.11	54.67	55.10
5215	NYSE	CL	Wed, Feb 6, 2013	54.59	54.94	54.20	54.91
5214	NYSE	CL	Tue, Feb 5, 2013	54.74	55.06	54.63	54.73
5213	NYSE	CL	Mon, Feb 4, 2013	54.42	54.70	54.32	54.37
5212	NYSE	CL	Fri, Feb 1, 2013	54.42	54.97	54.24	54.92
5211	NYSE	CL	Thu, Jan 31, 2013	54.07	55.54	53.37	53.69
5210	NYSE	CL	Wed, Jan 30, 2013	55.49	55.69	55.24	55.43
5209	NYSE	CL	Tue, Jan 29, 2013	54.98	55.50	54.71	55.46
5208	NYSE	CL	Mon, Jan 28, 2013	55.10	55.24	54.62	55.08
5207	NYSE	CL	Fri, Jan 25, 2013	55.01	55.21	54.70	55.08
5206	NYSE	CL	Thu, Jan 24, 2013	54.65	55.07	54.64	54.89
5205	NYSE	CL	Wed, Jan 23, 2013	54.11	54.44	53.97	54.41
5204	NYSE	CL	Tue, Jan 22, 2013	54.02	54.23	53.87	54.23
5203	NYSE	CL	Fri, Jan 18, 2013	54.38	54.51	54.12	54.51
5202	NYSE	CL	Thu, Jan 17, 2013	54.18	54.65	54.09	54.47
5201	NYSE	CL	Wed, Jan 16, 2013	53.70	54.00	53.51	53.92
5200	NYSE	CL	Tue, Jan 15, 2013	53.65	53.96	53.41	53.87
5199	NYSE	CL	Mon, Jan 14, 2013	53.66	54.06	53.50	53.97
5198	NYSE	CL	Fri, Jan 11, 2013	53.78	53.96	53.49	53.55
5197	NYSE	CL	Thu, Jan 10, 2013	53.15	53.70	53.03	53.70
5196	NYSE	CL	Wed, Jan 9, 2013	53.18	53.32	52.95	53.07
5195	NYSE	CL	Tue, Jan 8, 2013	52.96	53.16	52.88	53.16
5194	NYSE	CL	Mon, Jan 7, 2013	53.64	53.64	52.93	53.04
5193	NYSE	CL	Fri, Jan 4, 2013	53.35	54.03	53.34	53.95
5192	NYSE	CL	Thu, Jan 3, 2013	53.10	53.43	53.00	53.33
5191	NYSE	CL	Wed, Jan 2, 2013	52.81	53.16	52.62	53.16
5190	NYSE	CL	Mon, Dec 31, 2012	51.89	52.32	51.41	52.27
5189	NYSE	CL	Fri, Dec 28, 2012	52.40	52.64	51.98	52.02
5188	NYSE	CL	Thu, Dec 27, 2012	52.28	52.77	52.26	52.64
5187	NYSE	CL	Wed, Dec 26, 2012	52.53	52.67	52.19	52.36
5186	NYSE	CL	Mon, Dec 24, 2012	52.32	52.68	52.30	52.53
5185	NYSE	CL	Fri, Dec 21, 2012	52.59	53.04	52.42	52.55
5184	NYSE	CL	Thu, Dec 20, 2012	53.02	53.28	52.68	52.90
5183	NYSE	CL	Wed, Dec 19, 2012	53.58	53.75	53.01	53.02
5182	NYSE	CL	Tue, Dec 18, 2012	53.21	53.68	53.00	53.63
5181	NYSE	CL	Mon, Dec 17, 2012	52.98	53.35	52.85	53.11
5180	NYSE	CL	Fri, Dec 14, 2012	53.08	53.50	52.85	52.92
5179	NYSE	CL	Thu, Dec 13, 2012	53.62	53.68	53.00	53.08
5178	NYSE	CL	Wed, Dec 12, 2012	54.00	54.10	53.34	53.50
5177	NYSE	CL	Tue, Dec 11, 2012	53.54	54.10	53.50	53.94
5176	NYSE	CL	Mon, Dec 10, 2012	53.83	54.18	53.32	53.40
5175	NYSE	CL	Fri, Dec 7, 2012	53.57	54.20	53.55	54.19
5174	NYSE	CL	Thu, Dec 6, 2012	53.51	53.61	53.15	53.33
5173	NYSE	CL	Wed, Dec 5, 2012	53.85	53.89	53.50	53.61
5172	NYSE	CL	Tue, Dec 4, 2012	54.00	54.05	53.77	53.79
5171	NYSE	CL	Mon, Dec 3, 2012	54.32	54.50	54.01	54.05
5170	NYSE	CL	Fri, Nov 30, 2012	54.07	54.38	53.94	54.25
5169	NYSE	CL	Thu, Nov 29, 2012	53.97	54.17	53.70	54.01
5168	NYSE	CL	Wed, Nov 28, 2012	53.69	53.96	53.59	53.88
5167	NYSE	CL	Tue, Nov 27, 2012	53.93	54.24	53.72	53.82
5166	NYSE	CL	Mon, Nov 26, 2012	53.66	54.05	53.55	53.93
5165	NYSE	CL	Fri, Nov 23, 2012	53.26	54.00	53.24	54.00
5164	NYSE	CL	Wed, Nov 21, 2012	53.42	53.53	53.04	53.40
5163	NYSE	CL	Tue, Nov 20, 2012	53.31	53.55	53.00	53.46
5162	NYSE	CL	Mon, Nov 19, 2012	52.96	53.46	52.90	53.46
5161	NYSE	CL	Fri, Nov 16, 2012	51.94	52.63	51.90	52.58
5160	NYSE	CL	Thu, Nov 15, 2012	51.67	52.08	51.63	51.89
5159	NYSE	CL	Wed, Nov 14, 2012	52.25	52.48	51.58	51.77
5158	NYSE	CL	Tue, Nov 13, 2012	51.97	52.70	51.90	52.14
5157	NYSE	CL	Mon, Nov 12, 2012	52.00	52.44	51.76	52.16
5156	NYSE	CL	Fri, Nov 9, 2012	51.91	52.35	51.84	51.94
5155	NYSE	CL	Thu, Nov 8, 2012	52.43	52.59	52.00	52.04
5154	NYSE	CL	Wed, Nov 7, 2012	52.80	52.80	52.17	52.49
5153	NYSE	CL	Tue, Nov 6, 2012	52.75	53.01	52.54	52.82
5152	NYSE	CL	Mon, Nov 5, 2012	52.27	52.88	52.27	52.62
5151	NYSE	CL	Fri, Nov 2, 2012	53.02	53.30	52.43	52.48
5150	NYSE	CL	Thu, Nov 1, 2012	52.34	53.07	52.12	52.94
5149	NYSE	CL	Wed, Oct 31, 2012	51.98	52.61	51.78	52.48
5148	NYSE	CL	Fri, Oct 26, 2012	52.35	52.49	51.85	51.94
5147	NYSE	CL	Thu, Oct 25, 2012	53.50	53.50	51.53	52.30
5146	NYSE	CL	Wed, Oct 24, 2012	53.51	53.76	53.09	53.28
5145	NYSE	CL	Tue, Oct 23, 2012	53.57	53.63	53.03	53.27
5144	NYSE	CL	Mon, Oct 22, 2012	53.76	54.05	53.54	53.85
5143	NYSE	CL	Fri, Oct 19, 2012	54.88	54.90	53.72	53.87
5142	NYSE	CL	Thu, Oct 18, 2012	55.28	55.45	54.89	55.31
5141	NYSE	CL	Wed, Oct 17, 2012	54.29	55.49	54.29	55.29
5140	NYSE	CL	Tue, Oct 16, 2012	54.38	54.42	54.05	54.30
5139	NYSE	CL	Mon, Oct 15, 2012	54.01	54.27	53.79	54.23
5138	NYSE	CL	Fri, Oct 12, 2012	54.21	54.37	53.66	53.95
5137	NYSE	CL	Thu, Oct 11, 2012	54.22	54.31	53.93	54.02
5136	NYSE	CL	Wed, Oct 10, 2012	53.73	54.03	53.57	53.85
5135	NYSE	CL	Tue, Oct 9, 2012	54.19	54.39	53.65	53.72
5134	NYSE	CL	Mon, Oct 8, 2012	54.18	54.41	53.98	54.25
5133	NYSE	CL	Fri, Oct 5, 2012	54.30	54.34	53.94	54.23
5132	NYSE	CL	Thu, Oct 4, 2012	54.25	54.54	54.06	54.23
5131	NYSE	CL	Wed, Oct 3, 2012	54.02	54.22	53.79	54.02
5130	NYSE	CL	Tue, Oct 2, 2012	54.14	54.29	53.75	53.96
5129	NYSE	CL	Mon, Oct 1, 2012	53.42	54.37	53.27	54.00
5128	NYSE	CL	Fri, Sep 28, 2012	53.72	53.74	53.25	53.61
5127	NYSE	CL	Thu, Sep 27, 2012	53.53	53.80	53.17	53.68
5126	NYSE	CL	Wed, Sep 26, 2012	53.39	53.89	53.33	53.38
5125	NYSE	CL	Tue, Sep 25, 2012	53.66	53.91	53.32	53.33
5124	NYSE	CL	Mon, Sep 24, 2012	53.14	53.62	53.08	53.47
5123	NYSE	CL	Fri, Sep 21, 2012	53.50	53.58	53.05	53.27
5122	NYSE	CL	Thu, Sep 20, 2012	52.87	53.62	52.87	53.40
5121	NYSE	CL	Wed, Sep 19, 2012	53.01	53.19	52.77	52.95
5120	NYSE	CL	Tue, Sep 18, 2012	52.34	53.12	52.00	53.01
5119	NYSE	CL	Mon, Sep 17, 2012	51.35	52.74	51.35	52.58
5118	NYSE	CL	Fri, Sep 14, 2012	52.22	52.38	51.75	51.88
5117	NYSE	CL	Thu, Sep 13, 2012	51.52	52.35	51.35	52.27
5116	NYSE	CL	Wed, Sep 12, 2012	51.43	51.77	51.25	51.31
5115	NYSE	CL	Tue, Sep 11, 2012	51.65	51.84	51.28	51.41
5114	NYSE	CL	Mon, Sep 10, 2012	52.91	52.95	51.61	51.85
5113	NYSE	CL	Fri, Sep 7, 2012	53.83	54.00	52.98	53.15
5112	NYSE	CL	Thu, Sep 6, 2012	53.55	53.82	53.44	53.75
5111	NYSE	CL	Wed, Sep 5, 2012	53.26	53.68	53.22	53.25
5110	NYSE	CL	Tue, Sep 4, 2012	53.08	53.70	52.96	53.61
5109	NYSE	CL	Fri, Aug 31, 2012	53.08	53.26	52.88	53.16
5108	NYSE	CL	Thu, Aug 30, 2012	52.99	53.06	52.90	52.91
5107	NYSE	CL	Wed, Aug 29, 2012	53.38	53.45	53.18	53.22
5106	NYSE	CL	Tue, Aug 28, 2012	52.71	53.33	52.71	53.18
5105	NYSE	CL	Mon, Aug 27, 2012	52.76	53.00	52.64	52.90
5104	NYSE	CL	Fri, Aug 24, 2012	52.46	52.96	52.25	52.89
5103	NYSE	CL	Thu, Aug 23, 2012	52.66	52.75	52.33	52.36
5102	NYSE	CL	Wed, Aug 22, 2012	52.66	52.87	52.50	52.69
5101	NYSE	CL	Tue, Aug 21, 2012	52.94	53.21	52.70	52.85
5100	NYSE	CL	Mon, Aug 20, 2012	53.09	53.18	52.64	52.98
5099	NYSE	CL	Fri, Aug 17, 2012	53.05	53.20	52.94	53.09
5098	NYSE	CL	Thu, Aug 16, 2012	52.69	52.97	52.57	52.92
5097	NYSE	CL	Wed, Aug 15, 2012	52.54	53.26	52.50	52.75
5096	NYSE	CL	Tue, Aug 14, 2012	52.73	52.91	52.53	52.71
5095	NYSE	CL	Mon, Aug 13, 2012	52.50	52.83	52.39	52.78
5094	NYSE	CL	Fri, Aug 10, 2012	52.38	52.73	52.36	52.69
5093	NYSE	CL	Thu, Aug 9, 2012	52.53	52.71	52.39	52.48
5092	NYSE	CL	Wed, Aug 8, 2012	52.43	52.71	52.34	52.64
5091	NYSE	CL	Tue, Aug 7, 2012	53.30	53.53	52.41	52.44
5090	NYSE	CL	Mon, Aug 6, 2012	53.19	53.47	52.98	53.18
5089	NYSE	CL	Fri, Aug 3, 2012	53.27	53.75	53.08	53.23
5088	NYSE	CL	Thu, Aug 2, 2012	52.94	53.19	52.39	52.69
5087	NYSE	CL	Wed, Aug 1, 2012	53.91	54.92	53.14	53.30
5086	NYSE	CL	Tue, Jul 31, 2012	53.63	53.86	53.43	53.68
5085	NYSE	CL	Mon, Jul 30, 2012	53.64	54.25	53.58	53.74
5084	NYSE	CL	Fri, Jul 27, 2012	52.41	53.84	52.35	53.59
5083	NYSE	CL	Thu, Jul 26, 2012	52.39	53.42	52.06	53.19
5082	NYSE	CL	Wed, Jul 25, 2012	51.18	51.40	50.80	51.13
5081	NYSE	CL	Tue, Jul 24, 2012	51.40	51.42	50.76	51.05
5080	NYSE	CL	Mon, Jul 23, 2012	51.61	51.91	51.30	51.40
5079	NYSE	CL	Fri, Jul 20, 2012	52.45	52.67	51.84	51.95
5078	NYSE	CL	Thu, Jul 19, 2012	52.64	52.93	52.27	52.81
5077	NYSE	CL	Wed, Jul 18, 2012	52.50	53.03	52.39	52.64
5076	NYSE	CL	Tue, Jul 17, 2012	52.39	52.73	52.31	52.58
5075	NYSE	CL	Mon, Jul 16, 2012	52.54	52.73	52.17	52.19
5074	NYSE	CL	Fri, Jul 13, 2012	51.86	52.88	51.86	52.73
5073	NYSE	CL	Thu, Jul 12, 2012	51.84	52.04	51.49	51.81
5072	NYSE	CL	Wed, Jul 11, 2012	52.08	52.08	51.69	51.92
5071	NYSE	CL	Tue, Jul 10, 2012	52.24	52.26	51.85	51.95
5070	NYSE	CL	Mon, Jul 9, 2012	52.29	52.31	51.89	52.13
5069	NYSE	CL	Fri, Jul 6, 2012	52.05	52.32	51.96	52.15
5068	NYSE	CL	Thu, Jul 5, 2012	52.21	52.50	51.96	52.33
5067	NYSE	CL	Tue, Jul 3, 2012	51.85	52.58	51.76	52.31
5066	NYSE	CL	Mon, Jul 2, 2012	51.71	51.92	51.50	51.86
5065	NYSE	CL	Fri, Jun 29, 2012	51.37	52.17	50.99	52.05
5064	NYSE	CL	Thu, Jun 28, 2012	50.56	51.00	50.47	51.00
5063	NYSE	CL	Wed, Jun 27, 2012	50.14	50.80	50.14	50.75
5062	NYSE	CL	Tue, Jun 26, 2012	49.83	50.28	49.74	50.05
5061	NYSE	CL	Mon, Jun 25, 2012	49.59	49.78	49.50	49.66
5060	NYSE	CL	Fri, Jun 22, 2012	49.96	50.25	49.90	49.95
5059	NYSE	CL	Thu, Jun 21, 2012	50.45	50.45	49.72	49.73
5058	NYSE	CL	Wed, Jun 20, 2012	50.09	50.37	49.81	50.37
5057	NYSE	CL	Tue, Jun 19, 2012	50.82	50.99	50.51	50.65
5056	NYSE	CL	Mon, Jun 18, 2012	50.70	50.88	50.45	50.84
5055	NYSE	CL	Fri, Jun 15, 2012	50.80	50.97	50.66	50.77
5054	NYSE	CL	Thu, Jun 14, 2012	50.24	50.73	50.14	50.66
5053	NYSE	CL	Wed, Jun 13, 2012	49.80	50.28	49.67	50.11
5052	NYSE	CL	Tue, Jun 12, 2012	50.00	50.10	49.65	50.03
5051	NYSE	CL	Mon, Jun 11, 2012	50.28	50.34	49.94	50.00
5050	NYSE	CL	Fri, Jun 8, 2012	49.40	50.15	49.38	50.09
5049	NYSE	CL	Thu, Jun 7, 2012	49.37	49.70	49.31	49.38
5048	NYSE	CL	Wed, Jun 6, 2012	48.74	49.17	48.55	49.17
5047	NYSE	CL	Tue, Jun 5, 2012	48.53	48.75	48.19	48.63
5046	NYSE	CL	Mon, Jun 4, 2012	48.25	48.65	48.11	48.59
5045	NYSE	CL	Fri, Jun 1, 2012	48.86	49.03	48.21	48.24
5044	NYSE	CL	Thu, May 31, 2012	49.51	49.51	49.02	49.15
5043	NYSE	CL	Wed, May 30, 2012	49.50	49.74	49.24	49.42
5042	NYSE	CL	Tue, May 29, 2012	49.58	49.75	49.38	49.68
5041	NYSE	CL	Fri, May 25, 2012	49.67	49.82	49.34	49.40
5040	NYSE	CL	Thu, May 24, 2012	49.22	49.82	49.22	49.57
5039	NYSE	CL	Wed, May 23, 2012	49.41	49.54	48.86	49.20
5038	NYSE	CL	Tue, May 22, 2012	49.57	50.06	49.48	49.60
5037	NYSE	CL	Mon, May 21, 2012	49.50	49.52	49.00	49.48
5036	NYSE	CL	Fri, May 18, 2012	50.06	50.12	49.26	49.40
5035	NYSE	CL	Thu, May 17, 2012	50.61	50.69	49.91	49.91
5034	NYSE	CL	Wed, May 16, 2012	50.58	50.97	50.51	50.66
5033	NYSE	CL	Tue, May 15, 2012	49.84	50.91	49.83	50.52
5032	NYSE	CL	Mon, May 14, 2012	49.38	49.68	49.38	49.51
5031	NYSE	CL	Fri, May 11, 2012	49.75	49.91	49.65	49.66
5030	NYSE	CL	Thu, May 10, 2012	49.77	49.99	49.57	49.83
5029	NYSE	CL	Wed, May 9, 2012	49.29	49.84	49.29	49.54
5028	NYSE	CL	Tue, May 8, 2012	49.65	49.73	49.42	49.59
5027	NYSE	CL	Mon, May 7, 2012	49.62	49.90	49.50	49.80
5026	NYSE	CL	Fri, May 4, 2012	50.08	50.08	49.55	49.57
5025	NYSE	CL	Thu, May 3, 2012	50.07	50.40	49.88	50.00
5024	NYSE	CL	Wed, May 2, 2012	49.60	50.18	49.55	50.18
5023	NYSE	CL	Tue, May 1, 2012	49.49	49.80	49.27	49.55
5022	NYSE	CL	Mon, Apr 30, 2012	49.08	49.47	49.03	49.47
5021	NYSE	CL	Fri, Apr 27, 2012	49.38	49.45	49.03	49.19
5020	NYSE	CL	Thu, Apr 26, 2012	49.78	49.92	49.26	49.74
5019	NYSE	CL	Wed, Apr 25, 2012	49.33	49.87	49.21	49.79
5018	NYSE	CL	Tue, Apr 24, 2012	49.00	49.27	48.86	49.22
5017	NYSE	CL	Mon, Apr 23, 2012	49.09	49.09	48.62	48.86
5016	NYSE	CL	Fri, Apr 20, 2012	48.91	49.50	48.90	49.44
5015	NYSE	CL	Thu, Apr 19, 2012	49.35	49.39	48.88	49.09
5014	NYSE	CL	Wed, Apr 18, 2012	49.11	49.39	48.96	49.25
5013	NYSE	CL	Tue, Apr 17, 2012	49.03	49.36	48.73	49.30
5012	NYSE	CL	Mon, Apr 16, 2012	48.77	49.10	48.69	48.84
5011	NYSE	CL	Fri, Apr 13, 2012	48.73	48.97	48.37	48.61
5010	NYSE	CL	Thu, Apr 12, 2012	48.22	48.82	48.19	48.72
5009	NYSE	CL	Wed, Apr 11, 2012	48.49	48.71	48.27	48.27
5008	NYSE	CL	Tue, Apr 10, 2012	48.39	48.41	47.93	48.09
5007	NYSE	CL	Mon, Apr 9, 2012	48.83	48.83	48.44	48.52
5006	NYSE	CL	Thu, Apr 5, 2012	48.90	49.14	48.64	49.08
5005	NYSE	CL	Wed, Apr 4, 2012	48.79	49.13	48.79	48.93
5004	NYSE	CL	Tue, Apr 3, 2012	49.25	49.38	49.00	49.12
5003	NYSE	CL	Mon, Apr 2, 2012	48.84	49.23	48.83	49.22
5002	NYSE	CL	Fri, Mar 30, 2012	48.50	48.97	48.47	48.89
5001	NYSE	CL	Thu, Mar 29, 2012	47.83	48.44	47.77	48.35
5000	NYSE	CL	Wed, Mar 28, 2012	48.23	48.27	47.93	48.03
4999	NYSE	CL	Tue, Mar 27, 2012	48.50	48.65	48.32	48.36
4998	NYSE	CL	Mon, Mar 26, 2012	48.12	48.42	48.05	48.41
4997	NYSE	CL	Fri, Mar 23, 2012	48.10	48.17	47.82	47.97
4996	NYSE	CL	Thu, Mar 22, 2012	47.91	48.19	47.87	48.14
4995	NYSE	CL	Wed, Mar 21, 2012	47.76	48.20	47.76	48.09
4994	NYSE	CL	Tue, Mar 20, 2012	47.44	48.04	47.44	47.83
4993	NYSE	CL	Mon, Mar 19, 2012	47.69	47.78	47.40	47.69
4992	NYSE	CL	Fri, Mar 16, 2012	47.74	47.83	47.28	47.40
4991	NYSE	CL	Thu, Mar 15, 2012	47.42	47.84	47.42	47.71
4990	NYSE	CL	Wed, Mar 14, 2012	47.58	47.87	47.54	47.58
4989	NYSE	CL	Tue, Mar 13, 2012	47.40	47.63	47.23	47.62
4988	NYSE	CL	Mon, Mar 12, 2012	47.17	47.31	47.00	47.24
4987	NYSE	CL	Fri, Mar 9, 2012	46.89	47.05	46.65	46.99
4986	NYSE	CL	Thu, Mar 8, 2012	46.70	46.99	46.64	46.97
4985	NYSE	CL	Wed, Mar 7, 2012	46.64	46.78	46.25	46.42
4984	NYSE	CL	Tue, Mar 6, 2012	46.72	46.91	46.43	46.67
4983	NYSE	CL	Mon, Mar 5, 2012	46.50	46.77	46.48	46.68
4982	NYSE	CL	Fri, Mar 2, 2012	46.41	46.64	46.37	46.60
4981	NYSE	CL	Thu, Mar 1, 2012	46.50	46.75	46.31	46.43
4980	NYSE	CL	Wed, Feb 29, 2012	46.49	46.75	46.31	46.59
4979	NYSE	CL	Tue, Feb 28, 2012	46.34	46.52	46.14	46.49
4978	NYSE	CL	Mon, Feb 27, 2012	46.50	46.61	46.11	46.20
4977	NYSE	CL	Fri, Feb 24, 2012	46.87	46.87	46.34	46.65
4976	NYSE	CL	Thu, Feb 23, 2012	46.43	46.95	46.33	46.67
4975	NYSE	CL	Wed, Feb 22, 2012	46.54	46.74	46.21	46.57
4974	NYSE	CL	Tue, Feb 21, 2012	46.79	46.91	46.47	46.69
4973	NYSE	CL	Fri, Feb 17, 2012	46.80	46.92	46.44	46.63
4972	NYSE	CL	Thu, Feb 16, 2012	46.19	46.71	46.19	46.66
4971	NYSE	CL	Wed, Feb 15, 2012	45.96	46.30	45.88	46.08
4970	NYSE	CL	Tue, Feb 14, 2012	45.75	45.96	45.63	45.95
4969	NYSE	CL	Mon, Feb 13, 2012	45.75	46.00	45.63	45.82
4968	NYSE	CL	Fri, Feb 10, 2012	45.66	45.79	45.46	45.59
4967	NYSE	CL	Thu, Feb 9, 2012	45.72	45.90	45.53	45.88
4966	NYSE	CL	Wed, Feb 8, 2012	45.92	45.92	45.46	45.74
4965	NYSE	CL	Tue, Feb 7, 2012	45.52	45.89	45.51	45.77
4964	NYSE	CL	Mon, Feb 6, 2012	45.64	45.89	45.48	45.62
4963	NYSE	CL	Fri, Feb 3, 2012	45.77	46.05	45.66	45.77
4962	NYSE	CL	Thu, Feb 2, 2012	45.84	45.94	45.39	45.45
4961	NYSE	CL	Wed, Feb 1, 2012	45.55	45.88	45.39	45.57
4960	NYSE	CL	Tue, Jan 31, 2012	44.89	45.47	44.89	45.36
4959	NYSE	CL	Mon, Jan 30, 2012	45.29	45.35	44.61	44.76
4958	NYSE	CL	Fri, Jan 27, 2012	45.39	45.45	45.02	45.20
4957	NYSE	CL	Thu, Jan 26, 2012	44.93	46.07	44.87	45.68
4956	NYSE	CL	Wed, Jan 25, 2012	43.96	44.80	43.96	44.72
4955	NYSE	CL	Tue, Jan 24, 2012	43.87	44.20	43.61	44.13
4954	NYSE	CL	Mon, Jan 23, 2012	44.29	44.48	44.08	44.19
4953	NYSE	CL	Fri, Jan 20, 2012	44.81	44.83	44.16	44.50
4952	NYSE	CL	Thu, Jan 19, 2012	44.99	45.24	44.80	44.99
4951	NYSE	CL	Wed, Jan 18, 2012	44.88	45.25	44.77	45.16
4950	NYSE	CL	Tue, Jan 17, 2012	44.52	44.94	44.52	44.87
4949	NYSE	CL	Fri, Jan 13, 2012	44.14	44.33	43.93	44.26
4948	NYSE	CL	Thu, Jan 12, 2012	44.38	44.53	44.12	44.28
4947	NYSE	CL	Wed, Jan 11, 2012	44.69	44.70	44.08	44.26
4946	NYSE	CL	Tue, Jan 10, 2012	45.01	45.08	44.63	44.73
4945	NYSE	CL	Mon, Jan 9, 2012	45.07	45.12	44.74	44.89
4944	NYSE	CL	Fri, Jan 6, 2012	45.21	45.23	44.70	44.90
4943	NYSE	CL	Thu, Jan 5, 2012	45.08	45.23	44.76	45.07
4942	NYSE	CL	Wed, Jan 4, 2012	45.50	45.54	45.07	45.30
4941	NYSE	CL	Tue, Jan 3, 2012	45.70	46.06	45.30	45.54
4940	NYSE	CL	Fri, Dec 30, 2011	46.40	46.55	46.05	46.20
4939	NYSE	CL	Thu, Dec 29, 2011	46.38	46.66	46.21	46.61
4938	NYSE	CL	Wed, Dec 28, 2011	46.73	46.81	46.30	46.37
4937	NYSE	CL	Tue, Dec 27, 2011	46.55	46.93	46.51	46.67
4936	NYSE	CL	Fri, Dec 23, 2011	46.18	46.58	46.18	46.55
4935	NYSE	CL	Thu, Dec 22, 2011	46.45	46.45	45.95	46.21
4934	NYSE	CL	Wed, Dec 21, 2011	45.88	46.50	45.79	46.49
4933	NYSE	CL	Tue, Dec 20, 2011	45.24	45.80	45.17	45.78
4932	NYSE	CL	Mon, Dec 19, 2011	45.23	45.62	44.87	44.96
4931	NYSE	CL	Fri, Dec 16, 2011	45.50	45.52	44.64	44.95
4930	NYSE	CL	Thu, Dec 15, 2011	44.89	45.40	44.80	45.29
4929	NYSE	CL	Wed, Dec 14, 2011	44.91	45.22	44.57	44.65
4928	NYSE	CL	Tue, Dec 13, 2011	45.10	45.30	44.76	44.85
4927	NYSE	CL	Mon, Dec 12, 2011	45.22	45.42	44.70	45.11
4926	NYSE	CL	Fri, Dec 9, 2011	45.24	45.51	45.14	45.23
4925	NYSE	CL	Thu, Dec 8, 2011	45.43	45.63	45.14	45.28
4924	NYSE	CL	Wed, Dec 7, 2011	45.29	45.79	44.95	45.60
4923	NYSE	CL	Tue, Dec 6, 2011	45.34	45.43	45.03	45.27
4922	NYSE	CL	Mon, Dec 5, 2011	45.43	45.49	45.05	45.21
4921	NYSE	CL	Fri, Dec 2, 2011	45.45	45.63	45.05	45.10
4920	NYSE	CL	Thu, Dec 1, 2011	45.61	45.99	45.00	45.06
4919	NYSE	CL	Wed, Nov 30, 2011	45.32	45.82	45.26	45.75
4918	NYSE	CL	Tue, Nov 29, 2011	44.34	44.95	44.24	44.85
4917	NYSE	CL	Mon, Nov 28, 2011	44.05	44.30	43.90	44.14
4916	NYSE	CL	Fri, Nov 25, 2011	43.30	43.71	43.22	43.37
4915	NYSE	CL	Wed, Nov 23, 2011	43.73	43.93	43.10	43.24
4914	NYSE	CL	Tue, Nov 22, 2011	43.89	44.54	43.80	44.10
4913	NYSE	CL	Mon, Nov 21, 2011	43.76	44.12	43.50	43.72
4912	NYSE	CL	Fri, Nov 18, 2011	44.23	44.55	44.08	44.31
4911	NYSE	CL	Thu, Nov 17, 2011	44.14	44.36	43.73	44.02
4910	NYSE	CL	Wed, Nov 16, 2011	44.17	44.89	44.00	44.32
4909	NYSE	CL	Tue, Nov 15, 2011	44.38	44.56	44.19	44.40
4908	NYSE	CL	Mon, Nov 14, 2011	44.34	44.55	44.07	44.33
4907	NYSE	CL	Fri, Nov 11, 2011	44.27	44.70	44.27	44.59
4906	NYSE	CL	Thu, Nov 10, 2011	44.01	44.19	43.60	44.07
4905	NYSE	CL	Wed, Nov 9, 2011	44.05	44.25	43.58	43.73
4904	NYSE	CL	Tue, Nov 8, 2011	44.46	44.80	44.25	44.72
4903	NYSE	CL	Mon, Nov 7, 2011	44.23	44.61	43.51	44.23
4902	NYSE	CL	Fri, Nov 4, 2011	44.01	44.11	43.58	44.03
4901	NYSE	CL	Thu, Nov 3, 2011	44.11	44.39	43.81	44.26
4900	NYSE	CL	Wed, Nov 2, 2011	44.50	44.55	43.83	43.97
4899	NYSE	CL	Tue, Nov 1, 2011	44.47	44.94	44.00	44.05
4898	NYSE	CL	Mon, Oct 31, 2011	45.39	45.80	45.18	45.19
4897	NYSE	CL	Fri, Oct 28, 2011	45.21	45.87	44.93	45.61
4896	NYSE	CL	Thu, Oct 27, 2011	45.77	45.90	43.21	45.47
4895	NYSE	CL	Wed, Oct 26, 2011	45.40	45.64	44.37	45.27
4894	NYSE	CL	Tue, Oct 25, 2011	45.63	45.65	44.88	44.99
4893	NYSE	CL	Mon, Oct 24, 2011	46.82	46.82	45.46	45.62
4892	NYSE	CL	Fri, Oct 21, 2011	45.93	46.96	45.86	46.96
4891	NYSE	CL	Thu, Oct 20, 2011	46.09	46.50	45.71	45.81
4890	NYSE	CL	Wed, Oct 19, 2011	46.03	46.44	45.98	46.09
4889	NYSE	CL	Tue, Oct 18, 2011	45.30	46.41	45.19	46.17
4888	NYSE	CL	Mon, Oct 17, 2011	45.95	46.29	45.42	45.47
4887	NYSE	CL	Fri, Oct 14, 2011	45.93	46.23	45.82	46.17
4886	NYSE	CL	Thu, Oct 13, 2011	45.60	45.84	45.33	45.56
4885	NYSE	CL	Wed, Oct 12, 2011	45.25	46.04	45.25	45.61
4884	NYSE	CL	Tue, Oct 11, 2011	45.80	45.81	45.08	45.18
4883	NYSE	CL	Mon, Oct 10, 2011	45.61	45.96	45.25	45.87
4882	NYSE	CL	Fri, Oct 7, 2011	45.32	45.63	45.03	45.21
4881	NYSE	CL	Thu, Oct 6, 2011	44.85	45.11	44.52	45.10
4880	NYSE	CL	Wed, Oct 5, 2011	44.20	44.82	43.79	44.75
4879	NYSE	CL	Tue, Oct 4, 2011	43.72	44.29	43.20	44.21
4878	NYSE	CL	Mon, Oct 3, 2011	44.18	44.92	44.12	44.15
4877	NYSE	CL	Fri, Sep 30, 2011	44.52	45.00	44.32	44.34
4876	NYSE	CL	Thu, Sep 29, 2011	44.80	45.15	44.10	44.77
4875	NYSE	CL	Wed, Sep 28, 2011	45.12	45.50	44.32	44.37
4874	NYSE	CL	Tue, Sep 27, 2011	46.03	46.43	45.38	45.54
4873	NYSE	CL	Mon, Sep 26, 2011	44.80	45.66	44.78	45.45
4872	NYSE	CL	Fri, Sep 23, 2011	43.69	44.63	43.50	44.46
4871	NYSE	CL	Thu, Sep 22, 2011	44.42	44.62	42.87	43.71
4870	NYSE	CL	Wed, Sep 21, 2011	46.95	46.97	44.99	45.00
4869	NYSE	CL	Tue, Sep 20, 2011	46.72	47.45	46.68	46.98
4868	NYSE	CL	Mon, Sep 19, 2011	46.27	46.78	46.15	46.66
4867	NYSE	CL	Fri, Sep 16, 2011	45.89	46.87	45.89	46.82
4866	NYSE	CL	Thu, Sep 15, 2011	46.00	46.16	45.47	46.15
4865	NYSE	CL	Wed, Sep 14, 2011	44.76	46.11	44.73	45.70
4864	NYSE	CL	Tue, Sep 13, 2011	43.98	44.89	43.55	44.73
4863	NYSE	CL	Mon, Sep 12, 2011	44.26	44.35	43.13	43.86
4862	NYSE	CL	Fri, Sep 9, 2011	44.99	45.07	44.32	44.48
4861	NYSE	CL	Thu, Sep 8, 2011	45.61	46.00	45.20	45.23
4860	NYSE	CL	Wed, Sep 7, 2011	44.92	45.91	44.86	45.91
4859	NYSE	CL	Tue, Sep 6, 2011	43.46	44.58	43.46	44.50
4858	NYSE	CL	Fri, Sep 2, 2011	44.68	44.83	44.25	44.26
4857	NYSE	CL	Thu, Sep 1, 2011	45.00	45.41	44.81	44.95
4856	NYSE	CL	Wed, Aug 31, 2011	45.33	45.50	44.82	44.99
4855	NYSE	CL	Tue, Aug 30, 2011	44.89	45.45	44.50	45.32
4854	NYSE	CL	Mon, Aug 29, 2011	44.21	44.90	44.14	44.89
4853	NYSE	CL	Fri, Aug 26, 2011	43.31	44.01	42.52	43.92
4852	NYSE	CL	Thu, Aug 25, 2011	43.86	44.05	43.28	43.43
4851	NYSE	CL	Wed, Aug 24, 2011	43.46	43.74	43.17	43.65
4850	NYSE	CL	Tue, Aug 23, 2011	42.61	43.51	42.58	43.51
4849	NYSE	CL	Mon, Aug 22, 2011	43.03	43.10	42.41	42.60
4848	NYSE	CL	Fri, Aug 19, 2011	42.15	42.93	42.03	42.50
4847	NYSE	CL	Thu, Aug 18, 2011	42.49	42.94	41.77	42.52
4846	NYSE	CL	Wed, Aug 17, 2011	43.25	43.54	42.75	43.16
4845	NYSE	CL	Tue, Aug 16, 2011	42.83	43.43	42.72	43.11
4844	NYSE	CL	Mon, Aug 15, 2011	42.95	43.13	42.55	43.13
4843	NYSE	CL	Fri, Aug 12, 2011	42.27	42.93	42.16	42.67
4842	NYSE	CL	Thu, Aug 11, 2011	40.48	42.57	40.28	42.09
4841	NYSE	CL	Wed, Aug 10, 2011	41.10	41.50	39.99	40.09
4840	NYSE	CL	Tue, Aug 9, 2011	41.72	41.74	39.31	41.65
4839	NYSE	CL	Mon, Aug 8, 2011	41.39	42.41	41.26	41.40
4838	NYSE	CL	Fri, Aug 5, 2011	41.66	42.42	40.94	42.08
4837	NYSE	CL	Thu, Aug 4, 2011	41.75	42.44	41.22	41.29
4836	NYSE	CL	Wed, Aug 3, 2011	42.23	42.29	41.82	42.16
4835	NYSE	CL	Tue, Aug 2, 2011	41.92	42.65	41.89	42.39
4834	NYSE	CL	Mon, Aug 1, 2011	42.49	42.53	41.49	42.01
4833	NYSE	CL	Fri, Jul 29, 2011	42.34	42.65	42.17	42.19
4832	NYSE	CL	Thu, Jul 28, 2011	42.54	43.17	42.32	42.44
4831	NYSE	CL	Wed, Jul 27, 2011	43.20	43.41	42.71	42.75
4830	NYSE	CL	Tue, Jul 26, 2011	43.39	43.75	43.35	43.45
4829	NYSE	CL	Mon, Jul 25, 2011	43.48	43.66	43.35	43.39
4828	NYSE	CL	Fri, Jul 22, 2011	44.14	44.21	43.73	43.81
4827	NYSE	CL	Thu, Jul 21, 2011	44.51	44.72	44.29	44.50
4826	NYSE	CL	Wed, Jul 20, 2011	44.24	44.46	44.13	44.28
4825	NYSE	CL	Tue, Jul 19, 2011	44.12	44.40	43.94	44.26
4824	NYSE	CL	Mon, Jul 18, 2011	44.23	44.45	43.81	44.00
4823	NYSE	CL	Fri, Jul 15, 2011	43.51	44.55	43.34	44.51
4822	NYSE	CL	Thu, Jul 14, 2011	43.94	44.02	43.45	43.54
4821	NYSE	CL	Wed, Jul 13, 2011	44.18	44.38	43.87	43.95
4820	NYSE	CL	Tue, Jul 12, 2011	44.25	44.44	43.93	43.98
4819	NYSE	CL	Mon, Jul 11, 2011	43.94	44.34	43.87	44.15
4818	NYSE	CL	Fri, Jul 8, 2011	44.17	44.38	43.92	44.21
4817	NYSE	CL	Thu, Jul 7, 2011	44.43	44.52	44.28	44.39
4816	NYSE	CL	Wed, Jul 6, 2011	43.85	44.21	43.83	44.21
4815	NYSE	CL	Tue, Jul 5, 2011	44.29	44.34	43.82	43.99
4814	NYSE	CL	Fri, Jul 1, 2011	43.66	44.31	43.58	44.24
4813	NYSE	CL	Thu, Jun 30, 2011	43.35	43.77	43.20	43.71
4812	NYSE	CL	Wed, Jun 29, 2011	43.03	43.46	43.00	43.37
4811	NYSE	CL	Tue, Jun 28, 2011	42.90	42.98	42.77	42.91
4810	NYSE	CL	Mon, Jun 27, 2011	42.82	42.92	42.71	42.71
4809	NYSE	CL	Fri, Jun 24, 2011	43.05	43.26	42.62	42.73
4808	NYSE	CL	Thu, Jun 23, 2011	43.48	43.48	42.69	43.11
4807	NYSE	CL	Wed, Jun 22, 2011	44.37	44.57	43.75	43.77
4806	NYSE	CL	Tue, Jun 21, 2011	44.68	44.68	44.14	44.46
4805	NYSE	CL	Mon, Jun 20, 2011	43.97	44.64	43.90	44.56
4804	NYSE	CL	Fri, Jun 17, 2011	43.45	44.01	43.33	43.94
4803	NYSE	CL	Thu, Jun 16, 2011	43.03	43.37	42.90	43.29
4802	NYSE	CL	Wed, Jun 15, 2011	43.09	43.37	42.73	42.88
4801	NYSE	CL	Tue, Jun 14, 2011	42.77	43.43	42.68	43.30
4800	NYSE	CL	Mon, Jun 13, 2011	42.38	42.78	42.15	42.67
4799	NYSE	CL	Fri, Jun 10, 2011	42.05	42.52	41.96	42.35
4798	NYSE	CL	Thu, Jun 9, 2011	42.22	42.69	42.18	42.55
4797	NYSE	CL	Wed, Jun 8, 2011	41.98	42.21	41.81	42.11
4796	NYSE	CL	Tue, Jun 7, 2011	42.19	42.33	41.95	41.95
4795	NYSE	CL	Mon, Jun 6, 2011	42.06	42.40	41.93	42.22
4794	NYSE	CL	Fri, Jun 3, 2011	42.32	42.50	41.96	42.06
4793	NYSE	CL	Thu, Jun 2, 2011	43.43	43.43	42.59	42.74
4792	NYSE	CL	Wed, Jun 1, 2011	43.53	43.65	43.39	43.46
4791	NYSE	CL	Tue, May 31, 2011	43.09	43.79	43.00	43.77
4790	NYSE	CL	Fri, May 27, 2011	42.79	42.94	42.65	42.86
4789	NYSE	CL	Thu, May 26, 2011	42.43	42.79	42.29	42.66
4788	NYSE	CL	Wed, May 25, 2011	42.53	42.62	42.23	42.54
4787	NYSE	CL	Tue, May 24, 2011	43.00	43.03	42.68	42.80
4786	NYSE	CL	Mon, May 23, 2011	43.10	43.29	42.84	43.04
4785	NYSE	CL	Fri, May 20, 2011	43.35	43.50	43.23	43.28
4784	NYSE	CL	Thu, May 19, 2011	43.14	43.48	43.08	43.45
4783	NYSE	CL	Wed, May 18, 2011	43.15	43.22	42.77	43.11
4782	NYSE	CL	Tue, May 17, 2011	42.85	43.26	42.85	43.14
4781	NYSE	CL	Mon, May 16, 2011	43.29	43.41	42.96	42.98
4780	NYSE	CL	Fri, May 13, 2011	43.44	43.57	43.15	43.28
4779	NYSE	CL	Thu, May 12, 2011	42.51	43.73	42.41	43.61
4778	NYSE	CL	Wed, May 11, 2011	42.55	42.80	42.42	42.54
4777	NYSE	CL	Tue, May 10, 2011	42.52	42.82	42.52	42.73
4776	NYSE	CL	Mon, May 9, 2011	42.46	42.59	42.25	42.49
4775	NYSE	CL	Fri, May 6, 2011	42.70	42.73	42.30	42.44
4774	NYSE	CL	Thu, May 5, 2011	42.71	42.81	42.38	42.45
4773	NYSE	CL	Wed, May 4, 2011	42.28	42.93	42.19	42.83
4772	NYSE	CL	Tue, May 3, 2011	42.10	42.41	42.06	42.35
4771	NYSE	CL	Mon, May 2, 2011	42.21	42.37	42.00	42.28
4770	NYSE	CL	Fri, Apr 29, 2011	41.84	42.50	41.84	42.18
4769	NYSE	CL	Thu, Apr 28, 2011	40.39	41.63	40.00	41.49
4768	NYSE	CL	Wed, Apr 27, 2011	40.48	40.67	40.30	40.53
4767	NYSE	CL	Tue, Apr 26, 2011	40.03	40.42	40.00	40.28
4766	NYSE	CL	Mon, Apr 25, 2011	40.13	40.25	39.90	39.95
4765	NYSE	CL	Thu, Apr 21, 2011	40.42	40.60	40.21	40.33
4764	NYSE	CL	Wed, Apr 20, 2011	41.07	41.07	40.55	40.64
4763	NYSE	CL	Tue, Apr 19, 2011	40.66	40.79	40.47	40.71
4762	NYSE	CL	Mon, Apr 18, 2011	40.64	40.85	40.55	40.68
4761	NYSE	CL	Fri, Apr 15, 2011	40.90	40.99	40.78	40.91
4760	NYSE	CL	Thu, Apr 14, 2011	40.72	41.08	40.63	40.92
4759	NYSE	CL	Wed, Apr 13, 2011	41.35	41.34	40.80	40.81
4758	NYSE	CL	Tue, Apr 12, 2011	40.81	41.86	40.71	41.27
4757	NYSE	CL	Mon, Apr 11, 2011	40.55	40.86	40.55	40.81
4756	NYSE	CL	Fri, Apr 8, 2011	40.80	40.92	40.48	40.64
4755	NYSE	CL	Thu, Apr 7, 2011	40.82	40.85	40.50	40.78
4754	NYSE	CL	Wed, Apr 6, 2011	40.49	40.83	40.42	40.77
4753	NYSE	CL	Tue, Apr 5, 2011	40.42	40.56	40.13	40.42
4752	NYSE	CL	Mon, Apr 4, 2011	40.31	40.57	40.27	40.51
4751	NYSE	CL	Fri, Apr 1, 2011	40.50	40.67	40.16	40.26
4750	NYSE	CL	Thu, Mar 31, 2011	40.53	40.68	40.31	40.38
4749	NYSE	CL	Wed, Mar 30, 2011	40.23	40.62	40.11	40.61
4748	NYSE	CL	Tue, Mar 29, 2011	40.14	40.38	40.13	40.21
4747	NYSE	CL	Mon, Mar 28, 2011	40.05	40.47	40.07	40.25
4746	NYSE	CL	Fri, Mar 25, 2011	39.73	40.25	39.68	40.08
4745	NYSE	CL	Thu, Mar 24, 2011	39.35	40.17	39.20	40.15
4744	NYSE	CL	Wed, Mar 23, 2011	39.21	39.40	38.94	39.15
4743	NYSE	CL	Tue, Mar 22, 2011	39.20	39.58	39.09	39.22
4742	NYSE	CL	Mon, Mar 21, 2011	38.67	39.26	38.64	39.21
4741	NYSE	CL	Fri, Mar 18, 2011	38.63	38.68	38.20	38.48
4740	NYSE	CL	Thu, Mar 17, 2011	38.68	38.78	38.27	38.35
4739	NYSE	CL	Wed, Mar 16, 2011	38.54	38.55	38.30	38.33
4738	NYSE	CL	Tue, Mar 15, 2011	38.65	38.86	38.47	38.64
4737	NYSE	CL	Mon, Mar 14, 2011	39.36	39.44	38.97	39.14
4736	NYSE	CL	Fri, Mar 11, 2011	39.30	39.71	39.20	39.59
4735	NYSE	CL	Thu, Mar 10, 2011	39.35	39.65	39.21	39.49
4734	NYSE	CL	Wed, Mar 9, 2011	38.96	39.51	38.96	39.50
4733	NYSE	CL	Tue, Mar 8, 2011	38.94	39.18	38.78	39.10
4732	NYSE	CL	Mon, Mar 7, 2011	38.76	38.86	38.55	38.77
4731	NYSE	CL	Fri, Mar 4, 2011	39.03	39.10	38.63	38.75
4730	NYSE	CL	Thu, Mar 3, 2011	38.90	39.18	38.75	39.04
4729	NYSE	CL	Wed, Mar 2, 2011	38.92	38.92	38.58	38.65
4728	NYSE	CL	Tue, Mar 1, 2011	39.15	39.46	38.82	38.82
4727	NYSE	CL	Mon, Feb 28, 2011	39.13	39.31	39.00	39.26
4726	NYSE	CL	Fri, Feb 25, 2011	38.99	39.19	38.77	39.06
4725	NYSE	CL	Thu, Feb 24, 2011	39.14	39.26	38.63	38.83
4724	NYSE	CL	Wed, Feb 23, 2011	39.33	39.56	39.07	39.19
4723	NYSE	CL	Tue, Feb 22, 2011	39.06	39.46	38.91	39.30
4722	NYSE	CL	Fri, Feb 18, 2011	39.30	39.40	39.15	39.21
4721	NYSE	CL	Thu, Feb 17, 2011	39.12	39.20	38.99	39.20
4720	NYSE	CL	Wed, Feb 16, 2011	39.08	39.31	38.98	39.27
4719	NYSE	CL	Tue, Feb 15, 2011	39.49	39.50	39.04	39.12
4718	NYSE	CL	Mon, Feb 14, 2011	39.42	39.84	39.21	39.51
4717	NYSE	CL	Fri, Feb 11, 2011	38.78	39.54	38.61	39.46
4716	NYSE	CL	Thu, Feb 10, 2011	39.13	39.25	38.67	38.87
4715	NYSE	CL	Wed, Feb 9, 2011	39.17	39.36	38.90	39.16
4714	NYSE	CL	Tue, Feb 8, 2011	38.63	39.53	38.60	39.28
4713	NYSE	CL	Mon, Feb 7, 2011	38.22	38.23	37.90	38.14
4712	NYSE	CL	Fri, Feb 4, 2011	37.97	38.16	37.88	38.12
4711	NYSE	CL	Thu, Feb 3, 2011	38.03	38.20	37.89	37.97
4710	NYSE	CL	Wed, Feb 2, 2011	38.12	38.12	37.43	38.03
4709	NYSE	CL	Tue, Feb 1, 2011	38.51	38.60	38.31	38.36
4708	NYSE	CL	Mon, Jan 31, 2011	38.38	38.47	38.20	38.39
4707	NYSE	CL	Fri, Jan 28, 2011	38.64	38.85	38.42	38.50
4706	NYSE	CL	Thu, Jan 27, 2011	38.74	39.26	38.66	38.70
4705	NYSE	CL	Wed, Jan 26, 2011	40.00	40.23	39.94	40.00
4704	NYSE	CL	Tue, Jan 25, 2011	39.94	40.18	39.73	40.06
4703	NYSE	CL	Mon, Jan 24, 2011	39.43	39.95	39.43	39.92
4702	NYSE	CL	Fri, Jan 21, 2011	39.30	39.58	39.01	39.50
4701	NYSE	CL	Thu, Jan 20, 2011	39.49	39.71	39.25	39.50
4700	NYSE	CL	Wed, Jan 19, 2011	39.30	39.57	39.13	39.50
4699	NYSE	CL	Tue, Jan 18, 2011	39.18	39.49	39.08	39.20
4698	NYSE	CL	Fri, Jan 14, 2011	39.08	39.16	38.91	39.16
4697	NYSE	CL	Thu, Jan 13, 2011	39.40	39.40	38.92	39.16
4696	NYSE	CL	Wed, Jan 12, 2011	39.29	39.44	38.89	39.21
4695	NYSE	CL	Tue, Jan 11, 2011	39.03	39.16	38.92	39.11
4694	NYSE	CL	Mon, Jan 10, 2011	38.98	39.24	38.82	38.95
4693	NYSE	CL	Fri, Jan 7, 2011	39.35	39.39	39.00	39.17
4692	NYSE	CL	Thu, Jan 6, 2011	39.46	39.65	39.17	39.36
4691	NYSE	CL	Wed, Jan 5, 2011	39.24	39.70	39.20	39.59
4690	NYSE	CL	Tue, Jan 4, 2011	39.77	40.13	39.67	39.84
4689	NYSE	CL	Mon, Jan 3, 2011	40.17	40.31	39.58	39.90
4688	NYSE	CL	Fri, Dec 31, 2010	40.08	40.32	40.07	40.19
4687	NYSE	CL	Thu, Dec 30, 2010	40.21	40.23	40.08	40.15
4686	NYSE	CL	Wed, Dec 29, 2010	40.35	40.46	40.23	40.23
4685	NYSE	CL	Tue, Dec 28, 2010	40.39	40.46	40.00	40.39
4684	NYSE	CL	Mon, Dec 27, 2010	40.23	40.33	40.08	40.21
4683	NYSE	CL	Thu, Dec 23, 2010	40.35	40.64	40.19	40.27
4682	NYSE	CL	Wed, Dec 22, 2010	40.02	40.52	39.77	40.46
4681	NYSE	CL	Tue, Dec 21, 2010	40.29	40.43	39.69	39.95
4680	NYSE	CL	Mon, Dec 20, 2010	40.65	40.66	40.22	40.22
4679	NYSE	CL	Fri, Dec 17, 2010	40.52	40.63	40.32	40.50
4678	NYSE	CL	Thu, Dec 16, 2010	40.38	40.59	40.17	40.59
4677	NYSE	CL	Wed, Dec 15, 2010	40.40	40.66	40.27	40.50
4676	NYSE	CL	Tue, Dec 14, 2010	39.84	40.49	39.81	40.39
4675	NYSE	CL	Mon, Dec 13, 2010	39.13	39.85	39.11	39.68
4674	NYSE	CL	Fri, Dec 10, 2010	39.10	39.38	39.00	39.11
4673	NYSE	CL	Thu, Dec 9, 2010	39.44	39.55	39.04	39.10
4672	NYSE	CL	Wed, Dec 8, 2010	39.02	39.39	39.00	39.33
4671	NYSE	CL	Tue, Dec 7, 2010	39.07	39.20	38.94	39.09
4670	NYSE	CL	Mon, Dec 6, 2010	39.04	39.09	38.83	38.87
4669	NYSE	CL	Fri, Dec 3, 2010	38.82	39.00	38.74	38.98
4668	NYSE	CL	Thu, Dec 2, 2010	38.66	39.00	38.65	38.88
4667	NYSE	CL	Wed, Dec 1, 2010	38.54	38.73	38.46	38.62
4666	NYSE	CL	Tue, Nov 30, 2010	38.36	38.62	38.25	38.28
4665	NYSE	CL	Mon, Nov 29, 2010	38.61	38.70	38.18	38.60
4664	NYSE	CL	Fri, Nov 26, 2010	38.78	38.94	38.57	38.70
4663	NYSE	CL	Wed, Nov 24, 2010	39.01	39.12	38.66	38.99
4662	NYSE	CL	Tue, Nov 23, 2010	38.91	38.93	38.70	38.88
4661	NYSE	CL	Mon, Nov 22, 2010	39.22	39.26	38.78	39.20
4660	NYSE	CL	Fri, Nov 19, 2010	39.17	39.30	38.99	39.27
4659	NYSE	CL	Thu, Nov 18, 2010	38.96	39.25	38.91	39.11
4658	NYSE	CL	Wed, Nov 17, 2010	38.30	38.84	38.21	38.69
4657	NYSE	CL	Tue, Nov 16, 2010	39.20	39.20	38.21	38.41
4656	NYSE	CL	Mon, Nov 15, 2010	39.06	39.51	38.81	39.19
4655	NYSE	CL	Fri, Nov 12, 2010	38.15	38.41	38.13	38.29
4654	NYSE	CL	Thu, Nov 11, 2010	38.37	38.51	38.20	38.38
4653	NYSE	CL	Wed, Nov 10, 2010	38.59	38.59	38.22	38.47
4652	NYSE	CL	Tue, Nov 9, 2010	38.64	38.83	38.40	38.50
4651	NYSE	CL	Mon, Nov 8, 2010	38.58	38.84	38.44	38.76
4650	NYSE	CL	Fri, Nov 5, 2010	39.15	39.15	38.57	38.79
4649	NYSE	CL	Thu, Nov 4, 2010	39.50	39.56	39.10	39.22
4648	NYSE	CL	Wed, Nov 3, 2010	39.13	39.23	38.72	39.23
4647	NYSE	CL	Tue, Nov 2, 2010	38.69	39.13	38.69	39.03
4646	NYSE	CL	Mon, Nov 1, 2010	38.47	38.64	38.42	38.63
4645	NYSE	CL	Fri, Oct 29, 2010	37.68	38.72	37.45	38.56
4644	NYSE	CL	Thu, Oct 28, 2010	37.95	38.00	37.20	37.46
4643	NYSE	CL	Wed, Oct 27, 2010	37.96	38.06	37.59	37.75
4642	NYSE	CL	Tue, Oct 26, 2010	38.27	38.27	37.85	38.23
4641	NYSE	CL	Mon, Oct 25, 2010	38.57	38.65	38.30	38.44
4640	NYSE	CL	Fri, Oct 22, 2010	38.47	38.75	38.30	38.42
4639	NYSE	CL	Thu, Oct 21, 2010	38.67	38.78	38.16	38.35
4638	NYSE	CL	Wed, Oct 20, 2010	38.24	38.76	38.15	38.59
4637	NYSE	CL	Tue, Oct 19, 2010	38.15	38.45	37.98	38.13
4636	NYSE	CL	Mon, Oct 18, 2010	38.10	38.47	38.05	38.37
4635	NYSE	CL	Fri, Oct 15, 2010	38.08	38.19	37.80	37.95
4634	NYSE	CL	Thu, Oct 14, 2010	37.86	38.23	37.78	37.92
4633	NYSE	CL	Wed, Oct 13, 2010	37.68	38.01	37.57	37.87
4632	NYSE	CL	Tue, Oct 12, 2010	37.47	37.67	37.29	37.47
4631	NYSE	CL	Mon, Oct 11, 2010	37.58	37.87	37.28	37.43
4630	NYSE	CL	Fri, Oct 8, 2010	36.89	37.52	36.81	37.45
4629	NYSE	CL	Thu, Oct 7, 2010	37.22	37.25	36.84	36.88
4628	NYSE	CL	Wed, Oct 6, 2010	37.37	37.52	36.88	36.98
4627	NYSE	CL	Tue, Oct 5, 2010	37.95	38.05	37.20	37.46
4626	NYSE	CL	Mon, Oct 4, 2010	38.23	38.62	38.13	38.21
4625	NYSE	CL	Fri, Oct 1, 2010	38.56	38.69	38.22	38.29
4624	NYSE	CL	Thu, Sep 30, 2010	38.40	38.95	38.18	38.43
4623	NYSE	CL	Wed, Sep 29, 2010	39.37	39.50	39.07	39.16
4622	NYSE	CL	Tue, Sep 28, 2010	39.58	39.60	39.17	39.41
4621	NYSE	CL	Mon, Sep 27, 2010	39.13	39.60	39.07	39.47
4620	NYSE	CL	Fri, Sep 24, 2010	39.32	39.49	39.07	39.26
4619	NYSE	CL	Thu, Sep 23, 2010	38.97	39.22	38.82	39.03
4618	NYSE	CL	Wed, Sep 22, 2010	39.25	39.43	39.18	39.23
4617	NYSE	CL	Tue, Sep 21, 2010	39.08	39.50	38.94	39.28
4616	NYSE	CL	Mon, Sep 20, 2010	38.59	39.23	38.58	39.13
4615	NYSE	CL	Fri, Sep 17, 2010	38.34	38.72	38.34	38.69
4614	NYSE	CL	Thu, Sep 16, 2010	38.16	38.29	37.88	38.29
4613	NYSE	CL	Wed, Sep 15, 2010	37.72	38.28	37.57	38.14
4612	NYSE	CL	Tue, Sep 14, 2010	37.52	37.90	37.52	37.72
4611	NYSE	CL	Mon, Sep 13, 2010	37.75	37.80	37.45	37.53
4610	NYSE	CL	Fri, Sep 10, 2010	37.37	37.70	37.35	37.59
4609	NYSE	CL	Thu, Sep 9, 2010	37.53	37.61	37.20	37.28
4608	NYSE	CL	Wed, Sep 8, 2010	37.49	37.50	37.09	37.30
4607	NYSE	CL	Tue, Sep 7, 2010	37.35	37.88	37.26	37.38
4606	NYSE	CL	Fri, Sep 3, 2010	37.51	37.62	37.06	37.43
4605	NYSE	CL	Thu, Sep 2, 2010	37.44	37.55	37.26	37.42
4604	NYSE	CL	Wed, Sep 1, 2010	37.37	37.66	37.20	37.46
4603	NYSE	CL	Tue, Aug 31, 2010	36.89	37.42	36.85	36.92
4602	NYSE	CL	Mon, Aug 30, 2010	37.06	37.31	36.93	36.93
4601	NYSE	CL	Fri, Aug 27, 2010	37.09	37.24	36.56	37.13
4600	NYSE	CL	Thu, Aug 26, 2010	37.81	37.85	36.96	37.00
4599	NYSE	CL	Wed, Aug 25, 2010	37.52	37.79	37.46	37.64
4598	NYSE	CL	Tue, Aug 24, 2010	37.33	37.97	37.33	37.74
4597	NYSE	CL	Mon, Aug 23, 2010	38.09	38.29	37.72	37.76
4596	NYSE	CL	Fri, Aug 20, 2010	38.21	38.37	37.95	38.02
4595	NYSE	CL	Thu, Aug 19, 2010	38.33	38.47	38.07	38.38
4594	NYSE	CL	Wed, Aug 18, 2010	38.15	38.55	38.06	38.40
4593	NYSE	CL	Tue, Aug 17, 2010	38.22	38.39	38.00	38.23
4592	NYSE	CL	Mon, Aug 16, 2010	37.96	38.16	37.76	38.09
4591	NYSE	CL	Fri, Aug 13, 2010	38.37	38.59	38.15	38.20
4590	NYSE	CL	Thu, Aug 12, 2010	38.04	38.65	37.95	38.51
4589	NYSE	CL	Wed, Aug 11, 2010	38.60	38.68	38.24	38.24
4588	NYSE	CL	Tue, Aug 10, 2010	37.91	39.30	37.90	38.99
4587	NYSE	CL	Mon, Aug 9, 2010	38.43	38.48	37.92	38.14
4586	NYSE	CL	Fri, Aug 6, 2010	38.31	38.49	38.02	38.25
4585	NYSE	CL	Thu, Aug 5, 2010	39.03	39.09	38.48	38.57
4584	NYSE	CL	Wed, Aug 4, 2010	39.05	39.27	39.00	39.03
4583	NYSE	CL	Tue, Aug 3, 2010	38.95	39.17	38.82	39.07
4582	NYSE	CL	Mon, Aug 2, 2010	39.79	39.79	39.05	39.13
4581	NYSE	CL	Fri, Jul 30, 2010	38.91	39.74	38.91	39.49
4580	NYSE	CL	Thu, Jul 29, 2010	39.50	39.81	38.33	39.06
4579	NYSE	CL	Wed, Jul 28, 2010	42.30	42.34	41.77	41.93
4578	NYSE	CL	Tue, Jul 27, 2010	41.93	42.36	41.65	42.30
4577	NYSE	CL	Mon, Jul 26, 2010	41.70	41.99	41.59	41.87
4576	NYSE	CL	Fri, Jul 23, 2010	41.28	41.75	41.14	41.74
4575	NYSE	CL	Thu, Jul 22, 2010	41.55	41.68	41.17	41.29
4574	NYSE	CL	Wed, Jul 21, 2010	42.06	42.10	41.34	41.52
4573	NYSE	CL	Tue, Jul 20, 2010	41.32	42.01	41.29	41.99
4572	NYSE	CL	Mon, Jul 19, 2010	41.58	41.80	41.39	41.56
4571	NYSE	CL	Fri, Jul 16, 2010	41.44	41.62	41.10	41.42
4570	NYSE	CL	Thu, Jul 15, 2010	41.58	41.73	41.26	41.55
4569	NYSE	CL	Wed, Jul 14, 2010	41.49	41.68	41.24	41.66
4568	NYSE	CL	Tue, Jul 13, 2010	41.65	41.75	41.43	41.58
4567	NYSE	CL	Mon, Jul 12, 2010	40.93	41.49	40.89	41.42
4566	NYSE	CL	Fri, Jul 9, 2010	40.88	41.22	40.85	41.08
4565	NYSE	CL	Thu, Jul 8, 2010	40.64	41.04	40.56	40.98
4564	NYSE	CL	Wed, Jul 7, 2010	39.57	40.50	39.34	40.49
4563	NYSE	CL	Tue, Jul 6, 2010	39.60	39.67	39.09	39.39
4562	NYSE	CL	Fri, Jul 2, 2010	39.67	39.67	39.20	39.36
4561	NYSE	CL	Thu, Jul 1, 2010	39.31	39.49	38.80	39.42
4560	NYSE	CL	Wed, Jun 30, 2010	39.01	39.63	38.87	39.38
4559	NYSE	CL	Tue, Jun 29, 2010	39.35	39.42	38.71	39.00
4558	NYSE	CL	Mon, Jun 28, 2010	39.56	39.79	39.28	39.62
4557	NYSE	CL	Fri, Jun 25, 2010	40.25	40.30	39.50	39.52
4556	NYSE	CL	Thu, Jun 24, 2010	40.15	40.50	39.97	40.16
4555	NYSE	CL	Wed, Jun 23, 2010	40.36	40.54	40.03	40.17
4554	NYSE	CL	Tue, Jun 22, 2010	40.59	40.98	40.42	40.47
4553	NYSE	CL	Mon, Jun 21, 2010	40.58	40.78	40.42	40.58
4552	NYSE	CL	Fri, Jun 18, 2010	40.48	40.61	40.26	40.30
4551	NYSE	CL	Thu, Jun 17, 2010	40.41	40.47	40.09	40.45
4550	NYSE	CL	Wed, Jun 16, 2010	40.09	40.38	40.09	40.32
4549	NYSE	CL	Tue, Jun 15, 2010	39.87	40.43	39.84	40.41
4548	NYSE	CL	Mon, Jun 14, 2010	39.64	39.95	39.64	39.66
4547	NYSE	CL	Fri, Jun 11, 2010	39.47	39.60	39.14	39.58
4546	NYSE	CL	Thu, Jun 10, 2010	39.59	39.87	39.58	39.74
4545	NYSE	CL	Wed, Jun 9, 2010	39.42	39.61	39.21	39.36
4544	NYSE	CL	Tue, Jun 8, 2010	38.82	39.45	38.75	39.38
4543	NYSE	CL	Mon, Jun 7, 2010	38.61	39.25	38.61	38.82
4542	NYSE	CL	Fri, Jun 4, 2010	39.00	39.20	38.52	38.62
4541	NYSE	CL	Thu, Jun 3, 2010	39.39	39.53	38.92	39.44
4540	NYSE	CL	Wed, Jun 2, 2010	38.64	39.12	38.32	39.11
4539	NYSE	CL	Tue, Jun 1, 2010	38.89	39.12	38.43	38.47
4538	NYSE	CL	Fri, May 28, 2010	39.07	39.45	39.01	39.05
4537	NYSE	CL	Thu, May 27, 2010	39.41	39.61	39.14	39.39
4536	NYSE	CL	Wed, May 26, 2010	39.37	39.57	38.94	38.99
4535	NYSE	CL	Tue, May 25, 2010	38.57	39.20	38.27	39.17
4534	NYSE	CL	Mon, May 24, 2010	39.62	39.77	39.24	39.37
4533	NYSE	CL	Fri, May 21, 2010	39.94	40.12	39.36	39.80
4532	NYSE	CL	Thu, May 20, 2010	40.53	40.83	40.15	40.15
4531	NYSE	CL	Wed, May 19, 2010	41.43	41.62	40.86	41.08
4530	NYSE	CL	Tue, May 18, 2010	42.05	42.13	41.49	41.58
4529	NYSE	CL	Mon, May 17, 2010	41.49	42.09	41.45	41.91
4528	NYSE	CL	Fri, May 14, 2010	41.70	41.88	41.23	41.38
4527	NYSE	CL	Thu, May 13, 2010	42.01	42.01	41.54	41.57
4526	NYSE	CL	Wed, May 12, 2010	41.40	41.84	41.23	41.78
4525	NYSE	CL	Tue, May 11, 2010	41.30	41.76	41.12	41.42
4524	NYSE	CL	Mon, May 10, 2010	40.90	41.67	40.77	41.59
4523	NYSE	CL	Fri, May 7, 2010	40.80	40.96	39.85	40.11
4522	NYSE	CL	Thu, May 6, 2010	41.37	41.76	39.75	40.89
4521	NYSE	CL	Wed, May 5, 2010	41.46	41.83	41.23	41.36
4520	NYSE	CL	Tue, May 4, 2010	41.92	41.97	41.36	41.44
4519	NYSE	CL	Mon, May 3, 2010	42.15	42.23	41.76	42.14
4518	NYSE	CL	Fri, Apr 30, 2010	42.62	42.73	42.01	42.05
4517	NYSE	CL	Thu, Apr 29, 2010	42.25	42.91	42.18	42.40
4516	NYSE	CL	Wed, Apr 28, 2010	41.98	42.57	41.59	42.50
4515	NYSE	CL	Tue, Apr 27, 2010	41.90	42.28	41.75	41.80
4514	NYSE	CL	Mon, Apr 26, 2010	41.77	42.20	41.66	42.10
4513	NYSE	CL	Fri, Apr 23, 2010	41.95	41.95	41.29	41.64
4512	NYSE	CL	Thu, Apr 22, 2010	41.92	42.15	41.83	41.99
4511	NYSE	CL	Wed, Apr 21, 2010	42.31	42.46	42.11	42.35
4510	NYSE	CL	Tue, Apr 20, 2010	42.17	42.33	41.91	42.27
4509	NYSE	CL	Mon, Apr 19, 2010	41.63	42.10	41.51	42.08
4508	NYSE	CL	Fri, Apr 16, 2010	42.00	42.37	41.85	42.13
4507	NYSE	CL	Thu, Apr 15, 2010	42.28	42.28	41.76	42.13
4506	NYSE	CL	Wed, Apr 14, 2010	42.20	42.37	41.97	42.32
4505	NYSE	CL	Tue, Apr 13, 2010	42.39	42.50	42.11	42.28
4504	NYSE	CL	Mon, Apr 12, 2010	42.25	42.42	42.09	42.40
4503	NYSE	CL	Fri, Apr 9, 2010	42.28	42.38	42.01	42.14
4502	NYSE	CL	Thu, Apr 8, 2010	42.54	42.62	42.21	42.28
4501	NYSE	CL	Wed, Apr 7, 2010	42.40	42.68	42.25	42.56
4500	NYSE	CL	Tue, Apr 6, 2010	42.65	42.66	42.16	42.47
4499	NYSE	CL	Mon, Apr 5, 2010	43.00	43.08	42.70	42.81
4498	NYSE	CL	Thu, Apr 1, 2010	42.68	42.97	42.64	42.91
4497	NYSE	CL	Wed, Mar 31, 2010	42.60	42.78	42.49	42.63
4496	NYSE	CL	Tue, Mar 30, 2010	42.46	42.82	42.32	42.73
4495	NYSE	CL	Mon, Mar 29, 2010	42.18	42.62	42.13	42.49
4494	NYSE	CL	Fri, Mar 26, 2010	41.75	42.34	41.75	42.22
4493	NYSE	CL	Thu, Mar 25, 2010	42.24	42.27	41.69	41.71
4492	NYSE	CL	Wed, Mar 24, 2010	42.58	42.59	42.05	42.17
4491	NYSE	CL	Tue, Mar 23, 2010	42.48	42.79	42.24	42.67
4490	NYSE	CL	Mon, Mar 22, 2010	42.19	42.81	42.19	42.48
4489	NYSE	CL	Fri, Mar 19, 2010	42.46	42.55	42.15	42.42
4488	NYSE	CL	Thu, Mar 18, 2010	42.26	42.43	41.96	42.39
4487	NYSE	CL	Wed, Mar 17, 2010	42.37	42.37	41.90	42.32
4486	NYSE	CL	Tue, Mar 16, 2010	42.22	42.42	42.05	42.31
4485	NYSE	CL	Mon, Mar 15, 2010	41.99	42.23	41.92	42.19
4484	NYSE	CL	Fri, Mar 12, 2010	41.88	42.15	41.86	42.08
4483	NYSE	CL	Thu, Mar 11, 2010	41.63	42.04	41.39	42.04
4482	NYSE	CL	Wed, Mar 10, 2010	42.35	42.36	41.61	41.79
4481	NYSE	CL	Tue, Mar 9, 2010	41.81	42.47	41.74	42.25
4480	NYSE	CL	Mon, Mar 8, 2010	42.03	42.14	41.72	41.98
4479	NYSE	CL	Fri, Mar 5, 2010	42.19	42.20	41.83	42.11
4478	NYSE	CL	Thu, Mar 4, 2010	41.96	42.32	41.78	42.08
4477	NYSE	CL	Wed, Mar 3, 2010	41.88	42.13	41.80	41.93
4476	NYSE	CL	Tue, Mar 2, 2010	42.08	42.13	41.80	41.93
4475	NYSE	CL	Mon, Mar 1, 2010	41.61	41.92	41.45	41.90
4474	NYSE	CL	Fri, Feb 26, 2010	41.69	41.69	41.26	41.47
4473	NYSE	CL	Thu, Feb 25, 2010	40.87	41.66	40.44	41.56
4472	NYSE	CL	Wed, Feb 24, 2010	41.04	41.52	40.93	41.48
4471	NYSE	CL	Tue, Feb 23, 2010	41.07	41.25	40.62	40.95
4470	NYSE	CL	Mon, Feb 22, 2010	40.93	41.18	40.75	41.04
4469	NYSE	CL	Fri, Feb 19, 2010	41.21	41.21	40.62	40.88
4468	NYSE	CL	Thu, Feb 18, 2010	40.53	41.37	40.51	41.22
4467	NYSE	CL	Wed, Feb 17, 2010	40.41	40.69	40.28	40.60
4466	NYSE	CL	Tue, Feb 16, 2010	39.96	40.40	39.65	40.31
4465	NYSE	CL	Fri, Feb 12, 2010	40.06	40.13	39.55	39.83
4464	NYSE	CL	Thu, Feb 11, 2010	39.79	40.20	39.63	40.17
4463	NYSE	CL	Wed, Feb 10, 2010	40.14	40.14	39.53	39.91
4462	NYSE	CL	Tue, Feb 9, 2010	39.76	40.30	39.55	40.09
4461	NYSE	CL	Mon, Feb 8, 2010	39.77	39.90	39.48	39.55
4460	NYSE	CL	Fri, Feb 5, 2010	39.82	40.03	39.04	39.63
4459	NYSE	CL	Thu, Feb 4, 2010	40.23	40.38	39.81	39.84
4458	NYSE	CL	Wed, Feb 3, 2010	40.48	40.62	40.22	40.41
4457	NYSE	CL	Tue, Feb 2, 2010	39.92	40.54	39.74	40.53
4456	NYSE	CL	Mon, Feb 1, 2010	40.21	40.21	39.51	39.97
4455	NYSE	CL	Fri, Jan 29, 2010	40.24	40.43	39.65	40.02
4454	NYSE	CL	Thu, Jan 28, 2010	40.36	40.87	39.84	40.00
4453	NYSE	CL	Wed, Jan 27, 2010	40.20	40.41	39.83	40.20
4452	NYSE	CL	Tue, Jan 26, 2010	39.93	40.38	39.75	40.19
4451	NYSE	CL	Mon, Jan 25, 2010	40.57	40.73	39.92	40.24
4450	NYSE	CL	Fri, Jan 22, 2010	39.53	40.59	39.18	40.36
4449	NYSE	CL	Thu, Jan 21, 2010	40.12	40.48	39.13	39.54
4448	NYSE	CL	Wed, Jan 20, 2010	40.06	40.06	39.20	39.61
4447	NYSE	CL	Tue, Jan 19, 2010	40.02	40.37	39.90	40.30
4446	NYSE	CL	Fri, Jan 15, 2010	40.27	40.61	39.79	40.00
4445	NYSE	CL	Thu, Jan 14, 2010	40.39	40.49	40.08	40.21
4444	NYSE	CL	Wed, Jan 13, 2010	40.27	40.70	40.22	40.53
4443	NYSE	CL	Tue, Jan 12, 2010	39.82	40.60	39.82	40.34
4442	NYSE	CL	Mon, Jan 11, 2010	40.32	40.67	39.76	40.58
4441	NYSE	CL	Fri, Jan 8, 2010	40.11	40.83	40.05	40.76
4440	NYSE	CL	Thu, Jan 7, 2010	41.53	41.54	41.13	41.50
4439	NYSE	CL	Wed, Jan 6, 2010	41.81	41.87	41.20	41.67
4438	NYSE	CL	Tue, Jan 5, 2010	41.31	41.84	40.98	41.76
4437	NYSE	CL	Mon, Jan 4, 2010	41.25	41.44	40.93	41.43
4436	NYSE	CL	Thu, Dec 31, 2009	41.47	41.54	41.06	41.08
4435	NYSE	CL	Wed, Dec 30, 2009	41.34	41.62	41.25	41.43
4434	NYSE	CL	Tue, Dec 29, 2009	41.45	41.68	41.39	41.43
4433	NYSE	CL	Mon, Dec 28, 2009	41.72	41.72	41.26	41.48
4432	NYSE	CL	Thu, Dec 24, 2009	41.69	41.83	41.45	41.58
4431	NYSE	CL	Wed, Dec 23, 2009	41.66	41.84	41.53	41.72
4430	NYSE	CL	Tue, Dec 22, 2009	41.61	41.86	41.42	41.62
4429	NYSE	CL	Mon, Dec 21, 2009	41.39	41.91	41.37	41.62
4428	NYSE	CL	Fri, Dec 18, 2009	41.49	41.50	40.50	41.31
4427	NYSE	CL	Thu, Dec 17, 2009	42.08	42.11	41.25	41.44
4426	NYSE	CL	Wed, Dec 16, 2009	42.35	42.52	42.17	42.31
4425	NYSE	CL	Tue, Dec 15, 2009	42.20	42.33	41.81	42.25
4424	NYSE	CL	Mon, Dec 14, 2009	42.17	42.44	42.02	42.25
4423	NYSE	CL	Fri, Dec 11, 2009	41.59	42.32	41.45	41.96
4422	NYSE	CL	Thu, Dec 10, 2009	41.47	41.65	41.32	41.41
4421	NYSE	CL	Wed, Dec 9, 2009	41.07	41.61	41.07	41.25
4420	NYSE	CL	Tue, Dec 8, 2009	41.29	41.31	40.89	41.00
4419	NYSE	CL	Mon, Dec 7, 2009	42.10	42.29	41.08	41.49
4418	NYSE	CL	Fri, Dec 4, 2009	43.01	43.36	42.38	42.61
4417	NYSE	CL	Thu, Dec 3, 2009	43.24	43.39	42.75	42.83
4416	NYSE	CL	Wed, Dec 2, 2009	42.94	43.30	42.68	43.16
4415	NYSE	CL	Tue, Dec 1, 2009	42.10	43.00	42.08	42.88
4414	NYSE	CL	Mon, Nov 30, 2009	41.84	42.34	41.57	42.10
4413	NYSE	CL	Fri, Nov 27, 2009	41.68	42.08	41.05	41.82
4412	NYSE	CL	Wed, Nov 25, 2009	42.64	42.74	42.19	42.23
4411	NYSE	CL	Tue, Nov 24, 2009	42.47	42.57	42.00	42.53
4410	NYSE	CL	Mon, Nov 23, 2009	42.31	42.55	42.18	42.29
4409	NYSE	CL	Fri, Nov 20, 2009	42.06	42.51	41.94	41.99
4408	NYSE	CL	Thu, Nov 19, 2009	42.50	42.50	41.79	42.21
4407	NYSE	CL	Wed, Nov 18, 2009	41.31	43.70	41.06	42.94
4406	NYSE	CL	Tue, Nov 17, 2009	41.18	41.45	41.03	41.42
4405	NYSE	CL	Mon, Nov 16, 2009	40.93	41.26	40.83	41.20
4404	NYSE	CL	Fri, Nov 13, 2009	40.36	40.84	40.36	40.75
4403	NYSE	CL	Thu, Nov 12, 2009	40.80	40.98	40.18	40.25
4402	NYSE	CL	Wed, Nov 11, 2009	40.92	41.04	40.64	40.86
4401	NYSE	CL	Tue, Nov 10, 2009	40.59	41.02	40.42	40.74
4400	NYSE	CL	Mon, Nov 9, 2009	40.02	40.66	39.58	40.62
4399	NYSE	CL	Fri, Nov 6, 2009	39.64	40.15	39.55	39.94
4398	NYSE	CL	Thu, Nov 5, 2009	39.30	39.83	39.10	39.80
4397	NYSE	CL	Wed, Nov 4, 2009	38.84	39.51	38.72	39.17
4396	NYSE	CL	Tue, Nov 3, 2009	39.23	39.33	38.63	38.78
4395	NYSE	CL	Mon, Nov 2, 2009	39.46	39.75	38.94	39.35
4394	NYSE	CL	Fri, Oct 30, 2009	39.49	40.05	39.04	39.32
4393	NYSE	CL	Thu, Oct 29, 2009	38.43	39.74	38.04	39.47
4392	NYSE	CL	Wed, Oct 28, 2009	38.96	39.35	38.63	38.84
4391	NYSE	CL	Tue, Oct 27, 2009	38.68	39.18	38.62	38.93
4390	NYSE	CL	Mon, Oct 26, 2009	38.96	39.29	38.59	38.71
4389	NYSE	CL	Fri, Oct 23, 2009	39.82	39.90	38.72	38.86
4388	NYSE	CL	Thu, Oct 22, 2009	39.21	39.80	39.12	39.69
4387	NYSE	CL	Wed, Oct 21, 2009	39.69	40.08	39.41	39.46
4386	NYSE	CL	Tue, Oct 20, 2009	39.70	40.21	39.49	39.72
4385	NYSE	CL	Mon, Oct 19, 2009	39.62	39.85	39.29	39.74
4384	NYSE	CL	Fri, Oct 16, 2009	39.27	39.85	39.18	39.63
4383	NYSE	CL	Thu, Oct 15, 2009	39.27	39.46	39.11	39.39
4382	NYSE	CL	Wed, Oct 14, 2009	39.52	39.52	39.11	39.33
4381	NYSE	CL	Tue, Oct 13, 2009	39.75	39.75	39.14	39.33
4380	NYSE	CL	Mon, Oct 12, 2009	39.51	40.01	39.26	39.81
4379	NYSE	CL	Fri, Oct 9, 2009	39.42	39.43	39.15	39.36
4378	NYSE	CL	Thu, Oct 8, 2009	39.07	39.52	38.91	39.36
4377	NYSE	CL	Wed, Oct 7, 2009	38.83	38.92	38.64	38.88
4376	NYSE	CL	Tue, Oct 6, 2009	38.57	39.06	38.54	38.96
4375	NYSE	CL	Mon, Oct 5, 2009	38.42	38.53	37.83	38.43
4374	NYSE	CL	Fri, Oct 2, 2009	37.77	38.57	37.60	38.42
4373	NYSE	CL	Thu, Oct 1, 2009	38.30	38.30	37.73	37.91
4372	NYSE	CL	Wed, Sep 30, 2009	38.28	38.35	37.96	38.14
4371	NYSE	CL	Tue, Sep 29, 2009	38.25	38.46	37.90	38.28
4370	NYSE	CL	Mon, Sep 28, 2009	38.44	38.54	38.15	38.19
4369	NYSE	CL	Fri, Sep 25, 2009	38.19	38.60	38.10	38.25
4368	NYSE	CL	Thu, Sep 24, 2009	38.21	38.62	38.05	38.19
4367	NYSE	CL	Wed, Sep 23, 2009	37.75	38.72	37.75	38.18
4366	NYSE	CL	Tue, Sep 22, 2009	37.84	37.96	37.63	37.83
4365	NYSE	CL	Mon, Sep 21, 2009	38.01	38.11	37.74	37.85
4364	NYSE	CL	Fri, Sep 18, 2009	37.85	38.32	37.80	38.05
4363	NYSE	CL	Thu, Sep 17, 2009	37.77	38.13	37.57	37.63
4362	NYSE	CL	Wed, Sep 16, 2009	37.31	37.79	37.20	37.76
4361	NYSE	CL	Tue, Sep 15, 2009	37.55	37.55	37.18	37.23
4360	NYSE	CL	Mon, Sep 14, 2009	37.29	37.74	37.20	37.53
4359	NYSE	CL	Fri, Sep 11, 2009	37.13	37.85	37.13	37.62
4358	NYSE	CL	Thu, Sep 10, 2009	36.08	36.62	35.97	36.62
4357	NYSE	CL	Wed, Sep 9, 2009	35.73	36.04	35.31	36.02
4356	NYSE	CL	Tue, Sep 8, 2009	35.72	35.96	35.60	35.75
4355	NYSE	CL	Fri, Sep 4, 2009	35.54	35.58	35.35	35.54
4354	NYSE	CL	Thu, Sep 3, 2009	36.14	36.14	35.23	35.59
4353	NYSE	CL	Wed, Sep 2, 2009	35.86	36.12	35.64	36.00
4352	NYSE	CL	Tue, Sep 1, 2009	36.20	36.38	35.79	35.89
4351	NYSE	CL	Mon, Aug 31, 2009	36.23	36.64	36.18	36.35
4350	NYSE	CL	Fri, Aug 28, 2009	36.60	36.86	36.34	36.38
4349	NYSE	CL	Thu, Aug 27, 2009	36.71	36.74	36.40	36.62
4348	NYSE	CL	Wed, Aug 26, 2009	36.53	36.75	36.36	36.65
4347	NYSE	CL	Tue, Aug 25, 2009	36.48	36.71	36.32	36.55
4346	NYSE	CL	Mon, Aug 24, 2009	36.65	36.74	36.18	36.41
4345	NYSE	CL	Fri, Aug 21, 2009	36.65	36.81	36.34	36.58
4344	NYSE	CL	Thu, Aug 20, 2009	35.97	36.47	35.77	36.39
4343	NYSE	CL	Wed, Aug 19, 2009	35.44	36.07	35.37	35.99
4342	NYSE	CL	Tue, Aug 18, 2009	35.67	35.71	35.36	35.64
4341	NYSE	CL	Mon, Aug 17, 2009	35.45	35.74	35.36	35.67
4340	NYSE	CL	Fri, Aug 14, 2009	36.07	36.19	35.61	35.88
4339	NYSE	CL	Thu, Aug 13, 2009	35.89	36.04	35.50	36.02
4338	NYSE	CL	Wed, Aug 12, 2009	35.81	36.21	35.59	35.91
4337	NYSE	CL	Tue, Aug 11, 2009	35.64	36.09	35.55	35.89
4336	NYSE	CL	Mon, Aug 10, 2009	35.46	35.68	35.26	35.65
4335	NYSE	CL	Fri, Aug 7, 2009	35.83	36.05	35.44	35.51
4334	NYSE	CL	Thu, Aug 6, 2009	35.85	35.87	35.51	35.75
4333	NYSE	CL	Wed, Aug 5, 2009	36.14	36.14	35.60	35.80
4332	NYSE	CL	Tue, Aug 4, 2009	36.05	36.36	35.99	36.11
4331	NYSE	CL	Mon, Aug 3, 2009	36.32	36.32	35.72	36.07
4330	NYSE	CL	Fri, Jul 31, 2009	36.12	36.53	35.57	36.22
4329	NYSE	CL	Thu, Jul 30, 2009	37.10	37.15	35.55	35.92
4328	NYSE	CL	Wed, Jul 29, 2009	37.45	38.00	37.35	37.93
4327	NYSE	CL	Tue, Jul 28, 2009	37.42	37.74	37.42	37.69
4326	NYSE	CL	Mon, Jul 27, 2009	37.62	37.63	37.31	37.55
4325	NYSE	CL	Fri, Jul 24, 2009	37.23	37.62	37.21	37.55
4324	NYSE	CL	Thu, Jul 23, 2009	36.74	37.63	36.66	37.29
4323	NYSE	CL	Wed, Jul 22, 2009	36.72	37.14	36.60	36.72
4322	NYSE	CL	Tue, Jul 21, 2009	36.95	37.22	36.53	36.90
4321	NYSE	CL	Mon, Jul 20, 2009	36.87	36.93	36.34	36.72
4320	NYSE	CL	Fri, Jul 17, 2009	36.80	37.00	36.63	36.76
4319	NYSE	CL	Thu, Jul 16, 2009	36.39	37.07	36.39	36.77
4318	NYSE	CL	Wed, Jul 15, 2009	37.00	37.00	36.45	36.55
4317	NYSE	CL	Tue, Jul 14, 2009	36.51	36.68	36.34	36.67
4316	NYSE	CL	Mon, Jul 13, 2009	35.68	36.62	35.64	36.42
4315	NYSE	CL	Fri, Jul 10, 2009	36.42	36.42	35.50	35.62
4314	NYSE	CL	Thu, Jul 9, 2009	36.86	36.94	36.43	36.53
4313	NYSE	CL	Wed, Jul 8, 2009	36.46	36.82	36.35	36.67
4312	NYSE	CL	Tue, Jul 7, 2009	37.14	37.14	36.46	36.56
4311	NYSE	CL	Mon, Jul 6, 2009	36.09	37.24	35.79	37.19
4310	NYSE	CL	Thu, Jul 2, 2009	35.85	36.22	35.73	36.04
4309	NYSE	CL	Wed, Jul 1, 2009	35.47	36.19	35.47	36.07
4308	NYSE	CL	Tue, Jun 30, 2009	35.73	35.95	35.05	35.37
4307	NYSE	CL	Mon, Jun 29, 2009	35.89	36.25	35.74	35.87
4306	NYSE	CL	Fri, Jun 26, 2009	35.62	36.10	35.56	35.88
4305	NYSE	CL	Thu, Jun 25, 2009	35.04	35.87	34.83	35.72
4304	NYSE	CL	Wed, Jun 24, 2009	35.37	35.43	34.91	35.10
4303	NYSE	CL	Tue, Jun 23, 2009	35.30	35.40	34.94	35.18
4302	NYSE	CL	Mon, Jun 22, 2009	35.00	35.58	34.98	35.28
4301	NYSE	CL	Fri, Jun 19, 2009	35.70	35.84	35.10	35.29
4300	NYSE	CL	Thu, Jun 18, 2009	34.86	35.54	34.72	35.41
4299	NYSE	CL	Wed, Jun 17, 2009	34.27	35.00	34.25	34.76
4298	NYSE	CL	Tue, Jun 16, 2009	35.15	35.15	34.16	34.30
4297	NYSE	CL	Mon, Jun 15, 2009	35.41	35.41	34.88	34.98
4296	NYSE	CL	Fri, Jun 12, 2009	34.98	36.00	34.90	35.69
4295	NYSE	CL	Thu, Jun 11, 2009	35.18	35.60	35.10	35.13
4294	NYSE	CL	Wed, Jun 10, 2009	35.08	35.40	34.98	35.18
4293	NYSE	CL	Tue, Jun 9, 2009	35.45	35.45	34.99	35.09
4292	NYSE	CL	Mon, Jun 8, 2009	35.12	35.67	34.97	35.44
4291	NYSE	CL	Fri, Jun 5, 2009	35.64	35.85	35.25	35.45
4290	NYSE	CL	Thu, Jun 4, 2009	35.35	35.66	35.08	35.66
4289	NYSE	CL	Wed, Jun 3, 2009	34.91	35.45	34.77	35.42
4288	NYSE	CL	Tue, Jun 2, 2009	34.56	35.26	34.54	35.12
4287	NYSE	CL	Mon, Jun 1, 2009	33.15	34.78	33.15	34.71
4286	NYSE	CL	Fri, May 29, 2009	32.02	32.98	31.96	32.98
4285	NYSE	CL	Thu, May 28, 2009	31.84	32.05	31.45	31.99
4284	NYSE	CL	Wed, May 27, 2009	32.33	32.38	31.65	31.75
4283	NYSE	CL	Tue, May 26, 2009	31.91	32.46	31.78	32.38
4282	NYSE	CL	Fri, May 22, 2009	31.95	32.32	31.80	32.06
4281	NYSE	CL	Thu, May 21, 2009	31.60	31.96	31.38	31.95
4280	NYSE	CL	Wed, May 20, 2009	31.88	32.20	31.63	31.95
4279	NYSE	CL	Tue, May 19, 2009	32.11	32.25	31.95	32.11
4278	NYSE	CL	Mon, May 18, 2009	32.03	32.24	31.79	32.24
4277	NYSE	CL	Fri, May 15, 2009	31.72	32.01	31.60	31.75
4276	NYSE	CL	Thu, May 14, 2009	32.13	32.21	31.58	31.72
4275	NYSE	CL	Wed, May 13, 2009	31.53	32.21	31.25	32.07
4274	NYSE	CL	Tue, May 12, 2009	31.17	31.80	31.00	31.73
4273	NYSE	CL	Mon, May 11, 2009	30.61	31.20	30.50	31.10
4272	NYSE	CL	Fri, May 8, 2009	31.17	31.23	30.56	30.91
4271	NYSE	CL	Thu, May 7, 2009	30.85	31.08	30.61	30.94
4270	NYSE	CL	Wed, May 6, 2009	31.07	31.15	30.43	30.68
4269	NYSE	CL	Tue, May 5, 2009	31.29	31.29	30.51	30.78
4268	NYSE	CL	Mon, May 4, 2009	30.91	31.25	30.74	31.14
4267	NYSE	CL	Fri, May 1, 2009	29.56	30.99	29.42	30.70
4266	NYSE	CL	Thu, Apr 30, 2009	30.22	30.22	29.09	29.50
4265	NYSE	CL	Wed, Apr 29, 2009	29.66	30.03	29.47	29.86
4264	NYSE	CL	Tue, Apr 28, 2009	29.62	29.85	29.32	29.49
4263	NYSE	CL	Mon, Apr 27, 2009	29.54	30.10	29.40	29.69
4262	NYSE	CL	Fri, Apr 24, 2009	29.65	29.79	29.21	29.58
4261	NYSE	CL	Thu, Apr 23, 2009	29.53	29.74	29.19	29.49
4260	NYSE	CL	Wed, Apr 22, 2009	30.03	30.11	29.57	29.62
4259	NYSE	CL	Tue, Apr 21, 2009	30.08	30.67	30.05	30.30
4258	NYSE	CL	Mon, Apr 20, 2009	30.30	30.57	30.12	30.24
4257	NYSE	CL	Fri, Apr 17, 2009	29.72	30.66	29.46	30.41
4256	NYSE	CL	Thu, Apr 16, 2009	29.20	29.76	29.08	29.61
4255	NYSE	CL	Wed, Apr 15, 2009	28.58	29.03	28.58	29.02
4254	NYSE	CL	Tue, Apr 14, 2009	29.23	29.23	28.59	28.65
4253	NYSE	CL	Mon, Apr 13, 2009	29.90	29.90	29.13	29.25
4252	NYSE	CL	Thu, Apr 9, 2009	30.42	30.64	29.43	29.90
4251	NYSE	CL	Wed, Apr 8, 2009	30.20	30.46	29.88	30.31
4250	NYSE	CL	Tue, Apr 7, 2009	30.23	30.43	29.97	30.17
4249	NYSE	CL	Mon, Apr 6, 2009	30.11	30.61	30.01	30.56
4248	NYSE	CL	Fri, Apr 3, 2009	30.72	30.75	29.90	30.22
4247	NYSE	CL	Thu, Apr 2, 2009	29.58	30.93	29.58	30.62
4246	NYSE	CL	Wed, Apr 1, 2009	29.07	29.53	28.50	29.40
4245	NYSE	CL	Tue, Mar 31, 2009	29.53	29.90	29.29	29.49
4244	NYSE	CL	Mon, Mar 30, 2009	29.50	29.56	28.95	29.40
4243	NYSE	CL	Fri, Mar 27, 2009	29.79	30.11	29.55	29.76
4242	NYSE	CL	Thu, Mar 26, 2009	29.80	30.18	29.41	30.15
4241	NYSE	CL	Wed, Mar 25, 2009	29.51	29.87	29.25	29.62
4240	NYSE	CL	Tue, Mar 24, 2009	29.39	29.78	29.23	29.24
4239	NYSE	CL	Mon, Mar 23, 2009	29.09	29.66	28.87	29.66
4238	NYSE	CL	Fri, Mar 20, 2009	28.69	29.28	28.68	28.69
4237	NYSE	CL	Thu, Mar 19, 2009	29.00	29.12	28.56	28.66
4236	NYSE	CL	Wed, Mar 18, 2009	29.34	29.36	28.70	28.87
4235	NYSE	CL	Tue, Mar 17, 2009	28.63	29.52	28.61	29.46
4234	NYSE	CL	Mon, Mar 16, 2009	29.07	29.27	28.60	28.66
4233	NYSE	CL	Fri, Mar 13, 2009	28.44	28.90	28.13	28.81
4232	NYSE	CL	Thu, Mar 12, 2009	28.12	28.31	27.66	28.26
4231	NYSE	CL	Wed, Mar 11, 2009	28.05	28.50	27.93	28.19
4230	NYSE	CL	Tue, Mar 10, 2009	27.90	27.95	27.46	27.92
4229	NYSE	CL	Mon, Mar 9, 2009	27.74	27.91	27.26	27.53
4228	NYSE	CL	Fri, Mar 6, 2009	28.11	28.66	27.40	28.03
4227	NYSE	CL	Thu, Mar 5, 2009	28.77	29.00	27.78	28.02
4226	NYSE	CL	Wed, Mar 4, 2009	28.94	29.72	28.56	29.30
4225	NYSE	CL	Tue, Mar 3, 2009	29.21	29.40	28.50	28.66
4224	NYSE	CL	Mon, Mar 2, 2009	29.75	29.77	29.02	29.07
4223	NYSE	CL	Fri, Feb 27, 2009	29.44	30.49	29.14	30.09
4222	NYSE	CL	Thu, Feb 26, 2009	29.56	30.00	29.38	29.67
4221	NYSE	CL	Wed, Feb 25, 2009	29.67	29.83	29.26	29.43
4220	NYSE	CL	Tue, Feb 24, 2009	29.38	29.89	29.17	29.76
4219	NYSE	CL	Mon, Feb 23, 2009	29.76	30.05	29.18	29.20
4218	NYSE	CL	Fri, Feb 20, 2009	30.06	30.37	29.62	29.74
4217	NYSE	CL	Thu, Feb 19, 2009	30.64	30.87	30.23	30.36
4216	NYSE	CL	Wed, Feb 18, 2009	30.76	30.88	30.25	30.45
4215	NYSE	CL	Tue, Feb 17, 2009	31.20	31.24	30.30	30.55
4214	NYSE	CL	Fri, Feb 13, 2009	31.62	32.08	31.43	31.57
4213	NYSE	CL	Thu, Feb 12, 2009	31.35	31.66	30.85	31.66
4212	NYSE	CL	Wed, Feb 11, 2009	31.51	31.64	31.14	31.45
4211	NYSE	CL	Tue, Feb 10, 2009	31.97	32.33	31.10	31.32
4210	NYSE	CL	Mon, Feb 9, 2009	32.71	33.00	31.81	32.08
4209	NYSE	CL	Fri, Feb 6, 2009	32.30	32.96	32.21	32.83
4208	NYSE	CL	Thu, Feb 5, 2009	31.90	32.39	31.47	32.21
4207	NYSE	CL	Wed, Feb 4, 2009	33.04	33.44	31.87	32.03
4206	NYSE	CL	Tue, Feb 3, 2009	32.32	33.13	32.15	32.88
4205	NYSE	CL	Mon, Feb 2, 2009	32.26	32.60	31.71	32.17
4204	NYSE	CL	Fri, Jan 30, 2009	32.77	32.98	32.35	32.52
4203	NYSE	CL	Thu, Jan 29, 2009	32.25	33.50	32.22	32.61
4202	NYSE	CL	Wed, Jan 28, 2009	31.32	32.17	31.10	31.93
4201	NYSE	CL	Tue, Jan 27, 2009	30.99	31.45	30.98	31.11
4200	NYSE	CL	Mon, Jan 26, 2009	30.84	31.16	30.59	30.89
4199	NYSE	CL	Fri, Jan 23, 2009	30.95	31.07	30.30	30.84
4198	NYSE	CL	Thu, Jan 22, 2009	31.28	31.50	30.67	31.29
4197	NYSE	CL	Wed, Jan 21, 2009	31.51	31.79	30.98	31.72
4196	NYSE	CL	Tue, Jan 20, 2009	31.73	32.16	31.25	31.28
4195	NYSE	CL	Fri, Jan 16, 2009	31.86	31.94	31.22	31.77
4194	NYSE	CL	Thu, Jan 15, 2009	31.37	31.63	30.84	31.53
4193	NYSE	CL	Wed, Jan 14, 2009	32.06	32.13	31.10	31.41
4192	NYSE	CL	Tue, Jan 13, 2009	32.83	33.04	32.00	32.23
4191	NYSE	CL	Mon, Jan 12, 2009	32.59	32.93	32.40	32.80
4190	NYSE	CL	Fri, Jan 9, 2009	32.69	32.99	32.38	32.45
4189	NYSE	CL	Thu, Jan 8, 2009	32.89	33.11	32.40	32.77
4188	NYSE	CL	Wed, Jan 7, 2009	32.93	33.23	32.79	32.96
4187	NYSE	CL	Tue, Jan 6, 2009	34.01	34.38	33.16	33.25
4186	NYSE	CL	Mon, Jan 5, 2009	34.55	34.62	33.77	34.02
4185	NYSE	CL	Fri, Jan 2, 2009	34.24	34.86	33.85	34.66
4184	NYSE	CL	Wed, Dec 31, 2008	34.02	34.45	33.86	34.27
4183	NYSE	CL	Tue, Dec 30, 2008	33.99	34.34	33.70	34.01
4182	NYSE	CL	Mon, Dec 29, 2008	33.99	34.09	33.17	33.70
4181	NYSE	CL	Fri, Dec 26, 2008	33.92	34.18	33.60	34.05
4180	NYSE	CL	Wed, Dec 24, 2008	33.18	33.87	33.00	33.81
4179	NYSE	CL	Tue, Dec 23, 2008	33.17	33.49	32.73	32.93
4178	NYSE	CL	Mon, Dec 22, 2008	32.80	33.15	32.38	33.07
4177	NYSE	CL	Fri, Dec 19, 2008	32.42	32.84	32.01	32.50
4176	NYSE	CL	Thu, Dec 18, 2008	31.35	32.50	31.26	31.96
4175	NYSE	CL	Wed, Dec 17, 2008	30.93	31.43	30.80	31.09
4174	NYSE	CL	Tue, Dec 16, 2008	29.71	31.36	29.68	31.31
4173	NYSE	CL	Mon, Dec 15, 2008	29.84	30.05	29.21	29.70
4172	NYSE	CL	Fri, Dec 12, 2008	28.57	29.72	28.57	29.61
4171	NYSE	CL	Thu, Dec 11, 2008	29.70	30.00	28.96	29.28
4170	NYSE	CL	Wed, Dec 10, 2008	30.32	30.37	29.27	29.59
4169	NYSE	CL	Tue, Dec 9, 2008	30.57	31.09	29.86	29.99
4168	NYSE	CL	Mon, Dec 8, 2008	32.00	32.19	30.39	30.69
4167	NYSE	CL	Fri, Dec 5, 2008	30.44	31.62	29.97	31.51
4166	NYSE	CL	Thu, Dec 4, 2008	31.52	31.86	30.49	30.88
4165	NYSE	CL	Wed, Dec 3, 2008	30.70	31.88	30.13	31.82
4164	NYSE	CL	Tue, Dec 2, 2008	31.23	31.40	30.22	31.33
4163	NYSE	CL	Mon, Dec 1, 2008	31.79	32.06	30.64	30.72
4162	NYSE	CL	Fri, Nov 28, 2008	31.66	32.66	31.66	32.54
4161	NYSE	CL	Wed, Nov 26, 2008	30.80	31.78	30.50	31.75
4160	NYSE	CL	Tue, Nov 25, 2008	32.07	32.60	30.87	31.37
4159	NYSE	CL	Mon, Nov 24, 2008	31.41	32.47	31.17	31.95
4158	NYSE	CL	Fri, Nov 21, 2008	30.90	31.50	29.63	31.33
4157	NYSE	CL	Thu, Nov 20, 2008	31.16	32.06	30.02	30.25
4156	NYSE	CL	Wed, Nov 19, 2008	32.00	32.61	31.50	31.50
4155	NYSE	CL	Tue, Nov 18, 2008	31.04	32.10	30.50	32.03
4154	NYSE	CL	Mon, Nov 17, 2008	30.71	32.22	30.71	31.04
4153	NYSE	CL	Fri, Nov 14, 2008	31.18	32.50	30.89	31.03
4152	NYSE	CL	Thu, Nov 13, 2008	29.98	31.85	29.31	31.85
4151	NYSE	CL	Wed, Nov 12, 2008	30.38	30.62	29.70	29.76
4150	NYSE	CL	Tue, Nov 11, 2008	31.60	32.07	30.54	30.96
4149	NYSE	CL	Mon, Nov 10, 2008	31.75	32.27	31.26	31.78
4148	NYSE	CL	Fri, Nov 7, 2008	31.07	31.51	30.74	31.51
4147	NYSE	CL	Thu, Nov 6, 2008	31.63	32.27	30.53	30.80
4146	NYSE	CL	Wed, Nov 5, 2008	32.73	32.93	31.59	31.86
4145	NYSE	CL	Tue, Nov 4, 2008	32.57	33.26	32.19	33.08
4144	NYSE	CL	Mon, Nov 3, 2008	32.29	32.29	31.58	31.77
4143	NYSE	CL	Fri, Oct 31, 2008	32.02	33.48	30.92	31.38
4142	NYSE	CL	Thu, Oct 30, 2008	32.01	32.75	31.29	32.12
4141	NYSE	CL	Wed, Oct 29, 2008	30.12	31.58	29.63	30.00
4140	NYSE	CL	Tue, Oct 28, 2008	27.86	30.06	27.77	29.96
4139	NYSE	CL	Mon, Oct 27, 2008	27.46	28.70	27.18	27.39
4138	NYSE	CL	Fri, Oct 24, 2008	27.51	28.79	27.31	27.97
4137	NYSE	CL	Thu, Oct 23, 2008	29.57	30.10	27.94	29.15
4136	NYSE	CL	Wed, Oct 22, 2008	30.85	31.12	28.92	29.41
4135	NYSE	CL	Tue, Oct 21, 2008	31.87	32.49	31.26	31.44
4134	NYSE	CL	Mon, Oct 20, 2008	31.81	32.31	31.17	32.31
4133	NYSE	CL	Fri, Oct 17, 2008	30.31	32.17	30.31	31.10
4132	NYSE	CL	Thu, Oct 16, 2008	30.49	31.50	29.23	31.31
4131	NYSE	CL	Wed, Oct 15, 2008	31.47	31.63	30.00	30.29
4130	NYSE	CL	Tue, Oct 14, 2008	34.38	34.50	31.32	32.00
4129	NYSE	CL	Mon, Oct 13, 2008	31.38	33.65	31.10	33.57
4128	NYSE	CL	Fri, Oct 10, 2008	30.60	32.11	28.71	30.38
4127	NYSE	CL	Thu, Oct 9, 2008	34.04	34.16	31.77	31.77
4126	NYSE	CL	Wed, Oct 8, 2008	34.67	35.67	33.84	33.93
4125	NYSE	CL	Tue, Oct 7, 2008	36.95	37.12	35.70	35.83
4124	NYSE	CL	Mon, Oct 6, 2008	37.23	37.61	35.56	36.32
4123	NYSE	CL	Fri, Oct 3, 2008	38.82	38.82	37.69	37.75
4122	NYSE	CL	Thu, Oct 2, 2008	38.00	38.73	37.34	38.38
4121	NYSE	CL	Wed, Oct 1, 2008	37.46	38.19	37.44	38.16
4120	NYSE	CL	Tue, Sep 30, 2008	37.59	37.79	37.08	37.68
4119	NYSE	CL	Mon, Sep 29, 2008	38.20	38.83	37.10	37.34
4118	NYSE	CL	Fri, Sep 26, 2008	37.62	38.67	37.62	38.53
4117	NYSE	CL	Thu, Sep 25, 2008	37.51	38.29	37.47	38.00
4116	NYSE	CL	Wed, Sep 24, 2008	37.02	37.51	36.44	37.41
4115	NYSE	CL	Tue, Sep 23, 2008	36.75	37.56	36.52	36.83
4114	NYSE	CL	Mon, Sep 22, 2008	37.53	38.00	36.62	36.75
4113	NYSE	CL	Fri, Sep 19, 2008	38.53	39.07	37.44	37.86
4112	NYSE	CL	Thu, Sep 18, 2008	38.32	38.82	37.27	38.44
4111	NYSE	CL	Wed, Sep 17, 2008	38.68	39.04	38.01	38.18
4110	NYSE	CL	Tue, Sep 16, 2008	38.67	39.51	38.61	39.25
4109	NYSE	CL	Mon, Sep 15, 2008	38.98	40.25	38.98	39.09
4108	NYSE	CL	Fri, Sep 12, 2008	39.47	40.00	39.47	40.00
4107	NYSE	CL	Thu, Sep 11, 2008	38.92	39.76	38.63	39.76
4106	NYSE	CL	Wed, Sep 10, 2008	39.41	39.74	39.04	39.10
4105	NYSE	CL	Tue, Sep 9, 2008	39.69	39.78	39.29	39.30
4104	NYSE	CL	Mon, Sep 8, 2008	38.79	39.70	38.66	39.63
4103	NYSE	CL	Fri, Sep 5, 2008	38.24	38.61	37.92	38.54
4102	NYSE	CL	Thu, Sep 4, 2008	38.43	38.84	38.15	38.23
4101	NYSE	CL	Wed, Sep 3, 2008	38.04	38.76	38.04	38.53
4100	NYSE	CL	Tue, Sep 2, 2008	38.29	38.79	38.19	38.36
4099	NYSE	CL	Fri, Aug 29, 2008	38.26	38.55	38.02	38.02
4098	NYSE	CL	Thu, Aug 28, 2008	38.27	38.50	37.93	38.41
4097	NYSE	CL	Wed, Aug 27, 2008	37.84	38.17	37.63	38.12
4096	NYSE	CL	Tue, Aug 26, 2008	38.05	38.15	37.65	37.93
4095	NYSE	CL	Mon, Aug 25, 2008	38.41	38.61	37.92	37.99
4094	NYSE	CL	Fri, Aug 22, 2008	38.21	38.69	38.18	38.63
4093	NYSE	CL	Thu, Aug 21, 2008	38.13	38.21	37.83	38.13
4092	NYSE	CL	Wed, Aug 20, 2008	38.58	38.75	38.05	38.25
4091	NYSE	CL	Tue, Aug 19, 2008	38.79	39.20	38.53	38.67
4090	NYSE	CL	Mon, Aug 18, 2008	39.22	39.26	38.56	38.88
4089	NYSE	CL	Fri, Aug 15, 2008	38.90	39.48	38.51	39.21
4088	NYSE	CL	Thu, Aug 14, 2008	38.37	38.94	38.28	38.76
4087	NYSE	CL	Wed, Aug 13, 2008	39.05	39.21	38.36	38.69
4086	NYSE	CL	Tue, Aug 12, 2008	38.75	39.22	38.68	38.97
4085	NYSE	CL	Mon, Aug 11, 2008	39.10	39.18	38.61	38.93
4084	NYSE	CL	Fri, Aug 8, 2008	37.89	39.29	37.57	39.14
4083	NYSE	CL	Thu, Aug 7, 2008	37.83	38.25	37.60	37.88
4082	NYSE	CL	Wed, Aug 6, 2008	37.86	38.12	37.19	38.06
4081	NYSE	CL	Tue, Aug 5, 2008	37.60	38.10	37.50	37.92
4080	NYSE	CL	Mon, Aug 4, 2008	37.25	37.65	37.11	37.46
4079	NYSE	CL	Fri, Aug 1, 2008	37.40	37.44	36.89	37.22
4078	NYSE	CL	Thu, Jul 31, 2008	37.35	37.59	36.90	37.14
4077	NYSE	CL	Wed, Jul 30, 2008	37.35	37.67	37.05	37.49
4076	NYSE	CL	Tue, Jul 29, 2008	35.60	37.32	35.60	37.08
4075	NYSE	CL	Mon, Jul 28, 2008	34.66	34.84	34.28	34.28
4074	NYSE	CL	Fri, Jul 25, 2008	35.15	35.39	34.47	34.60
4073	NYSE	CL	Thu, Jul 24, 2008	34.93	35.26	34.76	35.00
4072	NYSE	CL	Wed, Jul 23, 2008	35.19	35.30	34.95	35.06
4071	NYSE	CL	Tue, Jul 22, 2008	34.12	35.08	34.12	35.05
4070	NYSE	CL	Mon, Jul 21, 2008	34.41	34.51	34.08	34.30
4069	NYSE	CL	Fri, Jul 18, 2008	34.93	34.93	34.35	34.42
4068	NYSE	CL	Thu, Jul 17, 2008	34.67	35.04	34.00	34.85
4067	NYSE	CL	Wed, Jul 16, 2008	34.51	34.75	34.19	34.58
4066	NYSE	CL	Tue, Jul 15, 2008	33.92	34.91	33.11	34.54
4065	NYSE	CL	Mon, Jul 14, 2008	34.66	35.03	34.26	34.48
4064	NYSE	CL	Fri, Jul 11, 2008	34.63	34.92	34.31	34.60
4063	NYSE	CL	Thu, Jul 10, 2008	35.20	35.39	34.65	34.94
4062	NYSE	CL	Wed, Jul 9, 2008	35.04	35.48	34.80	35.16
4061	NYSE	CL	Tue, Jul 8, 2008	34.80	35.04	34.63	34.94
4060	NYSE	CL	Mon, Jul 7, 2008	35.26	35.62	34.32	34.78
4059	NYSE	CL	Thu, Jul 3, 2008	34.74	35.29	34.63	35.18
4058	NYSE	CL	Wed, Jul 2, 2008	34.85	34.86	34.45	34.52
4057	NYSE	CL	Tue, Jul 1, 2008	34.22	34.71	34.01	34.70
4056	NYSE	CL	Mon, Jun 30, 2008	34.23	35.17	34.11	34.55
4055	NYSE	CL	Fri, Jun 27, 2008	34.58	34.80	34.01	34.11
4054	NYSE	CL	Thu, Jun 26, 2008	34.51	35.04	34.34	34.61
4053	NYSE	CL	Wed, Jun 25, 2008	34.28	35.07	34.14	34.84
4052	NYSE	CL	Tue, Jun 24, 2008	34.30	34.42	34.11	34.22
4051	NYSE	CL	Mon, Jun 23, 2008	34.89	34.89	34.36	34.42
4050	NYSE	CL	Fri, Jun 20, 2008	35.75	35.75	34.57	34.81
4049	NYSE	CL	Thu, Jun 19, 2008	35.77	36.08	35.62	35.78
4048	NYSE	CL	Wed, Jun 18, 2008	36.02	36.45	35.78	35.86
4047	NYSE	CL	Tue, Jun 17, 2008	36.53	36.58	36.16	36.20
4046	NYSE	CL	Mon, Jun 16, 2008	36.49	36.51	36.00	36.42
4045	NYSE	CL	Fri, Jun 13, 2008	36.72	36.78	36.11	36.65
4044	NYSE	CL	Thu, Jun 12, 2008	36.90	37.21	36.53	36.68
4043	NYSE	CL	Wed, Jun 11, 2008	37.00	37.28	36.78	36.90
4042	NYSE	CL	Tue, Jun 10, 2008	36.31	37.50	36.15	37.17
4041	NYSE	CL	Mon, Jun 9, 2008	36.50	36.52	36.13	36.45
4040	NYSE	CL	Fri, Jun 6, 2008	37.29	37.29	36.32	36.35
4039	NYSE	CL	Thu, Jun 5, 2008	37.37	37.58	36.96	37.52
4038	NYSE	CL	Wed, Jun 4, 2008	36.64	37.29	36.40	37.25
4037	NYSE	CL	Tue, Jun 3, 2008	36.64	36.94	36.50	36.68
4036	NYSE	CL	Mon, Jun 2, 2008	37.00	37.14	36.35	36.58
4035	NYSE	CL	Fri, May 30, 2008	36.79	37.25	36.69	37.18
4034	NYSE	CL	Thu, May 29, 2008	36.43	36.80	36.25	36.75
4033	NYSE	CL	Wed, May 28, 2008	36.37	36.49	36.14	36.43
4032	NYSE	CL	Tue, May 27, 2008	36.11	36.45	36.07	36.23
4031	NYSE	CL	Fri, May 23, 2008	35.94	36.24	35.87	36.07
4030	NYSE	CL	Thu, May 22, 2008	35.75	36.12	35.58	36.08
4029	NYSE	CL	Wed, May 21, 2008	35.89	36.30	35.69	35.77
4028	NYSE	CL	Tue, May 20, 2008	35.94	36.31	35.78	35.89
4027	NYSE	CL	Mon, May 19, 2008	36.25	36.38	35.94	36.04
4026	NYSE	CL	Fri, May 16, 2008	36.20	36.43	36.00	36.25
4025	NYSE	CL	Thu, May 15, 2008	35.89	36.15	35.64	36.15
4024	NYSE	CL	Wed, May 14, 2008	35.50	35.89	35.41	35.80
4023	NYSE	CL	Tue, May 13, 2008	35.53	35.74	35.36	35.41
4022	NYSE	CL	Mon, May 12, 2008	35.63	35.80	35.38	35.51
4021	NYSE	CL	Fri, May 9, 2008	35.64	35.82	35.55	35.61
4020	NYSE	CL	Thu, May 8, 2008	36.04	36.20	35.68	35.85
4019	NYSE	CL	Wed, May 7, 2008	36.69	36.76	35.92	35.93
4018	NYSE	CL	Tue, May 6, 2008	36.53	36.78	36.29	36.69
4017	NYSE	CL	Mon, May 5, 2008	36.86	36.86	36.52	36.62
4016	NYSE	CL	Fri, May 2, 2008	36.66	36.98	36.25	36.84
4015	NYSE	CL	Thu, May 1, 2008	35.94	36.61	35.67	36.38
4014	NYSE	CL	Wed, Apr 30, 2008	36.82	37.10	35.21	35.35
4013	NYSE	CL	Tue, Apr 29, 2008	38.00	38.54	37.89	37.89
4012	NYSE	CL	Mon, Apr 28, 2008	37.98	38.26	37.93	38.02
4011	NYSE	CL	Fri, Apr 25, 2008	38.51	38.51	37.93	38.05
4010	NYSE	CL	Thu, Apr 24, 2008	38.18	38.58	37.93	38.21
4009	NYSE	CL	Wed, Apr 23, 2008	38.49	38.49	37.98	38.21
4008	NYSE	CL	Tue, Apr 22, 2008	38.64	38.66	38.00	38.27
4007	NYSE	CL	Mon, Apr 21, 2008	38.69	38.84	38.63	38.73
4006	NYSE	CL	Fri, Apr 18, 2008	39.42	39.42	38.60	38.71
4005	NYSE	CL	Thu, Apr 17, 2008	39.16	39.33	38.82	38.85
4004	NYSE	CL	Wed, Apr 16, 2008	39.41	39.41	39.03	39.15
4003	NYSE	CL	Tue, Apr 15, 2008	39.32	39.32	38.86	39.16
4002	NYSE	CL	Mon, Apr 14, 2008	39.00	39.31	38.97	39.21
4001	NYSE	CL	Fri, Apr 11, 2008	39.00	39.50	38.93	39.00
4000	NYSE	CL	Thu, Apr 10, 2008	39.25	39.63	39.19	39.37
3999	NYSE	CL	Wed, Apr 9, 2008	39.25	39.48	39.05	39.32
3998	NYSE	CL	Tue, Apr 8, 2008	39.01	39.29	38.93	39.20
3997	NYSE	CL	Mon, Apr 7, 2008	39.66	39.66	38.89	39.18
3996	NYSE	CL	Fri, Apr 4, 2008	38.94	39.70	38.88	39.45
3995	NYSE	CL	Thu, Apr 3, 2008	38.95	39.07	38.79	38.95
3994	NYSE	CL	Wed, Apr 2, 2008	39.17	39.38	38.85	38.88
3993	NYSE	CL	Tue, Apr 1, 2008	39.15	39.24	38.82	39.20
3992	NYSE	CL	Mon, Mar 31, 2008	38.97	39.09	38.52	38.96
3991	NYSE	CL	Fri, Mar 28, 2008	39.13	39.25	38.95	39.06
3990	NYSE	CL	Thu, Mar 27, 2008	38.94	39.04	38.62	38.85
3989	NYSE	CL	Wed, Mar 26, 2008	39.04	39.10	38.66	38.78
3988	NYSE	CL	Tue, Mar 25, 2008	38.90	39.22	38.56	39.05
3987	NYSE	CL	Mon, Mar 24, 2008	38.83	38.96	38.57	38.81
3986	NYSE	CL	Thu, Mar 20, 2008	38.69	38.83	38.43	38.75
3985	NYSE	CL	Wed, Mar 19, 2008	39.05	39.16	38.64	38.64
3984	NYSE	CL	Tue, Mar 18, 2008	38.53	38.82	38.21	38.81
3983	NYSE	CL	Mon, Mar 17, 2008	37.32	38.53	37.32	38.33
3982	NYSE	CL	Fri, Mar 14, 2008	38.85	38.85	37.72	38.14
3981	NYSE	CL	Thu, Mar 13, 2008	37.77	38.74	37.77	38.56
3980	NYSE	CL	Wed, Mar 12, 2008	38.36	38.56	38.16	38.22
3979	NYSE	CL	Tue, Mar 11, 2008	38.04	38.22	37.60	38.21
3978	NYSE	CL	Mon, Mar 10, 2008	37.41	38.00	37.41	37.60
3977	NYSE	CL	Fri, Mar 7, 2008	37.73	37.89	37.28	37.45
3976	NYSE	CL	Thu, Mar 6, 2008	38.21	38.30	37.82	37.85
3975	NYSE	CL	Wed, Mar 5, 2008	38.74	38.74	37.95	38.32
3974	NYSE	CL	Tue, Mar 4, 2008	38.00	38.55	38.00	38.47
3973	NYSE	CL	Mon, Mar 3, 2008	38.08	38.43	38.00	38.42
3972	NYSE	CL	Fri, Feb 29, 2008	38.26	38.80	38.00	38.05
3971	NYSE	CL	Thu, Feb 28, 2008	38.54	38.84	38.46	38.61
3970	NYSE	CL	Wed, Feb 27, 2008	38.34	38.85	38.34	38.74
3969	NYSE	CL	Tue, Feb 26, 2008	38.32	38.66	38.09	38.49
3968	NYSE	CL	Mon, Feb 25, 2008	38.19	38.58	38.06	38.57
3967	NYSE	CL	Fri, Feb 22, 2008	37.67	38.20	37.62	38.09
3966	NYSE	CL	Thu, Feb 21, 2008	38.07	38.12	37.56	37.59
3965	NYSE	CL	Wed, Feb 20, 2008	37.21	38.02	37.18	38.01
3964	NYSE	CL	Tue, Feb 19, 2008	38.02	38.09	37.28	37.46
3963	NYSE	CL	Fri, Feb 15, 2008	38.04	38.20	37.57	37.66
3962	NYSE	CL	Thu, Feb 14, 2008	38.70	38.75	38.06	38.11
3961	NYSE	CL	Wed, Feb 13, 2008	38.58	38.58	38.14	38.56
3960	NYSE	CL	Tue, Feb 12, 2008	37.96	38.36	37.68	38.36
3959	NYSE	CL	Mon, Feb 11, 2008	37.23	37.81	37.17	37.81
3958	NYSE	CL	Fri, Feb 8, 2008	37.68	37.77	37.12	37.16
3957	NYSE	CL	Thu, Feb 7, 2008	37.08	37.90	37.08	37.81
3956	NYSE	CL	Wed, Feb 6, 2008	37.69	37.94	37.16	37.23
3955	NYSE	CL	Tue, Feb 5, 2008	37.51	37.61	36.94	37.44
3954	NYSE	CL	Mon, Feb 4, 2008	37.72	37.95	37.25	37.34
3953	NYSE	CL	Fri, Feb 1, 2008	38.44	38.46	37.58	37.71
3952	NYSE	CL	Thu, Jan 31, 2008	37.44	38.61	37.07	38.35
3951	NYSE	CL	Wed, Jan 30, 2008	37.15	37.50	36.51	36.75
3950	NYSE	CL	Tue, Jan 29, 2008	37.35	37.50	36.89	37.02
3949	NYSE	CL	Mon, Jan 28, 2008	36.56	37.34	36.56	37.16
3948	NYSE	CL	Fri, Jan 25, 2008	37.56	37.75	36.73	36.88
3947	NYSE	CL	Thu, Jan 24, 2008	37.76	37.94	37.17	37.23
3946	NYSE	CL	Wed, Jan 23, 2008	36.61	37.76	36.51	37.69
3945	NYSE	CL	Tue, Jan 22, 2008	36.57	38.27	36.00	37.48
3944	NYSE	CL	Fri, Jan 18, 2008	38.83	38.94	37.83	38.50
3943	NYSE	CL	Thu, Jan 17, 2008	39.39	39.64	38.57	38.65
3942	NYSE	CL	Wed, Jan 16, 2008	39.11	39.97	39.11	39.36
3941	NYSE	CL	Tue, Jan 15, 2008	39.27	40.03	39.17	39.32
3940	NYSE	CL	Mon, Jan 14, 2008	39.97	40.05	39.67	39.69
3939	NYSE	CL	Fri, Jan 11, 2008	40.16	40.23	39.59	39.71
3938	NYSE	CL	Thu, Jan 10, 2008	40.27	40.82	40.27	40.45
3937	NYSE	CL	Wed, Jan 9, 2008	39.93	40.99	39.93	40.49
3936	NYSE	CL	Tue, Jan 8, 2008	40.00	40.80	39.63	39.99
3935	NYSE	CL	Mon, Jan 7, 2008	39.61	40.06	39.61	39.99
3934	NYSE	CL	Fri, Jan 4, 2008	38.70	39.63	38.70	39.39
3933	NYSE	CL	Thu, Jan 3, 2008	38.72	39.27	38.67	38.95
3932	NYSE	CL	Wed, Jan 2, 2008	39.00	39.18	38.43	38.67
3931	NYSE	CL	Mon, Dec 31, 2007	39.22	39.57	38.98	38.98
3930	NYSE	CL	Fri, Dec 28, 2007	39.10	39.55	39.10	39.37
3929	NYSE	CL	Thu, Dec 27, 2007	39.33	39.63	39.17	39.26
3928	NYSE	CL	Wed, Dec 26, 2007	39.00	39.59	39.00	39.50
3927	NYSE	CL	Mon, Dec 24, 2007	39.50	39.66	39.14	39.23
3926	NYSE	CL	Fri, Dec 21, 2007	39.23	39.71	39.16	39.37
3925	NYSE	CL	Thu, Dec 20, 2007	38.98	39.26	38.98	39.19
3924	NYSE	CL	Wed, Dec 19, 2007	39.10	39.10	38.75	38.98
3923	NYSE	CL	Tue, Dec 18, 2007	39.74	39.74	38.86	38.90
3922	NYSE	CL	Mon, Dec 17, 2007	40.23	40.45	39.47	39.53
3921	NYSE	CL	Fri, Dec 14, 2007	40.17	40.64	40.05	40.32
3920	NYSE	CL	Thu, Dec 13, 2007	39.79	40.37	39.77	40.20
3919	NYSE	CL	Wed, Dec 12, 2007	40.13	40.16	39.49	39.90
3918	NYSE	CL	Tue, Dec 11, 2007	39.41	39.80	39.23	39.53
3917	NYSE	CL	Mon, Dec 10, 2007	39.94	40.06	39.43	39.43
3916	NYSE	CL	Fri, Dec 7, 2007	39.88	40.14	39.85	39.91
3915	NYSE	CL	Thu, Dec 6, 2007	39.60	39.86	39.50	39.74
3914	NYSE	CL	Wed, Dec 5, 2007	39.91	40.00	39.50	39.61
3913	NYSE	CL	Tue, Dec 4, 2007	39.87	40.07	39.35	39.52
3912	NYSE	CL	Mon, Dec 3, 2007	40.00	40.30	39.68	40.03
3911	NYSE	CL	Fri, Nov 30, 2007	40.50	40.50	39.67	40.04
3910	NYSE	CL	Thu, Nov 29, 2007	40.00	40.09	39.50	40.08
3909	NYSE	CL	Wed, Nov 28, 2007	39.46	40.00	38.11	39.87
3908	NYSE	CL	Tue, Nov 27, 2007	39.35	39.65	39.12	39.58
3907	NYSE	CL	Mon, Nov 26, 2007	39.50	39.86	39.11	39.11
3906	NYSE	CL	Fri, Nov 23, 2007	39.20	39.63	39.20	39.50
3905	NYSE	CL	Wed, Nov 21, 2007	39.14	39.97	38.97	39.02
3904	NYSE	CL	Tue, Nov 20, 2007	38.73	39.70	38.73	39.44
3903	NYSE	CL	Mon, Nov 19, 2007	39.43	39.43	38.66	38.75
3902	NYSE	CL	Fri, Nov 16, 2007	39.16	39.53	38.95	39.40
3901	NYSE	CL	Thu, Nov 15, 2007	38.99	39.33	38.80	38.95
3900	NYSE	CL	Wed, Nov 14, 2007	39.00	39.51	38.53	39.06
3899	NYSE	CL	Tue, Nov 13, 2007	38.64	38.80	37.98	38.75
3898	NYSE	CL	Mon, Nov 12, 2007	38.26	38.79	38.09	38.39
3897	NYSE	CL	Fri, Nov 9, 2007	37.72	38.55	37.53	38.26
3896	NYSE	CL	Thu, Nov 8, 2007	38.04	38.04	37.24	38.01
3895	NYSE	CL	Wed, Nov 7, 2007	37.73	38.00	37.23	37.66
3894	NYSE	CL	Tue, Nov 6, 2007	37.72	37.93	37.53	37.76
3893	NYSE	CL	Mon, Nov 5, 2007	37.38	37.85	37.04	37.69
3892	NYSE	CL	Fri, Nov 2, 2007	37.93	38.06	36.93	37.36
3891	NYSE	CL	Thu, Nov 1, 2007	37.82	37.99	37.21	37.26
3890	NYSE	CL	Wed, Oct 31, 2007	37.69	38.14	37.38	38.14
3889	NYSE	CL	Tue, Oct 30, 2007	37.00	38.20	36.66	37.63
3888	NYSE	CL	Mon, Oct 29, 2007	37.01	37.35	36.81	37.13
3887	NYSE	CL	Fri, Oct 26, 2007	37.14	37.22	36.65	36.98
3886	NYSE	CL	Thu, Oct 25, 2007	36.92	36.95	36.60	36.85
3885	NYSE	CL	Wed, Oct 24, 2007	36.34	36.91	36.32	36.87
3884	NYSE	CL	Tue, Oct 23, 2007	36.52	36.71	36.26	36.61
3883	NYSE	CL	Mon, Oct 22, 2007	35.65	36.45	35.64	36.40
3882	NYSE	CL	Fri, Oct 19, 2007	36.28	36.60	35.92	35.92
3881	NYSE	CL	Thu, Oct 18, 2007	36.37	36.50	36.16	36.43
3880	NYSE	CL	Wed, Oct 17, 2007	36.68	36.80	36.34	36.43
3879	NYSE	CL	Tue, Oct 16, 2007	36.82	36.88	36.42	36.65
3878	NYSE	CL	Mon, Oct 15, 2007	37.23	37.26	36.66	36.83
3877	NYSE	CL	Fri, Oct 12, 2007	36.75	37.25	36.58	37.17
3876	NYSE	CL	Thu, Oct 11, 2007	36.53	36.84	36.39	36.80
3875	NYSE	CL	Wed, Oct 10, 2007	36.43	36.55	36.00	36.39
3874	NYSE	CL	Tue, Oct 9, 2007	36.15	36.50	36.01	36.43
3873	NYSE	CL	Mon, Oct 8, 2007	36.09	36.20	35.96	36.00
3872	NYSE	CL	Fri, Oct 5, 2007	35.90	36.16	35.72	36.07
3871	NYSE	CL	Thu, Oct 4, 2007	35.69	36.25	35.69	35.86
3870	NYSE	CL	Wed, Oct 3, 2007	35.98	36.08	35.60	35.69
3869	NYSE	CL	Tue, Oct 2, 2007	35.91	36.20	35.69	36.16
3868	NYSE	CL	Mon, Oct 1, 2007	35.85	35.91	35.57	35.78
3867	NYSE	CL	Fri, Sep 28, 2007	35.70	35.75	35.46	35.66
3866	NYSE	CL	Thu, Sep 27, 2007	35.83	35.96	35.57	35.79
3865	NYSE	CL	Wed, Sep 26, 2007	35.50	35.94	35.33	35.81
3864	NYSE	CL	Tue, Sep 25, 2007	34.74	35.46	34.63	35.35
3863	NYSE	CL	Mon, Sep 24, 2007	34.78	34.97	34.56	34.84
3862	NYSE	CL	Fri, Sep 21, 2007	35.24	35.24	34.85	34.93
3861	NYSE	CL	Thu, Sep 20, 2007	34.91	35.24	34.87	34.95
3860	NYSE	CL	Wed, Sep 19, 2007	34.73	35.03	34.25	34.95
3859	NYSE	CL	Tue, Sep 18, 2007	34.20	34.71	34.13	34.56
3858	NYSE	CL	Mon, Sep 17, 2007	33.78	34.34	33.77	34.12
3857	NYSE	CL	Fri, Sep 14, 2007	33.70	34.12	33.64	34.02
3856	NYSE	CL	Thu, Sep 13, 2007	34.21	34.55	33.64	33.80
3855	NYSE	CL	Wed, Sep 12, 2007	33.61	34.20	33.40	34.08
3854	NYSE	CL	Tue, Sep 11, 2007	33.45	33.83	33.21	33.66
3853	NYSE	CL	Mon, Sep 10, 2007	32.66	33.53	32.65	33.35
3852	NYSE	CL	Fri, Sep 7, 2007	32.72	33.12	32.61	32.72
3851	NYSE	CL	Thu, Sep 6, 2007	32.54	33.07	32.54	33.00
3850	NYSE	CL	Wed, Sep 5, 2007	32.75	32.98	32.50	32.69
3849	NYSE	CL	Tue, Sep 4, 2007	33.13	33.20	32.73	32.95
3848	NYSE	CL	Fri, Aug 31, 2007	33.14	33.39	32.92	33.16
3847	NYSE	CL	Thu, Aug 30, 2007	32.92	33.11	32.82	32.97
3846	NYSE	CL	Wed, Aug 29, 2007	32.78	33.26	32.76	33.24
3845	NYSE	CL	Tue, Aug 28, 2007	33.05	33.12	32.67	32.67
3844	NYSE	CL	Mon, Aug 27, 2007	33.61	33.70	33.08	33.12
3843	NYSE	CL	Fri, Aug 24, 2007	33.46	33.75	33.26	33.73
3842	NYSE	CL	Thu, Aug 23, 2007	33.65	33.65	33.17	33.34
3841	NYSE	CL	Wed, Aug 22, 2007	33.50	33.53	33.05	33.40
3840	NYSE	CL	Tue, Aug 21, 2007	33.04	33.30	32.77	33.19
3839	NYSE	CL	Mon, Aug 20, 2007	33.57	33.94	33.03	33.30
3838	NYSE	CL	Fri, Aug 17, 2007	33.15	33.69	32.41	33.69
3837	NYSE	CL	Thu, Aug 16, 2007	32.28	32.82	31.88	32.72
3836	NYSE	CL	Wed, Aug 15, 2007	32.66	33.20	32.37	32.46
3835	NYSE	CL	Tue, Aug 14, 2007	33.05	33.13	32.69	32.83
3834	NYSE	CL	Mon, Aug 13, 2007	33.65	33.65	32.78	33.15
3833	NYSE	CL	Fri, Aug 10, 2007	32.95	33.68	32.85	33.48
3832	NYSE	CL	Thu, Aug 9, 2007	33.34	33.93	33.24	33.25
3831	NYSE	CL	Wed, Aug 8, 2007	34.35	34.80	33.76	34.18
3830	NYSE	CL	Tue, Aug 7, 2007	34.04	34.57	33.47	34.41
3829	NYSE	CL	Mon, Aug 6, 2007	33.24	33.94	33.21	33.93
3828	NYSE	CL	Fri, Aug 3, 2007	33.95	33.95	33.07	33.10
3827	NYSE	CL	Thu, Aug 2, 2007	34.01	34.05	33.32	33.63
3826	NYSE	CL	Wed, Aug 1, 2007	33.38	33.78	33.08	33.65
3825	NYSE	CL	Tue, Jul 31, 2007	34.37	34.37	33.00	33.00
3824	NYSE	CL	Mon, Jul 30, 2007	34.45	35.08	33.59	33.70
3823	NYSE	CL	Fri, Jul 27, 2007	34.44	34.65	34.11	34.23
3822	NYSE	CL	Thu, Jul 26, 2007	34.43	34.95	34.26	34.40
3821	NYSE	CL	Wed, Jul 25, 2007	34.85	35.08	34.07	34.83
3820	NYSE	CL	Tue, Jul 24, 2007	34.18	34.68	33.99	34.13
3819	NYSE	CL	Mon, Jul 23, 2007	33.96	34.49	33.91	34.34
3818	NYSE	CL	Fri, Jul 20, 2007	34.19	34.37	33.79	33.84
3817	NYSE	CL	Thu, Jul 19, 2007	33.93	34.30	33.86	34.25
3816	NYSE	CL	Wed, Jul 18, 2007	33.89	34.07	33.67	33.88
3815	NYSE	CL	Tue, Jul 17, 2007	34.28	34.38	34.04	34.04
3814	NYSE	CL	Mon, Jul 16, 2007	34.10	34.27	34.02	34.10
3813	NYSE	CL	Fri, Jul 13, 2007	33.99	34.38	33.97	34.23
3812	NYSE	CL	Thu, Jul 12, 2007	33.50	34.19	33.45	34.17
3811	NYSE	CL	Wed, Jul 11, 2007	32.75	33.50	32.75	33.45
3810	NYSE	CL	Tue, Jul 10, 2007	32.98	33.13	32.84	32.89
3809	NYSE	CL	Mon, Jul 9, 2007	33.05	33.16	32.96	33.11
3808	NYSE	CL	Fri, Jul 6, 2007	33.03	33.04	32.76	33.01
3807	NYSE	CL	Thu, Jul 5, 2007	33.00	33.07	32.85	33.03
3806	NYSE	CL	Tue, Jul 3, 2007	32.70	32.86	32.65	32.79
3805	NYSE	CL	Mon, Jul 2, 2007	32.61	32.78	32.43	32.58
3804	NYSE	CL	Fri, Jun 29, 2007	32.69	32.89	32.23	32.43
3803	NYSE	CL	Thu, Jun 28, 2007	32.17	32.74	32.08	32.68
3802	NYSE	CL	Wed, Jun 27, 2007	32.34	32.45	32.21	32.22
3801	NYSE	CL	Tue, Jun 26, 2007	32.77	32.78	32.29	32.33
3800	NYSE	CL	Mon, Jun 25, 2007	32.69	33.03	32.66	32.71
3799	NYSE	CL	Fri, Jun 22, 2007	32.99	33.02	32.53	32.64
3798	NYSE	CL	Thu, Jun 21, 2007	33.15	33.30	32.91	33.14
3797	NYSE	CL	Wed, Jun 20, 2007	33.35	33.52	33.20	33.20
3796	NYSE	CL	Tue, Jun 19, 2007	33.09	33.09	32.78	32.86
3795	NYSE	CL	Mon, Jun 18, 2007	33.36	33.40	33.06	33.19
3794	NYSE	CL	Fri, Jun 15, 2007	33.49	33.61	33.19	33.32
3793	NYSE	CL	Thu, Jun 14, 2007	33.64	33.71	33.34	33.43
3792	NYSE	CL	Wed, Jun 13, 2007	33.83	33.90	33.37	33.73
3791	NYSE	CL	Tue, Jun 12, 2007	33.50	33.79	33.42	33.75
3790	NYSE	CL	Mon, Jun 11, 2007	33.26	33.65	33.18	33.61
3789	NYSE	CL	Fri, Jun 8, 2007	33.11	33.39	32.96	33.35
3788	NYSE	CL	Thu, Jun 7, 2007	33.13	33.25	33.00	33.11
3787	NYSE	CL	Wed, Jun 6, 2007	33.33	33.53	33.15	33.21
3786	NYSE	CL	Tue, Jun 5, 2007	33.74	33.78	33.43	33.45
3785	NYSE	CL	Mon, Jun 4, 2007	33.55	33.69	33.44	33.64
3784	NYSE	CL	Fri, Jun 1, 2007	33.48	33.72	33.41	33.71
3783	NYSE	CL	Thu, May 31, 2007	33.46	33.57	33.26	33.48
3782	NYSE	CL	Wed, May 30, 2007	33.29	33.46	33.19	33.46
3781	NYSE	CL	Tue, May 29, 2007	33.23	33.50	33.18	33.42
3780	NYSE	CL	Fri, May 25, 2007	33.36	33.50	33.26	33.29
3779	NYSE	CL	Thu, May 24, 2007	33.49	33.51	33.19	33.22
3778	NYSE	CL	Wed, May 23, 2007	33.49	33.56	33.13	33.42
3777	NYSE	CL	Tue, May 22, 2007	33.48	33.54	33.32	33.48
3776	NYSE	CL	Mon, May 21, 2007	33.66	33.66	33.27	33.52
3775	NYSE	CL	Fri, May 18, 2007	33.75	33.75	33.50	33.65
3774	NYSE	CL	Thu, May 17, 2007	33.86	33.89	33.50	33.71
3773	NYSE	CL	Wed, May 16, 2007	33.23	33.76	33.17	33.76
3772	NYSE	CL	Tue, May 15, 2007	33.20	33.44	33.13	33.17
3771	NYSE	CL	Mon, May 14, 2007	33.51	33.51	33.07	33.11
3770	NYSE	CL	Fri, May 11, 2007	33.66	33.71	33.33	33.48
3769	NYSE	CL	Thu, May 10, 2007	33.90	33.93	33.56	33.56
3768	NYSE	CL	Wed, May 9, 2007	33.70	34.00	33.52	33.92
3767	NYSE	CL	Tue, May 8, 2007	33.63	33.93	33.58	33.75
3766	NYSE	CL	Mon, May 7, 2007	33.96	34.10	33.68	33.71
3765	NYSE	CL	Fri, May 4, 2007	33.75	34.10	33.62	34.08
3764	NYSE	CL	Thu, May 3, 2007	34.02	34.06	33.57	33.73
3763	NYSE	CL	Wed, May 2, 2007	34.13	34.38	33.87	34.00
3762	NYSE	CL	Tue, May 1, 2007	33.93	34.06	33.60	34.05
3761	NYSE	CL	Mon, Apr 30, 2007	33.75	33.89	33.60	33.87
3760	NYSE	CL	Fri, Apr 27, 2007	33.21	33.62	33.16	33.52
3759	NYSE	CL	Thu, Apr 26, 2007	33.60	33.69	33.26	33.28
3758	NYSE	CL	Wed, Apr 25, 2007	34.30	34.50	33.54	33.72
3757	NYSE	CL	Tue, Apr 24, 2007	33.95	34.07	33.41	33.96
3756	NYSE	CL	Mon, Apr 23, 2007	33.70	33.70	33.45	33.53
3755	NYSE	CL	Fri, Apr 20, 2007	33.37	33.65	33.29	33.65
3754	NYSE	CL	Thu, Apr 19, 2007	33.80	33.80	33.25	33.50
3753	NYSE	CL	Wed, Apr 18, 2007	33.50	33.76	33.23	33.37
3752	NYSE	CL	Tue, Apr 17, 2007	33.06	33.38	32.99	33.34
3751	NYSE	CL	Mon, Apr 16, 2007	33.19	33.25	32.99	33.10
3750	NYSE	CL	Fri, Apr 13, 2007	33.15	33.30	33.09	33.21
3749	NYSE	CL	Thu, Apr 12, 2007	32.88	33.18	32.76	33.17
3748	NYSE	CL	Wed, Apr 11, 2007	32.90	32.95	32.71	32.95
3747	NYSE	CL	Tue, Apr 10, 2007	33.33	33.46	32.88	32.99
3746	NYSE	CL	Mon, Apr 9, 2007	33.33	33.38	33.21	33.36
3745	NYSE	CL	Thu, Apr 5, 2007	33.12	33.34	33.03	33.32
3744	NYSE	CL	Wed, Apr 4, 2007	33.11	33.15	33.01	33.09
3743	NYSE	CL	Tue, Apr 3, 2007	33.23	33.29	32.96	33.01
3742	NYSE	CL	Mon, Apr 2, 2007	33.36	33.51	32.99	33.03
3741	NYSE	CL	Fri, Mar 30, 2007	33.46	33.69	33.14	33.40
3740	NYSE	CL	Thu, Mar 29, 2007	33.53	33.54	33.29	33.42
3739	NYSE	CL	Wed, Mar 28, 2007	33.17	33.49	33.04	33.44
3738	NYSE	CL	Tue, Mar 27, 2007	33.36	33.40	33.13	33.24
3737	NYSE	CL	Mon, Mar 26, 2007	33.60	33.60	33.13	33.47
3736	NYSE	CL	Fri, Mar 23, 2007	33.50	33.59	33.38	33.56
3735	NYSE	CL	Thu, Mar 22, 2007	33.84	33.84	32.98	33.53
3734	NYSE	CL	Wed, Mar 21, 2007	32.97	33.44	32.76	33.41
3733	NYSE	CL	Tue, Mar 20, 2007	32.65	32.96	32.63	32.91
3732	NYSE	CL	Mon, Mar 19, 2007	32.56	32.91	32.53	32.69
3731	NYSE	CL	Fri, Mar 16, 2007	32.71	32.74	32.43	32.55
3730	NYSE	CL	Thu, Mar 15, 2007	32.69	32.81	32.51	32.63
3729	NYSE	CL	Wed, Mar 14, 2007	33.00	33.08	32.44	32.67
3728	NYSE	CL	Tue, Mar 13, 2007	33.21	33.27	32.89	32.94
3727	NYSE	CL	Mon, Mar 12, 2007	33.32	33.40	33.17	33.30
3726	NYSE	CL	Fri, Mar 9, 2007	33.12	33.38	33.05	33.32
3725	NYSE	CL	Thu, Mar 8, 2007	32.90	33.15	32.86	33.12
3724	NYSE	CL	Wed, Mar 7, 2007	33.31	33.31	32.94	32.94
3723	NYSE	CL	Tue, Mar 6, 2007	33.41	33.50	33.15	33.30
3722	NYSE	CL	Mon, Mar 5, 2007	33.20	33.54	33.13	33.30
3721	NYSE	CL	Fri, Mar 2, 2007	33.44	33.53	33.26	33.33
3720	NYSE	CL	Thu, Mar 1, 2007	33.18	33.62	32.94	33.47
3719	NYSE	CL	Wed, Feb 28, 2007	33.65	34.12	33.53	33.71
3718	NYSE	CL	Tue, Feb 27, 2007	34.19	34.50	33.38	33.67
3717	NYSE	CL	Mon, Feb 26, 2007	34.27	34.38	34.02	34.24
3716	NYSE	CL	Fri, Feb 23, 2007	34.10	34.22	33.87	34.17
3715	NYSE	CL	Thu, Feb 22, 2007	34.10	34.21	33.97	34.18
3714	NYSE	CL	Wed, Feb 21, 2007	34.29	34.36	34.24	34.25
3713	NYSE	CL	Tue, Feb 20, 2007	34.23	34.50	34.02	34.44
3712	NYSE	CL	Fri, Feb 16, 2007	34.34	34.44	34.08	34.38
3711	NYSE	CL	Thu, Feb 15, 2007	34.05	34.07	33.80	33.96
3710	NYSE	CL	Wed, Feb 14, 2007	33.76	33.99	33.68	33.95
3709	NYSE	CL	Tue, Feb 13, 2007	33.42	33.82	33.42	33.78
3708	NYSE	CL	Mon, Feb 12, 2007	33.59	33.65	33.44	33.46
3707	NYSE	CL	Fri, Feb 9, 2007	33.59	33.70	33.34	33.46
3706	NYSE	CL	Thu, Feb 8, 2007	33.58	33.69	33.39	33.52
3705	NYSE	CL	Wed, Feb 7, 2007	33.58	33.71	33.44	33.50
3704	NYSE	CL	Tue, Feb 6, 2007	33.62	33.87	33.41	33.50
3703	NYSE	CL	Mon, Feb 5, 2007	33.77	33.80	33.48	33.75
3702	NYSE	CL	Fri, Feb 2, 2007	33.95	34.06	33.75	33.87
3701	NYSE	CL	Thu, Feb 1, 2007	34.12	34.13	33.85	34.06
3700	NYSE	CL	Wed, Jan 31, 2007	33.86	34.28	33.71	34.15
3699	NYSE	CL	Tue, Jan 30, 2007	33.26	33.78	33.00	33.71
3698	NYSE	CL	Mon, Jan 29, 2007	33.10	33.53	33.10	33.36
3697	NYSE	CL	Fri, Jan 26, 2007	33.03	33.14	32.82	33.09
3696	NYSE	CL	Thu, Jan 25, 2007	33.05	33.17	32.91	33.00
3695	NYSE	CL	Wed, Jan 24, 2007	33.07	33.26	33.00	33.25
3694	NYSE	CL	Tue, Jan 23, 2007	33.14	33.27	32.96	33.16
3693	NYSE	CL	Mon, Jan 22, 2007	33.45	33.58	32.93	33.26
3692	NYSE	CL	Fri, Jan 19, 2007	33.28	33.43	33.12	33.43
3691	NYSE	CL	Thu, Jan 18, 2007	33.26	33.41	33.12	33.24
3690	NYSE	CL	Wed, Jan 17, 2007	33.31	33.48	33.11	33.28
3689	NYSE	CL	Tue, Jan 16, 2007	33.87	34.02	33.38	33.43
3688	NYSE	CL	Fri, Jan 12, 2007	33.15	33.51	32.98	33.42
3687	NYSE	CL	Thu, Jan 11, 2007	33.02	33.23	32.92	33.15
3686	NYSE	CL	Wed, Jan 10, 2007	32.78	33.11	32.70	33.02
3685	NYSE	CL	Tue, Jan 9, 2007	33.03	33.16	32.72	32.84
3684	NYSE	CL	Mon, Jan 8, 2007	32.68	32.92	32.57	32.86
3683	NYSE	CL	Fri, Jan 5, 2007	32.88	32.95	32.67	32.73
3682	NYSE	CL	Thu, Jan 4, 2007	32.73	32.98	32.51	32.88
3681	NYSE	CL	Wed, Jan 3, 2007	32.98	33.07	32.71	32.84
3680	NYSE	CL	Fri, Dec 29, 2006	32.86	32.94	32.57	32.62
3679	NYSE	CL	Thu, Dec 28, 2006	32.62	32.89	32.54	32.86
3678	NYSE	CL	Wed, Dec 27, 2006	32.63	32.66	32.38	32.52
3677	NYSE	CL	Tue, Dec 26, 2006	32.33	32.56	32.27	32.50
3676	NYSE	CL	Fri, Dec 22, 2006	32.26	32.40	32.08	32.30
3675	NYSE	CL	Thu, Dec 21, 2006	32.58	32.69	32.21	32.35
3674	NYSE	CL	Wed, Dec 20, 2006	32.55	32.72	32.53	32.59
3673	NYSE	CL	Tue, Dec 19, 2006	32.55	32.64	32.42	32.55
3672	NYSE	CL	Mon, Dec 18, 2006	32.55	32.70	32.51	32.60
3671	NYSE	CL	Fri, Dec 15, 2006	32.73	32.81	32.65	32.67
3670	NYSE	CL	Thu, Dec 14, 2006	32.89	33.01	32.75	32.85
3669	NYSE	CL	Wed, Dec 13, 2006	32.99	33.07	32.59	32.78
3668	NYSE	CL	Tue, Dec 12, 2006	32.99	33.00	32.76	32.85
3667	NYSE	CL	Mon, Dec 11, 2006	32.83	32.96	32.74	32.95
3666	NYSE	CL	Fri, Dec 8, 2006	32.83	32.85	32.53	32.80
3665	NYSE	CL	Thu, Dec 7, 2006	32.85	33.07	32.77	32.82
3664	NYSE	CL	Wed, Dec 6, 2006	32.80	32.96	32.76	32.93
3663	NYSE	CL	Tue, Dec 5, 2006	33.14	33.24	32.76	32.79
3662	NYSE	CL	Mon, Dec 4, 2006	32.75	33.12	32.75	33.12
3661	NYSE	CL	Fri, Dec 1, 2006	32.60	32.70	32.33	32.68
3660	NYSE	CL	Thu, Nov 30, 2006	32.68	32.74	32.42	32.53
3659	NYSE	CL	Wed, Nov 29, 2006	32.50	32.61	32.26	32.57
3658	NYSE	CL	Tue, Nov 28, 2006	32.79	32.79	32.26	32.54
3657	NYSE	CL	Mon, Nov 27, 2006	32.82	32.86	32.37	32.51
3656	NYSE	CL	Fri, Nov 24, 2006	33.15	33.26	32.75	32.99
3655	NYSE	CL	Wed, Nov 22, 2006	33.12	33.40	33.04	33.37
3654	NYSE	CL	Tue, Nov 21, 2006	32.93	33.54	32.93	33.42
3653	NYSE	CL	Mon, Nov 20, 2006	33.41	33.46	32.71	32.99
3652	NYSE	CL	Fri, Nov 17, 2006	32.74	33.01	32.65	33.01
3651	NYSE	CL	Thu, Nov 16, 2006	32.28	32.90	32.23	32.83
3650	NYSE	CL	Wed, Nov 15, 2006	32.26	32.38	32.05	32.16
3649	NYSE	CL	Tue, Nov 14, 2006	32.50	32.56	32.15	32.37
3648	NYSE	CL	Mon, Nov 13, 2006	32.56	32.61	32.34	32.44
3647	NYSE	CL	Fri, Nov 10, 2006	32.61	32.68	32.41	32.62
3646	NYSE	CL	Thu, Nov 9, 2006	32.60	32.60	32.27	32.53
3645	NYSE	CL	Wed, Nov 8, 2006	32.50	32.54	32.32	32.50
3644	NYSE	CL	Tue, Nov 7, 2006	32.10	32.50	32.03	32.50
3643	NYSE	CL	Mon, Nov 6, 2006	31.90	32.10	31.86	32.03
3642	NYSE	CL	Fri, Nov 3, 2006	31.84	31.99	31.66	31.84
3641	NYSE	CL	Thu, Nov 2, 2006	31.95	32.04	31.66	31.78
3640	NYSE	CL	Wed, Nov 1, 2006	32.11	32.12	31.83	32.01
3639	NYSE	CL	Tue, Oct 31, 2006	31.75	32.04	31.66	31.99
3638	NYSE	CL	Mon, Oct 30, 2006	31.61	31.94	31.59	31.90
3637	NYSE	CL	Fri, Oct 27, 2006	31.39	31.79	31.37	31.66
3636	NYSE	CL	Thu, Oct 26, 2006	31.40	31.50	31.01	31.39
3635	NYSE	CL	Wed, Oct 25, 2006	30.88	31.36	30.77	31.09
3634	NYSE	CL	Tue, Oct 24, 2006	30.08	30.34	30.00	30.24
3633	NYSE	CL	Mon, Oct 23, 2006	30.34	30.36	30.08	30.16
3632	NYSE	CL	Fri, Oct 20, 2006	30.15	30.43	30.09	30.37
3631	NYSE	CL	Thu, Oct 19, 2006	30.18	30.34	30.11	30.12
3630	NYSE	CL	Wed, Oct 18, 2006	30.00	30.36	29.97	30.21
3629	NYSE	CL	Tue, Oct 17, 2006	29.90	30.02	29.68	29.90
3628	NYSE	CL	Mon, Oct 16, 2006	30.20	30.24	30.00	30.05
3627	NYSE	CL	Fri, Oct 13, 2006	30.66	30.69	30.39	30.40
3626	NYSE	CL	Thu, Oct 12, 2006	31.10	31.10	30.58	30.74
3625	NYSE	CL	Wed, Oct 11, 2006	31.01	31.30	30.87	31.02
3624	NYSE	CL	Tue, Oct 10, 2006	31.33	31.38	31.05	31.13
3623	NYSE	CL	Mon, Oct 9, 2006	31.13	31.35	31.01	31.31
3622	NYSE	CL	Fri, Oct 6, 2006	31.35	31.50	31.21	31.33
3621	NYSE	CL	Thu, Oct 5, 2006	31.13	31.48	31.11	31.45
3620	NYSE	CL	Wed, Oct 4, 2006	30.95	31.26	30.90	31.20
3619	NYSE	CL	Tue, Oct 3, 2006	31.10	31.22	30.96	31.03
3618	NYSE	CL	Mon, Oct 2, 2006	31.15	31.25	30.88	31.21
3617	NYSE	CL	Fri, Sep 29, 2006	31.21	31.37	30.95	31.05
3616	NYSE	CL	Thu, Sep 28, 2006	31.05	31.30	30.94	31.29
3615	NYSE	CL	Wed, Sep 27, 2006	31.07	31.18	30.96	31.02
3614	NYSE	CL	Tue, Sep 26, 2006	31.08	31.45	31.03	31.18
3613	NYSE	CL	Mon, Sep 25, 2006	31.05	31.15	30.89	31.11
3612	NYSE	CL	Fri, Sep 22, 2006	30.85	30.97	30.70	30.80
3611	NYSE	CL	Thu, Sep 21, 2006	31.07	31.22	30.76	30.88
3610	NYSE	CL	Wed, Sep 20, 2006	30.90	31.11	30.78	30.93
3609	NYSE	CL	Tue, Sep 19, 2006	30.88	31.00	30.75	30.92
3608	NYSE	CL	Mon, Sep 18, 2006	31.18	31.18	30.89	30.96
3607	NYSE	CL	Fri, Sep 15, 2006	30.95	31.14	30.84	31.07
3606	NYSE	CL	Thu, Sep 14, 2006	30.40	30.93	30.29	30.89
3605	NYSE	CL	Wed, Sep 13, 2006	30.95	31.03	30.46	30.63
3604	NYSE	CL	Tue, Sep 12, 2006	31.05	31.25	30.97	31.15
3603	NYSE	CL	Mon, Sep 11, 2006	30.35	31.03	30.35	31.03
3602	NYSE	CL	Fri, Sep 8, 2006	30.43	30.61	30.28	30.38
3601	NYSE	CL	Thu, Sep 7, 2006	30.64	30.85	30.31	30.34
3600	NYSE	CL	Wed, Sep 6, 2006	30.33	30.71	30.25	30.67
3599	NYSE	CL	Tue, Sep 5, 2006	30.38	30.47	30.17	30.39
3598	NYSE	CL	Fri, Sep 1, 2006	30.16	30.36	29.99	30.33
3597	NYSE	CL	Thu, Aug 31, 2006	29.77	30.04	29.73	29.93
3596	NYSE	CL	Wed, Aug 30, 2006	29.65	29.90	29.56	29.83
3595	NYSE	CL	Tue, Aug 29, 2006	29.38	29.74	29.34	29.73
3594	NYSE	CL	Mon, Aug 28, 2006	29.48	29.54	29.39	29.45
3593	NYSE	CL	Fri, Aug 25, 2006	29.46	29.50	29.23	29.40
3592	NYSE	CL	Thu, Aug 24, 2006	29.65	29.73	29.54	29.58
3591	NYSE	CL	Wed, Aug 23, 2006	29.43	29.72	29.40	29.61
3590	NYSE	CL	Tue, Aug 22, 2006	29.70	29.77	29.37	29.45
3589	NYSE	CL	Mon, Aug 21, 2006	29.61	29.80	29.54	29.63
3588	NYSE	CL	Fri, Aug 18, 2006	29.54	29.65	29.42	29.50
3587	NYSE	CL	Thu, Aug 17, 2006	29.89	29.89	29.35	29.51
3586	NYSE	CL	Wed, Aug 16, 2006	29.95	30.05	29.79	29.89
3585	NYSE	CL	Tue, Aug 15, 2006	30.15	30.23	29.96	30.05
3584	NYSE	CL	Mon, Aug 14, 2006	30.03	30.09	29.79	29.83
3583	NYSE	CL	Fri, Aug 11, 2006	29.80	29.87	29.51	29.76
3582	NYSE	CL	Thu, Aug 10, 2006	29.56	30.05	29.52	29.90
3581	NYSE	CL	Wed, Aug 9, 2006	29.53	29.83	29.43	29.50
3580	NYSE	CL	Tue, Aug 8, 2006	29.56	29.68	29.33	29.46
3579	NYSE	CL	Mon, Aug 7, 2006	29.35	29.53	29.25	29.50
3578	NYSE	CL	Fri, Aug 4, 2006	29.15	29.30	29.01	29.22
3577	NYSE	CL	Thu, Aug 3, 2006	29.43	29.62	29.10	29.11
3576	NYSE	CL	Wed, Aug 2, 2006	29.16	29.62	29.03	29.50
3575	NYSE	CL	Tue, Aug 1, 2006	29.56	29.59	29.11	29.27
3574	NYSE	CL	Mon, Jul 31, 2006	29.71	29.97	29.61	29.66
3573	NYSE	CL	Fri, Jul 28, 2006	29.60	29.97	29.49	29.84
3572	NYSE	CL	Thu, Jul 27, 2006	29.78	29.88	29.32	29.46
3571	NYSE	CL	Wed, Jul 26, 2006	29.90	30.07	29.60	29.73
3570	NYSE	CL	Tue, Jul 25, 2006	30.65	30.73	30.01	30.33
3569	NYSE	CL	Mon, Jul 24, 2006	31.00	31.20	31.00	31.05
3568	NYSE	CL	Fri, Jul 21, 2006	31.48	31.58	30.96	31.04
3567	NYSE	CL	Thu, Jul 20, 2006	31.04	31.36	30.81	31.23
3566	NYSE	CL	Wed, Jul 19, 2006	30.55	31.26	30.48	31.14
3565	NYSE	CL	Tue, Jul 18, 2006	30.54	30.54	30.16	30.44
3564	NYSE	CL	Mon, Jul 17, 2006	30.48	30.66	30.37	30.44
3563	NYSE	CL	Fri, Jul 14, 2006	30.66	30.66	30.21	30.51
3562	NYSE	CL	Thu, Jul 13, 2006	30.47	30.99	30.47	30.80
3561	NYSE	CL	Wed, Jul 12, 2006	30.88	30.93	30.61	30.71
3560	NYSE	CL	Tue, Jul 11, 2006	30.75	30.88	30.61	30.82
3559	NYSE	CL	Mon, Jul 10, 2006	30.45	30.88	30.45	30.81
3558	NYSE	CL	Fri, Jul 7, 2006	30.38	30.60	30.38	30.44
3557	NYSE	CL	Thu, Jul 6, 2006	29.95	30.53	29.93	30.52
3556	NYSE	CL	Wed, Jul 5, 2006	29.91	29.97	29.46	29.89
3555	NYSE	CL	Mon, Jul 3, 2006	29.64	29.99	29.64	29.94
3554	NYSE	CL	Fri, Jun 30, 2006	30.15	30.16	29.88	29.95
3553	NYSE	CL	Thu, Jun 29, 2006	29.65	30.13	29.62	30.08
3552	NYSE	CL	Wed, Jun 28, 2006	29.95	29.99	29.23	29.67
3551	NYSE	CL	Tue, Jun 27, 2006	30.05	30.11	29.85	30.07
3550	NYSE	CL	Mon, Jun 26, 2006	30.03	30.22	29.97	30.11
3549	NYSE	CL	Fri, Jun 23, 2006	30.00	30.24	29.97	30.04
3548	NYSE	CL	Thu, Jun 22, 2006	30.20	30.20	29.93	30.15
3547	NYSE	CL	Wed, Jun 21, 2006	30.24	30.32	30.06	30.17
3546	NYSE	CL	Tue, Jun 20, 2006	30.17	30.33	30.05	30.09
3545	NYSE	CL	Mon, Jun 19, 2006	30.35	30.45	30.01	30.18
3544	NYSE	CL	Fri, Jun 16, 2006	30.20	30.64	30.17	30.35
3543	NYSE	CL	Thu, Jun 15, 2006	30.06	30.32	29.80	30.13
3542	NYSE	CL	Wed, Jun 14, 2006	30.65	30.72	29.88	30.18
3541	NYSE	CL	Tue, Jun 13, 2006	30.63	30.97	30.41	30.70
3540	NYSE	CL	Mon, Jun 12, 2006	30.80	31.16	30.65	30.66
3539	NYSE	CL	Fri, Jun 9, 2006	30.54	30.86	30.50	30.76
3538	NYSE	CL	Thu, Jun 8, 2006	30.30	30.55	30.16	30.54
3537	NYSE	CL	Wed, Jun 7, 2006	30.21	30.50	30.13	30.37
3536	NYSE	CL	Tue, Jun 6, 2006	29.80	30.13	29.76	30.11
3535	NYSE	CL	Mon, Jun 5, 2006	30.00	30.23	29.74	29.80
3534	NYSE	CL	Fri, Jun 2, 2006	30.50	30.50	29.86	30.11
3533	NYSE	CL	Thu, Jun 1, 2006	30.11	30.39	30.03	30.39
3532	NYSE	CL	Wed, May 31, 2006	30.12	30.25	30.01	30.17
3531	NYSE	CL	Tue, May 30, 2006	30.10	30.39	30.02	30.12
3530	NYSE	CL	Fri, May 26, 2006	30.05	30.44	30.00	30.37
3529	NYSE	CL	Thu, May 25, 2006	29.89	30.03	29.81	29.98
3528	NYSE	CL	Wed, May 24, 2006	29.76	30.03	29.60	29.90
3527	NYSE	CL	Tue, May 23, 2006	30.01	30.20	29.70	29.72
3526	NYSE	CL	Mon, May 22, 2006	29.74	30.19	29.74	30.00
3525	NYSE	CL	Fri, May 19, 2006	30.04	30.06	29.53	29.74
3524	NYSE	CL	Thu, May 18, 2006	30.15	30.40	29.92	30.05
3523	NYSE	CL	Wed, May 17, 2006	30.30	31.06	30.28	30.49
3522	NYSE	CL	Tue, May 16, 2006	30.11	30.45	29.97	30.30
3521	NYSE	CL	Mon, May 15, 2006	29.55	29.84	29.41	29.83
3520	NYSE	CL	Fri, May 12, 2006	29.57	29.79	29.51	29.62
3519	NYSE	CL	Thu, May 11, 2006	29.74	29.77	29.24	29.54
3518	NYSE	CL	Wed, May 10, 2006	29.95	29.98	29.70	29.75
3517	NYSE	CL	Tue, May 9, 2006	30.31	30.47	29.73	30.04
3516	NYSE	CL	Mon, May 8, 2006	30.08	30.50	30.08	30.41
3515	NYSE	CL	Fri, May 5, 2006	29.90	30.31	29.70	30.17
3514	NYSE	CL	Thu, May 4, 2006	29.55	30.00	29.55	29.90
3513	NYSE	CL	Wed, May 3, 2006	29.47	29.73	29.14	29.68
3512	NYSE	CL	Tue, May 2, 2006	29.48	29.85	29.45	29.69
3511	NYSE	CL	Mon, May 1, 2006	29.63	29.70	29.29	29.38
3510	NYSE	CL	Fri, Apr 28, 2006	29.53	29.64	29.30	29.56
3509	NYSE	CL	Thu, Apr 27, 2006	29.87	29.87	29.45	29.72
3508	NYSE	CL	Wed, Apr 26, 2006	29.03	29.64	29.00	29.48
3507	NYSE	CL	Tue, Apr 25, 2006	28.80	28.95	28.63	28.68
3506	NYSE	CL	Mon, Apr 24, 2006	28.55	28.97	28.52	28.67
3505	NYSE	CL	Fri, Apr 21, 2006	28.65	28.67	28.28	28.43
3504	NYSE	CL	Thu, Apr 20, 2006	28.31	28.73	28.31	28.47
3503	NYSE	CL	Wed, Apr 19, 2006	28.34	28.50	28.22	28.47
3502	NYSE	CL	Tue, Apr 18, 2006	28.14	28.41	28.10	28.37
3501	NYSE	CL	Mon, Apr 17, 2006	28.25	28.36	28.00	28.13
3500	NYSE	CL	Thu, Apr 13, 2006	28.20	28.36	28.11	28.30
3499	NYSE	CL	Wed, Apr 12, 2006	28.60	28.70	28.41	28.44
3498	NYSE	CL	Tue, Apr 11, 2006	28.78	28.86	28.41	28.53
3497	NYSE	CL	Mon, Apr 10, 2006	28.65	28.96	28.58	28.90
3496	NYSE	CL	Fri, Apr 7, 2006	29.02	29.06	28.74	28.78
3495	NYSE	CL	Thu, Apr 6, 2006	28.99	29.09	28.85	29.02
3494	NYSE	CL	Wed, Apr 5, 2006	29.00	29.08	28.86	28.99
3493	NYSE	CL	Tue, Apr 4, 2006	29.05	29.07	28.80	28.94
3492	NYSE	CL	Mon, Apr 3, 2006	28.75	29.22	28.66	28.92
3491	NYSE	CL	Fri, Mar 31, 2006	29.01	29.10	28.55	28.55
3490	NYSE	CL	Thu, Mar 30, 2006	28.71	29.21	28.60	29.14
3489	NYSE	CL	Wed, Mar 29, 2006	28.73	29.00	28.51	28.83
3488	NYSE	CL	Tue, Mar 28, 2006	29.00	29.00	28.55	28.61
3487	NYSE	CL	Mon, Mar 27, 2006	28.94	29.05	28.81	28.89
3486	NYSE	CL	Fri, Mar 24, 2006	28.65	28.91	28.52	28.90
3485	NYSE	CL	Thu, Mar 23, 2006	28.90	28.93	28.45	28.67
3484	NYSE	CL	Wed, Mar 22, 2006	28.45	29.05	28.45	29.01
3483	NYSE	CL	Tue, Mar 21, 2006	28.50	28.95	28.50	28.79
3482	NYSE	CL	Mon, Mar 20, 2006	28.47	28.55	28.41	28.50
3481	NYSE	CL	Fri, Mar 17, 2006	28.44	28.45	28.19	28.35
3480	NYSE	CL	Thu, Mar 16, 2006	28.35	28.54	28.16	28.33
3479	NYSE	CL	Wed, Mar 15, 2006	28.33	28.59	28.29	28.34
3478	NYSE	CL	Tue, Mar 14, 2006	28.66	28.67	28.21	28.33
3477	NYSE	CL	Mon, Mar 13, 2006	29.00	29.15	28.84	28.91
3476	NYSE	CL	Fri, Mar 10, 2006	28.75	29.00	28.58	28.86
3475	NYSE	CL	Thu, Mar 9, 2006	28.13	28.84	28.01	28.64
3474	NYSE	CL	Wed, Mar 8, 2006	27.38	28.28	27.36	28.27
3473	NYSE	CL	Tue, Mar 7, 2006	27.04	27.43	27.01	27.32
3472	NYSE	CL	Mon, Mar 6, 2006	27.37	27.49	27.06	27.15
3471	NYSE	CL	Fri, Mar 3, 2006	27.18	27.65	27.17	27.43
3470	NYSE	CL	Thu, Mar 2, 2006	27.28	27.37	27.05	27.26
3469	NYSE	CL	Wed, Mar 1, 2006	27.34	27.48	27.25	27.39
3468	NYSE	CL	Tue, Feb 28, 2006	27.65	27.87	27.23	27.24
3467	NYSE	CL	Mon, Feb 27, 2006	27.19	27.77	27.15	27.72
3466	NYSE	CL	Fri, Feb 24, 2006	27.40	27.50	27.25	27.31
3465	NYSE	CL	Thu, Feb 23, 2006	27.18	27.50	27.13	27.33
3464	NYSE	CL	Wed, Feb 22, 2006	27.09	27.49	27.01	27.29
3463	NYSE	CL	Tue, Feb 21, 2006	27.25	27.30	27.12	27.16
3462	NYSE	CL	Fri, Feb 17, 2006	27.39	27.45	27.25	27.40
3461	NYSE	CL	Thu, Feb 16, 2006	27.25	27.41	27.18	27.41
3460	NYSE	CL	Wed, Feb 15, 2006	27.14	27.30	26.86	27.26
3459	NYSE	CL	Tue, Feb 14, 2006	27.08	27.23	27.00	27.13
3458	NYSE	CL	Mon, Feb 13, 2006	27.00	27.07	26.85	27.05
3457	NYSE	CL	Fri, Feb 10, 2006	26.93	27.14	26.88	27.01
3456	NYSE	CL	Thu, Feb 9, 2006	26.84	27.14	26.82	26.88
3455	NYSE	CL	Wed, Feb 8, 2006	26.86	27.09	26.78	26.94
3454	NYSE	CL	Tue, Feb 7, 2006	27.00	27.05	26.80	26.91
3453	NYSE	CL	Mon, Feb 6, 2006	27.10	27.20	27.00	27.08
3452	NYSE	CL	Fri, Feb 3, 2006	27.23	27.45	27.17	27.27
3451	NYSE	CL	Thu, Feb 2, 2006	27.65	27.65	27.39	27.42
3450	NYSE	CL	Wed, Feb 1, 2006	27.40	27.71	27.40	27.65
3449	NYSE	CL	Tue, Jan 31, 2006	27.50	27.59	27.22	27.45
3448	NYSE	CL	Mon, Jan 30, 2006	28.04	28.05	27.65	27.68
3447	NYSE	CL	Fri, Jan 27, 2006	28.00	28.05	27.55	28.00
3446	NYSE	CL	Thu, Jan 26, 2006	27.89	27.90	27.20	27.31
3445	NYSE	CL	Wed, Jan 25, 2006	27.37	27.90	27.33	27.83
3444	NYSE	CL	Tue, Jan 24, 2006	26.86	27.04	26.71	26.88
3443	NYSE	CL	Mon, Jan 23, 2006	26.95	27.15	26.82	26.96
3442	NYSE	CL	Fri, Jan 20, 2006	27.43	27.47	26.76	26.85
3441	NYSE	CL	Thu, Jan 19, 2006	27.38	27.55	27.25	27.51
3440	NYSE	CL	Wed, Jan 18, 2006	27.19	27.31	27.06	27.26
3439	NYSE	CL	Tue, Jan 17, 2006	27.36	27.43	27.21	27.25
3438	NYSE	CL	Fri, Jan 13, 2006	27.19	27.50	27.17	27.38
3437	NYSE	CL	Thu, Jan 12, 2006	27.33	27.33	27.05	27.13
3436	NYSE	CL	Wed, Jan 11, 2006	27.43	27.59	27.28	27.34
3435	NYSE	CL	Tue, Jan 10, 2006	27.58	27.66	27.41	27.46
3434	NYSE	CL	Mon, Jan 9, 2006	27.34	27.81	27.31	27.74
3433	NYSE	CL	Fri, Jan 6, 2006	27.43	27.54	27.29	27.41
3432	NYSE	CL	Thu, Jan 5, 2006	27.86	27.97	27.35	27.37
3431	NYSE	CL	Wed, Jan 4, 2006	27.42	27.83	27.42	27.78
3430	NYSE	CL	Tue, Jan 3, 2006	27.49	27.56	27.26	27.46
3429	NYSE	CL	Fri, Dec 30, 2005	27.47	27.62	27.42	27.43
3428	NYSE	CL	Thu, Dec 29, 2005	27.73	27.77	27.55	27.65
3427	NYSE	CL	Wed, Dec 28, 2005	27.45	27.73	27.40	27.63
3426	NYSE	CL	Tue, Dec 27, 2005	27.73	27.77	27.49	27.52
3425	NYSE	CL	Fri, Dec 23, 2005	27.80	27.83	27.61	27.75
3424	NYSE	CL	Thu, Dec 22, 2005	27.58	27.75	27.51	27.71
3423	NYSE	CL	Wed, Dec 21, 2005	27.70	27.88	27.53	27.63
3422	NYSE	CL	Tue, Dec 20, 2005	27.98	28.03	27.67	27.68
3421	NYSE	CL	Mon, Dec 19, 2005	27.97	28.02	27.69	27.94
3420	NYSE	CL	Fri, Dec 16, 2005	28.27	28.58	27.94	27.97
3419	NYSE	CL	Thu, Dec 15, 2005	28.10	28.23	27.75	28.20
3418	NYSE	CL	Wed, Dec 14, 2005	28.00	28.31	27.90	28.13
3417	NYSE	CL	Tue, Dec 13, 2005	27.38	27.83	27.37	27.83
3416	NYSE	CL	Mon, Dec 12, 2005	27.48	27.50	27.25	27.44
3415	NYSE	CL	Fri, Dec 9, 2005	27.60	27.70	27.43	27.52
3414	NYSE	CL	Thu, Dec 8, 2005	27.53	27.76	27.40	27.63
3413	NYSE	CL	Wed, Dec 7, 2005	27.73	27.75	27.32	27.46
3412	NYSE	CL	Tue, Dec 6, 2005	27.70	27.80	27.60	27.77
3411	NYSE	CL	Mon, Dec 5, 2005	27.49	27.66	27.45	27.63
3410	NYSE	CL	Fri, Dec 2, 2005	27.45	27.55	27.35	27.48
3409	NYSE	CL	Thu, Dec 1, 2005	27.35	27.67	27.35	27.60
3408	NYSE	CL	Wed, Nov 30, 2005	27.23	27.49	27.22	27.26
3407	NYSE	CL	Tue, Nov 29, 2005	27.15	27.27	27.04	27.15
3406	NYSE	CL	Mon, Nov 28, 2005	27.06	27.30	26.95	27.16
3405	NYSE	CL	Fri, Nov 25, 2005	27.09	27.20	27.03	27.03
3404	NYSE	CL	Wed, Nov 23, 2005	27.00	27.05	26.83	27.00
3403	NYSE	CL	Tue, Nov 22, 2005	27.14	27.20	26.82	26.94
3402	NYSE	CL	Mon, Nov 21, 2005	26.98	27.32	26.90	27.20
3401	NYSE	CL	Fri, Nov 18, 2005	27.30	27.30	26.74	26.93
3400	NYSE	CL	Thu, Nov 17, 2005	26.78	27.15	26.73	27.10
3399	NYSE	CL	Wed, Nov 16, 2005	26.90	26.90	26.70	26.80
3398	NYSE	CL	Tue, Nov 15, 2005	26.76	26.88	26.58	26.77
3397	NYSE	CL	Mon, Nov 14, 2005	26.77	26.94	26.52	26.59
3396	NYSE	CL	Fri, Nov 11, 2005	26.82	26.86	26.66	26.82
3395	NYSE	CL	Thu, Nov 10, 2005	26.49	26.88	26.47	26.83
3394	NYSE	CL	Wed, Nov 9, 2005	26.41	26.64	26.35	26.58
3393	NYSE	CL	Tue, Nov 8, 2005	25.83	26.44	25.83	26.33
3392	NYSE	CL	Mon, Nov 7, 2005	25.98	26.01	25.60	25.99
3391	NYSE	CL	Fri, Nov 4, 2005	25.85	26.08	25.85	25.93
3390	NYSE	CL	Thu, Nov 3, 2005	26.15	26.30	25.88	26.00
3389	NYSE	CL	Wed, Nov 2, 2005	26.24	26.41	26.02	26.15
3388	NYSE	CL	Tue, Nov 1, 2005	26.63	26.80	26.06	26.18
3387	NYSE	CL	Mon, Oct 31, 2005	26.60	26.70	26.34	26.48
3386	NYSE	CL	Fri, Oct 28, 2005	26.14	26.57	26.12	26.57
3385	NYSE	CL	Thu, Oct 27, 2005	26.05	26.14	25.89	26.04
3384	NYSE	CL	Wed, Oct 26, 2005	26.05	26.40	26.05	26.08
3383	NYSE	CL	Tue, Oct 25, 2005	26.24	26.45	25.97	26.20
3382	NYSE	CL	Mon, Oct 24, 2005	25.98	26.25	25.91	26.25
3381	NYSE	CL	Fri, Oct 21, 2005	26.09	26.26	25.82	26.02
3380	NYSE	CL	Thu, Oct 20, 2005	26.31	26.45	26.01	26.05
3379	NYSE	CL	Wed, Oct 19, 2005	25.88	26.34	25.85	26.34
3378	NYSE	CL	Tue, Oct 18, 2005	26.00	26.20	25.88	26.06
3377	NYSE	CL	Mon, Oct 17, 2005	26.08	26.23	25.91	26.20
3376	NYSE	CL	Fri, Oct 14, 2005	25.89	26.41	25.68	26.20
3375	NYSE	CL	Thu, Oct 13, 2005	25.86	26.07	25.79	25.89
3374	NYSE	CL	Wed, Oct 12, 2005	25.85	26.06	25.83	25.98
3373	NYSE	CL	Tue, Oct 11, 2005	26.17	26.40	26.04	26.07
3372	NYSE	CL	Mon, Oct 10, 2005	26.25	26.40	26.11	26.13
3371	NYSE	CL	Fri, Oct 7, 2005	26.23	26.35	25.99	26.32
3370	NYSE	CL	Thu, Oct 6, 2005	26.30	26.48	25.93	26.10
3369	NYSE	CL	Wed, Oct 5, 2005	26.33	26.49	26.21	26.21
3368	NYSE	CL	Tue, Oct 4, 2005	26.38	26.70	26.10	26.52
3367	NYSE	CL	Mon, Oct 3, 2005	26.49	26.57	26.21	26.50
3366	NYSE	CL	Fri, Sep 30, 2005	26.22	26.41	25.91	26.40
3365	NYSE	CL	Thu, Sep 29, 2005	26.10	26.41	25.90	26.28
3364	NYSE	CL	Wed, Sep 28, 2005	25.98	26.30	25.96	26.19
3363	NYSE	CL	Tue, Sep 27, 2005	25.65	26.07	25.63	25.99
3362	NYSE	CL	Mon, Sep 26, 2005	26.15	26.22	25.60	25.68
3361	NYSE	CL	Fri, Sep 23, 2005	26.07	26.18	25.83	26.04
3360	NYSE	CL	Thu, Sep 22, 2005	25.85	26.06	25.67	25.99
3359	NYSE	CL	Wed, Sep 21, 2005	26.12	26.15	25.87	25.98
3358	NYSE	CL	Tue, Sep 20, 2005	26.41	26.53	26.20	26.30
3357	NYSE	CL	Mon, Sep 19, 2005	26.72	26.78	26.26	26.41
3356	NYSE	CL	Fri, Sep 16, 2005	26.60	26.86	26.38	26.81
3355	NYSE	CL	Thu, Sep 15, 2005	26.33	26.57	26.20	26.50
3354	NYSE	CL	Wed, Sep 14, 2005	26.29	26.44	26.16	26.28
3353	NYSE	CL	Tue, Sep 13, 2005	26.38	26.46	26.20	26.38
3352	NYSE	CL	Mon, Sep 12, 2005	26.63	26.69	26.46	26.55
3351	NYSE	CL	Fri, Sep 9, 2005	26.80	26.85	26.64	26.67
3350	NYSE	CL	Thu, Sep 8, 2005	26.60	26.89	26.57	26.70
3349	NYSE	CL	Wed, Sep 7, 2005	26.80	27.15	26.78	27.03
3348	NYSE	CL	Tue, Sep 6, 2005	26.59	26.82	26.50	26.76
3347	NYSE	CL	Fri, Sep 2, 2005	26.35	26.35	26.13	26.25
3346	NYSE	CL	Thu, Sep 1, 2005	26.28	26.43	26.08	26.32
3345	NYSE	CL	Wed, Aug 31, 2005	26.21	26.30	26.00	26.25
3344	NYSE	CL	Tue, Aug 30, 2005	26.35	26.37	25.99	26.21
3343	NYSE	CL	Mon, Aug 29, 2005	25.98	26.50	25.98	26.42
3342	NYSE	CL	Fri, Aug 26, 2005	26.22	26.22	26.01	26.09
3341	NYSE	CL	Thu, Aug 25, 2005	26.30	26.32	26.18	26.24
3340	NYSE	CL	Wed, Aug 24, 2005	26.48	26.64	26.12	26.33
3339	NYSE	CL	Tue, Aug 23, 2005	26.23	26.62	26.20	26.51
3338	NYSE	CL	Mon, Aug 22, 2005	26.08	26.32	26.08	26.21
3337	NYSE	CL	Fri, Aug 19, 2005	26.35	26.35	26.06	26.06
3336	NYSE	CL	Thu, Aug 18, 2005	25.94	26.50	25.93	26.38
3335	NYSE	CL	Wed, Aug 17, 2005	26.15	26.21	25.93	25.95
3334	NYSE	CL	Tue, Aug 16, 2005	26.43	26.49	26.15	26.19
3333	NYSE	CL	Mon, Aug 15, 2005	26.44	26.49	26.30	26.39
3332	NYSE	CL	Fri, Aug 12, 2005	26.30	26.49	26.16	26.40
3331	NYSE	CL	Thu, Aug 11, 2005	26.38	26.50	26.27	26.35
3330	NYSE	CL	Wed, Aug 10, 2005	26.49	26.62	26.19	26.38
3329	NYSE	CL	Tue, Aug 9, 2005	26.37	26.39	26.24	26.32
3328	NYSE	CL	Mon, Aug 8, 2005	26.40	26.46	26.21	26.29
3327	NYSE	CL	Fri, Aug 5, 2005	26.20	26.38	26.13	26.31
3326	NYSE	CL	Thu, Aug 4, 2005	26.56	26.56	26.13	26.19
3325	NYSE	CL	Wed, Aug 3, 2005	26.90	26.90	26.43	26.56
3324	NYSE	CL	Tue, Aug 2, 2005	26.52	26.58	26.29	26.47
3323	NYSE	CL	Mon, Aug 1, 2005	26.58	26.69	26.35	26.53
3322	NYSE	CL	Fri, Jul 29, 2005	26.70	26.74	26.45	26.47
3321	NYSE	CL	Thu, Jul 28, 2005	26.13	26.73	26.08	26.65
3320	NYSE	CL	Wed, Jul 27, 2005	26.03	26.28	26.00	26.00
3319	NYSE	CL	Tue, Jul 26, 2005	25.89	26.12	25.84	25.88
3318	NYSE	CL	Mon, Jul 25, 2005	26.00	26.00	25.83	25.93
3317	NYSE	CL	Fri, Jul 22, 2005	25.81	26.01	25.65	25.99
3316	NYSE	CL	Thu, Jul 21, 2005	25.71	25.96	25.53	25.93
3315	NYSE	CL	Wed, Jul 20, 2005	25.68	25.82	25.45	25.72
3314	NYSE	CL	Tue, Jul 19, 2005	25.85	25.90	25.62	25.72
3313	NYSE	CL	Mon, Jul 18, 2005	25.78	25.96	25.73	25.74
3312	NYSE	CL	Fri, Jul 15, 2005	25.59	25.80	25.55	25.78
3311	NYSE	CL	Thu, Jul 14, 2005	25.60	25.82	25.55	25.63
3310	NYSE	CL	Wed, Jul 13, 2005	25.47	25.74	25.45	25.60
3309	NYSE	CL	Tue, Jul 12, 2005	25.15	25.59	25.15	25.42
3308	NYSE	CL	Mon, Jul 11, 2005	25.30	25.39	25.09	25.21
3307	NYSE	CL	Fri, Jul 8, 2005	25.06	25.24	24.89	25.23
3306	NYSE	CL	Thu, Jul 7, 2005	24.75	25.04	24.53	25.00
3305	NYSE	CL	Wed, Jul 6, 2005	25.13	25.13	24.75	24.78
3304	NYSE	CL	Tue, Jul 5, 2005	24.95	25.32	24.87	25.19
3303	NYSE	CL	Fri, Jul 1, 2005	25.07	25.33	24.97	25.03
3302	NYSE	CL	Thu, Jun 30, 2005	25.45	25.50	24.95	24.96
3301	NYSE	CL	Wed, Jun 29, 2005	25.29	25.54	25.29	25.44
3300	NYSE	CL	Tue, Jun 28, 2005	25.16	25.49	25.08	25.32
3299	NYSE	CL	Mon, Jun 27, 2005	25.35	25.35	24.98	25.08
3298	NYSE	CL	Fri, Jun 24, 2005	25.70	25.75	25.16	25.30
3297	NYSE	CL	Thu, Jun 23, 2005	25.70	25.74	25.57	25.68
3296	NYSE	CL	Wed, Jun 22, 2005	25.63	25.68	25.42	25.60
3295	NYSE	CL	Tue, Jun 21, 2005	25.33	25.43	25.14	25.42
3294	NYSE	CL	Mon, Jun 20, 2005	24.93	25.45	24.85	25.37
3293	NYSE	CL	Fri, Jun 17, 2005	24.50	24.73	24.48	24.67
3292	NYSE	CL	Thu, Jun 16, 2005	24.73	24.76	24.44	24.45
3291	NYSE	CL	Wed, Jun 15, 2005	24.88	24.88	24.58	24.77
3290	NYSE	CL	Tue, Jun 14, 2005	24.78	24.90	24.74	24.83
3289	NYSE	CL	Mon, Jun 13, 2005	24.85	25.06	24.77	24.85
3288	NYSE	CL	Fri, Jun 10, 2005	24.90	25.08	24.82	24.88
3287	NYSE	CL	Thu, Jun 9, 2005	24.83	24.94	24.77	24.85
3286	NYSE	CL	Wed, Jun 8, 2005	24.83	25.00	24.74	24.90
3285	NYSE	CL	Tue, Jun 7, 2005	24.45	24.94	24.45	24.84
3284	NYSE	CL	Mon, Jun 6, 2005	24.46	24.53	24.28	24.48
3283	NYSE	CL	Fri, Jun 3, 2005	24.68	24.79	24.50	24.55
3282	NYSE	CL	Thu, Jun 2, 2005	25.00	25.07	24.76	24.81
3281	NYSE	CL	Wed, Jun 1, 2005	25.00	25.35	24.93	25.13
3280	NYSE	CL	Tue, May 31, 2005	25.08	25.13	24.94	24.99
3279	NYSE	CL	Fri, May 27, 2005	25.11	25.24	25.01	25.03
3278	NYSE	CL	Thu, May 26, 2005	25.30	25.33	25.13	25.15
3277	NYSE	CL	Wed, May 25, 2005	25.39	25.44	25.13	25.23
3276	NYSE	CL	Tue, May 24, 2005	25.45	25.48	25.20	25.41
3275	NYSE	CL	Mon, May 23, 2005	25.56	25.58	25.28	25.36
3274	NYSE	CL	Fri, May 20, 2005	25.49	25.58	25.29	25.56
3273	NYSE	CL	Thu, May 19, 2005	25.20	25.38	25.20	25.35
3272	NYSE	CL	Wed, May 18, 2005	24.83	25.30	24.82	25.20
3271	NYSE	CL	Tue, May 17, 2005	24.47	24.80	24.47	24.80
3270	NYSE	CL	Mon, May 16, 2005	24.38	24.64	24.35	24.59
3269	NYSE	CL	Fri, May 13, 2005	24.68	24.68	24.13	24.30
3268	NYSE	CL	Thu, May 12, 2005	24.65	24.80	24.56	24.63
3267	NYSE	CL	Wed, May 11, 2005	24.36	24.66	24.30	24.65
3266	NYSE	CL	Tue, May 10, 2005	24.50	24.53	24.15	24.30
3265	NYSE	CL	Mon, May 9, 2005	24.63	24.64	24.46	24.50
3264	NYSE	CL	Fri, May 6, 2005	24.89	24.90	24.47	24.59
3263	NYSE	CL	Thu, May 5, 2005	25.04	25.04	24.67	24.79
3262	NYSE	CL	Wed, May 4, 2005	25.00	25.05	24.83	25.02
3261	NYSE	CL	Tue, May 3, 2005	25.01	25.05	24.81	24.93
3260	NYSE	CL	Mon, May 2, 2005	24.97	25.06	24.88	25.06
3259	NYSE	CL	Fri, Apr 29, 2005	25.29	25.36	24.77	24.90
3258	NYSE	CL	Thu, Apr 28, 2005	25.32	25.54	25.17	25.21
3257	NYSE	CL	Wed, Apr 27, 2005	25.33	25.44	24.25	25.37
3256	NYSE	CL	Tue, Apr 26, 2005	25.85	25.87	25.35	25.35
3255	NYSE	CL	Mon, Apr 25, 2005	25.74	25.92	25.51	25.83
3254	NYSE	CL	Fri, Apr 22, 2005	25.81	25.82	25.42	25.69
3253	NYSE	CL	Thu, Apr 21, 2005	25.80	26.13	25.72	26.00
3252	NYSE	CL	Wed, Apr 20, 2005	25.99	25.99	25.50	25.55
3251	NYSE	CL	Tue, Apr 19, 2005	26.17	26.24	25.94	26.06
3250	NYSE	CL	Mon, Apr 18, 2005	26.36	26.45	26.00	26.18
3249	NYSE	CL	Fri, Apr 15, 2005	26.66	27.04	26.39	26.41
3248	NYSE	CL	Thu, Apr 14, 2005	26.97	27.04	26.63	26.65
3247	NYSE	CL	Wed, Apr 13, 2005	27.04	27.18	26.77	26.97
3246	NYSE	CL	Tue, Apr 12, 2005	26.87	27.07	26.52	26.98
3245	NYSE	CL	Mon, Apr 11, 2005	26.86	27.04	26.72	26.86
3244	NYSE	CL	Fri, Apr 8, 2005	26.77	26.93	26.59	26.77
3243	NYSE	CL	Thu, Apr 7, 2005	26.46	26.77	26.32	26.77
3242	NYSE	CL	Wed, Apr 6, 2005	26.25	26.44	26.13	26.41
3241	NYSE	CL	Tue, Apr 5, 2005	26.01	26.25	26.01	26.14
3240	NYSE	CL	Mon, Apr 4, 2005	25.78	25.93	25.65	25.89
3239	NYSE	CL	Fri, Apr 1, 2005	26.15	26.24	25.63	25.76
3238	NYSE	CL	Thu, Mar 31, 2005	26.23	26.25	26.01	26.09
3237	NYSE	CL	Wed, Mar 30, 2005	25.68	26.23	25.67	26.14
3236	NYSE	CL	Tue, Mar 29, 2005	25.75	25.99	25.66	25.72
3235	NYSE	CL	Mon, Mar 28, 2005	25.89	26.02	25.79	25.81
3234	NYSE	CL	Thu, Mar 24, 2005	26.00	26.11	25.87	25.89
3233	NYSE	CL	Wed, Mar 23, 2005	25.30	26.21	25.30	26.07
3232	NYSE	CL	Tue, Mar 22, 2005	25.72	25.83	25.28	25.30
3231	NYSE	CL	Mon, Mar 21, 2005	26.07	26.10	25.74	25.83
3230	NYSE	CL	Fri, Mar 18, 2005	25.90	26.13	25.71	26.07
3229	NYSE	CL	Thu, Mar 17, 2005	26.15	26.16	25.82	25.98
3228	NYSE	CL	Wed, Mar 16, 2005	26.31	26.34	26.00	26.11
3227	NYSE	CL	Tue, Mar 15, 2005	26.42	26.57	26.28	26.30
3226	NYSE	CL	Mon, Mar 14, 2005	26.17	26.29	26.06	26.29
3225	NYSE	CL	Fri, Mar 11, 2005	26.28	26.63	26.13	26.17
3224	NYSE	CL	Thu, Mar 10, 2005	25.84	26.46	25.83	26.35
3223	NYSE	CL	Wed, Mar 9, 2005	26.28	26.37	25.85	25.88
3222	NYSE	CL	Tue, Mar 8, 2005	26.44	26.50	26.33	26.41
3221	NYSE	CL	Mon, Mar 7, 2005	26.50	26.58	26.39	26.47
3220	NYSE	CL	Fri, Mar 4, 2005	26.38	26.48	26.19	26.42
3219	NYSE	CL	Thu, Mar 3, 2005	26.45	26.57	26.16	26.34
3218	NYSE	CL	Wed, Mar 2, 2005	26.44	26.65	26.12	26.36
3217	NYSE	CL	Tue, Mar 1, 2005	26.46	26.78	26.39	26.44
3216	NYSE	CL	Mon, Feb 28, 2005	26.21	26.49	26.10	26.46
3215	NYSE	CL	Fri, Feb 25, 2005	26.25	26.46	26.17	26.30
3214	NYSE	CL	Thu, Feb 24, 2005	26.25	26.44	26.04	26.42
3213	NYSE	CL	Wed, Feb 23, 2005	26.25	26.38	26.15	26.30
3212	NYSE	CL	Tue, Feb 22, 2005	26.60	26.64	26.20	26.20
3211	NYSE	CL	Fri, Feb 18, 2005	27.03	27.05	26.60	26.60
3210	NYSE	CL	Thu, Feb 17, 2005	27.00	27.12	26.80	26.96
3209	NYSE	CL	Wed, Feb 16, 2005	26.96	27.07	26.79	26.99
3208	NYSE	CL	Tue, Feb 15, 2005	27.25	27.25	26.82	26.96
3207	NYSE	CL	Mon, Feb 14, 2005	27.33	27.40	27.17	27.25
3206	NYSE	CL	Fri, Feb 11, 2005	27.05	27.41	27.05	27.33
3205	NYSE	CL	Thu, Feb 10, 2005	27.26	27.29	26.86	27.00
3204	NYSE	CL	Wed, Feb 9, 2005	27.46	27.50	27.22	27.26
3203	NYSE	CL	Tue, Feb 8, 2005	27.59	27.65	27.34	27.45
3202	NYSE	CL	Mon, Feb 7, 2005	27.42	27.69	27.23	27.60
3201	NYSE	CL	Fri, Feb 4, 2005	27.18	27.47	27.12	27.42
3200	NYSE	CL	Thu, Feb 3, 2005	27.25	27.72	27.16	27.39
3199	NYSE	CL	Wed, Feb 2, 2005	26.63	27.20	26.63	27.15
3198	NYSE	CL	Tue, Feb 1, 2005	26.27	26.63	26.10	26.61
3197	NYSE	CL	Mon, Jan 31, 2005	26.00	26.28	25.88	26.27
3196	NYSE	CL	Fri, Jan 28, 2005	26.16	26.29	25.18	25.83
3195	NYSE	CL	Thu, Jan 27, 2005	25.98	26.46	25.49	26.35
3194	NYSE	CL	Wed, Jan 26, 2005	25.00	25.20	24.93	24.94
3193	NYSE	CL	Tue, Jan 25, 2005	24.76	25.02	24.61	24.90
3192	NYSE	CL	Mon, Jan 24, 2005	24.90	24.95	24.56	24.63
3191	NYSE	CL	Fri, Jan 21, 2005	25.06	25.14	24.72	24.90
3190	NYSE	CL	Thu, Jan 20, 2005	25.06	25.23	24.94	25.06
3189	NYSE	CL	Wed, Jan 19, 2005	25.07	25.24	24.95	25.04
3188	NYSE	CL	Tue, Jan 18, 2005	24.88	25.15	24.77	25.07
3187	NYSE	CL	Fri, Jan 14, 2005	24.95	25.05	24.76	25.04
3186	NYSE	CL	Thu, Jan 13, 2005	25.25	25.44	24.86	24.95
3185	NYSE	CL	Wed, Jan 12, 2005	25.06	25.15	24.95	25.11
3184	NYSE	CL	Tue, Jan 11, 2005	25.18	25.32	25.00	25.23
3183	NYSE	CL	Mon, Jan 10, 2005	25.04	25.42	25.03	25.27
3182	NYSE	CL	Fri, Jan 7, 2005	24.87	25.18	24.68	25.04
3181	NYSE	CL	Thu, Jan 6, 2005	24.75	25.26	24.63	24.87
3180	NYSE	CL	Wed, Jan 5, 2005	24.53	24.74	24.25	24.28
3179	NYSE	CL	Tue, Jan 4, 2005	25.06	25.24	24.84	24.84
3178	NYSE	CL	Mon, Jan 3, 2005	25.46	25.58	24.99	25.01
3177	NYSE	CL	Fri, Dec 31, 2004	25.65	25.67	25.41	25.58
3176	NYSE	CL	Thu, Dec 30, 2004	25.25	25.74	25.25	25.63
3175	NYSE	CL	Wed, Dec 29, 2004	25.21	25.23	25.01	25.16
3174	NYSE	CL	Tue, Dec 28, 2004	25.18	25.31	25.11	25.17
3173	NYSE	CL	Mon, Dec 27, 2004	25.39	25.47	25.14	25.14
3172	NYSE	CL	Thu, Dec 23, 2004	25.25	25.52	25.25	25.37
3171	NYSE	CL	Wed, Dec 22, 2004	25.15	25.32	25.13	25.25
3170	NYSE	CL	Tue, Dec 21, 2004	25.10	25.30	25.03	25.23
3169	NYSE	CL	Mon, Dec 20, 2004	24.96	25.31	24.92	25.16
3168	NYSE	CL	Fri, Dec 17, 2004	24.75	25.05	24.70	24.96
3167	NYSE	CL	Thu, Dec 16, 2004	24.93	25.03	24.63	24.95
3166	NYSE	CL	Wed, Dec 15, 2004	25.15	25.17	24.83	25.11
3165	NYSE	CL	Tue, Dec 14, 2004	24.98	25.28	24.96	25.24
3164	NYSE	CL	Mon, Dec 13, 2004	25.05	25.07	24.70	25.01
3163	NYSE	CL	Fri, Dec 10, 2004	25.03	25.36	24.90	25.23
3162	NYSE	CL	Thu, Dec 9, 2004	24.78	25.22	24.74	25.13
3161	NYSE	CL	Wed, Dec 8, 2004	25.04	25.18	24.75	24.78
3160	NYSE	CL	Tue, Dec 7, 2004	23.99	25.22	23.89	25.04
3159	NYSE	CL	Mon, Dec 6, 2004	23.43	23.45	23.07	23.15
3158	NYSE	CL	Fri, Dec 3, 2004	23.73	23.73	23.30	23.45
3157	NYSE	CL	Thu, Dec 2, 2004	23.40	23.76	23.35	23.68
3156	NYSE	CL	Wed, Dec 1, 2004	23.11	23.40	23.08	23.36
3155	NYSE	CL	Tue, Nov 30, 2004	22.93	23.04	22.90	23.00
3154	NYSE	CL	Mon, Nov 29, 2004	23.00	23.21	22.95	23.00
3153	NYSE	CL	Fri, Nov 26, 2004	22.95	23.11	22.95	22.95
3152	NYSE	CL	Wed, Nov 24, 2004	22.95	23.08	22.80	22.90
3151	NYSE	CL	Tue, Nov 23, 2004	23.05	23.06	22.88	23.00
3150	NYSE	CL	Mon, Nov 22, 2004	23.15	23.18	22.88	23.02
3149	NYSE	CL	Fri, Nov 19, 2004	23.45	23.45	23.03	23.11
3148	NYSE	CL	Thu, Nov 18, 2004	23.88	23.90	23.33	23.46
3147	NYSE	CL	Wed, Nov 17, 2004	24.20	24.45	24.16	24.37
3146	NYSE	CL	Tue, Nov 16, 2004	23.95	24.20	23.85	24.07
3145	NYSE	CL	Mon, Nov 15, 2004	23.94	24.05	23.80	23.95
3144	NYSE	CL	Fri, Nov 12, 2004	23.83	23.83	23.63	23.81
3143	NYSE	CL	Thu, Nov 11, 2004	23.43	23.81	23.38	23.69
3142	NYSE	CL	Wed, Nov 10, 2004	23.40	23.44	23.18	23.23
3141	NYSE	CL	Tue, Nov 9, 2004	23.37	23.49	23.24	23.34
3140	NYSE	CL	Mon, Nov 8, 2004	23.43	23.48	23.17	23.19
3139	NYSE	CL	Fri, Nov 5, 2004	23.35	23.56	23.30	23.46
3138	NYSE	CL	Thu, Nov 4, 2004	22.83	23.30	22.75	23.26
3137	NYSE	CL	Wed, Nov 3, 2004	22.78	22.81	22.56	22.74
3136	NYSE	CL	Tue, Nov 2, 2004	22.48	22.75	22.18	22.51
3135	NYSE	CL	Mon, Nov 1, 2004	22.31	22.50	22.27	22.35
3134	NYSE	CL	Fri, Oct 29, 2004	22.43	22.58	22.22	22.31
3133	NYSE	CL	Thu, Oct 28, 2004	22.84	22.89	22.47	22.48
3132	NYSE	CL	Wed, Oct 27, 2004	22.69	22.76	22.40	22.71
3131	NYSE	CL	Tue, Oct 26, 2004	22.50	22.70	22.38	22.69
3130	NYSE	CL	Mon, Oct 25, 2004	23.00	23.00	22.34	22.48
3129	NYSE	CL	Fri, Oct 22, 2004	22.93	22.98	22.84	22.85
3128	NYSE	CL	Thu, Oct 21, 2004	23.09	23.09	22.80	22.93
3127	NYSE	CL	Wed, Oct 20, 2004	22.00	22.72	21.98	22.68
3126	NYSE	CL	Tue, Oct 19, 2004	21.96	21.97	21.45	21.53
3125	NYSE	CL	Mon, Oct 18, 2004	21.86	22.05	21.86	21.96
3124	NYSE	CL	Fri, Oct 15, 2004	22.13	22.19	21.91	21.97
3123	NYSE	CL	Thu, Oct 14, 2004	21.85	21.85	21.61	21.73
3122	NYSE	CL	Wed, Oct 13, 2004	21.84	21.85	21.56	21.73
3121	NYSE	CL	Tue, Oct 12, 2004	21.93	21.96	21.65	21.68
3120	NYSE	CL	Mon, Oct 11, 2004	22.06	22.15	21.86	22.00
3119	NYSE	CL	Fri, Oct 8, 2004	22.24	22.41	22.00	22.08
3118	NYSE	CL	Thu, Oct 7, 2004	22.31	22.51	22.20	22.21
3117	NYSE	CL	Wed, Oct 6, 2004	22.30	22.43	22.20	22.28
3116	NYSE	CL	Tue, Oct 5, 2004	22.35	22.39	22.18	22.25
3115	NYSE	CL	Mon, Oct 4, 2004	22.45	22.66	22.24	22.45
3114	NYSE	CL	Fri, Oct 1, 2004	22.60	22.88	22.55	22.56
3113	NYSE	CL	Thu, Sep 30, 2004	22.75	22.76	22.51	22.59
3112	NYSE	CL	Wed, Sep 29, 2004	22.69	22.86	22.64	22.75
3111	NYSE	CL	Tue, Sep 28, 2004	22.65	22.83	22.60	22.68
3110	NYSE	CL	Mon, Sep 27, 2004	22.70	22.78	22.58	22.62
3109	NYSE	CL	Fri, Sep 24, 2004	22.92	22.96	22.53	22.58
3108	NYSE	CL	Thu, Sep 23, 2004	22.98	23.18	22.85	22.90
3107	NYSE	CL	Wed, Sep 22, 2004	22.98	23.08	22.90	22.93
3106	NYSE	CL	Tue, Sep 21, 2004	24.15	24.15	22.88	23.04
3105	NYSE	CL	Mon, Sep 20, 2004	24.76	24.76	24.05	24.12
3104	NYSE	CL	Fri, Sep 17, 2004	27.28	27.37	27.14	27.17
3103	NYSE	CL	Thu, Sep 16, 2004	27.17	27.28	27.04	27.15
3102	NYSE	CL	Wed, Sep 15, 2004	27.18	27.25	27.01	27.19
3101	NYSE	CL	Tue, Sep 14, 2004	27.25	27.32	26.95	27.18
3100	NYSE	CL	Mon, Sep 13, 2004	27.15	27.54	27.08	27.24
3099	NYSE	CL	Fri, Sep 10, 2004	27.05	27.24	26.98	27.20
3098	NYSE	CL	Thu, Sep 9, 2004	27.33	27.33	27.07	27.11
3097	NYSE	CL	Wed, Sep 8, 2004	27.50	27.50	27.22	27.25
3096	NYSE	CL	Tue, Sep 7, 2004	27.50	27.57	27.40	27.50
3095	NYSE	CL	Fri, Sep 3, 2004	27.44	27.63	27.39	27.43
3094	NYSE	CL	Thu, Sep 2, 2004	27.25	27.53	27.14	27.46
3093	NYSE	CL	Wed, Sep 1, 2004	26.96	27.28	26.89	27.20
3092	NYSE	CL	Tue, Aug 31, 2004	26.83	27.05	26.76	27.00
3091	NYSE	CL	Mon, Aug 30, 2004	26.89	27.03	26.86	26.86
3090	NYSE	CL	Fri, Aug 27, 2004	26.94	27.03	26.87	26.98
3089	NYSE	CL	Thu, Aug 26, 2004	26.81	27.02	26.81	26.98
3088	NYSE	CL	Wed, Aug 25, 2004	26.65	26.96	26.56	26.93
3087	NYSE	CL	Tue, Aug 24, 2004	26.78	26.83	26.58	26.68
3086	NYSE	CL	Mon, Aug 23, 2004	26.46	26.78	26.33	26.67
3085	NYSE	CL	Fri, Aug 20, 2004	25.97	26.38	25.90	26.33
3084	NYSE	CL	Thu, Aug 19, 2004	25.98	26.00	25.71	25.94
3083	NYSE	CL	Wed, Aug 18, 2004	25.82	26.07	25.78	26.07
3082	NYSE	CL	Tue, Aug 17, 2004	26.08	26.13	25.75	25.81
3081	NYSE	CL	Mon, Aug 16, 2004	25.93	26.24	25.80	25.98
3080	NYSE	CL	Fri, Aug 13, 2004	26.05	26.10	25.75	25.87
3079	NYSE	CL	Thu, Aug 12, 2004	26.02	26.17	25.92	25.99
3078	NYSE	CL	Wed, Aug 11, 2004	26.12	26.22	25.68	26.11
3077	NYSE	CL	Tue, Aug 10, 2004	25.88	26.13	25.79	26.12
3076	NYSE	CL	Mon, Aug 9, 2004	25.85	25.97	25.60	25.78
3075	NYSE	CL	Fri, Aug 6, 2004	26.05	26.19	25.75	25.88
3074	NYSE	CL	Thu, Aug 5, 2004	26.44	26.44	26.05	26.13
3073	NYSE	CL	Wed, Aug 4, 2004	26.49	26.50	26.27	26.41
3072	NYSE	CL	Tue, Aug 3, 2004	26.60	26.73	26.46	26.49
3071	NYSE	CL	Mon, Aug 2, 2004	26.61	26.78	26.58	26.67
3070	NYSE	CL	Fri, Jul 30, 2004	26.51	26.62	26.26	26.60
3069	NYSE	CL	Thu, Jul 29, 2004	26.80	26.81	26.51	26.65
3068	NYSE	CL	Wed, Jul 28, 2004	26.42	26.80	26.25	26.73
3067	NYSE	CL	Tue, Jul 27, 2004	26.45	26.64	26.22	26.53
3066	NYSE	CL	Mon, Jul 26, 2004	26.39	26.52	26.11	26.35
3065	NYSE	CL	Fri, Jul 23, 2004	26.83	26.95	26.15	26.32
3064	NYSE	CL	Thu, Jul 22, 2004	27.20	27.21	26.80	26.93
3063	NYSE	CL	Wed, Jul 21, 2004	27.65	27.96	27.13	27.50
3062	NYSE	CL	Tue, Jul 20, 2004	28.02	28.31	27.95	28.31
3061	NYSE	CL	Mon, Jul 19, 2004	28.21	28.31	28.01	28.07
3060	NYSE	CL	Fri, Jul 16, 2004	28.45	28.45	27.95	28.16
3059	NYSE	CL	Thu, Jul 15, 2004	28.45	28.49	28.26	28.45
3058	NYSE	CL	Wed, Jul 14, 2004	28.65	28.76	28.35	28.45
3057	NYSE	CL	Tue, Jul 13, 2004	28.63	28.82	28.63	28.74
3056	NYSE	CL	Mon, Jul 12, 2004	28.83	28.93	28.66	28.83
3055	NYSE	CL	Fri, Jul 9, 2004	29.02	29.11	28.82	28.88
3054	NYSE	CL	Thu, Jul 8, 2004	29.00	29.23	29.00	29.03
3053	NYSE	CL	Wed, Jul 7, 2004	29.13	29.34	29.04	29.05
3052	NYSE	CL	Tue, Jul 6, 2004	29.09	29.20	28.93	29.15
3051	NYSE	CL	Fri, Jul 2, 2004	29.30	29.38	29.08	29.19
3050	NYSE	CL	Thu, Jul 1, 2004	29.30	29.49	29.30	29.37
3049	NYSE	CL	Wed, Jun 30, 2004	29.23	29.33	29.05	29.23
3048	NYSE	CL	Tue, Jun 29, 2004	28.89	29.40	28.85	29.30
3047	NYSE	CL	Mon, Jun 28, 2004	28.85	28.97	28.80	28.88
3046	NYSE	CL	Fri, Jun 25, 2004	29.04	29.09	28.68	28.68
3045	NYSE	CL	Thu, Jun 24, 2004	29.08	29.14	28.96	29.08
3044	NYSE	CL	Wed, Jun 23, 2004	29.23	29.37	29.14	29.21
3043	NYSE	CL	Tue, Jun 22, 2004	29.10	29.52	29.03	29.34
3042	NYSE	CL	Mon, Jun 21, 2004	29.10	29.25	29.08	29.14
3041	NYSE	CL	Fri, Jun 18, 2004	29.18	29.36	29.08	29.19
3040	NYSE	CL	Thu, Jun 17, 2004	29.17	29.45	29.13	29.18
3039	NYSE	CL	Wed, Jun 16, 2004	29.13	29.25	29.09	29.24
3038	NYSE	CL	Tue, Jun 15, 2004	29.09	29.19	29.00	29.10
3037	NYSE	CL	Mon, Jun 14, 2004	28.90	29.06	28.89	29.05
3036	NYSE	CL	Thu, Jun 10, 2004	28.96	29.12	28.92	29.08
3035	NYSE	CL	Wed, Jun 9, 2004	28.89	29.12	28.88	29.06
3034	NYSE	CL	Tue, Jun 8, 2004	28.63	28.93	28.53	28.89
3033	NYSE	CL	Mon, Jun 7, 2004	28.47	28.80	28.47	28.80
3032	NYSE	CL	Fri, Jun 4, 2004	28.66	28.71	28.28	28.46
3031	NYSE	CL	Thu, Jun 3, 2004	28.56	28.70	28.50	28.53
3030	NYSE	CL	Wed, Jun 2, 2004	28.90	28.99	28.55	28.71
3029	NYSE	CL	Tue, Jun 1, 2004	28.64	28.82	28.44	28.77
3028	NYSE	CL	Fri, May 28, 2004	28.79	28.79	28.51	28.60
3027	NYSE	CL	Thu, May 27, 2004	28.95	29.26	28.76	28.76
3026	NYSE	CL	Wed, May 26, 2004	28.58	29.00	28.41	28.95
3025	NYSE	CL	Tue, May 25, 2004	28.41	28.65	28.19	28.58
3024	NYSE	CL	Mon, May 24, 2004	28.74	28.89	28.38	28.40
3023	NYSE	CL	Fri, May 21, 2004	28.25	28.78	28.10	28.62
3022	NYSE	CL	Thu, May 20, 2004	27.88	28.10	27.76	27.99
3021	NYSE	CL	Wed, May 19, 2004	28.13	28.27	27.96	27.96
3020	NYSE	CL	Tue, May 18, 2004	28.18	28.33	28.00	28.08
3019	NYSE	CL	Mon, May 17, 2004	27.75	28.40	27.74	28.09
3018	NYSE	CL	Fri, May 14, 2004	27.98	28.18	27.58	27.88
3017	NYSE	CL	Thu, May 13, 2004	28.47	28.58	27.95	28.00
3016	NYSE	CL	Wed, May 12, 2004	28.44	28.55	28.17	28.46
3015	NYSE	CL	Tue, May 11, 2004	28.66	28.66	28.18	28.54
3014	NYSE	CL	Mon, May 10, 2004	28.73	28.94	28.44	28.51
3013	NYSE	CL	Fri, May 7, 2004	29.17	29.30	28.70	28.82
3012	NYSE	CL	Thu, May 6, 2004	29.15	29.34	28.89	29.25
3011	NYSE	CL	Wed, May 5, 2004	29.28	29.38	29.08	29.29
3010	NYSE	CL	Tue, May 4, 2004	29.34	29.50	29.12	29.37
3009	NYSE	CL	Mon, May 3, 2004	28.95	29.49	28.90	29.46
3008	NYSE	CL	Fri, Apr 30, 2004	29.08	29.24	28.89	28.94
3007	NYSE	CL	Thu, Apr 29, 2004	28.27	29.08	28.21	28.93
3006	NYSE	CL	Wed, Apr 28, 2004	28.44	28.44	28.13	28.20
3005	NYSE	CL	Tue, Apr 27, 2004	28.50	28.57	28.45	28.51
3004	NYSE	CL	Mon, Apr 26, 2004	28.45	28.63	28.27	28.53
3003	NYSE	CL	Fri, Apr 23, 2004	28.11	28.40	28.00	28.32
3002	NYSE	CL	Thu, Apr 22, 2004	28.05	28.28	27.77	28.21
3001	NYSE	CL	Wed, Apr 21, 2004	28.50	28.74	28.00	28.13
3000	NYSE	CL	Tue, Apr 20, 2004	28.23	28.50	28.18	28.31
2999	NYSE	CL	Mon, Apr 19, 2004	28.00	28.18	27.90	28.16
2998	NYSE	CL	Fri, Apr 16, 2004	27.90	27.98	27.77	27.88
2997	NYSE	CL	Thu, Apr 15, 2004	27.53	27.83	27.45	27.75
2996	NYSE	CL	Wed, Apr 14, 2004	26.75	27.49	26.71	27.43
2995	NYSE	CL	Tue, Apr 13, 2004	27.00	27.14	26.64	26.78
2994	NYSE	CL	Mon, Apr 12, 2004	27.15	27.18	26.93	26.99
2993	NYSE	CL	Thu, Apr 8, 2004	27.28	27.48	27.04	27.14
2992	NYSE	CL	Wed, Apr 7, 2004	27.33	27.43	27.07	27.18
2991	NYSE	CL	Tue, Apr 6, 2004	27.23	27.54	27.19	27.49
2990	NYSE	CL	Mon, Apr 5, 2004	27.75	27.75	27.30	27.42
2989	NYSE	CL	Fri, Apr 2, 2004	27.49	27.93	27.49	27.81
2988	NYSE	CL	Thu, Apr 1, 2004	27.58	27.58	27.40	27.46
2987	NYSE	CL	Wed, Mar 31, 2004	27.93	27.93	27.43	27.55
2986	NYSE	CL	Tue, Mar 30, 2004	27.65	28.08	27.64	28.03
2985	NYSE	CL	Mon, Mar 29, 2004	27.28	27.69	27.18	27.68
2984	NYSE	CL	Fri, Mar 26, 2004	27.52	27.55	27.35	27.36
2983	NYSE	CL	Thu, Mar 25, 2004	26.75	27.53	26.68	27.46
2982	NYSE	CL	Wed, Mar 24, 2004	26.43	26.63	26.33	26.40
2981	NYSE	CL	Tue, Mar 23, 2004	26.78	26.81	26.45	26.50
2980	NYSE	CL	Mon, Mar 22, 2004	27.38	27.40	26.75	26.83
2979	NYSE	CL	Fri, Mar 19, 2004	27.50	27.55	27.35	27.38
2978	NYSE	CL	Thu, Mar 18, 2004	27.50	27.73	27.36	27.50
2977	NYSE	CL	Wed, Mar 17, 2004	27.38	27.59	27.31	27.50
2976	NYSE	CL	Tue, Mar 16, 2004	27.28	27.51	27.22	27.33
2975	NYSE	CL	Mon, Mar 15, 2004	27.48	27.48	27.19	27.24
2974	NYSE	CL	Fri, Mar 12, 2004	27.41	27.57	27.33	27.46
2973	NYSE	CL	Thu, Mar 11, 2004	28.05	28.15	27.38	27.45
2972	NYSE	CL	Wed, Mar 10, 2004	28.28	28.63	28.23	28.28
2971	NYSE	CL	Tue, Mar 9, 2004	28.15	28.32	28.01	28.13
2970	NYSE	CL	Mon, Mar 8, 2004	28.14	28.39	28.09	28.26
2969	NYSE	CL	Fri, Mar 5, 2004	27.97	28.25	27.74	28.18
2968	NYSE	CL	Thu, Mar 4, 2004	28.18	28.20	27.98	28.02
2967	NYSE	CL	Wed, Mar 3, 2004	27.93	28.19	27.91	28.16
2966	NYSE	CL	Tue, Mar 2, 2004	28.05	28.10	27.89	28.07
2965	NYSE	CL	Mon, Mar 1, 2004	27.83	28.18	27.78	28.12
2964	NYSE	CL	Fri, Feb 27, 2004	27.78	27.88	27.58	27.73
2963	NYSE	CL	Thu, Feb 26, 2004	27.49	27.79	27.48	27.74
2962	NYSE	CL	Wed, Feb 25, 2004	27.73	27.93	27.50	27.50
2961	NYSE	CL	Tue, Feb 24, 2004	27.93	27.98	27.55	27.61
2960	NYSE	CL	Mon, Feb 23, 2004	28.03	28.09	27.87	28.01
2959	NYSE	CL	Fri, Feb 20, 2004	28.33	28.52	27.96	28.03
2958	NYSE	CL	Thu, Feb 19, 2004	27.83	28.45	27.81	28.25
2957	NYSE	CL	Wed, Feb 18, 2004	27.80	27.80	27.67	27.75
2956	NYSE	CL	Tue, Feb 17, 2004	27.70	27.79	27.63	27.68
2955	NYSE	CL	Fri, Feb 13, 2004	27.53	27.88	27.51	27.52
2954	NYSE	CL	Thu, Feb 12, 2004	27.52	27.63	27.50	27.53
2953	NYSE	CL	Wed, Feb 11, 2004	27.63	27.64	27.43	27.54
2952	NYSE	CL	Tue, Feb 10, 2004	27.54	27.88	27.50	27.50
2951	NYSE	CL	Mon, Feb 9, 2004	27.48	27.50	27.15	27.46
2950	NYSE	CL	Fri, Feb 6, 2004	27.33	27.51	27.26	27.40
2949	NYSE	CL	Thu, Feb 5, 2004	27.00	27.36	26.92	27.31
2948	NYSE	CL	Wed, Feb 4, 2004	26.20	27.08	26.05	26.88
2947	NYSE	CL	Tue, Feb 3, 2004	25.17	26.05	24.94	25.93
2946	NYSE	CL	Mon, Feb 2, 2004	25.64	25.67	25.00	25.17
2945	NYSE	CL	Fri, Jan 30, 2004	26.11	26.13	25.58	25.64
2944	NYSE	CL	Thu, Jan 29, 2004	25.53	26.00	25.50	25.98
2943	NYSE	CL	Wed, Jan 28, 2004	25.53	25.60	25.40	25.43
2942	NYSE	CL	Tue, Jan 27, 2004	25.73	25.85	25.61	25.63
2941	NYSE	CL	Mon, Jan 26, 2004	25.68	25.75	25.59	25.70
2940	NYSE	CL	Fri, Jan 23, 2004	25.67	25.80	25.48	25.50
2939	NYSE	CL	Thu, Jan 22, 2004	25.79	25.79	25.38	25.62
2938	NYSE	CL	Wed, Jan 21, 2004	25.65	25.75	25.62	25.73
2937	NYSE	CL	Tue, Jan 20, 2004	25.75	25.86	25.45	25.54
2936	NYSE	CL	Fri, Jan 16, 2004	25.73	25.75	25.51	25.62
2935	NYSE	CL	Thu, Jan 15, 2004	25.26	25.57	25.20	25.53
2934	NYSE	CL	Wed, Jan 14, 2004	25.43	25.46	25.04	25.21
2933	NYSE	CL	Tue, Jan 13, 2004	25.38	25.45	25.14	25.29
2932	NYSE	CL	Mon, Jan 12, 2004	25.29	25.32	25.05	25.18
2931	NYSE	CL	Fri, Jan 9, 2004	25.27	25.48	25.18	25.25
2930	NYSE	CL	Thu, Jan 8, 2004	25.34	25.47	25.26	25.39
2929	NYSE	CL	Wed, Jan 7, 2004	25.25	25.39	25.21	25.33
2928	NYSE	CL	Tue, Jan 6, 2004	25.00	25.27	24.94	25.19
2927	NYSE	CL	Mon, Jan 5, 2004	24.91	25.04	24.83	25.03
2926	NYSE	CL	Fri, Jan 2, 2004	24.98	25.05	24.71	24.81
2925	NYSE	CL	Wed, Dec 31, 2003	24.96	25.12	24.96	25.03
2924	NYSE	CL	Tue, Dec 30, 2003	24.99	25.10	24.83	24.96
2923	NYSE	CL	Mon, Dec 29, 2003	24.58	24.99	24.58	24.99
2922	NYSE	CL	Fri, Dec 26, 2003	24.59	24.68	24.52	24.65
2921	NYSE	CL	Wed, Dec 24, 2003	24.63	24.68	24.50	24.59
2920	NYSE	CL	Tue, Dec 23, 2003	24.65	24.72	24.51	24.67
2919	NYSE	CL	Mon, Dec 22, 2003	24.60	24.95	24.46	24.57
2918	NYSE	CL	Fri, Dec 19, 2003	24.90	25.08	24.28	24.60
2917	NYSE	CL	Thu, Dec 18, 2003	26.25	26.45	24.93	25.15
2916	NYSE	CL	Wed, Dec 17, 2003	26.65	26.96	26.60	26.94
2915	NYSE	CL	Tue, Dec 16, 2003	26.79	26.86	26.46	26.58
2914	NYSE	CL	Mon, Dec 15, 2003	26.88	26.97	26.67	26.78
2913	NYSE	CL	Fri, Dec 12, 2003	26.48	26.93	26.34	26.81
2912	NYSE	CL	Thu, Dec 11, 2003	26.25	26.45	26.23	26.30
2911	NYSE	CL	Wed, Dec 10, 2003	26.47	26.50	26.18	26.31
2910	NYSE	CL	Tue, Dec 9, 2003	26.80	26.89	26.44	26.47
2909	NYSE	CL	Mon, Dec 8, 2003	26.90	26.93	26.58	26.80
2908	NYSE	CL	Fri, Dec 5, 2003	26.75	27.00	26.74	26.93
2907	NYSE	CL	Thu, Dec 4, 2003	26.53	26.86	26.53	26.85
2906	NYSE	CL	Wed, Dec 3, 2003	26.52	26.70	26.34	26.50
2905	NYSE	CL	Tue, Dec 2, 2003	26.44	26.60	26.39	26.52
2904	NYSE	CL	Mon, Dec 1, 2003	26.30	26.60	26.30	26.45
2903	NYSE	CL	Fri, Nov 28, 2003	26.18	26.41	26.15	26.25
2902	NYSE	CL	Wed, Nov 26, 2003	26.21	26.25	26.05	26.17
2901	NYSE	CL	Tue, Nov 25, 2003	26.23	26.47	26.15	26.21
2900	NYSE	CL	Mon, Nov 24, 2003	26.05	26.25	25.99	26.23
2899	NYSE	CL	Fri, Nov 21, 2003	25.98	26.00	25.77	25.94
2898	NYSE	CL	Thu, Nov 20, 2003	25.75	26.05	25.75	25.89
2897	NYSE	CL	Wed, Nov 19, 2003	25.68	26.03	25.65	25.85
2896	NYSE	CL	Tue, Nov 18, 2003	26.03	26.11	25.70	25.72
2895	NYSE	CL	Mon, Nov 17, 2003	26.06	26.21	25.38	26.05
2894	NYSE	CL	Fri, Nov 14, 2003	26.42	26.45	26.03	26.05
2893	NYSE	CL	Thu, Nov 13, 2003	26.33	26.50	26.17	26.40
2892	NYSE	CL	Wed, Nov 12, 2003	26.13	26.47	26.08	26.36
2891	NYSE	CL	Tue, Nov 11, 2003	25.97	26.17	25.97	26.17
2890	NYSE	CL	Mon, Nov 10, 2003	26.18	26.29	25.88	25.97
2889	NYSE	CL	Fri, Nov 7, 2003	26.13	26.50	26.01	26.05
2888	NYSE	CL	Thu, Nov 6, 2003	26.25	26.26	25.98	26.15
2887	NYSE	CL	Wed, Nov 5, 2003	26.73	26.79	26.12	26.19
2886	NYSE	CL	Tue, Nov 4, 2003	26.63	26.80	26.58	26.65
2885	NYSE	CL	Mon, Nov 3, 2003	26.63	26.87	26.55	26.58
2884	NYSE	CL	Fri, Oct 31, 2003	26.30	26.73	26.22	26.60
2883	NYSE	CL	Thu, Oct 30, 2003	26.15	26.50	25.70	25.81
2882	NYSE	CL	Wed, Oct 29, 2003	25.50	26.15	25.48	26.11
2881	NYSE	CL	Tue, Oct 28, 2003	25.55	25.73	25.26	25.58
2880	NYSE	CL	Mon, Oct 27, 2003	25.85	26.10	25.38	25.55
2879	NYSE	CL	Fri, Oct 24, 2003	26.60	26.60	25.65	25.93
2878	NYSE	CL	Thu, Oct 23, 2003	27.00	28.40	26.50	26.60
2877	NYSE	CL	Wed, Oct 22, 2003	28.65	28.89	28.43	28.88
2876	NYSE	CL	Tue, Oct 21, 2003	28.69	28.93	28.64	28.81
2875	NYSE	CL	Mon, Oct 20, 2003	28.65	28.78	28.44	28.69
2874	NYSE	CL	Fri, Oct 17, 2003	28.85	28.89	28.50	28.68
2873	NYSE	CL	Thu, Oct 16, 2003	29.20	29.24	28.84	29.02
2872	NYSE	CL	Wed, Oct 15, 2003	29.13	29.36	29.07	29.31
2871	NYSE	CL	Tue, Oct 14, 2003	29.23	29.23	29.00	29.13
2870	NYSE	CL	Mon, Oct 13, 2003	29.25	29.25	28.93	29.04
2869	NYSE	CL	Fri, Oct 10, 2003	28.87	29.05	28.79	28.95
2868	NYSE	CL	Thu, Oct 9, 2003	29.00	29.13	28.58	28.83
2867	NYSE	CL	Wed, Oct 8, 2003	28.98	28.98	28.73	28.90
2866	NYSE	CL	Tue, Oct 7, 2003	28.85	29.07	28.72	28.98
2865	NYSE	CL	Mon, Oct 6, 2003	28.73	28.93	28.68	28.85
2864	NYSE	CL	Fri, Oct 3, 2003	28.74	29.04	28.65	28.67
2863	NYSE	CL	Thu, Oct 2, 2003	28.49	28.77	28.39	28.62
2862	NYSE	CL	Wed, Oct 1, 2003	27.95	28.50	27.95	28.49
2861	NYSE	CL	Tue, Sep 30, 2003	27.80	28.30	27.75	27.95
2860	NYSE	CL	Mon, Sep 29, 2003	27.75	27.94	27.64	27.88
2859	NYSE	CL	Fri, Sep 26, 2003	27.86	27.95	27.54	27.65
2858	NYSE	CL	Thu, Sep 25, 2003	27.73	27.99	27.70	27.86
2857	NYSE	CL	Wed, Sep 24, 2003	27.93	28.08	27.78	27.79
2856	NYSE	CL	Tue, Sep 23, 2003	27.50	27.80	27.50	27.72
2855	NYSE	CL	Mon, Sep 22, 2003	27.63	27.63	27.25	27.41
2854	NYSE	CL	Fri, Sep 19, 2003	27.35	27.68	27.35	27.68
2853	NYSE	CL	Thu, Sep 18, 2003	27.53	27.62	27.32	27.43
2852	NYSE	CL	Wed, Sep 17, 2003	27.75	27.75	27.54	27.60
2851	NYSE	CL	Tue, Sep 16, 2003	27.68	27.88	27.50	27.81
2850	NYSE	CL	Mon, Sep 15, 2003	27.83	27.91	27.63	27.68
2849	NYSE	CL	Fri, Sep 12, 2003	28.13	28.19	27.88	28.06
2848	NYSE	CL	Thu, Sep 11, 2003	28.08	28.49	28.08	28.23
2847	NYSE	CL	Wed, Sep 10, 2003	27.93	28.30	27.93	28.02
2846	NYSE	CL	Tue, Sep 9, 2003	28.25	28.28	27.98	27.98
2845	NYSE	CL	Mon, Sep 8, 2003	28.07	28.25	27.95	28.25
2844	NYSE	CL	Fri, Sep 5, 2003	28.08	28.15	27.93	28.12
2843	NYSE	CL	Thu, Sep 4, 2003	28.28	28.55	28.12	28.15
2842	NYSE	CL	Wed, Sep 3, 2003	28.15	28.48	28.09	28.28
2841	NYSE	CL	Tue, Sep 2, 2003	27.75	28.19	27.68	28.05
2840	NYSE	CL	Fri, Aug 29, 2003	27.70	27.85	27.50	27.64
2839	NYSE	CL	Thu, Aug 28, 2003	27.78	27.78	27.50	27.67
2838	NYSE	CL	Wed, Aug 27, 2003	27.75	27.91	27.33	27.68
2837	NYSE	CL	Tue, Aug 26, 2003	26.73	27.04	26.64	26.96
2836	NYSE	CL	Mon, Aug 25, 2003	26.63	26.76	26.48	26.70
2835	NYSE	CL	Fri, Aug 22, 2003	27.15	27.18	26.60	26.68
2834	NYSE	CL	Thu, Aug 21, 2003	27.24	27.40	27.08	27.18
2833	NYSE	CL	Wed, Aug 20, 2003	27.22	27.35	27.08	27.24
2832	NYSE	CL	Tue, Aug 19, 2003	27.39	27.41	27.10	27.22
2831	NYSE	CL	Mon, Aug 18, 2003	27.43	27.48	27.27	27.29
2830	NYSE	CL	Fri, Aug 15, 2003	27.83	27.86	27.45	27.50
2829	NYSE	CL	Thu, Aug 14, 2003	27.93	28.02	27.63	27.88
2828	NYSE	CL	Wed, Aug 13, 2003	28.13	28.13	27.70	27.81
2827	NYSE	CL	Tue, Aug 12, 2003	27.73	28.07	27.56	28.03
2826	NYSE	CL	Mon, Aug 11, 2003	27.58	27.81	27.55	27.62
2825	NYSE	CL	Fri, Aug 8, 2003	27.36	27.55	27.35	27.51
2824	NYSE	CL	Thu, Aug 7, 2003	27.43	27.43	27.16	27.36
2823	NYSE	CL	Wed, Aug 6, 2003	27.15	27.62	27.08	27.43
2822	NYSE	CL	Tue, Aug 5, 2003	27.24	27.41	27.10	27.15
2821	NYSE	CL	Mon, Aug 4, 2003	27.06	27.24	26.78	27.17
2820	NYSE	CL	Fri, Aug 1, 2003	27.04	27.30	26.80	27.15
2819	NYSE	CL	Thu, Jul 31, 2003	27.70	27.84	27.30	27.30
2818	NYSE	CL	Wed, Jul 30, 2003	27.65	27.76	27.39	27.56
2817	NYSE	CL	Tue, Jul 29, 2003	27.75	27.92	27.52	27.63
2816	NYSE	CL	Mon, Jul 28, 2003	27.83	27.89	27.68	27.78
2815	NYSE	CL	Fri, Jul 25, 2003	27.90	28.05	27.63	27.95
2814	NYSE	CL	Thu, Jul 24, 2003	28.15	28.35	27.92	27.97
2813	NYSE	CL	Wed, Jul 23, 2003	28.20	28.32	28.04	28.14
2812	NYSE	CL	Tue, Jul 22, 2003	28.25	28.74	27.95	28.30
2811	NYSE	CL	Mon, Jul 21, 2003	28.28	28.35	28.05	28.15
2810	NYSE	CL	Fri, Jul 18, 2003	28.00	28.23	27.88	28.15
2809	NYSE	CL	Thu, Jul 17, 2003	28.23	28.25	27.87	27.98
2808	NYSE	CL	Wed, Jul 16, 2003	28.50	28.56	28.03	28.26
2807	NYSE	CL	Tue, Jul 15, 2003	28.48	28.61	28.35	28.48
2806	NYSE	CL	Mon, Jul 14, 2003	28.65	28.82	28.48	28.49
2805	NYSE	CL	Fri, Jul 11, 2003	28.65	28.70	28.50	28.63
2804	NYSE	CL	Thu, Jul 10, 2003	28.81	28.87	28.50	28.65
2803	NYSE	CL	Wed, Jul 9, 2003	28.90	29.00	28.68	28.81
2802	NYSE	CL	Tue, Jul 8, 2003	28.88	29.09	28.65	29.00
2801	NYSE	CL	Mon, Jul 7, 2003	28.94	29.13	28.93	29.00
2800	NYSE	CL	Thu, Jul 3, 2003	29.08	29.16	28.91	28.93
2799	NYSE	CL	Wed, Jul 2, 2003	29.25	29.29	29.10	29.16
2798	NYSE	CL	Tue, Jul 1, 2003	28.98	29.30	28.73	29.13
2797	NYSE	CL	Mon, Jun 30, 2003	28.90	29.27	28.85	28.98
2796	NYSE	CL	Fri, Jun 27, 2003	29.00	29.27	28.75	28.84
2795	NYSE	CL	Thu, Jun 26, 2003	29.15	29.41	28.86	29.16
2794	NYSE	CL	Wed, Jun 25, 2003	29.65	29.89	29.30	29.38
2793	NYSE	CL	Tue, Jun 24, 2003	29.73	30.16	29.67	30.09
2792	NYSE	CL	Mon, Jun 23, 2003	29.75	29.83	29.58	29.82
2791	NYSE	CL	Fri, Jun 20, 2003	30.00	30.10	29.53	29.96
2790	NYSE	CL	Thu, Jun 19, 2003	30.36	30.50	29.93	29.94
2789	NYSE	CL	Wed, Jun 18, 2003	30.25	30.43	30.11	30.39
2788	NYSE	CL	Tue, Jun 17, 2003	30.45	30.45	30.16	30.33
2787	NYSE	CL	Mon, Jun 16, 2003	29.96	30.44	29.96	30.44
2786	NYSE	CL	Fri, Jun 13, 2003	29.80	30.08	29.75	29.99
2785	NYSE	CL	Thu, Jun 12, 2003	29.55	29.92	29.40	29.88
2784	NYSE	CL	Wed, Jun 11, 2003	29.25	29.47	29.24	29.45
2783	NYSE	CL	Tue, Jun 10, 2003	29.39	29.39	28.77	29.32
2782	NYSE	CL	Mon, Jun 9, 2003	29.30	29.68	29.22	29.39
2781	NYSE	CL	Fri, Jun 6, 2003	29.55	29.68	29.21	29.30
2780	NYSE	CL	Thu, Jun 5, 2003	29.60	29.77	29.38	29.54
2779	NYSE	CL	Wed, Jun 4, 2003	29.77	29.95	29.55	29.65
2778	NYSE	CL	Tue, Jun 3, 2003	29.75	29.91	29.64	29.77
2777	NYSE	CL	Mon, Jun 2, 2003	29.93	30.07	29.71	29.75
2776	NYSE	CL	Fri, May 30, 2003	29.55	29.89	29.54	29.81
2775	NYSE	CL	Thu, May 29, 2003	29.33	29.73	29.33	29.57
2774	NYSE	CL	Wed, May 28, 2003	29.49	29.53	29.36	29.47
2773	NYSE	CL	Tue, May 27, 2003	29.30	29.52	29.25	29.45
2772	NYSE	CL	Fri, May 23, 2003	29.43	29.50	29.26	29.40
2771	NYSE	CL	Thu, May 22, 2003	29.30	29.56	29.25	29.45
2770	NYSE	CL	Wed, May 21, 2003	29.60	29.62	29.20	29.23
2769	NYSE	CL	Tue, May 20, 2003	29.50	29.66	29.38	29.58
2768	NYSE	CL	Mon, May 19, 2003	29.29	29.29	28.99	29.25
2767	NYSE	CL	Fri, May 16, 2003	29.05	29.30	29.03	29.29
2766	NYSE	CL	Thu, May 15, 2003	28.89	29.26	28.80	29.17
2765	NYSE	CL	Wed, May 14, 2003	28.78	29.00	28.75	28.89
2764	NYSE	CL	Tue, May 13, 2003	29.13	29.13	28.64	28.70
2763	NYSE	CL	Mon, May 12, 2003	28.67	29.17	28.54	29.17
2762	NYSE	CL	Fri, May 9, 2003	28.53	28.74	28.42	28.69
2761	NYSE	CL	Thu, May 8, 2003	28.50	28.68	28.39	28.49
2760	NYSE	CL	Wed, May 7, 2003	28.65	29.00	28.65	28.88
2759	NYSE	CL	Tue, May 6, 2003	28.75	28.82	28.50	28.78
2758	NYSE	CL	Mon, May 5, 2003	28.54	28.80	28.38	28.80
2757	NYSE	CL	Fri, May 2, 2003	28.45	28.58	28.12	28.58
2756	NYSE	CL	Thu, May 1, 2003	28.43	28.58	28.13	28.45
2755	NYSE	CL	Wed, Apr 30, 2003	28.76	28.83	28.50	28.59
2754	NYSE	CL	Tue, Apr 29, 2003	28.63	28.87	28.52	28.75
2753	NYSE	CL	Mon, Apr 28, 2003	28.36	28.83	28.28	28.71
2752	NYSE	CL	Fri, Apr 25, 2003	28.58	28.62	28.24	28.34
2751	NYSE	CL	Thu, Apr 24, 2003	28.66	28.75	28.55	28.60
2750	NYSE	CL	Wed, Apr 23, 2003	28.54	28.73	28.30	28.71
2749	NYSE	CL	Tue, Apr 22, 2003	28.30	28.75	28.16	28.65
2748	NYSE	CL	Mon, Apr 21, 2003	28.00	28.24	27.96	28.16
2747	NYSE	CL	Thu, Apr 17, 2003	28.05	28.06	27.43	27.88
2746	NYSE	CL	Wed, Apr 16, 2003	28.50	28.60	28.01	28.18
2745	NYSE	CL	Tue, Apr 15, 2003	28.31	28.82	28.25	28.60
2744	NYSE	CL	Mon, Apr 14, 2003	27.78	28.35	27.77	28.31
2743	NYSE	CL	Fri, Apr 11, 2003	28.00	28.29	27.76	27.76
2742	NYSE	CL	Thu, Apr 10, 2003	27.78	27.98	27.53	27.84
2741	NYSE	CL	Wed, Apr 9, 2003	27.75	28.10	27.63	27.75
2740	NYSE	CL	Tue, Apr 8, 2003	27.40	27.75	27.38	27.58
2739	NYSE	CL	Mon, Apr 7, 2003	27.88	27.98	27.42	27.45
2738	NYSE	CL	Fri, Apr 4, 2003	27.60	27.62	27.15	27.26
2737	NYSE	CL	Thu, Apr 3, 2003	27.73	27.73	27.18	27.27
2736	NYSE	CL	Wed, Apr 2, 2003	27.65	27.90	27.53	27.75
2735	NYSE	CL	Tue, Apr 1, 2003	27.25	27.74	27.00	27.50
2734	NYSE	CL	Mon, Mar 31, 2003	27.30	27.66	26.84	27.22
2733	NYSE	CL	Fri, Mar 28, 2003	27.04	27.27	26.83	27.18
2732	NYSE	CL	Thu, Mar 27, 2003	26.75	27.32	26.45	27.04
2731	NYSE	CL	Wed, Mar 26, 2003	26.75	27.04	26.70	26.90
2730	NYSE	CL	Tue, Mar 25, 2003	27.00	27.06	26.70	26.90
2729	NYSE	CL	Mon, Mar 24, 2003	27.53	27.53	26.85	27.06
2728	NYSE	CL	Fri, Mar 21, 2003	27.50	27.88	27.30	27.88
2727	NYSE	CL	Thu, Mar 20, 2003	27.10	27.39	26.88	27.30
2726	NYSE	CL	Wed, Mar 19, 2003	26.85	27.21	26.78	27.21
2725	NYSE	CL	Tue, Mar 18, 2003	26.83	26.98	26.60	26.73
2724	NYSE	CL	Mon, Mar 17, 2003	25.95	26.95	25.95	26.88
2723	NYSE	CL	Fri, Mar 14, 2003	26.01	26.32	25.84	26.10
2722	NYSE	CL	Thu, Mar 13, 2003	25.75	26.06	25.49	26.01
2721	NYSE	CL	Wed, Mar 12, 2003	24.80	25.55	24.78	25.55
2720	NYSE	CL	Tue, Mar 11, 2003	24.43	25.16	24.43	24.93
2719	NYSE	CL	Mon, Mar 10, 2003	24.70	24.74	24.48	24.55
2718	NYSE	CL	Fri, Mar 7, 2003	24.50	24.85	24.38	24.83
2717	NYSE	CL	Thu, Mar 6, 2003	25.08	25.08	24.67	24.83
2716	NYSE	CL	Wed, Mar 5, 2003	24.84	25.08	24.70	25.08
2715	NYSE	CL	Tue, Mar 4, 2003	25.08	25.12	24.75	24.87
2714	NYSE	CL	Mon, Mar 3, 2003	25.30	25.34	24.94	25.03
2713	NYSE	CL	Fri, Feb 28, 2003	25.50	25.55	25.02	25.16
2712	NYSE	CL	Thu, Feb 27, 2003	25.48	25.70	25.22	25.40
2711	NYSE	CL	Wed, Feb 26, 2003	25.49	25.55	25.28	25.41
2710	NYSE	CL	Tue, Feb 25, 2003	25.19	25.50	24.95	25.49
2709	NYSE	CL	Mon, Feb 24, 2003	25.50	25.51	25.16	25.19
2708	NYSE	CL	Fri, Feb 21, 2003	25.25	25.68	25.14	25.50
2707	NYSE	CL	Thu, Feb 20, 2003	25.20	25.33	24.96	25.04
2706	NYSE	CL	Wed, Feb 19, 2003	25.38	25.53	25.10	25.25
2705	NYSE	CL	Tue, Feb 18, 2003	25.40	25.58	25.32	25.46
2704	NYSE	CL	Fri, Feb 14, 2003	25.20	25.37	24.83	25.37
2703	NYSE	CL	Thu, Feb 13, 2003	25.09	25.35	24.63	25.19
2702	NYSE	CL	Wed, Feb 12, 2003	25.30	25.35	25.00	25.09
2701	NYSE	CL	Tue, Feb 11, 2003	25.88	25.93	25.20	25.31
2700	NYSE	CL	Mon, Feb 10, 2003	25.80	25.95	25.45	25.75
2699	NYSE	CL	Fri, Feb 7, 2003	25.80	25.90	25.55	25.60
2698	NYSE	CL	Thu, Feb 6, 2003	25.75	25.75	25.50	25.71
2697	NYSE	CL	Wed, Feb 5, 2003	25.98	26.12	25.70	25.75
2696	NYSE	CL	Tue, Feb 4, 2003	25.58	26.13	25.30	26.10
2695	NYSE	CL	Mon, Feb 3, 2003	25.63	25.68	25.23	25.38
2694	NYSE	CL	Fri, Jan 31, 2003	24.78	25.58	24.78	25.46
2693	NYSE	CL	Thu, Jan 30, 2003	25.42	25.42	24.75	24.81
2692	NYSE	CL	Wed, Jan 29, 2003	25.60	25.62	25.14	25.41
2691	NYSE	CL	Tue, Jan 28, 2003	25.43	25.96	25.28	25.76
2690	NYSE	CL	Mon, Jan 27, 2003	25.78	25.78	25.21	25.43
2689	NYSE	CL	Fri, Jan 24, 2003	26.19	26.20	25.62	25.81
2688	NYSE	CL	Thu, Jan 23, 2003	25.75	26.20	25.75	26.19
2687	NYSE	CL	Wed, Jan 22, 2003	26.48	26.55	25.94	25.99
2686	NYSE	CL	Tue, Jan 21, 2003	27.00	27.23	26.54	26.54
2685	NYSE	CL	Fri, Jan 17, 2003	27.01	27.31	26.78	26.88
2684	NYSE	CL	Thu, Jan 16, 2003	26.23	27.13	26.20	27.00
2683	NYSE	CL	Wed, Jan 15, 2003	26.30	26.35	26.00	26.15
2682	NYSE	CL	Tue, Jan 14, 2003	26.30	26.34	26.19	26.29
2681	NYSE	CL	Mon, Jan 13, 2003	26.48	26.55	26.24	26.43
2680	NYSE	CL	Fri, Jan 10, 2003	26.50	26.55	26.33	26.47
2679	NYSE	CL	Thu, Jan 9, 2003	26.50	26.75	26.45	26.55
2678	NYSE	CL	Wed, Jan 8, 2003	26.83	27.07	26.60	26.60
2677	NYSE	CL	Tue, Jan 7, 2003	27.13	27.17	26.79	26.79
2676	NYSE	CL	Mon, Jan 6, 2003	26.58	27.23	26.56	27.16
2675	NYSE	CL	Fri, Jan 3, 2003	26.63	26.83	26.51	26.58
2674	NYSE	CL	Thu, Jan 2, 2003	26.26	26.92	26.26	26.90
2673	NYSE	CL	Tue, Dec 31, 2002	26.04	26.30	25.80	26.22
2672	NYSE	CL	Mon, Dec 30, 2002	26.05	26.25	25.95	26.09
2671	NYSE	CL	Fri, Dec 27, 2002	26.21	26.27	26.01	26.08
2670	NYSE	CL	Thu, Dec 26, 2002	26.30	26.53	26.27	26.31
2669	NYSE	CL	Tue, Dec 24, 2002	26.27	26.33	26.13	26.22
2668	NYSE	CL	Mon, Dec 23, 2002	26.20	26.55	26.10	26.33
2667	NYSE	CL	Fri, Dec 20, 2002	26.00	26.33	26.00	26.20
2666	NYSE	CL	Thu, Dec 19, 2002	26.20	26.30	25.91	25.95
2665	NYSE	CL	Wed, Dec 18, 2002	26.15	26.43	26.13	26.34
2664	NYSE	CL	Tue, Dec 17, 2002	26.20	26.39	26.03	26.21
2663	NYSE	CL	Mon, Dec 16, 2002	26.40	26.49	26.08	26.38
2662	NYSE	CL	Fri, Dec 13, 2002	26.55	26.55	26.10	26.45
2661	NYSE	CL	Thu, Dec 12, 2002	26.73	26.82	26.24	26.54
2660	NYSE	CL	Wed, Dec 11, 2002	27.06	27.06	26.55	26.77
2659	NYSE	CL	Tue, Dec 10, 2002	26.83	27.07	26.62	27.05
2658	NYSE	CL	Mon, Dec 9, 2002	26.78	26.90	26.53	26.83
2657	NYSE	CL	Fri, Dec 6, 2002	26.28	26.74	26.21	26.74
2656	NYSE	CL	Thu, Dec 5, 2002	26.56	26.83	26.28	26.28
2655	NYSE	CL	Wed, Dec 4, 2002	25.93	26.70	25.93	26.56
2654	NYSE	CL	Tue, Dec 3, 2002	25.83	26.11	25.81	25.85
2653	NYSE	CL	Mon, Dec 2, 2002	25.70	25.75	25.50	25.70
2652	NYSE	CL	Fri, Nov 29, 2002	25.93	25.93	25.66	25.70
2651	NYSE	CL	Wed, Nov 27, 2002	25.58	26.25	25.48	25.95
2650	NYSE	CL	Tue, Nov 26, 2002	25.50	25.78	25.25	25.58
2649	NYSE	CL	Mon, Nov 25, 2002	25.91	25.93	25.45	25.52
2648	NYSE	CL	Fri, Nov 22, 2002	25.90	26.33	25.75	25.79
2647	NYSE	CL	Thu, Nov 21, 2002	26.57	26.57	25.50	25.70
2646	NYSE	CL	Wed, Nov 20, 2002	26.58	26.70	25.98	26.57
2645	NYSE	CL	Tue, Nov 19, 2002	26.20	26.72	26.20	26.40
2644	NYSE	CL	Mon, Nov 18, 2002	26.58	26.67	26.28	26.33
2643	NYSE	CL	Fri, Nov 15, 2002	26.47	26.55	26.08	26.55
2642	NYSE	CL	Thu, Nov 14, 2002	26.38	26.47	26.03	26.47
2641	NYSE	CL	Wed, Nov 13, 2002	26.38	26.58	26.11	26.30
2640	NYSE	CL	Tue, Nov 12, 2002	27.15	27.23	26.32	26.44
2639	NYSE	CL	Mon, Nov 11, 2002	27.25	27.40	26.70	26.98
2638	NYSE	CL	Fri, Nov 8, 2002	27.00	27.48	26.80	27.02
2637	NYSE	CL	Thu, Nov 7, 2002	26.70	27.03	26.60	26.92
2636	NYSE	CL	Wed, Nov 6, 2002	27.18	27.20	26.48	26.70
2635	NYSE	CL	Tue, Nov 5, 2002	26.77	27.25	26.77	27.25
2634	NYSE	CL	Mon, Nov 4, 2002	27.45	27.51	26.55	26.65
2633	NYSE	CL	Fri, Nov 1, 2002	27.62	27.62	27.05	27.50
2632	NYSE	CL	Thu, Oct 31, 2002	27.98	28.00	27.35	27.49
2631	NYSE	CL	Wed, Oct 30, 2002	28.03	28.14	27.80	27.98
2630	NYSE	CL	Tue, Oct 29, 2002	27.61	27.91	27.17	27.85
2629	NYSE	CL	Mon, Oct 28, 2002	27.85	27.85	27.16	27.39
2628	NYSE	CL	Fri, Oct 25, 2002	27.55	27.93	27.38	27.89
2627	NYSE	CL	Thu, Oct 24, 2002	28.63	28.63	27.63	27.70
2626	NYSE	CL	Wed, Oct 23, 2002	28.23	28.50	27.87	28.30
2625	NYSE	CL	Tue, Oct 22, 2002	28.63	28.65	28.10	28.31
2624	NYSE	CL	Mon, Oct 21, 2002	28.34	29.00	28.15	28.96
2623	NYSE	CL	Fri, Oct 18, 2002	27.50	28.63	27.50	28.34
2622	NYSE	CL	Thu, Oct 17, 2002	28.15	28.17	27.52	27.85
2621	NYSE	CL	Wed, Oct 16, 2002	27.98	28.10	27.34	27.40
2620	NYSE	CL	Tue, Oct 15, 2002	28.88	28.88	27.45	28.05
2619	NYSE	CL	Mon, Oct 14, 2002	27.95	28.50	27.95	28.50
2618	NYSE	CL	Fri, Oct 11, 2002	27.78	28.42	27.55	28.20
2617	NYSE	CL	Thu, Oct 10, 2002	27.28	27.78	27.15	27.68
2616	NYSE	CL	Wed, Oct 9, 2002	27.30	27.56	27.16	27.29
2615	NYSE	CL	Tue, Oct 8, 2002	27.50	27.92	27.26	27.66
2614	NYSE	CL	Mon, Oct 7, 2002	27.05	27.83	27.05	27.38
2613	NYSE	CL	Fri, Oct 4, 2002	27.15	27.33	26.73	27.09
2612	NYSE	CL	Thu, Oct 3, 2002	27.00	27.28	26.85	27.09
2611	NYSE	CL	Wed, Oct 2, 2002	27.00	27.55	26.57	27.08
2610	NYSE	CL	Tue, Oct 1, 2002	27.00	27.46	27.00	27.40
2609	NYSE	CL	Mon, Sep 30, 2002	27.10	27.38	26.87	26.98
2608	NYSE	CL	Fri, Sep 27, 2002	27.78	27.83	27.25	27.36
2607	NYSE	CL	Thu, Sep 26, 2002	26.90	27.83	26.83	27.76
2606	NYSE	CL	Wed, Sep 25, 2002	26.39	26.98	26.32	26.84
2605	NYSE	CL	Tue, Sep 24, 2002	26.75	26.81	26.25	26.25
2604	NYSE	CL	Mon, Sep 23, 2002	26.65	26.98	26.35	26.75
2603	NYSE	CL	Fri, Sep 20, 2002	26.66	26.78	26.39	26.65
2602	NYSE	CL	Thu, Sep 19, 2002	27.05	27.18	26.66	26.71
2601	NYSE	CL	Wed, Sep 18, 2002	27.13	27.45	26.96	27.28
2600	NYSE	CL	Tue, Sep 17, 2002	28.13	28.32	27.40	27.40
2599	NYSE	CL	Mon, Sep 16, 2002	27.88	28.10	27.53	28.03
2598	NYSE	CL	Fri, Sep 13, 2002	27.30	27.88	27.05	27.75
2597	NYSE	CL	Thu, Sep 12, 2002	27.70	27.83	27.29	27.45
2596	NYSE	CL	Wed, Sep 11, 2002	28.08	28.20	27.91	27.96
2595	NYSE	CL	Tue, Sep 10, 2002	27.83	28.10	27.70	27.85
2594	NYSE	CL	Mon, Sep 9, 2002	27.25	28.08	27.23	27.93
2593	NYSE	CL	Fri, Sep 6, 2002	28.00	28.10	27.37	27.45
2592	NYSE	CL	Thu, Sep 5, 2002	27.50	28.63	27.26	28.07
2591	NYSE	CL	Wed, Sep 4, 2002	26.47	27.31	26.43	27.26
2590	NYSE	CL	Tue, Sep 3, 2002	26.78	27.06	26.32	26.34
2589	NYSE	CL	Fri, Aug 30, 2002	26.83	27.58	26.80	27.28
2588	NYSE	CL	Thu, Aug 29, 2002	26.60	27.10	26.50	26.83
2587	NYSE	CL	Wed, Aug 28, 2002	27.04	27.18	26.66	26.83
2586	NYSE	CL	Tue, Aug 27, 2002	26.75	27.12	26.51	27.04
2585	NYSE	CL	Mon, Aug 26, 2002	26.80	26.85	26.38	26.63
2584	NYSE	CL	Fri, Aug 23, 2002	27.32	27.38	26.80	26.89
2583	NYSE	CL	Thu, Aug 22, 2002	27.40	27.50	27.15	27.32
2582	NYSE	CL	Wed, Aug 21, 2002	27.20	27.45	27.14	27.36
2581	NYSE	CL	Tue, Aug 20, 2002	27.33	27.38	26.93	27.15
2580	NYSE	CL	Mon, Aug 19, 2002	26.98	27.46	26.83	27.45
2579	NYSE	CL	Fri, Aug 16, 2002	26.95	27.25	26.75	26.98
2578	NYSE	CL	Thu, Aug 15, 2002	27.22	27.40	27.02	27.40
2577	NYSE	CL	Wed, Aug 14, 2002	26.74	27.21	26.30	27.21
2576	NYSE	CL	Tue, Aug 13, 2002	26.50	27.11	26.40	26.62
2575	NYSE	CL	Mon, Aug 12, 2002	26.75	26.98	26.61	26.86
2574	NYSE	CL	Fri, Aug 9, 2002	27.03	27.10	26.61	27.04
2573	NYSE	CL	Thu, Aug 8, 2002	26.35	27.13	26.31	27.07
2572	NYSE	CL	Wed, Aug 7, 2002	25.83	26.25	25.76	26.25
2571	NYSE	CL	Tue, Aug 6, 2002	25.59	26.26	25.59	25.83
2570	NYSE	CL	Mon, Aug 5, 2002	26.10	26.15	25.39	25.46
2569	NYSE	CL	Fri, Aug 2, 2002	26.21	26.48	25.71	26.18
2568	NYSE	CL	Thu, Aug 1, 2002	25.65	26.50	25.55	26.21
2567	NYSE	CL	Wed, Jul 31, 2002	25.65	25.72	24.94	25.68
2566	NYSE	CL	Tue, Jul 30, 2002	25.95	26.00	25.43	25.65
2565	NYSE	CL	Mon, Jul 29, 2002	25.50	26.25	25.35	26.24
2564	NYSE	CL	Fri, Jul 26, 2002	25.50	25.50	24.90	25.13
2563	NYSE	CL	Thu, Jul 25, 2002	25.12	25.38	24.43	25.30
2562	NYSE	CL	Wed, Jul 24, 2002	23.51	25.25	23.46	25.00
2561	NYSE	CL	Tue, Jul 23, 2002	23.03	24.10	22.70	23.60
2560	NYSE	CL	Mon, Jul 22, 2002	22.40	23.28	22.28	22.66
2559	NYSE	CL	Fri, Jul 19, 2002	22.50	22.83	22.03	22.18
2558	NYSE	CL	Thu, Jul 18, 2002	23.63	24.03	23.01	23.09
2557	NYSE	CL	Wed, Jul 17, 2002	24.25	24.30	23.43	23.58
2556	NYSE	CL	Tue, Jul 16, 2002	24.13	24.15	23.22	23.85
2555	NYSE	CL	Mon, Jul 15, 2002	24.50	24.55	22.99	24.38
2554	NYSE	CL	Fri, Jul 12, 2002	25.30	25.38	24.41	24.74
2553	NYSE	CL	Thu, Jul 11, 2002	24.75	25.27	24.56	25.26
2552	NYSE	CL	Wed, Jul 10, 2002	25.00	25.10	24.77	24.78
2551	NYSE	CL	Tue, Jul 9, 2002	25.45	25.63	24.93	25.02
2550	NYSE	CL	Mon, Jul 8, 2002	25.80	25.99	25.52	25.65
2549	NYSE	CL	Fri, Jul 5, 2002	25.45	25.87	25.20	25.87
2548	NYSE	CL	Wed, Jul 3, 2002	25.25	25.43	24.77	25.08
2547	NYSE	CL	Tue, Jul 2, 2002	25.60	25.65	25.20	25.28
2546	NYSE	CL	Mon, Jul 1, 2002	25.13	25.98	25.10	25.84
2545	NYSE	CL	Fri, Jun 28, 2002	25.65	25.88	25.01	25.03
2544	NYSE	CL	Thu, Jun 27, 2002	25.25	25.93	25.08	25.78
2543	NYSE	CL	Wed, Jun 26, 2002	23.70	24.88	22.95	24.83
2542	NYSE	CL	Tue, Jun 25, 2002	24.73	24.75	23.85	23.98
2541	NYSE	CL	Mon, Jun 24, 2002	25.13	25.40	24.04	24.83
2540	NYSE	CL	Fri, Jun 21, 2002	25.63	25.85	24.95	25.24
2539	NYSE	CL	Thu, Jun 20, 2002	26.08	26.25	25.80	25.80
2538	NYSE	CL	Wed, Jun 19, 2002	26.30	26.57	26.19	26.40
2537	NYSE	CL	Tue, Jun 18, 2002	26.85	26.88	26.37	26.47
2536	NYSE	CL	Mon, Jun 17, 2002	26.50	26.88	26.43	26.87
2535	NYSE	CL	Fri, Jun 14, 2002	26.08	26.33	25.85	26.28
2534	NYSE	CL	Thu, Jun 13, 2002	26.75	26.91	26.33	26.40
2533	NYSE	CL	Wed, Jun 12, 2002	26.70	27.05	26.59	26.93
2532	NYSE	CL	Tue, Jun 11, 2002	27.20	27.23	26.55	26.55
2531	NYSE	CL	Mon, Jun 10, 2002	27.20	27.34	26.78	26.97
2530	NYSE	CL	Fri, Jun 7, 2002	27.50	27.73	27.18	27.58
2529	NYSE	CL	Thu, Jun 6, 2002	27.80	27.96	27.53	27.58
2528	NYSE	CL	Wed, Jun 5, 2002	26.88	27.88	26.75	27.79
2527	NYSE	CL	Tue, Jun 4, 2002	27.03	27.31	26.88	26.99
2526	NYSE	CL	Mon, Jun 3, 2002	26.98	27.45	26.97	27.03
2525	NYSE	CL	Fri, May 31, 2002	26.10	27.26	26.08	27.10
2524	NYSE	CL	Thu, May 30, 2002	25.90	26.18	25.70	25.95
2523	NYSE	CL	Wed, May 29, 2002	26.08	26.23	25.65	25.88
2522	NYSE	CL	Tue, May 28, 2002	26.61	26.73	26.00	26.11
2521	NYSE	CL	Fri, May 24, 2002	26.98	27.03	26.65	26.73
2520	NYSE	CL	Thu, May 23, 2002	27.08	27.10	26.56	26.97
2519	NYSE	CL	Wed, May 22, 2002	26.83	27.09	26.78	27.04
2518	NYSE	CL	Tue, May 21, 2002	27.53	27.58	27.00	27.03
2517	NYSE	CL	Mon, May 20, 2002	27.40	27.65	27.33	27.43
2516	NYSE	CL	Fri, May 17, 2002	27.75	27.85	27.29	27.52
2515	NYSE	CL	Thu, May 16, 2002	27.76	27.92	27.60	27.84
2514	NYSE	CL	Wed, May 15, 2002	27.75	27.85	27.53	27.76
2513	NYSE	CL	Tue, May 14, 2002	27.81	27.90	27.63	27.83
2512	NYSE	CL	Mon, May 13, 2002	27.66	27.93	27.63	27.80
2511	NYSE	CL	Fri, May 10, 2002	27.46	27.80	27.39	27.76
2510	NYSE	CL	Thu, May 9, 2002	27.63	27.93	27.42	27.45
2509	NYSE	CL	Wed, May 8, 2002	27.68	27.70	27.34	27.70
2508	NYSE	CL	Tue, May 7, 2002	27.70	27.88	27.46	27.48
2507	NYSE	CL	Mon, May 6, 2002	27.38	27.84	27.33	27.59
2506	NYSE	CL	Fri, May 3, 2002	27.40	27.58	27.22	27.28
2505	NYSE	CL	Thu, May 2, 2002	26.80	27.46	26.70	27.40
2504	NYSE	CL	Wed, May 1, 2002	26.63	26.95	26.63	26.78
2503	NYSE	CL	Tue, Apr 30, 2002	26.75	27.08	26.51	26.51
2502	NYSE	CL	Mon, Apr 29, 2002	27.43	27.62	26.99	26.99
2501	NYSE	CL	Fri, Apr 26, 2002	27.78	27.81	27.55	27.55
2500	NYSE	CL	Thu, Apr 25, 2002	27.65	27.87	27.38	27.82
2499	NYSE	CL	Wed, Apr 24, 2002	27.46	27.77	27.46	27.66
2498	NYSE	CL	Tue, Apr 23, 2002	27.36	27.77	27.23	27.55
2497	NYSE	CL	Mon, Apr 22, 2002	27.33	27.54	27.00	27.33
2496	NYSE	CL	Fri, Apr 19, 2002	27.40	27.40	27.00	27.20
2495	NYSE	CL	Thu, Apr 18, 2002	27.03	27.90	26.55	26.98
2494	NYSE	CL	Wed, Apr 17, 2002	29.18	29.40	28.80	28.88
2493	NYSE	CL	Tue, Apr 16, 2002	28.85	29.22	28.73	29.18
2492	NYSE	CL	Mon, Apr 15, 2002	29.43	29.43	28.83	28.94
2491	NYSE	CL	Fri, Apr 12, 2002	28.71	29.43	28.71	29.37
2490	NYSE	CL	Thu, Apr 11, 2002	29.08	29.19	28.67	28.71
2489	NYSE	CL	Wed, Apr 10, 2002	28.63	29.27	28.50	29.21
2488	NYSE	CL	Tue, Apr 9, 2002	28.75	28.82	28.45	28.68
2487	NYSE	CL	Mon, Apr 8, 2002	28.58	28.80	28.53	28.77
2486	NYSE	CL	Fri, Apr 5, 2002	28.74	28.77	28.53	28.68
2485	NYSE	CL	Thu, Apr 4, 2002	28.20	28.73	28.20	28.69
2484	NYSE	CL	Wed, Apr 3, 2002	28.35	28.40	28.01	28.24
2483	NYSE	CL	Tue, Apr 2, 2002	28.35	28.55	28.18	28.42
2482	NYSE	CL	Mon, Apr 1, 2002	28.45	28.50	28.13	28.30
2481	NYSE	CL	Thu, Mar 28, 2002	28.50	28.77	28.48	28.58
2480	NYSE	CL	Wed, Mar 27, 2002	28.43	28.75	28.30	28.66
2479	NYSE	CL	Tue, Mar 26, 2002	28.15	28.53	28.04	28.34
2478	NYSE	CL	Mon, Mar 25, 2002	28.35	28.36	28.03	28.04
2477	NYSE	CL	Fri, Mar 22, 2002	28.20	28.56	28.16	28.45
2476	NYSE	CL	Thu, Mar 21, 2002	28.41	28.54	28.10	28.31
2475	NYSE	CL	Wed, Mar 20, 2002	28.50	28.64	28.40	28.41
2474	NYSE	CL	Tue, Mar 19, 2002	28.25	28.83	28.25	28.44
2473	NYSE	CL	Mon, Mar 18, 2002	28.00	28.33	27.83	28.22
2472	NYSE	CL	Fri, Mar 15, 2002	27.40	28.00	27.37	27.99
2471	NYSE	CL	Thu, Mar 14, 2002	27.40	27.46	27.25	27.28
2470	NYSE	CL	Wed, Mar 13, 2002	27.64	27.67	27.19	27.35
2469	NYSE	CL	Tue, Mar 12, 2002	26.93	27.64	26.87	27.64
2468	NYSE	CL	Mon, Mar 11, 2002	27.10	27.13	26.67	27.05
2467	NYSE	CL	Fri, Mar 8, 2002	27.25	27.40	26.94	27.17
2466	NYSE	CL	Thu, Mar 7, 2002	27.88	27.88	27.13	27.27
2465	NYSE	CL	Wed, Mar 6, 2002	27.78	28.10	27.58	27.95
2464	NYSE	CL	Tue, Mar 5, 2002	27.88	27.90	27.24	27.68
2463	NYSE	CL	Mon, Mar 4, 2002	28.48	28.48	27.93	28.19
2462	NYSE	CL	Fri, Mar 1, 2002	28.10	28.45	28.03	28.43
2461	NYSE	CL	Thu, Feb 28, 2002	28.05	28.38	27.83	27.99
2460	NYSE	CL	Wed, Feb 27, 2002	28.40	28.43	28.03	28.20
2459	NYSE	CL	Tue, Feb 26, 2002	28.48	28.48	28.02	28.31
2458	NYSE	CL	Mon, Feb 25, 2002	28.60	28.69	28.08	28.48
2457	NYSE	CL	Fri, Feb 22, 2002	27.93	28.65	27.79	28.35
2456	NYSE	CL	Thu, Feb 21, 2002	28.18	28.43	27.99	28.00
2455	NYSE	CL	Wed, Feb 20, 2002	27.80	28.19	27.53	28.10
2454	NYSE	CL	Tue, Feb 19, 2002	28.10	28.10	27.63	27.80
2453	NYSE	CL	Fri, Feb 15, 2002	27.50	28.20	27.48	28.00
2452	NYSE	CL	Thu, Feb 14, 2002	27.38	27.61	27.30	27.52
2451	NYSE	CL	Wed, Feb 13, 2002	27.43	27.55	27.10	27.55
2450	NYSE	CL	Tue, Feb 12, 2002	27.13	27.36	27.06	27.30
2449	NYSE	CL	Mon, Feb 11, 2002	27.15	27.25	27.00	27.08
2448	NYSE	CL	Fri, Feb 8, 2002	27.10	27.22	26.85	27.20
2447	NYSE	CL	Thu, Feb 7, 2002	27.63	27.63	27.09	27.22
2446	NYSE	CL	Wed, Feb 6, 2002	27.88	27.88	27.45	27.69
2445	NYSE	CL	Tue, Feb 5, 2002	26.88	28.18	26.75	27.98
2444	NYSE	CL	Mon, Feb 4, 2002	28.58	28.75	28.05	28.17
2443	NYSE	CL	Fri, Feb 1, 2002	28.58	28.68	28.15	28.58
2442	NYSE	CL	Thu, Jan 31, 2002	28.13	28.58	27.88	28.58
2441	NYSE	CL	Wed, Jan 30, 2002	27.64	28.25	27.60	28.05
2440	NYSE	CL	Tue, Jan 29, 2002	28.08	28.20	27.74	27.76
2439	NYSE	CL	Mon, Jan 28, 2002	28.05	28.28	27.83	28.25
2438	NYSE	CL	Fri, Jan 25, 2002	27.98	28.40	27.85	28.21
2437	NYSE	CL	Thu, Jan 24, 2002	28.13	28.23	27.93	27.95
2436	NYSE	CL	Wed, Jan 23, 2002	28.20	28.38	27.86	28.15
2435	NYSE	CL	Tue, Jan 22, 2002	28.40	28.50	28.10	28.38
2434	NYSE	CL	Fri, Jan 18, 2002	28.45	28.65	28.35	28.58
2433	NYSE	CL	Thu, Jan 17, 2002	28.30	28.64	28.18	28.55
2432	NYSE	CL	Wed, Jan 16, 2002	28.35	28.64	28.22	28.45
2431	NYSE	CL	Tue, Jan 15, 2002	27.95	28.59	27.95	28.43
2430	NYSE	CL	Mon, Jan 14, 2002	27.45	28.25	27.45	27.92
2429	NYSE	CL	Fri, Jan 11, 2002	27.70	27.98	27.57	27.64
2428	NYSE	CL	Thu, Jan 10, 2002	28.18	28.18	27.61	27.70
2427	NYSE	CL	Wed, Jan 9, 2002	28.28	28.28	28.00	28.13
2426	NYSE	CL	Tue, Jan 8, 2002	27.95	28.12	27.88	28.00
2425	NYSE	CL	Mon, Jan 7, 2002	27.88	28.03	27.70	27.83
2424	NYSE	CL	Fri, Jan 4, 2002	28.59	28.59	27.82	28.12
2423	NYSE	CL	Thu, Jan 3, 2002	28.69	28.71	28.44	28.71
2422	NYSE	CL	Wed, Jan 2, 2002	28.63	28.88	28.33	28.81
2421	NYSE	CL	Mon, Dec 31, 2001	29.00	29.20	28.78	28.88
2420	NYSE	CL	Fri, Dec 28, 2001	29.08	29.15	28.76	29.07
2419	NYSE	CL	Thu, Dec 27, 2001	28.95	29.10	28.88	29.08
2418	NYSE	CL	Wed, Dec 26, 2001	28.78	29.25	28.77	29.03
2417	NYSE	CL	Mon, Dec 24, 2001	28.88	28.95	28.75	28.82
2416	NYSE	CL	Fri, Dec 21, 2001	29.13	29.17	28.40	28.84
2415	NYSE	CL	Thu, Dec 20, 2001	29.00	29.29	28.95	29.10
2414	NYSE	CL	Wed, Dec 19, 2001	28.60	29.27	28.53	29.20
2413	NYSE	CL	Tue, Dec 18, 2001	28.28	28.80	28.21	28.78
2412	NYSE	CL	Mon, Dec 17, 2001	28.28	28.45	28.07	28.18
2411	NYSE	CL	Fri, Dec 14, 2001	28.55	28.55	27.94	28.28
2410	NYSE	CL	Thu, Dec 13, 2001	28.55	28.75	28.42	28.51
2409	NYSE	CL	Wed, Dec 12, 2001	28.75	28.93	28.45	28.48
2408	NYSE	CL	Tue, Dec 11, 2001	28.33	28.50	27.93	28.32
2407	NYSE	CL	Mon, Dec 10, 2001	28.18	28.51	28.05	28.31
2406	NYSE	CL	Fri, Dec 7, 2001	28.43	28.52	28.08	28.33
2405	NYSE	CL	Thu, Dec 6, 2001	28.68	28.80	28.40	28.40
2404	NYSE	CL	Wed, Dec 5, 2001	29.01	29.40	28.88	28.97
2403	NYSE	CL	Tue, Dec 4, 2001	28.95	29.18	28.88	29.14
2402	NYSE	CL	Mon, Dec 3, 2001	29.03	29.18	28.70	29.05
2401	NYSE	CL	Fri, Nov 30, 2001	28.68	29.28	28.53	29.18
2400	NYSE	CL	Thu, Nov 29, 2001	29.05	29.05	28.51	28.84
2399	NYSE	CL	Wed, Nov 28, 2001	28.90	29.24	28.73	28.98
2398	NYSE	CL	Tue, Nov 27, 2001	29.38	29.45	28.88	28.90
2397	NYSE	CL	Mon, Nov 26, 2001	29.23	29.53	29.10	29.42
2396	NYSE	CL	Fri, Nov 23, 2001	29.23	29.38	29.03	29.32
2395	NYSE	CL	Wed, Nov 21, 2001	29.28	29.50	29.13	29.29
2394	NYSE	CL	Tue, Nov 20, 2001	29.05	29.45	29.05	29.34
2393	NYSE	CL	Mon, Nov 19, 2001	29.35	29.48	29.08	29.31
2392	NYSE	CL	Fri, Nov 16, 2001	29.08	29.45	29.00	29.28
2391	NYSE	CL	Thu, Nov 15, 2001	28.80	29.28	28.80	29.20
2390	NYSE	CL	Wed, Nov 14, 2001	28.93	28.97	28.68	28.87
2389	NYSE	CL	Tue, Nov 13, 2001	28.68	28.98	28.55	28.93
2388	NYSE	CL	Mon, Nov 12, 2001	28.70	28.70	28.13	28.40
2387	NYSE	CL	Fri, Nov 9, 2001	29.00	29.05	28.60	28.68
2386	NYSE	CL	Thu, Nov 8, 2001	29.28	29.38	28.73	28.88
2385	NYSE	CL	Wed, Nov 7, 2001	29.44	29.68	29.22	29.33
2384	NYSE	CL	Tue, Nov 6, 2001	29.18	29.50	29.03	29.43
2383	NYSE	CL	Mon, Nov 5, 2001	29.38	29.57	29.14	29.28
2382	NYSE	CL	Fri, Nov 2, 2001	28.88	29.25	28.68	29.25
2381	NYSE	CL	Thu, Nov 1, 2001	28.64	28.98	28.42	28.88
2380	NYSE	CL	Wed, Oct 31, 2001	28.80	28.90	28.55	28.76
2379	NYSE	CL	Tue, Oct 30, 2001	28.38	29.05	28.38	28.89
2378	NYSE	CL	Mon, Oct 29, 2001	29.20	29.22	28.45	28.81
2377	NYSE	CL	Fri, Oct 26, 2001	29.33	29.38	28.85	29.25
2376	NYSE	CL	Thu, Oct 25, 2001	29.12	29.49	28.58	29.45
2375	NYSE	CL	Wed, Oct 24, 2001	29.23	29.53	29.03	29.25
2374	NYSE	CL	Tue, Oct 23, 2001	29.63	29.63	29.20	29.36
2373	NYSE	CL	Mon, Oct 22, 2001	29.05	29.83	29.01	29.71
2372	NYSE	CL	Fri, Oct 19, 2001	28.81	29.17	28.75	29.08
2371	NYSE	CL	Thu, Oct 18, 2001	28.13	28.95	28.05	28.80
2370	NYSE	CL	Wed, Oct 17, 2001	28.65	28.66	28.13	28.39
2369	NYSE	CL	Tue, Oct 16, 2001	28.08	28.70	27.70	28.62
2368	NYSE	CL	Mon, Oct 15, 2001	28.73	28.83	28.38	28.55
2367	NYSE	CL	Fri, Oct 12, 2001	28.85	28.93	28.35	28.70
2366	NYSE	CL	Thu, Oct 11, 2001	29.00	29.18	28.53	28.83
2365	NYSE	CL	Wed, Oct 10, 2001	28.50	29.20	28.42	29.00
2364	NYSE	CL	Tue, Oct 9, 2001	28.55	28.75	28.25	28.63
2363	NYSE	CL	Mon, Oct 8, 2001	28.75	28.76	28.27	28.49
2362	NYSE	CL	Fri, Oct 5, 2001	28.08	29.00	27.98	28.93
2361	NYSE	CL	Thu, Oct 4, 2001	28.35	28.43	27.93	28.08
2360	NYSE	CL	Wed, Oct 3, 2001	28.50	28.61	27.75	28.38
2359	NYSE	CL	Tue, Oct 2, 2001	28.50	28.75	28.37	28.75
2358	NYSE	CL	Mon, Oct 1, 2001	28.88	28.95	28.33	28.70
2357	NYSE	CL	Fri, Sep 28, 2001	28.99	29.13	28.65	29.13
2356	NYSE	CL	Thu, Sep 27, 2001	28.35	29.03	28.25	28.99
2355	NYSE	CL	Wed, Sep 26, 2001	28.18	28.45	27.85	28.35
2354	NYSE	CL	Tue, Sep 25, 2001	27.75	27.88	27.50	27.80
2353	NYSE	CL	Mon, Sep 24, 2001	26.63	27.36	26.63	27.27
2352	NYSE	CL	Fri, Sep 21, 2001	26.45	26.75	25.77	26.32
2351	NYSE	CL	Thu, Sep 20, 2001	28.15	28.19	27.25	27.42
2350	NYSE	CL	Wed, Sep 19, 2001	29.00	29.01	28.20	28.48
2349	NYSE	CL	Tue, Sep 18, 2001	29.15	29.25	28.63	29.00
2348	NYSE	CL	Mon, Sep 17, 2001	28.38	28.75	27.93	28.70
2347	NYSE	CL	Mon, Sep 10, 2001	27.93	28.72	27.75	28.63
2346	NYSE	CL	Fri, Sep 7, 2001	28.28	28.37	27.89	28.00
2345	NYSE	CL	Thu, Sep 6, 2001	27.87	28.20	27.76	28.16
2344	NYSE	CL	Wed, Sep 5, 2001	27.40	28.10	27.01	27.87
2343	NYSE	CL	Tue, Sep 4, 2001	27.13	27.68	27.02	27.35
2342	NYSE	CL	Fri, Aug 31, 2001	26.83	27.41	26.83	27.08
2341	NYSE	CL	Thu, Aug 30, 2001	27.28	27.45	26.99	27.15
2340	NYSE	CL	Wed, Aug 29, 2001	27.48	27.48	27.15	27.25
2339	NYSE	CL	Tue, Aug 28, 2001	27.81	27.81	27.35	27.36
2338	NYSE	CL	Mon, Aug 27, 2001	27.93	27.93	27.58	27.68
2337	NYSE	CL	Fri, Aug 24, 2001	27.99	28.03	27.77	27.93
2336	NYSE	CL	Thu, Aug 23, 2001	28.10	28.11	27.70	27.99
2335	NYSE	CL	Wed, Aug 22, 2001	27.85	28.20	27.56	28.10
2334	NYSE	CL	Tue, Aug 21, 2001	27.78	28.03	27.63	27.75
2333	NYSE	CL	Mon, Aug 20, 2001	27.52	27.83	27.45	27.73
2332	NYSE	CL	Fri, Aug 17, 2001	27.73	27.90	27.55	27.64
2331	NYSE	CL	Thu, Aug 16, 2001	27.35	27.71	27.30	27.68
2330	NYSE	CL	Wed, Aug 15, 2001	27.31	27.45	27.14	27.19
2329	NYSE	CL	Tue, Aug 14, 2001	27.38	27.59	27.15	27.31
2328	NYSE	CL	Mon, Aug 13, 2001	26.88	27.53	26.85	27.38
2327	NYSE	CL	Fri, Aug 10, 2001	26.88	27.10	26.70	26.75
2326	NYSE	CL	Thu, Aug 9, 2001	26.50	26.98	26.43	26.75
2325	NYSE	CL	Wed, Aug 8, 2001	26.45	26.86	26.28	26.50
2324	NYSE	CL	Tue, Aug 7, 2001	26.68	26.93	26.29	26.48
2323	NYSE	CL	Mon, Aug 6, 2001	26.55	26.65	26.14	26.44
2322	NYSE	CL	Fri, Aug 3, 2001	26.60	26.80	26.38	26.70
2321	NYSE	CL	Thu, Aug 2, 2001	26.60	26.83	26.43	26.47
2320	NYSE	CL	Wed, Aug 1, 2001	27.18	27.20	26.35	26.48
2319	NYSE	CL	Tue, Jul 31, 2001	27.05	27.50	27.04	27.10
2318	NYSE	CL	Mon, Jul 30, 2001	27.00	27.20	26.75	27.09
2317	NYSE	CL	Fri, Jul 27, 2001	27.10	27.10	26.75	27.00
2316	NYSE	CL	Thu, Jul 26, 2001	27.20	27.25	26.78	27.05
2315	NYSE	CL	Wed, Jul 25, 2001	27.03	27.30	26.98	27.20
2314	NYSE	CL	Tue, Jul 24, 2001	27.25	27.30	26.86	27.08
2313	NYSE	CL	Mon, Jul 23, 2001	27.25	27.48	26.60	27.33
2312	NYSE	CL	Fri, Jul 20, 2001	27.70	28.08	27.70	27.91
2311	NYSE	CL	Thu, Jul 19, 2001	27.90	28.03	27.51	27.70
2310	NYSE	CL	Wed, Jul 18, 2001	27.90	28.14	27.50	27.64
2309	NYSE	CL	Tue, Jul 17, 2001	28.18	28.28	27.95	28.15
2308	NYSE	CL	Mon, Jul 16, 2001	27.55	28.35	27.50	27.93
2307	NYSE	CL	Fri, Jul 13, 2001	27.13	27.68	27.00	27.61
2306	NYSE	CL	Thu, Jul 12, 2001	27.73	27.80	27.00	27.44
2305	NYSE	CL	Wed, Jul 11, 2001	28.75	28.78	27.15	27.63
2304	NYSE	CL	Tue, Jul 10, 2001	29.28	29.28	28.50	28.63
2303	NYSE	CL	Mon, Jul 9, 2001	29.52	29.54	29.00	29.22
2302	NYSE	CL	Fri, Jul 6, 2001	29.82	29.85	29.40	29.52
2301	NYSE	CL	Thu, Jul 5, 2001	30.05	30.05	29.53	29.82
2300	NYSE	CL	Tue, Jul 3, 2001	30.00	30.23	29.69	30.13
2299	NYSE	CL	Mon, Jul 2, 2001	29.50	30.11	29.50	29.99
2298	NYSE	CL	Fri, Jun 29, 2001	30.48	30.50	29.45	29.50
2297	NYSE	CL	Thu, Jun 28, 2001	30.38	30.50	30.17	30.48
2296	NYSE	CL	Wed, Jun 27, 2001	30.25	30.38	29.96	30.30
2295	NYSE	CL	Tue, Jun 26, 2001	29.30	30.35	29.22	30.35
2294	NYSE	CL	Mon, Jun 25, 2001	29.73	29.80	28.93	29.45
2293	NYSE	CL	Fri, Jun 22, 2001	30.20	30.21	29.48	29.68
2292	NYSE	CL	Thu, Jun 21, 2001	29.70	30.50	29.43	30.50
2291	NYSE	CL	Wed, Jun 20, 2001	28.98	29.89	28.98	29.60
2290	NYSE	CL	Tue, Jun 19, 2001	28.95	29.16	28.75	29.09
2289	NYSE	CL	Mon, Jun 18, 2001	28.95	29.10	28.70	28.96
2288	NYSE	CL	Fri, Jun 15, 2001	28.86	29.25	28.69	28.95
2287	NYSE	CL	Thu, Jun 14, 2001	28.93	29.08	28.55	28.86
2286	NYSE	CL	Wed, Jun 13, 2001	29.15	29.30	28.90	28.95
2285	NYSE	CL	Tue, Jun 12, 2001	29.45	29.53	29.10	29.42
2284	NYSE	CL	Mon, Jun 11, 2001	29.44	29.44	29.20	29.41
2283	NYSE	CL	Fri, Jun 8, 2001	29.35	29.48	29.05	29.44
2282	NYSE	CL	Thu, Jun 7, 2001	29.35	29.63	29.28	29.38
2281	NYSE	CL	Wed, Jun 6, 2001	29.23	29.53	29.04	29.23
2280	NYSE	CL	Tue, Jun 5, 2001	28.83	29.20	28.62	29.10
2279	NYSE	CL	Mon, Jun 4, 2001	28.75	28.79	28.25	28.73
2278	NYSE	CL	Fri, Jun 1, 2001	28.38	28.73	28.09	28.63
2277	NYSE	CL	Thu, May 31, 2001	28.63	28.71	28.22	28.32
2276	NYSE	CL	Wed, May 30, 2001	28.95	29.05	28.46	28.77
2275	NYSE	CL	Tue, May 29, 2001	28.39	29.10	28.36	28.99
2274	NYSE	CL	Fri, May 25, 2001	28.48	28.63	28.21	28.39
2273	NYSE	CL	Thu, May 24, 2001	28.33	28.70	28.25	28.60
2272	NYSE	CL	Wed, May 23, 2001	28.10	28.63	28.10	28.39
2271	NYSE	CL	Tue, May 22, 2001	28.48	28.63	28.09	28.11
2270	NYSE	CL	Mon, May 21, 2001	28.58	28.90	28.35	28.80
2269	NYSE	CL	Fri, May 18, 2001	29.03	29.15	28.50	28.70
2268	NYSE	CL	Thu, May 17, 2001	29.43	29.53	28.80	29.03
2267	NYSE	CL	Wed, May 16, 2001	28.45	29.30	28.18	29.26
2266	NYSE	CL	Tue, May 15, 2001	29.10	29.16	28.25	28.35
2265	NYSE	CL	Mon, May 14, 2001	29.18	29.19	28.93	29.10
2264	NYSE	CL	Fri, May 11, 2001	29.20	29.37	28.83	29.07
2263	NYSE	CL	Thu, May 10, 2001	28.88	29.00	28.70	29.00
2262	NYSE	CL	Wed, May 9, 2001	28.75	28.93	28.45	28.70
2261	NYSE	CL	Tue, May 8, 2001	28.70	28.75	28.15	28.64
2260	NYSE	CL	Mon, May 7, 2001	28.43	28.67	28.38	28.59
2259	NYSE	CL	Fri, May 4, 2001	27.95	28.48	27.85	28.40
2258	NYSE	CL	Thu, May 3, 2001	28.00	28.15	27.60	27.93
2257	NYSE	CL	Wed, May 2, 2001	28.13	28.35	27.60	28.00
2256	NYSE	CL	Tue, May 1, 2001	28.25	28.55	27.75	28.23
2255	NYSE	CL	Mon, Apr 30, 2001	28.15	28.45	27.63	27.93
2254	NYSE	CL	Fri, Apr 27, 2001	27.25	27.93	27.13	27.83
2253	NYSE	CL	Thu, Apr 26, 2001	26.75	27.33	26.50	26.90
2252	NYSE	CL	Wed, Apr 25, 2001	26.20	26.75	26.09	26.69
2251	NYSE	CL	Tue, Apr 24, 2001	26.33	26.60	26.06	26.20
2250	NYSE	CL	Mon, Apr 23, 2001	26.75	26.99	26.43	26.52
2249	NYSE	CL	Fri, Apr 20, 2001	26.33	26.83	25.95	26.65
2248	NYSE	CL	Thu, Apr 19, 2001	26.50	26.63	26.18	26.29
2247	NYSE	CL	Wed, Apr 18, 2001	26.55	26.66	25.75	25.88
2246	NYSE	CL	Tue, Apr 17, 2001	26.35	26.63	26.13	26.44
2245	NYSE	CL	Mon, Apr 16, 2001	26.75	26.98	26.45	26.68
2244	NYSE	CL	Thu, Apr 12, 2001	25.85	26.60	25.75	26.60
2243	NYSE	CL	Wed, Apr 11, 2001	25.78	25.80	25.30	25.63
2242	NYSE	CL	Tue, Apr 10, 2001	25.80	26.13	25.68	25.78
2241	NYSE	CL	Mon, Apr 9, 2001	26.00	26.71	26.00	26.05
2240	NYSE	CL	Fri, Apr 6, 2001	27.25	27.33	26.05	26.88
2239	NYSE	CL	Thu, Apr 5, 2001	27.25	27.75	26.65	27.75
2238	NYSE	CL	Wed, Apr 4, 2001	26.58	27.40	26.15	27.03
2237	NYSE	CL	Tue, Apr 3, 2001	27.35	27.40	26.55	26.70
2236	NYSE	CL	Mon, Apr 2, 2001	27.70	28.17	27.20	27.43
2235	NYSE	CL	Fri, Mar 30, 2001	27.10	27.79	26.89	27.63
2234	NYSE	CL	Thu, Mar 29, 2001	27.63	27.63	26.80	27.10
2233	NYSE	CL	Wed, Mar 28, 2001	27.60	27.81	26.88	27.71
2232	NYSE	CL	Tue, Mar 27, 2001	26.53	27.85	26.43	27.61
2231	NYSE	CL	Mon, Mar 26, 2001	26.20	26.60	25.89	26.55
2230	NYSE	CL	Fri, Mar 23, 2001	25.38	25.90	25.15	25.75
2229	NYSE	CL	Thu, Mar 22, 2001	25.38	25.63	24.25	25.50
2228	NYSE	CL	Wed, Mar 21, 2001	26.75	26.80	25.68	25.68
2227	NYSE	CL	Tue, Mar 20, 2001	26.73	27.49	26.70	26.83
2226	NYSE	CL	Mon, Mar 19, 2001	27.00	27.17	26.69	26.73
2225	NYSE	CL	Fri, Mar 16, 2001	26.75	27.63	26.75	27.11
2224	NYSE	CL	Thu, Mar 15, 2001	27.74	27.74	26.63	27.45
2223	NYSE	CL	Wed, Mar 14, 2001	28.08	28.20	27.53	27.74
2222	NYSE	CL	Tue, Mar 13, 2001	28.45	28.45	27.63	28.20
2221	NYSE	CL	Mon, Mar 12, 2001	29.13	29.50	28.35	28.43
2220	NYSE	CL	Fri, Mar 9, 2001	30.00	30.05	29.10	29.45
2219	NYSE	CL	Thu, Mar 8, 2001	29.38	30.15	29.18	30.00
2218	NYSE	CL	Wed, Mar 7, 2001	28.60	29.55	28.60	29.09
2217	NYSE	CL	Tue, Mar 6, 2001	29.25	29.25	28.80	28.90
2216	NYSE	CL	Mon, Mar 5, 2001	29.10	29.30	28.73	29.25
2215	NYSE	CL	Fri, Mar 2, 2001	28.70	29.26	28.70	29.06
2214	NYSE	CL	Thu, Mar 1, 2001	29.40	29.50	28.63	28.78
2213	NYSE	CL	Wed, Feb 28, 2001	29.50	29.71	29.30	29.53
2212	NYSE	CL	Tue, Feb 27, 2001	29.05	29.70	29.01	29.38
2211	NYSE	CL	Mon, Feb 26, 2001	28.80	29.25	28.68	29.08
2210	NYSE	CL	Fri, Feb 23, 2001	29.50	29.55	28.70	29.20
2209	NYSE	CL	Thu, Feb 22, 2001	29.85	30.13	29.18	29.63
2208	NYSE	CL	Wed, Feb 21, 2001	29.90	30.00	29.15	29.58
2207	NYSE	CL	Tue, Feb 20, 2001	29.75	30.13	29.63	30.03
2206	NYSE	CL	Fri, Feb 16, 2001	29.13	29.70	29.10	29.63
2205	NYSE	CL	Thu, Feb 15, 2001	28.05	28.60	27.91	28.35
2204	NYSE	CL	Wed, Feb 14, 2001	29.00	29.00	28.15	28.20
2203	NYSE	CL	Tue, Feb 13, 2001	29.41	29.42	28.80	29.00
2202	NYSE	CL	Mon, Feb 12, 2001	29.69	29.81	28.75	29.41
2201	NYSE	CL	Fri, Feb 9, 2001	30.04	30.05	29.60	29.69
2200	NYSE	CL	Thu, Feb 8, 2001	29.80	30.05	29.25	29.96
2199	NYSE	CL	Wed, Feb 7, 2001	29.00	29.70	28.74	29.68
2198	NYSE	CL	Tue, Feb 6, 2001	30.03	30.40	29.63	30.03
2197	NYSE	CL	Mon, Feb 5, 2001	30.40	30.73	29.85	29.93
2196	NYSE	CL	Fri, Feb 2, 2001	30.58	30.88	29.96	30.40
2195	NYSE	CL	Thu, Feb 1, 2001	30.04	30.75	30.04	30.54
2194	NYSE	CL	Wed, Jan 31, 2001	29.24	30.05	28.53	30.04
2193	NYSE	CL	Tue, Jan 30, 2001	28.25	29.66	28.20	29.36
2192	NYSE	CL	Mon, Jan 29, 2001	28.51	28.58	27.88	28.19
2191	NYSE	CL	Fri, Jan 26, 2001	29.28	29.56	28.45	28.51
2190	NYSE	CL	Thu, Jan 25, 2001	28.65	29.38	28.13	29.18
2189	NYSE	CL	Wed, Jan 24, 2001	28.66	29.25	28.02	29.05
2188	NYSE	CL	Tue, Jan 23, 2001	28.52	29.14	28.41	28.87
2187	NYSE	CL	Mon, Jan 22, 2001	28.33	28.65	27.93	28.39
2186	NYSE	CL	Fri, Jan 19, 2001	28.44	28.70	27.75	28.33
2185	NYSE	CL	Thu, Jan 18, 2001	28.27	29.05	27.80	28.44
2184	NYSE	CL	Wed, Jan 17, 2001	28.95	28.95	27.95	28.28
2183	NYSE	CL	Tue, Jan 16, 2001	28.95	29.23	28.50	28.95
2182	NYSE	CL	Fri, Jan 12, 2001	29.08	29.43	28.55	28.95
2181	NYSE	CL	Thu, Jan 11, 2001	29.65	29.65	28.95	29.08
2180	NYSE	CL	Wed, Jan 10, 2001	29.80	29.87	29.28	29.58
2179	NYSE	CL	Tue, Jan 9, 2001	29.63	30.08	28.98	29.98
2178	NYSE	CL	Mon, Jan 8, 2001	28.81	29.65	28.81	29.43
2177	NYSE	CL	Fri, Jan 5, 2001	28.45	29.23	28.40	28.80
2176	NYSE	CL	Thu, Jan 4, 2001	30.25	30.25	27.88	27.96
2175	NYSE	CL	Wed, Jan 3, 2001	32.38	32.38	29.70	30.06
2174	NYSE	CL	Tue, Jan 2, 2001	31.68	32.20	31.21	31.25
2173	NYSE	CL	Fri, Dec 29, 2000	32.63	32.85	32.23	32.28
2172	NYSE	CL	Thu, Dec 28, 2000	32.23	32.53	31.45	32.25
2171	NYSE	CL	Wed, Dec 27, 2000	31.75	32.49	31.72	32.28
2170	NYSE	CL	Tue, Dec 26, 2000	30.00	31.33	30.00	31.18
2169	NYSE	CL	Fri, Dec 22, 2000	29.94	30.22	29.38	29.88
2168	NYSE	CL	Thu, Dec 21, 2000	29.66	30.42	29.63	30.42
2167	NYSE	CL	Wed, Dec 20, 2000	29.38	30.00	29.38	29.66
2166	NYSE	CL	Tue, Dec 19, 2000	29.63	30.08	29.15	29.51
2165	NYSE	CL	Mon, Dec 18, 2000	28.75	29.70	28.75	29.62
2164	NYSE	CL	Fri, Dec 15, 2000	27.85	28.78	27.75	28.58
2163	NYSE	CL	Thu, Dec 14, 2000	28.63	29.00	28.63	28.88
2162	NYSE	CL	Wed, Dec 13, 2000	29.40	29.41	28.90	29.08
2161	NYSE	CL	Tue, Dec 12, 2000	29.25	29.95	29.18	29.49
2160	NYSE	CL	Mon, Dec 11, 2000	28.90	28.90	28.03	28.28
2159	NYSE	CL	Fri, Dec 8, 2000	29.50	29.83	28.88	29.18
2158	NYSE	CL	Thu, Dec 7, 2000	27.78	29.65	27.78	29.63
2157	NYSE	CL	Wed, Dec 6, 2000	29.13	29.29	27.72	28.24
2156	NYSE	CL	Tue, Dec 5, 2000	29.85	29.86	28.65	29.04
2155	NYSE	CL	Mon, Dec 4, 2000	29.53	30.20	29.53	29.96
2154	NYSE	CL	Fri, Dec 1, 2000	29.88	29.99	29.45	29.85
2153	NYSE	CL	Thu, Nov 30, 2000	29.88	30.28	29.28	29.38
2152	NYSE	CL	Wed, Nov 29, 2000	29.13	30.07	29.10	29.79
2151	NYSE	CL	Tue, Nov 28, 2000	28.95	29.53	28.85	29.22
2150	NYSE	CL	Mon, Nov 27, 2000	28.80	29.00	28.25	28.48
2149	NYSE	CL	Fri, Nov 24, 2000	29.10	29.25	28.76	28.90
2148	NYSE	CL	Wed, Nov 22, 2000	29.76	29.99	29.33	29.60
2147	NYSE	CL	Tue, Nov 21, 2000	29.90	30.00	29.38	29.70
2146	NYSE	CL	Mon, Nov 20, 2000	30.00	30.40	29.53	29.94
2145	NYSE	CL	Fri, Nov 17, 2000	29.53	29.85	29.36	29.53
2144	NYSE	CL	Thu, Nov 16, 2000	29.50	29.63	29.13	29.43
2143	NYSE	CL	Wed, Nov 15, 2000	29.75	29.93	29.48	29.81
2142	NYSE	CL	Tue, Nov 14, 2000	29.50	29.63	28.68	29.42
2141	NYSE	CL	Mon, Nov 13, 2000	29.95	30.05	29.23	29.58
2140	NYSE	CL	Fri, Nov 10, 2000	29.43	29.98	29.28	29.76
2139	NYSE	CL	Thu, Nov 9, 2000	29.40	30.30	29.03	29.43
2138	NYSE	CL	Wed, Nov 8, 2000	29.75	29.75	29.14	29.35
2137	NYSE	CL	Tue, Nov 7, 2000	29.23	29.50	28.81	29.43
2136	NYSE	CL	Mon, Nov 6, 2000	29.00	29.05	28.64	28.83
2135	NYSE	CL	Fri, Nov 3, 2000	29.18	29.68	28.98	29.25
2134	NYSE	CL	Thu, Nov 2, 2000	28.38	29.43	28.10	29.18
2133	NYSE	CL	Wed, Nov 1, 2000	29.45	29.65	27.88	28.45
2132	NYSE	CL	Tue, Oct 31, 2000	29.00	29.48	28.15	29.38
2131	NYSE	CL	Mon, Oct 30, 2000	28.90	29.50	28.53	29.50
2130	NYSE	CL	Fri, Oct 27, 2000	27.75	28.81	27.58	28.81
2129	NYSE	CL	Thu, Oct 26, 2000	27.76	28.44	27.38	27.76
2128	NYSE	CL	Wed, Oct 25, 2000	27.38	27.94	27.13	27.78
2127	NYSE	CL	Tue, Oct 24, 2000	25.10	26.98	25.10	26.53
2126	NYSE	CL	Mon, Oct 23, 2000	25.30	25.31	24.67	24.70
2125	NYSE	CL	Fri, Oct 20, 2000	25.15	25.55	25.08	25.31
2124	NYSE	CL	Thu, Oct 19, 2000	25.10	25.45	24.69	25.13
2123	NYSE	CL	Wed, Oct 18, 2000	25.50	25.75	25.13	25.59
2122	NYSE	CL	Tue, Oct 17, 2000	25.53	25.73	25.38	25.45
2121	NYSE	CL	Mon, Oct 16, 2000	24.90	26.02	24.90	25.83
2120	NYSE	CL	Fri, Oct 13, 2000	24.40	25.22	24.38	25.21
2119	NYSE	CL	Thu, Oct 12, 2000	25.03	25.06	23.88	24.40
2118	NYSE	CL	Wed, Oct 11, 2000	25.38	25.48	25.08	25.08
2117	NYSE	CL	Tue, Oct 10, 2000	24.93	25.47	24.93	25.12
2116	NYSE	CL	Mon, Oct 9, 2000	25.00	25.13	24.70	25.06
2115	NYSE	CL	Fri, Oct 6, 2000	25.08	25.63	24.81	25.00
2114	NYSE	CL	Thu, Oct 5, 2000	24.00	25.25	24.00	24.81
2113	NYSE	CL	Wed, Oct 4, 2000	23.88	23.88	23.39	23.47
2112	NYSE	CL	Tue, Oct 3, 2000	23.90	23.90	23.10	23.25
2111	NYSE	CL	Mon, Oct 2, 2000	23.63	23.63	23.13	23.49
2110	NYSE	CL	Fri, Sep 29, 2000	23.75	24.02	23.58	23.60
2109	NYSE	CL	Thu, Sep 28, 2000	22.28	23.78	22.03	23.56
2108	NYSE	CL	Wed, Sep 27, 2000	22.50	22.50	22.13	22.25
2107	NYSE	CL	Tue, Sep 26, 2000	22.88	22.88	22.44	22.60
2106	NYSE	CL	Mon, Sep 25, 2000	22.58	22.78	22.03	22.28
2105	NYSE	CL	Fri, Sep 22, 2000	22.25	23.09	22.19	22.53
2104	NYSE	CL	Thu, Sep 21, 2000	21.59	23.00	21.25	21.94
2103	NYSE	CL	Wed, Sep 20, 2000	22.13	22.47	21.38	21.53
2102	NYSE	CL	Tue, Sep 19, 2000	22.50	22.63	22.03	22.25
2101	NYSE	CL	Mon, Sep 18, 2000	22.81	23.16	22.13	22.25
2100	NYSE	CL	Fri, Sep 15, 2000	23.63	23.88	23.03	23.28
2099	NYSE	CL	Thu, Sep 14, 2000	24.25	24.81	23.25	23.72
2098	NYSE	CL	Wed, Sep 13, 2000	27.84	28.31	27.41	28.09
2097	NYSE	CL	Tue, Sep 12, 2000	27.44	27.88	27.19	27.81
2096	NYSE	CL	Mon, Sep 11, 2000	27.00	27.53	26.78	27.50
2095	NYSE	CL	Fri, Sep 8, 2000	26.53	27.22	26.44	27.03
2094	NYSE	CL	Thu, Sep 7, 2000	27.28	27.28	26.34	26.66
2093	NYSE	CL	Wed, Sep 6, 2000	26.44	27.38	26.44	27.31
2092	NYSE	CL	Tue, Sep 5, 2000	25.78	26.22	25.44	26.06
2091	NYSE	CL	Fri, Sep 1, 2000	25.81	26.06	25.63	25.91
2090	NYSE	CL	Thu, Aug 31, 2000	25.81	26.09	25.38	25.47
2089	NYSE	CL	Wed, Aug 30, 2000	25.63	26.00	25.50	25.69
2088	NYSE	CL	Tue, Aug 29, 2000	26.25	26.31	25.63	25.91
2087	NYSE	CL	Mon, Aug 28, 2000	26.69	27.06	26.22	26.31
2086	NYSE	CL	Fri, Aug 25, 2000	26.00	26.63	25.53	26.50
2085	NYSE	CL	Thu, Aug 24, 2000	26.00	26.53	25.94	26.41
2084	NYSE	CL	Wed, Aug 23, 2000	26.00	26.69	26.00	26.53
2083	NYSE	CL	Tue, Aug 22, 2000	25.94	26.31	25.28	25.47
2082	NYSE	CL	Mon, Aug 21, 2000	26.50	26.75	26.09	26.34
2081	NYSE	CL	Fri, Aug 18, 2000	26.44	26.47	25.84	26.19
2080	NYSE	CL	Thu, Aug 17, 2000	26.97	26.97	25.81	26.38
2079	NYSE	CL	Wed, Aug 16, 2000	27.06	27.31	26.81	26.94
2078	NYSE	CL	Tue, Aug 15, 2000	27.09	27.44	26.91	27.00
2077	NYSE	CL	Mon, Aug 14, 2000	27.13	27.13	26.38	26.97
2076	NYSE	CL	Fri, Aug 11, 2000	27.19	27.22	26.28	26.69
2075	NYSE	CL	Thu, Aug 10, 2000	26.66	27.03	26.59	26.81
2074	NYSE	CL	Wed, Aug 9, 2000	26.44	26.81	25.78	26.06
2073	NYSE	CL	Tue, Aug 8, 2000	26.88	26.88	25.81	26.44
2072	NYSE	CL	Mon, Aug 7, 2000	27.63	27.97	26.31	26.78
2071	NYSE	CL	Fri, Aug 4, 2000	28.19	28.19	27.25	27.50
2070	NYSE	CL	Thu, Aug 3, 2000	28.25	28.75	28.06	28.19
2069	NYSE	CL	Wed, Aug 2, 2000	28.56	28.69	27.69	28.28
2068	NYSE	CL	Tue, Aug 1, 2000	27.81	28.88	27.66	28.44
2067	NYSE	CL	Mon, Jul 31, 2000	28.00	28.81	27.84	27.84
2066	NYSE	CL	Fri, Jul 28, 2000	28.63	28.75	27.66	28.00
2065	NYSE	CL	Thu, Jul 27, 2000	27.91	28.31	27.38	28.19
2064	NYSE	CL	Wed, Jul 26, 2000	28.28	28.31	27.56	27.78
2063	NYSE	CL	Tue, Jul 25, 2000	28.38	28.53	27.88	28.16
2062	NYSE	CL	Mon, Jul 24, 2000	28.28	28.47	27.81	28.00
2061	NYSE	CL	Fri, Jul 21, 2000	28.06	28.63	27.69	28.31
2060	NYSE	CL	Thu, Jul 20, 2000	27.56	28.00	27.00	27.69
2059	NYSE	CL	Wed, Jul 19, 2000	27.50	27.59	26.53	27.25
2058	NYSE	CL	Tue, Jul 18, 2000	27.75	27.75	27.34	27.47
2057	NYSE	CL	Mon, Jul 17, 2000	26.69	27.81	26.34	27.47
2056	NYSE	CL	Fri, Jul 14, 2000	26.59	27.31	26.19	27.13
2055	NYSE	CL	Thu, Jul 13, 2000	26.50	26.69	25.50	26.53
2054	NYSE	CL	Wed, Jul 12, 2000	27.31	27.31	26.34	26.50
2053	NYSE	CL	Tue, Jul 11, 2000	27.88	27.97	26.78	27.31
2052	NYSE	CL	Mon, Jul 10, 2000	28.63	28.94	27.75	27.84
2051	NYSE	CL	Fri, Jul 7, 2000	28.75	28.97	28.44	28.59
2050	NYSE	CL	Thu, Jul 6, 2000	29.94	30.13	29.38	29.41
2049	NYSE	CL	Wed, Jul 5, 2000	29.50	29.91	29.44	29.66
2048	NYSE	CL	Mon, Jul 3, 2000	29.81	30.00	29.31	29.94
2047	NYSE	CL	Fri, Jun 30, 2000	28.31	29.99	28.31	29.94
2046	NYSE	CL	Thu, Jun 29, 2000	28.28	28.72	28.03	28.38
2045	NYSE	CL	Wed, Jun 28, 2000	28.50	28.75	27.75	28.30
2044	NYSE	CL	Tue, Jun 27, 2000	28.25	28.72	28.13	28.47
2043	NYSE	CL	Mon, Jun 26, 2000	27.81	28.44	27.78	28.25
2042	NYSE	CL	Fri, Jun 23, 2000	28.00	28.03	27.50	27.78
2041	NYSE	CL	Thu, Jun 22, 2000	28.50	28.50	27.81	28.00
2040	NYSE	CL	Wed, Jun 21, 2000	28.63	28.78	27.78	28.50
2039	NYSE	CL	Tue, Jun 20, 2000	28.38	28.91	27.94	28.69
2038	NYSE	CL	Mon, Jun 19, 2000	28.88	29.13	28.59	28.81
2037	NYSE	CL	Fri, Jun 16, 2000	29.00	29.13	28.66	28.94
2036	NYSE	CL	Thu, Jun 15, 2000	28.66	29.41	28.66	29.25
2035	NYSE	CL	Wed, Jun 14, 2000	27.78	28.81	27.72	28.56
2034	NYSE	CL	Tue, Jun 13, 2000	28.72	28.75	27.38	27.78
2033	NYSE	CL	Mon, Jun 12, 2000	28.50	29.28	28.50	28.72
2032	NYSE	CL	Fri, Jun 9, 2000	28.44	28.78	28.38	28.44
2031	NYSE	CL	Thu, Jun 8, 2000	27.88	28.41	27.25	28.25
2030	NYSE	CL	Wed, Jun 7, 2000	27.50	29.06	27.47	28.50
2029	NYSE	CL	Tue, Jun 6, 2000	26.00	27.38	26.00	27.28
2028	NYSE	CL	Mon, Jun 5, 2000	27.31	27.31	26.53	26.53
2027	NYSE	CL	Fri, Jun 2, 2000	27.13	27.44	26.97	27.25
2026	NYSE	CL	Thu, Jun 1, 2000	27.06	27.47	26.25	26.66
2025	NYSE	CL	Wed, May 31, 2000	26.75	27.00	25.78	26.31
2024	NYSE	CL	Tue, May 30, 2000	28.06	28.13	26.91	27.06
2023	NYSE	CL	Fri, May 26, 2000	28.09	28.50	27.63	27.88
2022	NYSE	CL	Thu, May 25, 2000	28.00	28.25	27.81	28.00
2021	NYSE	CL	Wed, May 24, 2000	27.84	28.50	27.84	28.31
2020	NYSE	CL	Tue, May 23, 2000	28.28	28.69	27.84	27.97
2019	NYSE	CL	Mon, May 22, 2000	28.50	28.81	28.00	28.28
2018	NYSE	CL	Fri, May 19, 2000	29.44	29.44	28.22	28.47
2017	NYSE	CL	Thu, May 18, 2000	28.63	29.75	28.63	29.53
2016	NYSE	CL	Wed, May 17, 2000	29.06	29.44	28.72	29.28
2015	NYSE	CL	Tue, May 16, 2000	29.53	29.53	28.81	29.03
2014	NYSE	CL	Mon, May 15, 2000	29.38	29.88	29.31	29.63
2013	NYSE	CL	Fri, May 12, 2000	30.09	30.09	28.94	29.42
2012	NYSE	CL	Thu, May 11, 2000	29.50	30.38	29.31	30.09
2011	NYSE	CL	Wed, May 10, 2000	29.13	29.88	29.00	29.09
2010	NYSE	CL	Tue, May 9, 2000	28.88	29.72	28.84	29.50
2009	NYSE	CL	Mon, May 8, 2000	28.75	29.75	28.47	28.81
2008	NYSE	CL	Fri, May 5, 2000	28.13	29.03	27.88	28.56
2007	NYSE	CL	Thu, May 4, 2000	27.88	28.03	27.63	27.97
2006	NYSE	CL	Wed, May 3, 2000	28.09	28.91	27.66	27.75
2005	NYSE	CL	Tue, May 2, 2000	27.56	28.41	27.47	28.06
2004	NYSE	CL	Mon, May 1, 2000	28.00	28.25	27.56	27.56
2003	NYSE	CL	Fri, Apr 28, 2000	28.25	28.88	27.44	28.56
2002	NYSE	CL	Thu, Apr 27, 2000	28.44	29.94	28.19	29.34
2001	NYSE	CL	Wed, Apr 26, 2000	29.75	29.75	28.47	28.84
2000	NYSE	CL	Tue, Apr 25, 2000	29.28	30.00	29.06	29.59
1999	NYSE	CL	Mon, Apr 24, 2000	28.47	29.38	28.38	29.31
1998	NYSE	CL	Thu, Apr 20, 2000	27.63	28.69	27.31	28.56
1997	NYSE	CL	Wed, Apr 19, 2000	28.00	28.00	26.41	27.84
1996	NYSE	CL	Tue, Apr 18, 2000	28.50	28.50	27.31	27.63
1995	NYSE	CL	Mon, Apr 17, 2000	27.50	28.81	27.28	28.81
1994	NYSE	CL	Fri, Apr 14, 2000	27.88	28.69	27.22	27.88
1993	NYSE	CL	Thu, Apr 13, 2000	30.50	30.75	28.91	29.50
1992	NYSE	CL	Wed, Apr 12, 2000	31.31	32.63	30.94	31.00
1991	NYSE	CL	Tue, Apr 11, 2000	30.44	31.44	30.38	31.31
1990	NYSE	CL	Mon, Apr 10, 2000	29.00	30.44	28.94	30.13
1989	NYSE	CL	Fri, Apr 7, 2000	29.50	30.00	29.38	29.66
1988	NYSE	CL	Thu, Apr 6, 2000	29.28	30.00	28.50	29.50
1987	NYSE	CL	Wed, Apr 5, 2000	30.19	30.88	29.13	29.22
1986	NYSE	CL	Tue, Apr 4, 2000	30.00	30.81	29.63	30.34
1985	NYSE	CL	Mon, Apr 3, 2000	28.31	30.44	28.22	30.25
1984	NYSE	CL	Fri, Mar 31, 2000	28.19	29.19	27.97	28.19
1983	NYSE	CL	Thu, Mar 30, 2000	27.63	28.22	27.28	28.09
1982	NYSE	CL	Wed, Mar 29, 2000	28.50	28.81	27.84	28.22
1981	NYSE	CL	Tue, Mar 28, 2000	26.69	28.44	26.69	28.44
1980	NYSE	CL	Mon, Mar 27, 2000	27.50	27.75	26.97	27.09
1979	NYSE	CL	Fri, Mar 24, 2000	26.59	28.00	26.59	27.19
1978	NYSE	CL	Thu, Mar 23, 2000	25.09	27.00	25.00	26.56
1977	NYSE	CL	Wed, Mar 22, 2000	24.94	25.47	24.25	25.28
1976	NYSE	CL	Tue, Mar 21, 2000	24.94	25.75	24.88	25.16
1975	NYSE	CL	Mon, Mar 20, 2000	24.97	25.50	24.56	25.13
1974	NYSE	CL	Fri, Mar 17, 2000	25.13	25.97	24.91	24.97
1973	NYSE	CL	Thu, Mar 16, 2000	25.91	26.19	24.88	25.63
1972	NYSE	CL	Wed, Mar 15, 2000	21.94	27.00	21.88	25.91
1971	NYSE	CL	Tue, Mar 14, 2000	21.13	21.78	21.00	21.59
1970	NYSE	CL	Mon, Mar 13, 2000	20.25	22.09	20.25	21.69
1969	NYSE	CL	Fri, Mar 10, 2000	22.00	22.00	20.44	21.38
1968	NYSE	CL	Thu, Mar 9, 2000	21.88	22.19	21.50	22.00
1967	NYSE	CL	Wed, Mar 8, 2000	23.56	23.94	21.19	21.97
1966	NYSE	CL	Tue, Mar 7, 2000	23.00	24.88	22.88	23.38
1965	NYSE	CL	Mon, Mar 6, 2000	27.50	27.50	26.31	26.41
1964	NYSE	CL	Fri, Mar 3, 2000	26.31	27.56	26.28	27.44
1963	NYSE	CL	Thu, Mar 2, 2000	26.63	26.69	26.25	26.31
1962	NYSE	CL	Wed, Mar 1, 2000	26.13	26.81	25.75	26.50
1961	NYSE	CL	Tue, Feb 29, 2000	25.63	26.75	25.31	26.09
1960	NYSE	CL	Mon, Feb 28, 2000	24.44	25.66	24.00	25.50
1959	NYSE	CL	Fri, Feb 25, 2000	24.59	24.88	24.00	24.13
1958	NYSE	CL	Thu, Feb 24, 2000	25.38	25.81	23.94	24.53
1957	NYSE	CL	Wed, Feb 23, 2000	25.94	25.97	25.47	25.69
1956	NYSE	CL	Tue, Feb 22, 2000	26.53	26.97	25.34	26.19
1955	NYSE	CL	Fri, Feb 18, 2000	26.25	27.44	26.00	26.53
1954	NYSE	CL	Thu, Feb 17, 2000	27.81	28.00	26.75	26.97
1953	NYSE	CL	Wed, Feb 16, 2000	27.94	28.38	27.56	27.69
1952	NYSE	CL	Tue, Feb 15, 2000	27.38	27.91	26.91	27.84
1951	NYSE	CL	Mon, Feb 14, 2000	27.97	27.97	26.50	27.00
1950	NYSE	CL	Fri, Feb 11, 2000	28.81	28.81	27.81	27.94
1949	NYSE	CL	Thu, Feb 10, 2000	29.13	29.25	28.69	28.75
1948	NYSE	CL	Wed, Feb 9, 2000	29.88	29.88	28.75	29.09
1947	NYSE	CL	Tue, Feb 8, 2000	28.19	29.69	28.19	29.34
1946	NYSE	CL	Mon, Feb 7, 2000	28.13	28.41	26.78	28.19
1945	NYSE	CL	Fri, Feb 4, 2000	29.75	29.78	27.50	28.13
1944	NYSE	CL	Thu, Feb 3, 2000	30.50	30.88	29.19	30.00
1943	NYSE	CL	Wed, Feb 2, 2000	30.25	30.81	29.88	30.66
1942	NYSE	CL	Tue, Feb 1, 2000	29.63	30.09	29.22	29.81
1941	NYSE	CL	Mon, Jan 31, 2000	29.38	29.84	29.25	29.63
1940	NYSE	CL	Fri, Jan 28, 2000	30.28	30.56	29.25	29.75
1939	NYSE	CL	Thu, Jan 27, 2000	29.88	30.66	29.88	30.16
1938	NYSE	CL	Wed, Jan 26, 2000	29.88	30.31	29.47	30.09
1937	NYSE	CL	Tue, Jan 25, 2000	30.88	30.91	29.63	29.81
1936	NYSE	CL	Mon, Jan 24, 2000	31.38	31.50	30.25	30.34
1935	NYSE	CL	Fri, Jan 21, 2000	31.63	31.63	30.19	30.66
1934	NYSE	CL	Thu, Jan 20, 2000	30.69	31.88	30.25	30.97
1933	NYSE	CL	Wed, Jan 19, 2000	31.50	31.63	30.56	30.75
1932	NYSE	CL	Tue, Jan 18, 2000	31.53	31.81	31.03	31.50
1931	NYSE	CL	Fri, Jan 14, 2000	33.00	33.38	31.03	31.66
1930	NYSE	CL	Thu, Jan 13, 2000	32.06	32.84	31.91	32.41
1929	NYSE	CL	Wed, Jan 12, 2000	31.63	32.22	31.41	32.19
1928	NYSE	CL	Tue, Jan 11, 2000	31.50	32.41	31.47	31.97
1927	NYSE	CL	Mon, Jan 10, 2000	31.75	31.81	30.88	31.81
1926	NYSE	CL	Fri, Jan 7, 2000	29.56	31.16	29.00	30.97
1925	NYSE	CL	Thu, Jan 6, 2000	29.00	30.00	28.94	29.22
1924	NYSE	CL	Wed, Jan 5, 2000	30.38	30.63	28.88	29.28
1923	NYSE	CL	Tue, Jan 4, 2000	30.63	30.97	30.25	30.31
1922	NYSE	CL	Mon, Jan 3, 2000	32.00	32.00	31.00	31.13
1921	NYSE	CL	Fri, Dec 31, 1999	31.38	32.50	31.28	32.50
1920	NYSE	CL	Thu, Dec 30, 1999	31.13	31.50	30.97	31.25
1919	NYSE	CL	Wed, Dec 29, 1999	31.19	31.19	30.75	31.00
1918	NYSE	CL	Tue, Dec 28, 1999	31.38	31.63	30.88	31.16
1917	NYSE	CL	Mon, Dec 27, 1999	31.06	31.50	30.44	31.50
1916	NYSE	CL	Thu, Dec 23, 1999	31.44	31.63	30.75	31.31
1915	NYSE	CL	Wed, Dec 22, 1999	30.44	31.94	30.22	31.13
1914	NYSE	CL	Tue, Dec 21, 1999	30.19	30.56	29.59	30.03
1913	NYSE	CL	Mon, Dec 20, 1999	30.31	30.47	29.94	30.22
1912	NYSE	CL	Fri, Dec 17, 1999	29.75	30.63	29.59	30.38
1911	NYSE	CL	Thu, Dec 16, 1999	30.13	30.13	28.69	29.19
1910	NYSE	CL	Wed, Dec 15, 1999	29.50	30.47	29.34	29.78
1909	NYSE	CL	Tue, Dec 14, 1999	29.56	30.13	29.41	29.47
1908	NYSE	CL	Mon, Dec 13, 1999	30.13	30.25	29.75	29.75
1907	NYSE	CL	Fri, Dec 10, 1999	29.69	30.41	29.44	30.13
1906	NYSE	CL	Thu, Dec 9, 1999	29.50	29.94	28.78	29.56
1905	NYSE	CL	Wed, Dec 8, 1999	29.25	29.38	28.44	28.95
1904	NYSE	CL	Tue, Dec 7, 1999	29.44	29.53	28.38	28.81
1903	NYSE	CL	Mon, Dec 6, 1999	29.25	29.84	29.13	29.50
1902	NYSE	CL	Fri, Dec 3, 1999	29.25	29.72	29.00	29.03
1901	NYSE	CL	Thu, Dec 2, 1999	27.88	28.34	27.56	28.19
1900	NYSE	CL	Wed, Dec 1, 1999	26.94	28.09	26.75	27.55
1899	NYSE	CL	Tue, Nov 30, 1999	27.34	28.38	27.25	27.88
1898	NYSE	CL	Mon, Nov 29, 1999	26.88	27.31	26.63	27.22
1897	NYSE	CL	Fri, Nov 26, 1999	27.88	27.88	27.25	27.44
1896	NYSE	CL	Wed, Nov 24, 1999	27.88	28.41	27.63	27.81
1895	NYSE	CL	Tue, Nov 23, 1999	28.25	28.75	27.81	28.13
1894	NYSE	CL	Mon, Nov 22, 1999	28.41	28.50	27.88	28.31
1893	NYSE	CL	Fri, Nov 19, 1999	28.25	28.63	28.06	28.44
1892	NYSE	CL	Thu, Nov 18, 1999	28.63	28.66	28.09	28.38
1891	NYSE	CL	Wed, Nov 17, 1999	28.88	29.00	28.56	28.69
1890	NYSE	CL	Tue, Nov 16, 1999	29.06	29.13	28.63	28.63
1889	NYSE	CL	Mon, Nov 15, 1999	28.81	29.28	28.69	29.06
1888	NYSE	CL	Fri, Nov 12, 1999	29.13	29.19	28.69	28.97
1887	NYSE	CL	Thu, Nov 11, 1999	29.09	29.31	28.84	29.00
1886	NYSE	CL	Wed, Nov 10, 1999	28.31	29.25	28.25	29.13
1885	NYSE	CL	Tue, Nov 9, 1999	29.56	29.59	28.53	28.53
1884	NYSE	CL	Mon, Nov 8, 1999	28.69	29.31	28.69	29.22
1883	NYSE	CL	Fri, Nov 5, 1999	28.88	29.03	28.38	28.81
1882	NYSE	CL	Thu, Nov 4, 1999	28.94	29.06	28.31	28.53
1881	NYSE	CL	Wed, Nov 3, 1999	29.75	29.75	28.50	28.88
1880	NYSE	CL	Tue, Nov 2, 1999	30.44	30.56	29.88	29.97
1879	NYSE	CL	Mon, Nov 1, 1999	30.25	31.44	30.22	30.91
1878	NYSE	CL	Fri, Oct 29, 1999	29.94	30.34	29.63	30.25
1877	NYSE	CL	Thu, Oct 28, 1999	29.06	29.59	28.88	29.50
1876	NYSE	CL	Wed, Oct 27, 1999	28.25	28.97	28.22	28.53
1875	NYSE	CL	Tue, Oct 26, 1999	27.63	28.88	27.63	28.25
1874	NYSE	CL	Mon, Oct 25, 1999	28.13	28.38	27.88	28.16
1873	NYSE	CL	Fri, Oct 22, 1999	29.00	29.00	28.38	28.50
1872	NYSE	CL	Thu, Oct 21, 1999	27.88	29.00	27.63	28.88
1871	NYSE	CL	Wed, Oct 20, 1999	26.72	27.00	26.06	27.00
1870	NYSE	CL	Tue, Oct 19, 1999	26.38	27.00	26.31	26.72
1869	NYSE	CL	Mon, Oct 18, 1999	25.19	26.00	25.13	25.94
1868	NYSE	CL	Fri, Oct 15, 1999	25.50	25.69	24.94	25.09
1867	NYSE	CL	Thu, Oct 14, 1999	25.34	26.31	25.06	26.00
1866	NYSE	CL	Wed, Oct 13, 1999	25.72	25.75	25.34	25.38
1865	NYSE	CL	Tue, Oct 12, 1999	26.50	26.50	25.69	25.81
1864	NYSE	CL	Mon, Oct 11, 1999	26.53	26.84	26.19	26.75
1863	NYSE	CL	Fri, Oct 8, 1999	26.28	26.78	25.94	26.66
1862	NYSE	CL	Thu, Oct 7, 1999	26.38	26.63	26.00	26.28
1861	NYSE	CL	Wed, Oct 6, 1999	25.44	26.50	25.25	26.47
1860	NYSE	CL	Tue, Oct 5, 1999	25.31	26.19	24.66	25.41
1859	NYSE	CL	Mon, Oct 4, 1999	24.31	25.16	24.13	24.97
1858	NYSE	CL	Fri, Oct 1, 1999	23.00	24.19	22.53	23.91
1857	NYSE	CL	Thu, Sep 30, 1999	23.13	23.31	22.16	22.88
1856	NYSE	CL	Wed, Sep 29, 1999	23.88	23.94	22.84	23.03
1855	NYSE	CL	Tue, Sep 28, 1999	24.38	24.94	23.78	24.50
1854	NYSE	CL	Mon, Sep 27, 1999	24.72	25.31	24.38	24.66
1853	NYSE	CL	Fri, Sep 24, 1999	24.50	24.75	24.06	24.75
1852	NYSE	CL	Thu, Sep 23, 1999	25.13	25.19	24.03	24.38
1851	NYSE	CL	Wed, Sep 22, 1999	25.16	25.50	24.44	25.00
1850	NYSE	CL	Tue, Sep 21, 1999	26.03	26.03	25.00	25.28
1849	NYSE	CL	Mon, Sep 20, 1999	25.56	26.03	25.38	26.03
1848	NYSE	CL	Fri, Sep 17, 1999	26.06	26.19	25.38	25.94
1847	NYSE	CL	Thu, Sep 16, 1999	25.63	25.97	25.13	25.75
1846	NYSE	CL	Wed, Sep 15, 1999	26.50	26.69	26.06	26.19
1845	NYSE	CL	Tue, Sep 14, 1999	26.56	26.69	25.81	26.41
1844	NYSE	CL	Mon, Sep 13, 1999	27.25	27.31	26.50	26.75
1843	NYSE	CL	Fri, Sep 10, 1999	27.56	27.69	26.88	27.38
1842	NYSE	CL	Thu, Sep 9, 1999	28.50	28.59	27.06	27.75
1841	NYSE	CL	Wed, Sep 8, 1999	28.25	29.44	27.97	29.19
1840	NYSE	CL	Tue, Sep 7, 1999	27.53	28.44	27.28	28.28
1839	NYSE	CL	Fri, Sep 3, 1999	27.38	27.84	26.63	27.53
1838	NYSE	CL	Thu, Sep 2, 1999	26.72	27.19	26.25	26.50
1837	NYSE	CL	Wed, Sep 1, 1999	27.13	27.13	26.28	26.72
1836	NYSE	CL	Tue, Aug 31, 1999	27.00	27.47	26.63	26.75
1835	NYSE	CL	Mon, Aug 30, 1999	26.75	27.38	26.63	26.97
1834	NYSE	CL	Fri, Aug 27, 1999	27.25	27.44	26.25	26.63
1833	NYSE	CL	Thu, Aug 26, 1999	27.50	28.13	27.44	27.50
1832	NYSE	CL	Wed, Aug 25, 1999	26.63	27.44	26.25	27.38
1831	NYSE	CL	Tue, Aug 24, 1999	25.69	26.88	25.56	26.09
1830	NYSE	CL	Mon, Aug 23, 1999	25.28	25.69	25.25	25.69
1829	NYSE	CL	Fri, Aug 20, 1999	24.44	25.38	24.22	25.34
1828	NYSE	CL	Thu, Aug 19, 1999	24.44	24.66	23.97	24.34
1827	NYSE	CL	Wed, Aug 18, 1999	24.75	24.94	24.53	24.56
1826	NYSE	CL	Tue, Aug 17, 1999	24.81	24.91	24.56	24.88
1825	NYSE	CL	Mon, Aug 16, 1999	24.66	24.97	24.66	24.78
1824	NYSE	CL	Fri, Aug 13, 1999	24.56	24.94	24.44	24.66
1823	NYSE	CL	Thu, Aug 12, 1999	24.72	24.75	24.13	24.34
1822	NYSE	CL	Wed, Aug 11, 1999	24.25	24.81	24.09	24.78
1821	NYSE	CL	Tue, Aug 10, 1999	24.31	24.50	23.28	24.25
1820	NYSE	CL	Mon, Aug 9, 1999	24.97	25.06	24.28	24.34
1819	NYSE	CL	Fri, Aug 6, 1999	24.53	25.00	24.44	25.00
1818	NYSE	CL	Thu, Aug 5, 1999	24.00	24.88	23.69	24.63
1817	NYSE	CL	Wed, Aug 4, 1999	24.75	24.81	24.00	24.03
1816	NYSE	CL	Tue, Aug 3, 1999	24.03	24.94	23.97	24.69
1815	NYSE	CL	Mon, Aug 2, 1999	24.25	24.50	23.84	24.00
1814	NYSE	CL	Fri, Jul 30, 1999	24.75	25.19	24.47	24.69
1813	NYSE	CL	Thu, Jul 29, 1999	24.38	24.98	24.22	24.66
1812	NYSE	CL	Wed, Jul 28, 1999	24.69	24.97	24.50	24.53
1811	NYSE	CL	Tue, Jul 27, 1999	24.69	25.06	24.25	24.78
1810	NYSE	CL	Mon, Jul 26, 1999	25.00	25.13	24.31	24.59
1809	NYSE	CL	Fri, Jul 23, 1999	25.44	25.50	24.75	25.13
1808	NYSE	CL	Thu, Jul 22, 1999	25.25	25.47	24.50	25.47
1807	NYSE	CL	Wed, Jul 21, 1999	25.94	26.22	25.09	25.22
1806	NYSE	CL	Tue, Jul 20, 1999	24.75	25.97	24.56	25.91
1805	NYSE	CL	Mon, Jul 19, 1999	25.44	25.47	24.53	24.97
1804	NYSE	CL	Fri, Jul 16, 1999	24.94	25.69	24.75	25.56
1803	NYSE	CL	Thu, Jul 15, 1999	24.94	25.03	24.47	24.81
1802	NYSE	CL	Wed, Jul 14, 1999	24.50	25.31	24.25	25.13
1801	NYSE	CL	Tue, Jul 13, 1999	24.09	24.69	24.00	24.47
1800	NYSE	CL	Mon, Jul 12, 1999	24.41	24.50	24.00	24.28
1799	NYSE	CL	Fri, Jul 9, 1999	23.41	24.63	23.41	24.63
1798	NYSE	CL	Thu, Jul 8, 1999	23.63	23.63	23.06	23.38
1797	NYSE	CL	Wed, Jul 7, 1999	23.44	23.75	23.25	23.66
1796	NYSE	CL	Tue, Jul 6, 1999	24.00	24.00	23.50	23.75
1795	NYSE	CL	Fri, Jul 2, 1999	24.25	24.25	23.50	24.00
1794	NYSE	CL	Thu, Jul 1, 1999	24.63	24.63	23.81	24.34
1793	NYSE	CL	Wed, Jun 30, 1999	24.52	24.69	24.05	24.63
1792	NYSE	CL	Tue, Jun 29, 1999	24.25	24.53	24.09	24.45
1791	NYSE	CL	Mon, Jun 28, 1999	24.53	24.75	24.16	24.19
1790	NYSE	CL	Fri, Jun 25, 1999	24.97	25.03	24.44	24.53
1789	NYSE	CL	Thu, Jun 24, 1999	24.97	25.09	24.48	24.98
1788	NYSE	CL	Wed, Jun 23, 1999	24.91	25.00	24.80	24.98
1787	NYSE	CL	Tue, Jun 22, 1999	25.09	25.31	24.95	25.00
1786	NYSE	CL	Mon, Jun 21, 1999	25.00	25.09	24.86	25.05
1785	NYSE	CL	Fri, Jun 18, 1999	25.00	25.09	24.88	25.09
1784	NYSE	CL	Thu, Jun 17, 1999	24.88	25.31	24.78	25.11
1783	NYSE	CL	Wed, Jun 16, 1999	25.25	25.28	24.88	24.88
1782	NYSE	CL	Tue, Jun 15, 1999	25.69	25.72	25.00	25.06
1781	NYSE	CL	Mon, Jun 14, 1999	25.06	25.70	25.06	25.44
1780	NYSE	CL	Fri, Jun 11, 1999	25.06	25.41	24.92	24.97
1779	NYSE	CL	Thu, Jun 10, 1999	25.50	25.52	25.16	25.38
1778	NYSE	CL	Wed, Jun 9, 1999	25.88	25.91	25.23	25.73
1777	NYSE	CL	Tue, Jun 8, 1999	26.00	26.20	25.75	25.89
1776	NYSE	CL	Mon, Jun 7, 1999	25.72	26.44	25.49	26.20
1775	NYSE	CL	Fri, Jun 4, 1999	25.25	25.69	25.22	25.63
1774	NYSE	CL	Thu, Jun 3, 1999	25.44	25.44	25.14	25.20
1773	NYSE	CL	Wed, Jun 2, 1999	25.72	25.80	25.28	25.53
1772	NYSE	CL	Tue, Jun 1, 1999	24.91	25.81	24.64	25.81
1771	NYSE	CL	Fri, May 28, 1999	25.14	25.31	24.94	24.97
1770	NYSE	CL	Thu, May 27, 1999	24.88	25.20	24.77	25.13
1769	NYSE	CL	Wed, May 26, 1999	23.69	24.81	23.63	24.52
1768	NYSE	CL	Tue, May 25, 1999	22.75	23.73	22.75	23.63
1767	NYSE	CL	Mon, May 24, 1999	23.83	24.00	23.30	23.42
1766	NYSE	CL	Fri, May 21, 1999	24.48	24.48	23.84	23.89
1765	NYSE	CL	Thu, May 20, 1999	24.03	24.56	24.03	24.48
1764	NYSE	CL	Wed, May 19, 1999	23.61	24.25	23.59	24.08
1763	NYSE	CL	Tue, May 18, 1999	24.13	24.13	23.53	23.56
1762	NYSE	CL	Mon, May 17, 1999	23.69	24.16	23.33	24.08
1761	NYSE	CL	Fri, May 14, 1999	23.88	23.88	23.45	23.70
1760	NYSE	CL	Thu, May 13, 1999	24.13	24.28	23.72	24.19
1759	NYSE	CL	Wed, May 12, 1999	24.09	24.44	23.75	24.16
1758	NYSE	CL	Tue, May 11, 1999	23.72	24.19	23.66	23.98
1757	NYSE	CL	Mon, May 10, 1999	24.28	24.28	23.58	23.63
1756	NYSE	CL	Fri, May 7, 1999	24.75	24.88	24.09	24.34
1755	NYSE	CL	Thu, May 6, 1999	24.56	24.94	24.38	24.77
1754	NYSE	CL	Wed, May 5, 1999	24.98	25.03	24.41	24.73
1753	NYSE	CL	Tue, May 4, 1999	25.47	25.47	24.61	25.05
1752	NYSE	CL	Mon, May 3, 1999	25.67	25.94	25.25	25.52
1751	NYSE	CL	Fri, Apr 30, 1999	25.02	26.00	24.81	25.61
1750	NYSE	CL	Thu, Apr 29, 1999	24.80	25.23	24.80	25.02
1749	NYSE	CL	Wed, Apr 28, 1999	25.00	25.06	24.72	24.78
1748	NYSE	CL	Tue, Apr 27, 1999	25.31	25.41	24.75	25.00
1747	NYSE	CL	Mon, Apr 26, 1999	25.00	25.69	24.97	25.27
1746	NYSE	CL	Fri, Apr 23, 1999	24.67	25.13	24.66	25.06
1745	NYSE	CL	Thu, Apr 22, 1999	25.02	25.22	24.44	24.70
1744	NYSE	CL	Wed, Apr 21, 1999	23.75	25.09	23.75	25.09
1743	NYSE	CL	Tue, Apr 20, 1999	23.94	23.95	22.81	23.25
1742	NYSE	CL	Mon, Apr 19, 1999	23.39	24.41	23.38	24.00
1741	NYSE	CL	Fri, Apr 16, 1999	22.88	23.63	22.81	23.39
1740	NYSE	CL	Thu, Apr 15, 1999	23.28	23.36	22.66	22.89
1739	NYSE	CL	Wed, Apr 14, 1999	23.67	23.72	23.28	23.33
1738	NYSE	CL	Tue, Apr 13, 1999	24.25	24.28	23.64	23.73
1737	NYSE	CL	Mon, Apr 12, 1999	23.25	24.09	23.22	23.97
1736	NYSE	CL	Fri, Apr 9, 1999	23.78	23.78	23.31	23.41
1735	NYSE	CL	Thu, Apr 8, 1999	23.41	23.91	23.38	23.83
1734	NYSE	CL	Wed, Apr 7, 1999	23.44	23.56	23.38	23.38
1733	NYSE	CL	Tue, Apr 6, 1999	23.50	23.53	23.28	23.44
1732	NYSE	CL	Mon, Apr 5, 1999	23.28	23.84	23.28	23.63
1731	NYSE	CL	Thu, Apr 1, 1999	23.28	23.42	23.20	23.25
1730	NYSE	CL	Wed, Mar 31, 1999	23.31	23.41	22.91	23.00
1729	NYSE	CL	Tue, Mar 30, 1999	23.58	23.58	23.08	23.38
1728	NYSE	CL	Mon, Mar 29, 1999	23.41	23.63	23.27	23.53
1727	NYSE	CL	Fri, Mar 26, 1999	23.25	23.31	22.91	23.14
1726	NYSE	CL	Thu, Mar 25, 1999	22.50	23.31	22.45	23.28
1725	NYSE	CL	Wed, Mar 24, 1999	22.47	22.52	22.19	22.50
1724	NYSE	CL	Tue, Mar 23, 1999	22.63	22.69	22.25	22.34
1723	NYSE	CL	Mon, Mar 22, 1999	22.16	22.84	21.81	22.77
1722	NYSE	CL	Fri, Mar 19, 1999	22.36	22.58	22.16	22.16
1721	NYSE	CL	Thu, Mar 18, 1999	22.22	22.31	22.05	22.31
1720	NYSE	CL	Wed, Mar 17, 1999	22.44	22.44	22.05	22.30
1719	NYSE	CL	Tue, Mar 16, 1999	23.00	23.03	22.39	22.47
1718	NYSE	CL	Mon, Mar 15, 1999	23.06	23.13	22.66	22.89
1717	NYSE	CL	Fri, Mar 12, 1999	23.41	23.56	22.73	23.13
1716	NYSE	CL	Thu, Mar 11, 1999	23.31	23.80	23.13	23.38
1715	NYSE	CL	Wed, Mar 10, 1999	23.25	23.25	22.84	23.13
1714	NYSE	CL	Tue, Mar 9, 1999	23.25	23.34	23.00	23.14
1713	NYSE	CL	Mon, Mar 8, 1999	22.94	23.14	22.66	23.02
1712	NYSE	CL	Fri, Mar 5, 1999	22.88	23.19	22.63	23.14
1711	NYSE	CL	Thu, Mar 4, 1999	21.81	22.63	21.78	22.59
1710	NYSE	CL	Wed, Mar 3, 1999	21.42	21.97	21.33	21.69
1709	NYSE	CL	Tue, Mar 2, 1999	21.13	21.59	20.84	21.48
1708	NYSE	CL	Mon, Mar 1, 1999	21.16	21.22	20.73	21.13
1707	NYSE	CL	Fri, Feb 26, 1999	21.38	21.44	20.66	21.22
1706	NYSE	CL	Thu, Feb 25, 1999	21.48	21.69	20.88	21.31
1705	NYSE	CL	Wed, Feb 24, 1999	21.84	21.91	21.34	21.52
1704	NYSE	CL	Tue, Feb 23, 1999	22.13	22.13	21.59	21.73
1703	NYSE	CL	Mon, Feb 22, 1999	21.41	22.13	21.41	22.02
1702	NYSE	CL	Fri, Feb 19, 1999	21.91	22.09	21.39	21.44
1701	NYSE	CL	Thu, Feb 18, 1999	21.56	22.22	21.53	21.88
1700	NYSE	CL	Wed, Feb 17, 1999	21.31	21.94	21.31	21.50
1699	NYSE	CL	Tue, Feb 16, 1999	21.53	22.06	21.45	21.67
1698	NYSE	CL	Fri, Feb 12, 1999	21.75	21.84	21.47	21.70
1697	NYSE	CL	Thu, Feb 11, 1999	21.22	21.81	21.20	21.81
1696	NYSE	CL	Wed, Feb 10, 1999	20.66	21.16	20.56	21.16
1695	NYSE	CL	Tue, Feb 9, 1999	20.64	20.97	20.38	20.64
1694	NYSE	CL	Mon, Feb 8, 1999	21.16	21.19	20.58	20.61
1693	NYSE	CL	Fri, Feb 5, 1999	21.16	21.23	20.81	21.00
1692	NYSE	CL	Thu, Feb 4, 1999	20.75	21.78	20.50	21.17
1691	NYSE	CL	Wed, Feb 3, 1999	20.13	20.63	19.94	20.61
1690	NYSE	CL	Tue, Feb 2, 1999	20.88	20.88	20.16	20.42
1689	NYSE	CL	Mon, Feb 1, 1999	20.16	21.00	19.94	21.00
1688	NYSE	CL	Fri, Jan 29, 1999	20.00	20.25	19.91	20.11
1687	NYSE	CL	Thu, Jan 28, 1999	19.16	19.81	19.06	19.75
1686	NYSE	CL	Wed, Jan 27, 1999	18.88	19.19	18.75	19.06
1685	NYSE	CL	Tue, Jan 26, 1999	18.63	18.78	18.39	18.78
1684	NYSE	CL	Mon, Jan 25, 1999	18.83	19.00	18.64	18.77
1683	NYSE	CL	Fri, Jan 22, 1999	18.69	18.94	18.56	18.81
1682	NYSE	CL	Thu, Jan 21, 1999	19.63	19.66	19.28	19.34
1681	NYSE	CL	Wed, Jan 20, 1999	19.50	20.00	19.19	19.66
1680	NYSE	CL	Tue, Jan 19, 1999	19.13	19.34	18.28	19.33
1679	NYSE	CL	Fri, Jan 15, 1999	18.94	19.59	18.81	19.00
1678	NYSE	CL	Thu, Jan 14, 1999	19.69	19.84	18.94	18.98
1677	NYSE	CL	Wed, Jan 13, 1999	19.50	20.27	19.44	19.59
1676	NYSE	CL	Tue, Jan 12, 1999	21.19	21.38	20.92	21.13
1675	NYSE	CL	Mon, Jan 11, 1999	21.45	21.70	20.84	21.16
1674	NYSE	CL	Fri, Jan 8, 1999	22.13	22.19	21.25	21.42
1673	NYSE	CL	Thu, Jan 7, 1999	22.50	22.59	22.00	22.25
1672	NYSE	CL	Wed, Jan 6, 1999	22.77	22.77	22.41	22.63
1671	NYSE	CL	Tue, Jan 5, 1999	22.56	22.86	22.38	22.75
1670	NYSE	CL	Mon, Jan 4, 1999	23.25	23.44	22.41	22.50
1669	NYSE	CL	Thu, Dec 31, 1998	23.20	23.38	23.02	23.22
1668	NYSE	CL	Wed, Dec 30, 1998	23.31	23.38	22.94	23.16
1667	NYSE	CL	Tue, Dec 29, 1998	22.94	23.50	22.75	23.45
1666	NYSE	CL	Mon, Dec 28, 1998	23.06	23.13	22.77	22.91
1665	NYSE	CL	Thu, Dec 24, 1998	23.25	23.42	23.05	23.05
1664	NYSE	CL	Wed, Dec 23, 1998	22.34	23.50	22.31	23.38
1663	NYSE	CL	Tue, Dec 22, 1998	21.66	22.53	21.44	22.34
1662	NYSE	CL	Mon, Dec 21, 1998	21.47	21.97	21.38	21.78
1661	NYSE	CL	Fri, Dec 18, 1998	20.94	21.59	20.94	21.53
1660	NYSE	CL	Thu, Dec 17, 1998	21.06	21.44	21.03	21.11
1659	NYSE	CL	Wed, Dec 16, 1998	21.23	21.38	20.88	21.19
1658	NYSE	CL	Tue, Dec 15, 1998	20.88	21.50	20.81	21.23
1657	NYSE	CL	Mon, Dec 14, 1998	20.31	20.94	20.31	20.72
1656	NYSE	CL	Fri, Dec 11, 1998	20.86	20.86	20.19	20.50
1655	NYSE	CL	Thu, Dec 10, 1998	20.88	21.20	20.64	20.86
1654	NYSE	CL	Wed, Dec 9, 1998	20.81	21.02	20.48	20.92
1653	NYSE	CL	Tue, Dec 8, 1998	21.41	21.47	20.94	21.06
1652	NYSE	CL	Mon, Dec 7, 1998	21.50	21.59	21.05	21.27
1651	NYSE	CL	Fri, Dec 4, 1998	20.75	21.59	20.41	21.31
1650	NYSE	CL	Thu, Dec 3, 1998	21.02	21.22	20.50	20.53
1649	NYSE	CL	Wed, Dec 2, 1998	21.00	21.05	20.75	21.05
1648	NYSE	CL	Tue, Dec 1, 1998	21.41	21.59	21.19	21.19
1647	NYSE	CL	Mon, Nov 30, 1998	21.63	21.81	21.39	21.41
1646	NYSE	CL	Fri, Nov 27, 1998	21.75	21.80	21.63	21.63
1645	NYSE	CL	Wed, Nov 25, 1998	22.31	22.31	21.38	21.55
1644	NYSE	CL	Tue, Nov 24, 1998	23.06	23.28	22.44	22.52
1643	NYSE	CL	Mon, Nov 23, 1998	23.25	23.69	23.03	23.69
1642	NYSE	CL	Fri, Nov 20, 1998	23.66	23.75	23.22	23.30
1641	NYSE	CL	Thu, Nov 19, 1998	23.13	23.73	23.00	23.56
1640	NYSE	CL	Wed, Nov 18, 1998	23.00	23.20	22.80	23.19
1639	NYSE	CL	Tue, Nov 17, 1998	23.47	23.69	22.98	23.13
1638	NYSE	CL	Mon, Nov 16, 1998	23.16	23.50	23.16	23.41
1637	NYSE	CL	Fri, Nov 13, 1998	22.50	23.20	22.47	23.05
1636	NYSE	CL	Thu, Nov 12, 1998	22.50	22.58	22.30	22.47
1635	NYSE	CL	Wed, Nov 11, 1998	23.19	23.30	22.38	22.59
1634	NYSE	CL	Tue, Nov 10, 1998	22.88	23.31	22.72	23.06
1633	NYSE	CL	Mon, Nov 9, 1998	23.50	23.50	22.83	23.00
1632	NYSE	CL	Fri, Nov 6, 1998	22.84	23.63	22.69	23.55
1631	NYSE	CL	Thu, Nov 5, 1998	22.25	22.84	22.00	22.75
1630	NYSE	CL	Wed, Nov 4, 1998	23.13	23.13	22.31	22.34
1629	NYSE	CL	Tue, Nov 3, 1998	22.00	22.91	21.88	22.75
1628	NYSE	CL	Mon, Nov 2, 1998	22.19	22.19	21.81	21.98
1627	NYSE	CL	Fri, Oct 30, 1998	21.66	22.13	21.41	22.09
1626	NYSE	CL	Thu, Oct 29, 1998	21.56	21.73	21.25	21.56
1625	NYSE	CL	Wed, Oct 28, 1998	21.88	21.91	21.22	21.42
1624	NYSE	CL	Tue, Oct 27, 1998	22.47	22.50	22.00	22.09
1623	NYSE	CL	Mon, Oct 26, 1998	21.75	22.45	21.75	22.31
1622	NYSE	CL	Fri, Oct 23, 1998	21.59	22.23	21.52	21.67
1621	NYSE	CL	Thu, Oct 22, 1998	21.22	22.00	20.94	21.73
1620	NYSE	CL	Wed, Oct 21, 1998	20.95	21.53	20.91	21.23
1619	NYSE	CL	Tue, Oct 20, 1998	21.44	21.66	20.91	20.95
1618	NYSE	CL	Mon, Oct 19, 1998	21.50	21.72	21.09	21.50
1617	NYSE	CL	Fri, Oct 16, 1998	20.59	21.67	20.56	21.56
1616	NYSE	CL	Thu, Oct 15, 1998	19.23	20.56	19.03	20.39
1615	NYSE	CL	Wed, Oct 14, 1998	19.19	19.34	18.83	19.19
1614	NYSE	CL	Tue, Oct 13, 1998	19.73	19.73	19.13	19.25
1613	NYSE	CL	Mon, Oct 12, 1998	19.38	19.94	19.09	19.72
1612	NYSE	CL	Fri, Oct 9, 1998	18.56	19.25	18.38	19.09
1611	NYSE	CL	Thu, Oct 8, 1998	18.28	19.42	18.19	18.34
1610	NYSE	CL	Wed, Oct 7, 1998	18.36	19.44	18.25	18.75
1609	NYSE	CL	Tue, Oct 6, 1998	18.25	19.03	18.22	18.34
1608	NYSE	CL	Mon, Oct 5, 1998	17.81	18.22	17.25	18.03
1607	NYSE	CL	Fri, Oct 2, 1998	16.94	18.06	16.81	17.98
1606	NYSE	CL	Thu, Oct 1, 1998	17.14	17.50	16.78	17.00
1605	NYSE	CL	Wed, Sep 30, 1998	18.00	18.06	17.13	17.19
1604	NYSE	CL	Tue, Sep 29, 1998	18.00	18.55	17.69	18.22
1603	NYSE	CL	Mon, Sep 28, 1998	17.69	18.34	17.63	18.16
1602	NYSE	CL	Fri, Sep 25, 1998	17.19	17.47	17.06	17.36
1601	NYSE	CL	Thu, Sep 24, 1998	17.63	17.72	17.38	17.64
1600	NYSE	CL	Wed, Sep 23, 1998	17.06	17.81	16.94	17.73
1599	NYSE	CL	Tue, Sep 22, 1998	16.69	16.88	16.50	16.75
1598	NYSE	CL	Mon, Sep 21, 1998	16.63	16.69	16.27	16.39
1597	NYSE	CL	Fri, Sep 18, 1998	17.13	17.47	16.83	17.00
1596	NYSE	CL	Thu, Sep 17, 1998	17.25	17.38	16.88	17.13
1595	NYSE	CL	Wed, Sep 16, 1998	19.13	19.13	17.81	18.13
1594	NYSE	CL	Tue, Sep 15, 1998	18.25	18.59	18.16	18.55
1593	NYSE	CL	Mon, Sep 14, 1998	18.00	18.81	17.88	18.23
1592	NYSE	CL	Fri, Sep 11, 1998	16.69	17.59	16.56	17.44
1591	NYSE	CL	Thu, Sep 10, 1998	17.06	17.31	16.42	17.03
1590	NYSE	CL	Wed, Sep 9, 1998	18.56	18.56	17.64	17.72
1589	NYSE	CL	Tue, Sep 8, 1998	18.25	18.88	17.64	18.69
1588	NYSE	CL	Fri, Sep 4, 1998	17.97	18.06	17.25	17.50
1587	NYSE	CL	Thu, Sep 3, 1998	18.00	18.53	17.75	17.94
1586	NYSE	CL	Wed, Sep 2, 1998	19.25	19.25	18.05	18.25
1585	NYSE	CL	Tue, Sep 1, 1998	18.03	18.97	17.66	18.75
1584	NYSE	CL	Mon, Aug 31, 1998	19.50	19.58	17.97	18.03
1583	NYSE	CL	Fri, Aug 28, 1998	20.25	20.63	19.28	19.48
1582	NYSE	CL	Thu, Aug 27, 1998	20.94	21.06	20.19	20.22
1581	NYSE	CL	Wed, Aug 26, 1998	20.81	21.55	20.75	21.41
1580	NYSE	CL	Tue, Aug 25, 1998	21.31	21.72	20.94	20.94
1579	NYSE	CL	Mon, Aug 24, 1998	20.81	21.25	20.69	21.22
1578	NYSE	CL	Fri, Aug 21, 1998	20.50	20.75	20.13	20.75
1577	NYSE	CL	Thu, Aug 20, 1998	21.20	21.20	20.48	20.50
1576	NYSE	CL	Wed, Aug 19, 1998	21.63	21.63	21.13	21.19
1575	NYSE	CL	Tue, Aug 18, 1998	21.86	22.00	21.41	21.45
1574	NYSE	CL	Mon, Aug 17, 1998	21.13	22.00	21.03	21.86
1573	NYSE	CL	Fri, Aug 14, 1998	21.59	21.63	21.14	21.30
1572	NYSE	CL	Thu, Aug 13, 1998	21.88	22.06	21.36	21.59
1571	NYSE	CL	Wed, Aug 12, 1998	21.44	21.89	21.38	21.88
1570	NYSE	CL	Tue, Aug 11, 1998	21.75	21.77	21.09	21.41
1569	NYSE	CL	Mon, Aug 10, 1998	22.00	22.31	21.73	21.92
1568	NYSE	CL	Fri, Aug 7, 1998	22.55	22.55	21.78	22.05
1567	NYSE	CL	Thu, Aug 6, 1998	22.34	22.64	21.88	22.58
1566	NYSE	CL	Wed, Aug 5, 1998	22.56	22.81	22.16	22.44
1565	NYSE	CL	Tue, Aug 4, 1998	23.13	23.19	22.47	22.47
1564	NYSE	CL	Mon, Aug 3, 1998	23.19	23.33	22.75	22.94
1563	NYSE	CL	Fri, Jul 31, 1998	23.91	24.00	23.00	23.06
1562	NYSE	CL	Thu, Jul 30, 1998	24.23	24.34	23.56	24.06
1561	NYSE	CL	Wed, Jul 29, 1998	24.00	24.28	23.88	24.08
1560	NYSE	CL	Tue, Jul 28, 1998	23.84	23.97	23.17	23.94
1559	NYSE	CL	Mon, Jul 27, 1998	24.03	24.03	23.50	23.91
1558	NYSE	CL	Fri, Jul 24, 1998	24.53	24.72	23.97	24.09
1557	NYSE	CL	Thu, Jul 23, 1998	23.81	24.63	23.81	24.23
1556	NYSE	CL	Wed, Jul 22, 1998	23.63	23.98	23.61	23.75
1555	NYSE	CL	Tue, Jul 21, 1998	23.80	24.09	23.50	23.72
1554	NYSE	CL	Mon, Jul 20, 1998	24.16	24.41	23.63	23.86
1553	NYSE	CL	Fri, Jul 17, 1998	23.78	23.97	23.14	23.92
1552	NYSE	CL	Thu, Jul 16, 1998	23.94	24.02	23.59	23.78
1551	NYSE	CL	Wed, Jul 15, 1998	24.02	24.28	23.97	24.05
1550	NYSE	CL	Tue, Jul 14, 1998	23.69	24.45	23.66	23.95
1549	NYSE	CL	Mon, Jul 13, 1998	23.56	23.63	23.00	23.44
1548	NYSE	CL	Fri, Jul 10, 1998	22.69	23.80	22.69	23.53
1547	NYSE	CL	Thu, Jul 9, 1998	23.25	23.25	22.69	22.73
1546	NYSE	CL	Wed, Jul 8, 1998	22.83	23.25	22.81	23.23
1545	NYSE	CL	Tue, Jul 7, 1998	22.81	22.97	22.70	22.88
1544	NYSE	CL	Mon, Jul 6, 1998	22.00	22.88	22.00	22.78
1543	NYSE	CL	Thu, Jul 2, 1998	22.16	22.25	21.95	22.06
1542	NYSE	CL	Wed, Jul 1, 1998	22.06	22.20	21.94	22.16
1541	NYSE	CL	Tue, Jun 30, 1998	22.16	22.27	22.00	22.00
1540	NYSE	CL	Mon, Jun 29, 1998	22.25	22.48	22.13	22.25
1539	NYSE	CL	Fri, Jun 26, 1998	21.94	22.25	21.86	22.03
1538	NYSE	CL	Thu, Jun 25, 1998	22.44	22.48	21.81	21.92
1537	NYSE	CL	Wed, Jun 24, 1998	22.00	22.48	21.72	22.44
1536	NYSE	CL	Tue, Jun 23, 1998	21.75	22.23	21.66	21.95
1535	NYSE	CL	Mon, Jun 22, 1998	21.84	21.94	21.64	21.81
1534	NYSE	CL	Fri, Jun 19, 1998	22.75	22.75	21.81	21.97
1533	NYSE	CL	Thu, Jun 18, 1998	22.42	23.03	22.31	22.86
1532	NYSE	CL	Wed, Jun 17, 1998	21.81	22.50	21.69	22.42
1531	NYSE	CL	Tue, Jun 16, 1998	21.58	21.75	21.23	21.66
1530	NYSE	CL	Mon, Jun 15, 1998	21.69	21.91	21.56	21.61
1529	NYSE	CL	Fri, Jun 12, 1998	22.02	22.09	21.56	21.86
1528	NYSE	CL	Thu, Jun 11, 1998	22.03	22.22	21.91	22.02
1527	NYSE	CL	Wed, Jun 10, 1998	22.14	22.63	21.97	22.08
1526	NYSE	CL	Tue, Jun 9, 1998	22.44	22.45	22.05	22.20
1525	NYSE	CL	Mon, Jun 8, 1998	22.38	22.63	22.25	22.47
1524	NYSE	CL	Fri, Jun 5, 1998	22.19	22.38	21.89	22.38
1523	NYSE	CL	Thu, Jun 4, 1998	21.70	22.00	21.47	21.97
1522	NYSE	CL	Wed, Jun 3, 1998	21.75	22.09	21.67	21.75
1521	NYSE	CL	Tue, Jun 2, 1998	22.06	22.13	21.66	21.75
1520	NYSE	CL	Mon, Jun 1, 1998	21.75	22.19	21.56	21.97
1519	NYSE	CL	Fri, May 29, 1998	21.70	21.88	21.66	21.75
1518	NYSE	CL	Thu, May 28, 1998	21.75	21.80	21.50	21.64
1517	NYSE	CL	Wed, May 27, 1998	21.47	21.78	21.22	21.78
1516	NYSE	CL	Tue, May 26, 1998	22.19	22.27	21.58	21.58
1515	NYSE	CL	Fri, May 22, 1998	22.36	22.39	22.00	22.14
1514	NYSE	CL	Thu, May 21, 1998	22.31	22.63	22.25	22.36
1513	NYSE	CL	Wed, May 20, 1998	22.66	22.70	21.94	22.25
1512	NYSE	CL	Tue, May 19, 1998	22.66	22.66	22.31	22.47
1511	NYSE	CL	Mon, May 18, 1998	22.19	22.72	22.02	22.66
1510	NYSE	CL	Fri, May 15, 1998	22.38	22.42	22.13	22.23
1509	NYSE	CL	Thu, May 14, 1998	21.84	22.53	21.77	22.42
1508	NYSE	CL	Wed, May 13, 1998	22.06	22.13	21.92	22.00
1507	NYSE	CL	Tue, May 12, 1998	21.84	22.20	21.84	22.09
1506	NYSE	CL	Mon, May 11, 1998	22.02	22.13	21.78	21.94
1505	NYSE	CL	Fri, May 8, 1998	22.08	22.61	22.00	22.02
1504	NYSE	CL	Thu, May 7, 1998	22.00	22.28	21.94	22.08
1503	NYSE	CL	Wed, May 6, 1998	22.25	22.25	21.91	22.00
1502	NYSE	CL	Tue, May 5, 1998	22.28	22.50	22.09	22.28
1501	NYSE	CL	Mon, May 4, 1998	22.72	22.72	22.20	22.28
1500	NYSE	CL	Fri, May 1, 1998	22.38	22.75	22.38	22.55
1499	NYSE	CL	Thu, Apr 30, 1998	22.00	22.59	21.97	22.42
1498	NYSE	CL	Wed, Apr 29, 1998	21.72	21.97	21.56	21.92
1497	NYSE	CL	Tue, Apr 28, 1998	21.94	22.00	21.52	21.70
1496	NYSE	CL	Mon, Apr 27, 1998	21.69	21.80	21.41	21.75
1495	NYSE	CL	Fri, Apr 24, 1998	22.38	22.41	21.69	21.94
1494	NYSE	CL	Thu, Apr 23, 1998	22.44	22.88	22.03	22.33
1493	NYSE	CL	Wed, Apr 22, 1998	21.56	22.47	21.34	22.38
1492	NYSE	CL	Tue, Apr 21, 1998	21.69	21.69	21.41	21.47
1491	NYSE	CL	Mon, Apr 20, 1998	21.91	21.98	21.50	21.94
1490	NYSE	CL	Fri, Apr 17, 1998	20.88	21.56	20.67	21.44
1489	NYSE	CL	Thu, Apr 16, 1998	20.81	20.84	20.38	20.61
1488	NYSE	CL	Wed, Apr 15, 1998	21.25	21.25	20.75	20.80
1487	NYSE	CL	Tue, Apr 14, 1998	21.30	21.30	21.08	21.09
1486	NYSE	CL	Mon, Apr 13, 1998	21.38	21.48	20.91	21.36
1485	NYSE	CL	Thu, Apr 9, 1998	21.23	21.53	21.19	21.44
1484	NYSE	CL	Wed, Apr 8, 1998	21.31	21.44	21.14	21.16
1483	NYSE	CL	Tue, Apr 7, 1998	21.80	21.81	21.19	21.41
1482	NYSE	CL	Mon, Apr 6, 1998	22.00	22.16	21.77	21.77
1481	NYSE	CL	Fri, Apr 3, 1998	21.94	22.02	21.63	21.94
1480	NYSE	CL	Thu, Apr 2, 1998	22.00	22.03	21.50	21.78
1479	NYSE	CL	Wed, Apr 1, 1998	21.63	22.00	21.55	21.94
1478	NYSE	CL	Tue, Mar 31, 1998	21.64	21.86	21.41	21.69
1477	NYSE	CL	Mon, Mar 30, 1998	21.59	21.88	21.31	21.64
1476	NYSE	CL	Fri, Mar 27, 1998	22.19	22.19	21.28	21.66
1475	NYSE	CL	Thu, Mar 26, 1998	21.69	22.22	21.45	21.72
1474	NYSE	CL	Wed, Mar 25, 1998	21.69	21.81	21.14	21.44
1473	NYSE	CL	Tue, Mar 24, 1998	21.56	21.69	21.44	21.69
1472	NYSE	CL	Mon, Mar 23, 1998	21.34	21.50	21.17	21.41
1471	NYSE	CL	Fri, Mar 20, 1998	21.36	21.42	21.13	21.41
1470	NYSE	CL	Thu, Mar 19, 1998	21.42	21.63	21.05	21.30
1469	NYSE	CL	Wed, Mar 18, 1998	21.19	21.58	21.16	21.48
1468	NYSE	CL	Tue, Mar 17, 1998	20.95	21.23	20.88	21.19
1467	NYSE	CL	Mon, Mar 16, 1998	21.00	21.16	20.81	20.89
1466	NYSE	CL	Fri, Mar 13, 1998	21.13	21.38	20.72	20.95
1465	NYSE	CL	Thu, Mar 12, 1998	21.78	21.84	21.31	21.36
1464	NYSE	CL	Wed, Mar 11, 1998	21.56	22.00	21.50	21.95
1463	NYSE	CL	Tue, Mar 10, 1998	21.97	21.97	21.34	21.70
1462	NYSE	CL	Mon, Mar 9, 1998	20.98	21.88	20.88	21.69
1461	NYSE	CL	Fri, Mar 6, 1998	20.06	21.06	20.06	20.98
1460	NYSE	CL	Thu, Mar 5, 1998	19.75	19.86	19.66	19.80
1459	NYSE	CL	Wed, Mar 4, 1998	19.94	20.03	19.69	19.83
1458	NYSE	CL	Tue, Mar 3, 1998	20.06	20.31	19.88	20.06
1457	NYSE	CL	Mon, Mar 2, 1998	20.23	20.39	20.02	20.28
1456	NYSE	CL	Fri, Feb 27, 1998	19.81	20.45	19.69	20.30
1455	NYSE	CL	Thu, Feb 26, 1998	19.66	19.75	19.56	19.75
1454	NYSE	CL	Wed, Feb 25, 1998	19.72	19.92	19.64	19.72
1453	NYSE	CL	Tue, Feb 24, 1998	19.69	19.97	19.59	19.63
1452	NYSE	CL	Mon, Feb 23, 1998	20.00	20.02	19.66	19.75
1451	NYSE	CL	Fri, Feb 20, 1998	19.70	20.03	19.56	20.02
1450	NYSE	CL	Thu, Feb 19, 1998	20.13	20.13	19.56	19.56
1449	NYSE	CL	Wed, Feb 18, 1998	19.52	19.98	19.50	19.83
1448	NYSE	CL	Tue, Feb 17, 1998	20.00	20.08	19.41	19.47
1447	NYSE	CL	Fri, Feb 13, 1998	20.25	20.25	19.81	20.03
1446	NYSE	CL	Thu, Feb 12, 1998	19.94	20.42	19.81	20.28
1445	NYSE	CL	Wed, Feb 11, 1998	19.64	20.13	19.56	20.08
1444	NYSE	CL	Tue, Feb 10, 1998	19.53	19.72	19.41	19.67
1443	NYSE	CL	Mon, Feb 9, 1998	19.47	19.69	19.28	19.58
1442	NYSE	CL	Fri, Feb 6, 1998	19.38	19.56	19.36	19.41
1441	NYSE	CL	Thu, Feb 5, 1998	19.17	19.41	19.13	19.41
1440	NYSE	CL	Wed, Feb 4, 1998	18.88	19.13	18.75	19.05
1439	NYSE	CL	Tue, Feb 3, 1998	18.70	18.94	18.31	18.94
1438	NYSE	CL	Mon, Feb 2, 1998	18.50	18.63	18.41	18.63
1437	NYSE	CL	Fri, Jan 30, 1998	18.13	18.45	18.03	18.31
1436	NYSE	CL	Thu, Jan 29, 1998	17.95	18.16	17.77	18.08
1435	NYSE	CL	Wed, Jan 28, 1998	17.72	17.92	17.61	17.88
1434	NYSE	CL	Tue, Jan 27, 1998	17.42	17.81	17.41	17.66
1433	NYSE	CL	Mon, Jan 26, 1998	17.41	17.55	17.27	17.45
1432	NYSE	CL	Fri, Jan 23, 1998	17.44	17.55	17.19	17.27
1431	NYSE	CL	Thu, Jan 22, 1998	17.28	17.47	17.22	17.36
1430	NYSE	CL	Wed, Jan 21, 1998	17.75	17.81	17.44	17.50
1429	NYSE	CL	Tue, Jan 20, 1998	17.64	17.81	17.58	17.77
1428	NYSE	CL	Fri, Jan 16, 1998	17.50	17.75	17.42	17.67
1427	NYSE	CL	Thu, Jan 15, 1998	17.36	17.36	16.94	17.30
1426	NYSE	CL	Wed, Jan 14, 1998	17.06	17.38	16.97	17.36
1425	NYSE	CL	Tue, Jan 13, 1998	17.02	17.06	16.88	17.00
1424	NYSE	CL	Mon, Jan 12, 1998	16.81	17.11	16.81	16.97
1423	NYSE	CL	Fri, Jan 9, 1998	17.25	17.27	16.88	17.00
1422	NYSE	CL	Thu, Jan 8, 1998	17.91	17.94	17.34	17.44
1421	NYSE	CL	Wed, Jan 7, 1998	17.56	17.91	17.47	17.91
1420	NYSE	CL	Tue, Jan 6, 1998	18.73	18.73	17.94	17.98
1419	NYSE	CL	Mon, Jan 5, 1998	18.50	18.72	18.31	18.72
1418	NYSE	CL	Fri, Jan 2, 1998	18.63	18.63	18.17	18.31
1417	NYSE	CL	Wed, Dec 31, 1997	18.56	18.56	18.36	18.38
1416	NYSE	CL	Tue, Dec 30, 1997	17.95	18.31	17.88	18.22
1415	NYSE	CL	Mon, Dec 29, 1997	17.44	17.81	17.44	17.61
1414	NYSE	CL	Fri, Dec 26, 1997	17.06	17.25	17.06	17.25
1413	NYSE	CL	Wed, Dec 24, 1997	17.06	17.14	17.00	17.00
1412	NYSE	CL	Tue, Dec 23, 1997	17.27	17.34	17.02	17.13
1411	NYSE	CL	Mon, Dec 22, 1997	17.06	17.31	16.80	17.30
1410	NYSE	CL	Fri, Dec 19, 1997	16.88	17.38	16.61	17.03
1409	NYSE	CL	Thu, Dec 18, 1997	17.13	17.25	16.88	17.11
1408	NYSE	CL	Wed, Dec 17, 1997	16.88	17.20	16.84	17.03
1407	NYSE	CL	Tue, Dec 16, 1997	16.56	16.88	16.50	16.80
1406	NYSE	CL	Mon, Dec 15, 1997	16.95	16.95	16.44	16.69
1405	NYSE	CL	Fri, Dec 12, 1997	17.38	17.38	16.81	17.11
1404	NYSE	CL	Thu, Dec 11, 1997	17.53	17.83	17.36	17.36
1403	NYSE	CL	Wed, Dec 10, 1997	17.53	17.73	17.44	17.59
1402	NYSE	CL	Tue, Dec 9, 1997	17.83	17.83	17.42	17.58
1401	NYSE	CL	Mon, Dec 8, 1997	17.95	17.98	17.69	17.89
1400	NYSE	CL	Fri, Dec 5, 1997	17.75	18.19	17.50	18.02
1399	NYSE	CL	Thu, Dec 4, 1997	17.67	18.00	17.58	17.66
1398	NYSE	CL	Wed, Dec 3, 1997	17.25	17.78	17.16	17.69
1397	NYSE	CL	Tue, Dec 2, 1997	17.02	17.45	16.95	17.25
1396	NYSE	CL	Mon, Dec 1, 1997	16.78	17.11	16.75	16.95
1395	NYSE	CL	Fri, Nov 28, 1997	16.56	16.75	16.53	16.70
1394	NYSE	CL	Wed, Nov 26, 1997	16.59	16.64	16.41	16.41
1393	NYSE	CL	Tue, Nov 25, 1997	16.66	16.67	16.50	16.58
1392	NYSE	CL	Mon, Nov 24, 1997	16.63	16.63	16.50	16.52
1391	NYSE	CL	Fri, Nov 21, 1997	16.75	16.83	16.66	16.69
1390	NYSE	CL	Thu, Nov 20, 1997	16.13	16.70	16.06	16.50
1389	NYSE	CL	Wed, Nov 19, 1997	15.92	16.09	15.78	15.92
1388	NYSE	CL	Tue, Nov 18, 1997	16.25	16.27	15.75	15.98
1387	NYSE	CL	Mon, Nov 17, 1997	16.38	16.63	16.31	16.56
1386	NYSE	CL	Fri, Nov 14, 1997	15.75	15.97	15.64	15.91
1385	NYSE	CL	Thu, Nov 13, 1997	15.69	15.81	15.52	15.63
1384	NYSE	CL	Wed, Nov 12, 1997	15.63	15.94	15.53	15.56
1383	NYSE	CL	Tue, Nov 11, 1997	15.94	16.02	15.58	15.77
1382	NYSE	CL	Mon, Nov 10, 1997	15.70	15.83	15.59	15.61
1381	NYSE	CL	Fri, Nov 7, 1997	15.56	15.75	15.44	15.64
1380	NYSE	CL	Thu, Nov 6, 1997	16.28	16.36	16.13	16.13
1379	NYSE	CL	Wed, Nov 5, 1997	16.06	16.63	16.02	16.41
1378	NYSE	CL	Tue, Nov 4, 1997	16.25	16.30	15.92	15.94
1377	NYSE	CL	Mon, Nov 3, 1997	16.25	16.44	16.13	16.31
1376	NYSE	CL	Fri, Oct 31, 1997	17.00	17.06	16.06	16.19
1375	NYSE	CL	Thu, Oct 30, 1997	17.06	17.28	16.78	16.98
1374	NYSE	CL	Wed, Oct 29, 1997	17.31	17.80	17.25	17.31
1373	NYSE	CL	Tue, Oct 28, 1997	16.44	17.63	16.13	17.59
1372	NYSE	CL	Mon, Oct 27, 1997	17.50	17.77	16.75	16.88
1371	NYSE	CL	Fri, Oct 24, 1997	18.13	18.31	17.77	17.91
1370	NYSE	CL	Thu, Oct 23, 1997	17.88	18.23	17.81	18.06
1369	NYSE	CL	Wed, Oct 22, 1997	18.69	18.72	18.44	18.56
1368	NYSE	CL	Tue, Oct 21, 1997	18.28	18.66	18.25	18.63
1367	NYSE	CL	Mon, Oct 20, 1997	18.27	18.31	17.98	18.17
1366	NYSE	CL	Fri, Oct 17, 1997	18.20	18.44	18.00	18.28
1365	NYSE	CL	Thu, Oct 16, 1997	18.00	18.45	17.89	18.20
1364	NYSE	CL	Wed, Oct 15, 1997	18.28	18.28	17.91	17.95
1363	NYSE	CL	Tue, Oct 14, 1997	18.47	18.59	18.19	18.39
1362	NYSE	CL	Mon, Oct 13, 1997	18.27	18.50	18.27	18.39
1361	NYSE	CL	Fri, Oct 10, 1997	18.00	18.27	17.91	18.20
1360	NYSE	CL	Thu, Oct 9, 1997	18.25	18.38	18.06	18.13
1359	NYSE	CL	Wed, Oct 8, 1997	18.41	18.48	18.13	18.42
1358	NYSE	CL	Tue, Oct 7, 1997	18.34	18.38	18.09	18.34
1357	NYSE	CL	Mon, Oct 6, 1997	18.00	18.44	17.94	18.34
1356	NYSE	CL	Fri, Oct 3, 1997	17.69	18.06	17.55	17.75
1355	NYSE	CL	Thu, Oct 2, 1997	17.41	17.72	17.38	17.47
1354	NYSE	CL	Wed, Oct 1, 1997	17.31	17.44	17.06	17.34
1353	NYSE	CL	Tue, Sep 30, 1997	17.36	17.61	17.25	17.42
1352	NYSE	CL	Mon, Sep 29, 1997	17.00	17.38	16.83	17.36
1351	NYSE	CL	Fri, Sep 26, 1997	16.86	17.13	16.78	16.88
1350	NYSE	CL	Thu, Sep 25, 1997	16.88	16.94	16.59	16.63
1349	NYSE	CL	Wed, Sep 24, 1997	16.94	17.17	16.77	16.92
1348	NYSE	CL	Tue, Sep 23, 1997	17.14	17.14	16.83	16.94
1347	NYSE	CL	Mon, Sep 22, 1997	17.50	17.50	17.11	17.14
1346	NYSE	CL	Fri, Sep 19, 1997	17.27	17.50	17.11	17.50
1345	NYSE	CL	Thu, Sep 18, 1997	17.09	17.50	17.09	17.25
1344	NYSE	CL	Wed, Sep 17, 1997	17.28	17.34	17.03	17.09
1343	NYSE	CL	Tue, Sep 16, 1997	16.59	17.33	16.50	17.23
1342	NYSE	CL	Mon, Sep 15, 1997	15.84	16.53	15.75	16.47
1341	NYSE	CL	Fri, Sep 12, 1997	15.67	15.78	15.44	15.78
1340	NYSE	CL	Thu, Sep 11, 1997	15.78	15.81	15.27	15.45
1339	NYSE	CL	Wed, Sep 10, 1997	15.94	16.13	15.72	15.83
1338	NYSE	CL	Tue, Sep 9, 1997	16.34	16.42	16.14	16.19
1337	NYSE	CL	Mon, Sep 8, 1997	16.38	16.44	16.22	16.28
1336	NYSE	CL	Fri, Sep 5, 1997	16.38	16.52	16.00	16.50
1335	NYSE	CL	Thu, Sep 4, 1997	16.50	16.56	16.19	16.42
1334	NYSE	CL	Wed, Sep 3, 1997	16.52	17.06	16.36	16.56
1333	NYSE	CL	Tue, Sep 2, 1997	15.63	16.69	15.59	16.56
1332	NYSE	CL	Fri, Aug 29, 1997	15.72	15.78	15.53	15.66
1331	NYSE	CL	Thu, Aug 28, 1997	15.80	15.95	15.64	15.88
1330	NYSE	CL	Wed, Aug 27, 1997	16.14	16.27	15.91	16.03
1329	NYSE	CL	Tue, Aug 26, 1997	16.38	16.55	16.09	16.14
1328	NYSE	CL	Mon, Aug 25, 1997	16.25	16.59	16.19	16.41
1327	NYSE	CL	Fri, Aug 22, 1997	16.06	16.38	15.94	16.34
1326	NYSE	CL	Thu, Aug 21, 1997	16.94	16.98	16.41	16.48
1325	NYSE	CL	Wed, Aug 20, 1997	16.98	17.00	16.72	16.94
1324	NYSE	CL	Tue, Aug 19, 1997	16.66	17.11	16.59	17.00
1323	NYSE	CL	Mon, Aug 18, 1997	16.63	16.81	16.31	16.53
1322	NYSE	CL	Fri, Aug 15, 1997	17.41	17.41	16.13	16.31
1321	NYSE	CL	Thu, Aug 14, 1997	17.50	17.81	17.44	17.55
1320	NYSE	CL	Wed, Aug 13, 1997	17.31	17.56	16.88	17.39
1319	NYSE	CL	Tue, Aug 12, 1997	17.13	17.41	16.94	16.97
1318	NYSE	CL	Mon, Aug 11, 1997	17.73	17.75	17.22	17.45
1317	NYSE	CL	Fri, Aug 8, 1997	17.91	17.91	17.47	17.50
1316	NYSE	CL	Thu, Aug 7, 1997	18.52	18.69	17.89	17.97
1315	NYSE	CL	Wed, Aug 6, 1997	18.33	18.66	18.13	18.47
1314	NYSE	CL	Tue, Aug 5, 1997	18.63	18.66	18.28	18.34
1313	NYSE	CL	Mon, Aug 4, 1997	18.41	18.61	18.33	18.61
1312	NYSE	CL	Fri, Aug 1, 1997	18.98	19.09	18.41	18.64
1311	NYSE	CL	Thu, Jul 31, 1997	19.00	19.06	18.88	18.94
1310	NYSE	CL	Wed, Jul 30, 1997	18.72	19.03	18.55	18.97
1309	NYSE	CL	Tue, Jul 29, 1997	18.86	18.88	18.67	18.70
1308	NYSE	CL	Mon, Jul 28, 1997	19.28	19.28	18.81	18.81
1307	NYSE	CL	Fri, Jul 25, 1997	19.25	19.67	19.22	19.28
1306	NYSE	CL	Thu, Jul 24, 1997	19.13	19.48	18.63	19.25
1305	NYSE	CL	Wed, Jul 23, 1997	19.06	19.25	18.80	18.80
1304	NYSE	CL	Tue, Jul 22, 1997	18.02	18.56	17.69	18.39
1303	NYSE	CL	Mon, Jul 21, 1997	17.81	17.98	17.55	17.91
1302	NYSE	CL	Fri, Jul 18, 1997	17.78	18.09	17.50	17.88
1301	NYSE	CL	Thu, Jul 17, 1997	18.08	18.09	17.75	17.83
1300	NYSE	CL	Wed, Jul 16, 1997	18.50	18.59	18.14	18.14
1299	NYSE	CL	Tue, Jul 15, 1997	17.50	18.34	17.44	18.28
1298	NYSE	CL	Mon, Jul 14, 1997	16.84	17.44	16.81	17.20
1297	NYSE	CL	Fri, Jul 11, 1997	16.83	17.17	16.81	16.84
1296	NYSE	CL	Thu, Jul 10, 1997	16.59	16.98	16.44	16.83
1295	NYSE	CL	Wed, Jul 9, 1997	17.13	17.27	16.52	16.66
1294	NYSE	CL	Tue, Jul 8, 1997	16.44	16.95	16.44	16.81
1293	NYSE	CL	Mon, Jul 7, 1997	16.70	16.94	16.41	16.44
1292	NYSE	CL	Thu, Jul 3, 1997	16.63	16.78	16.61	16.73
1291	NYSE	CL	Wed, Jul 2, 1997	16.44	16.59	16.22	16.48
1290	NYSE	CL	Tue, Jul 1, 1997	16.20	16.34	15.97	16.28
1289	NYSE	CL	Mon, Jun 30, 1997	16.50	16.63	16.25	16.31
1288	NYSE	CL	Fri, Jun 27, 1997	16.44	16.56	16.38	16.50
1287	NYSE	CL	Thu, Jun 26, 1997	16.19	16.48	16.17	16.31
1286	NYSE	CL	Wed, Jun 25, 1997	16.31	16.34	15.91	16.20
1285	NYSE	CL	Tue, Jun 24, 1997	16.08	16.50	16.06	16.39
1284	NYSE	CL	Mon, Jun 23, 1997	16.28	16.34	16.03	16.03
1283	NYSE	CL	Fri, Jun 20, 1997	16.50	16.50	16.22	16.25
1282	NYSE	CL	Thu, Jun 19, 1997	16.34	16.59	16.28	16.47
1281	NYSE	CL	Wed, Jun 18, 1997	16.25	16.25	16.06	16.19
1280	NYSE	CL	Tue, Jun 17, 1997	16.25	16.53	16.22	16.31
1279	NYSE	CL	Mon, Jun 16, 1997	16.56	16.63	16.41	16.56
1278	NYSE	CL	Fri, Jun 13, 1997	16.47	16.75	16.44	16.63
1277	NYSE	CL	Thu, Jun 12, 1997	16.41	16.50	16.25	16.41
1276	NYSE	CL	Wed, Jun 11, 1997	16.22	16.41	16.19	16.28
1275	NYSE	CL	Tue, Jun 10, 1997	16.13	16.22	16.00	16.22
1274	NYSE	CL	Mon, Jun 9, 1997	15.81	16.19	15.81	16.06
1273	NYSE	CL	Fri, Jun 6, 1997	15.47	15.81	15.41	15.81
1272	NYSE	CL	Thu, Jun 5, 1997	15.44	15.56	15.41	15.53
1271	NYSE	CL	Wed, Jun 4, 1997	15.19	15.34	15.03	15.19
1270	NYSE	CL	Tue, Jun 3, 1997	15.06	15.38	15.03	15.25
1269	NYSE	CL	Mon, Jun 2, 1997	15.50	15.53	15.16	15.22
1268	NYSE	CL	Fri, May 30, 1997	15.28	15.59	15.06	15.50
1267	NYSE	CL	Thu, May 29, 1997	15.34	15.63	15.22	15.28
1266	NYSE	CL	Wed, May 28, 1997	15.44	15.44	15.17	15.22
1265	NYSE	CL	Tue, May 27, 1997	14.88	15.50	14.72	15.44
1264	NYSE	CL	Fri, May 23, 1997	14.81	15.06	14.75	14.94
1263	NYSE	CL	Thu, May 22, 1997	14.63	14.75	14.56	14.63
1262	NYSE	CL	Wed, May 21, 1997	14.63	14.69	14.38	14.53
1261	NYSE	CL	Tue, May 20, 1997	14.28	14.28	14.06	14.19
1260	NYSE	CL	Mon, May 19, 1997	14.06	14.28	14.03	14.28
1259	NYSE	CL	Fri, May 16, 1997	14.50	14.63	13.84	14.00
1258	NYSE	CL	Thu, May 15, 1997	14.39	14.61	14.38	14.47
1257	NYSE	CL	Wed, May 14, 1997	14.34	14.48	14.22	14.38
1256	NYSE	CL	Tue, May 13, 1997	14.25	14.30	14.02	14.22
1255	NYSE	CL	Mon, May 12, 1997	14.00	14.30	13.98	14.22
1254	NYSE	CL	Fri, May 9, 1997	14.03	14.11	13.88	13.98
1253	NYSE	CL	Thu, May 8, 1997	13.75	14.05	13.64	13.92
1252	NYSE	CL	Wed, May 7, 1997	13.95	14.08	13.69	13.75
1251	NYSE	CL	Tue, May 6, 1997	13.91	14.16	13.83	13.92
1250	NYSE	CL	Mon, May 5, 1997	13.72	13.91	13.63	13.84
1249	NYSE	CL	Fri, May 2, 1997	13.73	13.80	13.61	13.72
1248	NYSE	CL	Thu, May 1, 1997	13.84	13.95	13.69	13.72
1247	NYSE	CL	Wed, Apr 30, 1997	13.94	14.11	13.81	13.88
1246	NYSE	CL	Tue, Apr 29, 1997	13.88	13.98	13.69	13.98
1245	NYSE	CL	Mon, Apr 28, 1997	13.34	13.58	13.34	13.53
1244	NYSE	CL	Fri, Apr 25, 1997	13.28	13.50	13.27	13.36
1243	NYSE	CL	Thu, Apr 24, 1997	13.63	13.66	13.30	13.31
1242	NYSE	CL	Wed, Apr 23, 1997	13.61	13.61	13.38	13.50
1241	NYSE	CL	Tue, Apr 22, 1997	13.48	13.73	13.44	13.66
1240	NYSE	CL	Mon, Apr 21, 1997	13.42	13.56	13.42	13.48
1239	NYSE	CL	Fri, Apr 18, 1997	13.16	13.48	13.13	13.45
1238	NYSE	CL	Thu, Apr 17, 1997	13.39	13.39	13.11	13.14
1237	NYSE	CL	Wed, Apr 16, 1997	13.03	13.47	13.00	13.39
1236	NYSE	CL	Tue, Apr 15, 1997	12.91	13.09	12.86	13.09
1235	NYSE	CL	Mon, Apr 14, 1997	12.44	12.67	12.31	12.61
1234	NYSE	CL	Fri, Apr 11, 1997	12.64	12.66	12.41	12.44
1233	NYSE	CL	Thu, Apr 10, 1997	12.70	12.81	12.66	12.70
1232	NYSE	CL	Wed, Apr 9, 1997	12.50	12.77	12.50	12.73
1231	NYSE	CL	Tue, Apr 8, 1997	12.88	12.88	12.69	12.70
1230	NYSE	CL	Mon, Apr 7, 1997	12.94	13.05	12.91	12.91
1229	NYSE	CL	Fri, Apr 4, 1997	12.69	12.91	12.42	12.89
1228	NYSE	CL	Thu, Apr 3, 1997	12.94	12.95	12.41	12.75
1227	NYSE	CL	Wed, Apr 2, 1997	12.88	13.22	12.69	12.95
1226	NYSE	CL	Tue, Apr 1, 1997	12.38	12.83	12.33	12.83
1225	NYSE	CL	Mon, Mar 31, 1997	12.89	12.89	12.41	12.45
1224	NYSE	CL	Thu, Mar 27, 1997	13.44	13.44	12.91	12.92
1223	NYSE	CL	Wed, Mar 26, 1997	13.48	13.53	13.33	13.44
1222	NYSE	CL	Tue, Mar 25, 1997	13.59	13.64	13.45	13.48
1221	NYSE	CL	Mon, Mar 24, 1997	13.25	13.59	13.25	13.58
1220	NYSE	CL	Fri, Mar 21, 1997	13.41	13.44	13.23	13.25
1219	NYSE	CL	Thu, Mar 20, 1997	13.53	13.55	13.25	13.31
1218	NYSE	CL	Wed, Mar 19, 1997	13.50	13.64	13.42	13.47
1217	NYSE	CL	Tue, Mar 18, 1997	13.53	13.61	13.44	13.52
1216	NYSE	CL	Mon, Mar 17, 1997	13.56	13.66	13.41	13.58
1215	NYSE	CL	Fri, Mar 14, 1997	13.52	13.73	13.52	13.63
1214	NYSE	CL	Thu, Mar 13, 1997	13.72	13.72	13.44	13.53
1213	NYSE	CL	Wed, Mar 12, 1997	13.81	13.83	13.61	13.75
1212	NYSE	CL	Tue, Mar 11, 1997	14.06	14.09	13.91	14.02
1211	NYSE	CL	Mon, Mar 10, 1997	14.20	14.20	13.84	14.03
1210	NYSE	CL	Fri, Mar 7, 1997	13.64	14.25	13.64	14.22
1209	NYSE	CL	Thu, Mar 6, 1997	13.44	13.69	13.42	13.64
1208	NYSE	CL	Wed, Mar 5, 1997	13.03	13.36	13.00	13.33
1207	NYSE	CL	Tue, Mar 4, 1997	13.19	13.28	13.00	13.03
1206	NYSE	CL	Mon, Mar 3, 1997	12.75	13.17	12.75	13.16
1205	NYSE	CL	Fri, Feb 28, 1997	13.03	13.06	12.92	12.94
1204	NYSE	CL	Thu, Feb 27, 1997	12.94	13.16	12.92	13.06
1203	NYSE	CL	Wed, Feb 26, 1997	12.88	12.88	12.63	12.84
1202	NYSE	CL	Tue, Feb 25, 1997	12.88	13.09	12.83	12.88
1201	NYSE	CL	Mon, Feb 24, 1997	12.88	12.91	12.75	12.86
1200	NYSE	CL	Fri, Feb 21, 1997	12.98	13.03	12.91	12.91
1199	NYSE	CL	Thu, Feb 20, 1997	13.11	13.20	12.92	12.98
1198	NYSE	CL	Wed, Feb 19, 1997	13.28	13.28	13.11	13.11
1197	NYSE	CL	Tue, Feb 18, 1997	13.09	13.41	13.08	13.41
1196	NYSE	CL	Fri, Feb 14, 1997	13.25	13.42	12.81	13.06
1195	NYSE	CL	Thu, Feb 13, 1997	13.31	13.66	13.25	13.47
1194	NYSE	CL	Wed, Feb 12, 1997	12.88	13.33	12.88	13.28
1193	NYSE	CL	Tue, Feb 11, 1997	12.86	12.88	12.80	12.88
1192	NYSE	CL	Mon, Feb 10, 1997	12.75	12.88	12.72	12.83
1191	NYSE	CL	Fri, Feb 7, 1997	12.55	12.91	12.53	12.91
1190	NYSE	CL	Thu, Feb 6, 1997	12.31	12.47	12.27	12.45
1189	NYSE	CL	Wed, Feb 5, 1997	12.36	12.52	12.25	12.31
1188	NYSE	CL	Tue, Feb 4, 1997	12.05	12.39	12.05	12.36
1187	NYSE	CL	Mon, Feb 3, 1997	12.16	12.16	11.98	12.03
1186	NYSE	CL	Fri, Jan 31, 1997	11.88	12.09	11.70	12.09
1185	NYSE	CL	Thu, Jan 30, 1997	11.84	11.88	11.72	11.88
1184	NYSE	CL	Wed, Jan 29, 1997	11.73	11.81	11.67	11.73
1183	NYSE	CL	Tue, Jan 28, 1997	11.84	12.00	11.69	11.72
1182	NYSE	CL	Mon, Jan 27, 1997	11.72	11.91	11.66	11.73
1181	NYSE	CL	Fri, Jan 24, 1997	11.92	11.92	11.70	11.78
1180	NYSE	CL	Thu, Jan 23, 1997	12.03	12.11	11.89	11.89
1179	NYSE	CL	Wed, Jan 22, 1997	12.02	12.02	11.94	12.02
1178	NYSE	CL	Tue, Jan 21, 1997	12.09	12.11	11.98	11.98
1177	NYSE	CL	Mon, Jan 20, 1997	12.00	12.16	12.00	12.13
1176	NYSE	CL	Fri, Jan 17, 1997	11.80	12.05	11.78	11.98
1175	NYSE	CL	Thu, Jan 16, 1997	11.59	11.81	11.58	11.77
1174	NYSE	CL	Wed, Jan 15, 1997	11.56	11.63	11.50	11.58
1173	NYSE	CL	Tue, Jan 14, 1997	11.47	11.61	11.42	11.55
1172	NYSE	CL	Mon, Jan 13, 1997	11.48	11.55	11.39	11.44
1171	NYSE	CL	Fri, Jan 10, 1997	11.44	11.45	11.30	11.45
1170	NYSE	CL	Thu, Jan 9, 1997	11.50	11.63	11.47	11.50
1169	NYSE	CL	Wed, Jan 8, 1997	11.42	11.48	11.30	11.45
1168	NYSE	CL	Tue, Jan 7, 1997	11.50	11.50	11.30	11.41
1167	NYSE	CL	Mon, Jan 6, 1997	11.44	11.63	11.39	11.52
1166	NYSE	CL	Fri, Jan 3, 1997	11.47	11.47	11.31	11.36
1165	NYSE	CL	Thu, Jan 2, 1997	11.53	11.53	11.25	11.38
1164	NYSE	CL	Tue, Dec 31, 1996	11.66	11.66	11.53	11.53
1163	NYSE	CL	Mon, Dec 30, 1996	11.63	11.75	11.59	11.66
1162	NYSE	CL	Fri, Dec 27, 1996	11.53	11.63	11.48	11.59
1161	NYSE	CL	Thu, Dec 26, 1996	11.52	11.58	11.41	11.50
1160	NYSE	CL	Tue, Dec 24, 1996	11.41	11.52	11.41	11.48
1159	NYSE	CL	Mon, Dec 23, 1996	11.56	11.64	11.45	11.47
1158	NYSE	CL	Fri, Dec 20, 1996	11.63	11.63	11.45	11.53
1157	NYSE	CL	Thu, Dec 19, 1996	11.38	11.52	11.20	11.45
1156	NYSE	CL	Wed, Dec 18, 1996	11.45	11.45	11.31	11.38
1155	NYSE	CL	Tue, Dec 17, 1996	11.28	11.45	11.19	11.45
1154	NYSE	CL	Mon, Dec 16, 1996	11.59	11.61	11.38	11.38
1153	NYSE	CL	Fri, Dec 13, 1996	11.30	11.63	11.28	11.59
1152	NYSE	CL	Thu, Dec 12, 1996	11.31	11.38	11.16	11.33
1151	NYSE	CL	Wed, Dec 11, 1996	11.38	11.45	11.23	11.28
1150	NYSE	CL	Tue, Dec 10, 1996	11.50	11.59	11.44	11.47
1149	NYSE	CL	Mon, Dec 9, 1996	11.20	11.45	11.19	11.39
1148	NYSE	CL	Fri, Dec 6, 1996	10.97	11.30	10.81	11.19
1147	NYSE	CL	Thu, Dec 5, 1996	11.31	11.39	11.11	11.16
1146	NYSE	CL	Wed, Dec 4, 1996	11.52	11.56	11.27	11.31
1145	NYSE	CL	Tue, Dec 3, 1996	11.44	11.61	11.42	11.52
1144	NYSE	CL	Mon, Dec 2, 1996	11.63	11.63	11.23	11.34
1143	NYSE	CL	Fri, Nov 29, 1996	11.63	11.67	11.58	11.58
1142	NYSE	CL	Wed, Nov 27, 1996	11.67	11.69	11.56	11.61
1141	NYSE	CL	Tue, Nov 26, 1996	11.69	11.78	11.58	11.66
1140	NYSE	CL	Mon, Nov 25, 1996	11.67	11.72	11.64	11.69
1139	NYSE	CL	Fri, Nov 22, 1996	11.89	11.92	11.66	11.69
1138	NYSE	CL	Thu, Nov 21, 1996	11.83	11.92	11.80	11.84
1137	NYSE	CL	Wed, Nov 20, 1996	11.88	11.95	11.72	11.88
1136	NYSE	CL	Tue, Nov 19, 1996	11.91	11.94	11.80	11.88
1135	NYSE	CL	Mon, Nov 18, 1996	11.88	12.02	11.86	11.94
1134	NYSE	CL	Fri, Nov 15, 1996	11.88	12.06	11.83	11.84
1133	NYSE	CL	Thu, Nov 14, 1996	11.73	11.83	11.69	11.75
1132	NYSE	CL	Wed, Nov 13, 1996	11.75	11.78	11.67	11.75
1131	NYSE	CL	Tue, Nov 12, 1996	11.83	11.84	11.69	11.69
1130	NYSE	CL	Mon, Nov 11, 1996	11.78	11.91	11.77	11.83
1129	NYSE	CL	Fri, Nov 8, 1996	11.69	11.91	11.69	11.77
1128	NYSE	CL	Thu, Nov 7, 1996	11.59	11.69	11.53	11.64
1127	NYSE	CL	Wed, Nov 6, 1996	11.64	11.78	11.58	11.69
1126	NYSE	CL	Tue, Nov 5, 1996	11.59	11.66	11.55	11.59
1125	NYSE	CL	Mon, Nov 4, 1996	11.47	11.59	11.45	11.55
1124	NYSE	CL	Fri, Nov 1, 1996	11.50	11.56	11.41	11.45
1123	NYSE	CL	Thu, Oct 31, 1996	11.36	11.55	11.34	11.52
1122	NYSE	CL	Wed, Oct 30, 1996	11.38	11.39	11.31	11.33
1121	NYSE	CL	Tue, Oct 29, 1996	11.16	11.38	11.06	11.30
1120	NYSE	CL	Mon, Oct 28, 1996	11.11	11.22	11.06	11.14
1119	NYSE	CL	Fri, Oct 25, 1996	11.14	11.16	11.08	11.14
1118	NYSE	CL	Thu, Oct 24, 1996	11.30	11.34	11.14	11.17
1117	NYSE	CL	Wed, Oct 23, 1996	11.28	11.31	11.22	11.30
1116	NYSE	CL	Tue, Oct 22, 1996	11.27	11.39	11.22	11.38
1115	NYSE	CL	Mon, Oct 21, 1996	11.22	11.41	11.20	11.28
1114	NYSE	CL	Fri, Oct 18, 1996	11.00	11.25	11.00	11.23
1113	NYSE	CL	Thu, Oct 17, 1996	11.08	11.28	10.95	10.97
1112	NYSE	CL	Wed, Oct 16, 1996	11.05	11.11	10.97	11.11
1111	NYSE	CL	Tue, Oct 15, 1996	11.09	11.19	11.06	11.08
1110	NYSE	CL	Mon, Oct 14, 1996	11.00	11.13	11.00	11.06
1109	NYSE	CL	Fri, Oct 11, 1996	10.91	11.05	10.88	10.97
1108	NYSE	CL	Thu, Oct 10, 1996	10.91	10.92	10.84	10.89
1107	NYSE	CL	Wed, Oct 9, 1996	11.06	11.08	10.84	10.92
1106	NYSE	CL	Tue, Oct 8, 1996	11.09	11.16	11.00	11.03
1105	NYSE	CL	Mon, Oct 7, 1996	11.00	11.17	10.98	11.11
1104	NYSE	CL	Fri, Oct 4, 1996	10.81	11.09	10.80	11.03
1103	NYSE	CL	Thu, Oct 3, 1996	11.00	11.02	10.67	10.75
1102	NYSE	CL	Wed, Oct 2, 1996	11.05	11.05	10.88	11.00
1101	NYSE	CL	Tue, Oct 1, 1996	10.91	11.16	10.88	11.09
1100	NYSE	CL	Mon, Sep 30, 1996	10.98	11.05	10.86	10.86
1099	NYSE	CL	Fri, Sep 27, 1996	11.11	11.11	10.98	11.05
1098	NYSE	CL	Thu, Sep 26, 1996	10.98	11.22	10.98	11.09
1097	NYSE	CL	Wed, Sep 25, 1996	11.03	11.05	10.97	10.97
1096	NYSE	CL	Tue, Sep 24, 1996	10.89	11.09	10.88	10.95
1095	NYSE	CL	Mon, Sep 23, 1996	10.97	10.98	10.84	10.94
1094	NYSE	CL	Fri, Sep 20, 1996	10.91	10.98	10.83	10.98
1093	NYSE	CL	Thu, Sep 19, 1996	10.84	10.97	10.84	10.88
1092	NYSE	CL	Wed, Sep 18, 1996	10.64	10.84	10.53	10.83
1091	NYSE	CL	Tue, Sep 17, 1996	10.72	10.72	10.56	10.69
1090	NYSE	CL	Mon, Sep 16, 1996	10.64	10.81	10.64	10.75
1089	NYSE	CL	Fri, Sep 13, 1996	10.63	10.78	10.63	10.66
1088	NYSE	CL	Thu, Sep 12, 1996	10.33	10.61	10.33	10.55
1087	NYSE	CL	Wed, Sep 11, 1996	10.36	10.42	10.33	10.33
1086	NYSE	CL	Tue, Sep 10, 1996	10.48	10.50	10.38	10.39
1085	NYSE	CL	Mon, Sep 9, 1996	10.36	10.50	10.36	10.47
1084	NYSE	CL	Fri, Sep 6, 1996	10.22	10.39	10.20	10.36
1083	NYSE	CL	Thu, Sep 5, 1996	10.11	10.28	10.03	10.23
1082	NYSE	CL	Wed, Sep 4, 1996	10.19	10.20	10.03	10.14
1081	NYSE	CL	Tue, Sep 3, 1996	10.08	10.22	10.02	10.20
1080	NYSE	CL	Fri, Aug 30, 1996	10.33	10.34	10.14	10.16
1079	NYSE	CL	Thu, Aug 29, 1996	10.48	10.48	10.27	10.34
1078	NYSE	CL	Wed, Aug 28, 1996	10.39	10.52	10.39	10.48
1077	NYSE	CL	Tue, Aug 27, 1996	10.36	10.42	10.31	10.41
1076	NYSE	CL	Mon, Aug 26, 1996	10.28	10.39	10.27	10.38
1075	NYSE	CL	Fri, Aug 23, 1996	10.34	10.34	10.25	10.30
1074	NYSE	CL	Thu, Aug 22, 1996	10.20	10.34	10.19	10.31
1073	NYSE	CL	Wed, Aug 21, 1996	10.20	10.20	10.08	10.17
1072	NYSE	CL	Tue, Aug 20, 1996	10.23	10.28	10.16	10.16
1071	NYSE	CL	Mon, Aug 19, 1996	10.27	10.30	10.23	10.23
1070	NYSE	CL	Fri, Aug 16, 1996	10.27	10.44	10.25	10.30
1069	NYSE	CL	Thu, Aug 15, 1996	10.27	10.39	10.23	10.23
1068	NYSE	CL	Wed, Aug 14, 1996	10.25	10.30	10.23	10.27
1067	NYSE	CL	Tue, Aug 13, 1996	10.25	10.33	10.20	10.22
1066	NYSE	CL	Mon, Aug 12, 1996	10.20	10.31	10.16	10.27
1065	NYSE	CL	Fri, Aug 9, 1996	10.19	10.28	10.17	10.23
1064	NYSE	CL	Thu, Aug 8, 1996	10.17	10.19	10.00	10.16
1063	NYSE	CL	Wed, Aug 7, 1996	10.25	10.31	10.13	10.14
1062	NYSE	CL	Tue, Aug 6, 1996	10.06	10.22	10.03	10.20
1061	NYSE	CL	Mon, Aug 5, 1996	9.97	10.14	9.97	10.08
1060	NYSE	CL	Fri, Aug 2, 1996	9.91	10.03	9.84	9.98
1059	NYSE	CL	Thu, Aug 1, 1996	9.88	9.92	9.81	9.88
1058	NYSE	CL	Wed, Jul 31, 1996	9.86	9.95	9.77	9.81
1057	NYSE	CL	Tue, Jul 30, 1996	9.81	9.88	9.78	9.86
1056	NYSE	CL	Mon, Jul 29, 1996	9.97	9.98	9.73	9.77
1055	NYSE	CL	Fri, Jul 26, 1996	9.89	10.00	9.84	9.97
1054	NYSE	CL	Thu, Jul 25, 1996	10.06	10.06	9.88	9.95
1053	NYSE	CL	Wed, Jul 24, 1996	10.25	10.38	10.09	10.28
1052	NYSE	CL	Tue, Jul 23, 1996	10.16	10.36	10.16	10.23
1051	NYSE	CL	Mon, Jul 22, 1996	10.25	10.25	10.16	10.19
1050	NYSE	CL	Fri, Jul 19, 1996	10.19	10.31	10.16	10.28
1049	NYSE	CL	Thu, Jul 18, 1996	10.16	10.27	10.11	10.17
1048	NYSE	CL	Wed, Jul 17, 1996	10.25	10.25	10.06	10.14
1047	NYSE	CL	Tue, Jul 16, 1996	10.25	10.25	9.88	10.09
1046	NYSE	CL	Mon, Jul 15, 1996	10.42	10.44	10.23	10.27
1045	NYSE	CL	Fri, Jul 12, 1996	10.22	10.44	10.19	10.38
1044	NYSE	CL	Thu, Jul 11, 1996	10.22	10.33	10.14	10.19
1043	NYSE	CL	Wed, Jul 10, 1996	10.30	10.30	10.14	10.28
1042	NYSE	CL	Tue, Jul 9, 1996	10.44	10.53	10.31	10.33
1041	NYSE	CL	Mon, Jul 8, 1996	10.22	10.44	10.17	10.31
1040	NYSE	CL	Fri, Jul 5, 1996	10.36	10.41	10.25	10.27
1039	NYSE	CL	Wed, Jul 3, 1996	10.48	10.53	10.42	10.47
1038	NYSE	CL	Tue, Jul 2, 1996	10.55	10.56	10.45	10.52
1037	NYSE	CL	Mon, Jul 1, 1996	10.61	10.64	10.50	10.58
1036	NYSE	CL	Fri, Jun 28, 1996	10.55	10.64	10.52	10.59
1035	NYSE	CL	Thu, Jun 27, 1996	10.55	10.55	10.31	10.52
1034	NYSE	CL	Wed, Jun 26, 1996	10.67	10.72	10.56	10.58
1033	NYSE	CL	Tue, Jun 25, 1996	10.66	10.72	10.59	10.70
1032	NYSE	CL	Mon, Jun 24, 1996	10.42	10.72	10.39	10.67
1031	NYSE	CL	Fri, Jun 21, 1996	10.38	10.44	10.31	10.41
1030	NYSE	CL	Thu, Jun 20, 1996	10.22	10.39	10.19	10.34
1029	NYSE	CL	Wed, Jun 19, 1996	10.09	10.25	10.08	10.22
1028	NYSE	CL	Tue, Jun 18, 1996	10.06	10.23	10.06	10.09
1027	NYSE	CL	Mon, Jun 17, 1996	10.20	10.20	10.05	10.09
1026	NYSE	CL	Fri, Jun 14, 1996	10.27	10.31	10.16	10.20
1025	NYSE	CL	Thu, Jun 13, 1996	10.16	10.23	10.14	10.23
1024	NYSE	CL	Wed, Jun 12, 1996	10.27	10.28	10.13	10.16
1023	NYSE	CL	Tue, Jun 11, 1996	10.30	10.38	10.25	10.25
1022	NYSE	CL	Mon, Jun 10, 1996	10.39	10.39	10.23	10.30
1021	NYSE	CL	Fri, Jun 7, 1996	10.22	10.41	10.14	10.41
1020	NYSE	CL	Thu, Jun 6, 1996	10.47	10.47	10.31	10.41
1019	NYSE	CL	Wed, Jun 5, 1996	10.25	10.38	10.13	10.36
1018	NYSE	CL	Tue, Jun 4, 1996	10.03	10.28	9.92	10.28
1017	NYSE	CL	Mon, Jun 3, 1996	9.78	9.97	9.75	9.97
1016	NYSE	CL	Fri, May 31, 1996	9.98	10.08	9.77	9.84
1015	NYSE	CL	Thu, May 30, 1996	9.97	10.03	9.84	9.98
1014	NYSE	CL	Wed, May 29, 1996	10.00	10.03	9.92	10.02
1013	NYSE	CL	Tue, May 28, 1996	10.08	10.08	9.95	10.00
1012	NYSE	CL	Fri, May 24, 1996	10.00	10.06	9.98	10.05
1011	NYSE	CL	Thu, May 23, 1996	9.88	10.00	9.84	9.97
1010	NYSE	CL	Wed, May 22, 1996	9.91	10.03	9.89	9.98
1009	NYSE	CL	Tue, May 21, 1996	9.92	9.92	9.80	9.91
1008	NYSE	CL	Mon, May 20, 1996	9.91	9.92	9.84	9.89
1007	NYSE	CL	Fri, May 17, 1996	9.88	9.94	9.83	9.91
1006	NYSE	CL	Thu, May 16, 1996	9.94	10.02	9.84	9.84
1005	NYSE	CL	Wed, May 15, 1996	10.00	10.02	9.92	9.97
1004	NYSE	CL	Tue, May 14, 1996	9.97	10.08	9.97	10.02
1003	NYSE	CL	Mon, May 13, 1996	9.84	9.97	9.83	9.95
1002	NYSE	CL	Fri, May 10, 1996	9.81	9.86	9.67	9.83
1001	NYSE	CL	Thu, May 9, 1996	9.63	9.72	9.61	9.72
1000	NYSE	CL	Wed, May 8, 1996	9.52	9.69	9.41	9.67
999	NYSE	CL	Tue, May 7, 1996	9.44	9.53	9.41	9.53
998	NYSE	CL	Mon, May 6, 1996	9.59	9.61	9.36	9.47
997	NYSE	CL	Fri, May 3, 1996	9.47	9.59	9.47	9.53
996	NYSE	CL	Thu, May 2, 1996	9.44	9.50	9.30	9.47
995	NYSE	CL	Wed, May 1, 1996	9.55	9.66	9.52	9.53
994	NYSE	CL	Tue, Apr 30, 1996	9.52	9.59	9.45	9.58
993	NYSE	CL	Mon, Apr 29, 1996	9.50	9.59	9.45	9.47
992	NYSE	CL	Fri, Apr 26, 1996	9.63	9.66	9.52	9.53
991	NYSE	CL	Thu, Apr 25, 1996	9.47	9.56	9.44	9.56
990	NYSE	CL	Wed, Apr 24, 1996	9.59	9.61	9.45	9.47
989	NYSE	CL	Tue, Apr 23, 1996	9.61	9.66	9.56	9.58
988	NYSE	CL	Mon, Apr 22, 1996	9.59	9.69	9.58	9.69
987	NYSE	CL	Fri, Apr 19, 1996	9.58	9.63	9.53	9.55
986	NYSE	CL	Thu, Apr 18, 1996	9.50	9.63	9.47	9.63
985	NYSE	CL	Wed, Apr 17, 1996	9.63	9.66	9.48	9.48
984	NYSE	CL	Tue, Apr 16, 1996	9.55	9.67	9.50	9.63
983	NYSE	CL	Mon, Apr 15, 1996	9.55	9.58	9.44	9.53
982	NYSE	CL	Fri, Apr 12, 1996	9.45	9.55	9.41	9.55
981	NYSE	CL	Thu, Apr 11, 1996	9.42	9.47	9.25	9.45
980	NYSE	CL	Wed, Apr 10, 1996	9.64	9.64	9.41	9.42
979	NYSE	CL	Tue, Apr 9, 1996	9.72	9.73	9.61	9.64
978	NYSE	CL	Mon, Apr 8, 1996	9.75	9.75	9.63	9.69
977	NYSE	CL	Thu, Apr 4, 1996	9.75	9.92	9.75	9.89
976	NYSE	CL	Wed, Apr 3, 1996	9.70	9.75	9.67	9.75
975	NYSE	CL	Tue, Apr 2, 1996	9.77	9.78	9.64	9.70
974	NYSE	CL	Mon, Apr 1, 1996	9.73	9.88	9.73	9.80
973	NYSE	CL	Fri, Mar 29, 1996	9.75	9.75	9.72	9.73
972	NYSE	CL	Thu, Mar 28, 1996	9.81	9.81	9.73	9.77
971	NYSE	CL	Wed, Mar 27, 1996	10.00	10.00	9.81	9.88
970	NYSE	CL	Tue, Mar 26, 1996	9.91	10.06	9.89	10.00
969	NYSE	CL	Mon, Mar 25, 1996	10.11	10.16	9.89	9.95
968	NYSE	CL	Fri, Mar 22, 1996	9.98	10.11	9.98	10.08
967	NYSE	CL	Thu, Mar 21, 1996	10.02	10.05	9.94	10.00
966	NYSE	CL	Wed, Mar 20, 1996	9.94	10.11	9.89	10.05
965	NYSE	CL	Tue, Mar 19, 1996	10.00	10.08	9.89	10.02
964	NYSE	CL	Mon, Mar 18, 1996	9.91	9.98	9.84	9.97
963	NYSE	CL	Fri, Mar 15, 1996	9.84	9.92	9.80	9.89
962	NYSE	CL	Thu, Mar 14, 1996	10.02	10.02	9.83	9.84
961	NYSE	CL	Wed, Mar 13, 1996	10.03	10.06	9.97	10.05
960	NYSE	CL	Tue, Mar 12, 1996	9.92	10.11	9.92	10.06
959	NYSE	CL	Mon, Mar 11, 1996	9.94	10.02	9.81	9.95
958	NYSE	CL	Fri, Mar 8, 1996	9.75	10.00	9.75	9.97
957	NYSE	CL	Thu, Mar 7, 1996	10.03	10.06	10.00	10.06
956	NYSE	CL	Wed, Mar 6, 1996	10.17	10.25	10.05	10.06
955	NYSE	CL	Tue, Mar 5, 1996	10.08	10.19	10.06	10.17
954	NYSE	CL	Mon, Mar 4, 1996	10.38	10.50	10.30	10.33
953	NYSE	CL	Fri, Mar 1, 1996	10.00	10.45	9.95	10.38
952	NYSE	CL	Thu, Feb 29, 1996	9.72	9.97	9.70	9.78
951	NYSE	CL	Wed, Feb 28, 1996	9.80	9.80	9.73	9.77
950	NYSE	CL	Tue, Feb 27, 1996	9.81	9.84	9.77	9.77
949	NYSE	CL	Mon, Feb 26, 1996	9.86	9.92	9.81	9.81
948	NYSE	CL	Fri, Feb 23, 1996	9.88	9.98	9.83	9.89
947	NYSE	CL	Thu, Feb 22, 1996	9.84	9.94	9.78	9.86
946	NYSE	CL	Wed, Feb 21, 1996	9.77	9.88	9.77	9.81
945	NYSE	CL	Tue, Feb 20, 1996	9.81	9.86	9.77	9.78
944	NYSE	CL	Fri, Feb 16, 1996	9.75	9.92	9.73	9.89
943	NYSE	CL	Thu, Feb 15, 1996	9.78	9.86	9.75	9.77
942	NYSE	CL	Wed, Feb 14, 1996	9.83	9.84	9.72	9.75
941	NYSE	CL	Tue, Feb 13, 1996	9.77	9.88	9.73	9.88
940	NYSE	CL	Mon, Feb 12, 1996	9.84	9.86	9.64	9.77
939	NYSE	CL	Fri, Feb 9, 1996	9.52	10.02	9.48	9.97
938	NYSE	CL	Thu, Feb 8, 1996	9.25	9.69	9.23	9.52
937	NYSE	CL	Wed, Feb 7, 1996	9.11	9.22	9.06	9.09
936	NYSE	CL	Tue, Feb 6, 1996	9.00	9.17	8.94	9.13
935	NYSE	CL	Mon, Feb 5, 1996	9.00	9.05	8.84	9.02
934	NYSE	CL	Fri, Feb 2, 1996	9.13	9.13	9.00	9.08
933	NYSE	CL	Thu, Feb 1, 1996	9.23	9.23	9.13	9.16
932	NYSE	CL	Wed, Jan 31, 1996	9.13	9.25	9.11	9.25
931	NYSE	CL	Tue, Jan 30, 1996	8.97	9.11	8.97	9.11
930	NYSE	CL	Mon, Jan 29, 1996	8.94	8.97	8.92	8.97
929	NYSE	CL	Fri, Jan 26, 1996	8.92	8.94	8.91	8.92
928	NYSE	CL	Thu, Jan 25, 1996	8.88	8.98	8.73	8.91
927	NYSE	CL	Wed, Jan 24, 1996	8.94	9.03	8.88	8.88
926	NYSE	CL	Tue, Jan 23, 1996	8.86	9.06	8.86	9.02
925	NYSE	CL	Mon, Jan 22, 1996	8.91	8.97	8.83	8.92
924	NYSE	CL	Fri, Jan 19, 1996	8.89	8.92	8.83	8.89
923	NYSE	CL	Thu, Jan 18, 1996	8.75	8.97	8.75	8.94
922	NYSE	CL	Wed, Jan 17, 1996	8.88	8.89	8.72	8.73
921	NYSE	CL	Tue, Jan 16, 1996	8.78	8.89	8.75	8.84
920	NYSE	CL	Mon, Jan 15, 1996	8.72	8.77	8.70	8.75
919	NYSE	CL	Fri, Jan 12, 1996	8.67	8.77	8.61	8.75
918	NYSE	CL	Thu, Jan 11, 1996	8.69	8.72	8.63	8.67
917	NYSE	CL	Wed, Jan 10, 1996	8.81	8.81	8.61	8.61
916	NYSE	CL	Tue, Jan 9, 1996	8.97	9.02	8.86	8.97
915	NYSE	CL	Mon, Jan 8, 1996	8.95	9.00	8.94	9.00
914	NYSE	CL	Fri, Jan 5, 1996	9.00	9.00	8.75	8.94
913	NYSE	CL	Thu, Jan 4, 1996	9.13	9.20	9.03	9.11
912	NYSE	CL	Wed, Jan 3, 1996	8.92	9.03	8.92	9.02
911	NYSE	CL	Tue, Jan 2, 1996	8.75	8.91	8.73	8.86
910	NYSE	CL	Fri, Dec 29, 1995	8.75	8.78	8.72	8.78
909	NYSE	CL	Thu, Dec 28, 1995	8.84	8.84	8.72	8.75
908	NYSE	CL	Wed, Dec 27, 1995	8.84	8.89	8.81	8.84
907	NYSE	CL	Tue, Dec 26, 1995	8.67	8.86	8.66	8.83
906	NYSE	CL	Fri, Dec 22, 1995	8.83	8.94	8.61	8.63
905	NYSE	CL	Thu, Dec 21, 1995	8.91	8.97	8.86	8.88
904	NYSE	CL	Wed, Dec 20, 1995	9.06	9.09	8.91	8.91
903	NYSE	CL	Tue, Dec 19, 1995	9.06	9.17	9.06	9.09
902	NYSE	CL	Mon, Dec 18, 1995	9.22	9.36	9.06	9.14
901	NYSE	CL	Fri, Dec 15, 1995	9.55	9.55	9.38	9.38
900	NYSE	CL	Thu, Dec 14, 1995	9.39	9.61	9.36	9.55
899	NYSE	CL	Wed, Dec 13, 1995	9.36	9.38	9.28	9.36
898	NYSE	CL	Tue, Dec 12, 1995	9.31	9.38	9.31	9.36
897	NYSE	CL	Mon, Dec 11, 1995	9.25	9.34	9.16	9.34
896	NYSE	CL	Fri, Dec 8, 1995	9.34	9.34	9.25	9.28
895	NYSE	CL	Thu, Dec 7, 1995	9.38	9.38	9.25	9.30
894	NYSE	CL	Wed, Dec 6, 1995	9.19	9.31	9.19	9.25
893	NYSE	CL	Tue, Dec 5, 1995	9.13	9.22	9.08	9.17
892	NYSE	CL	Mon, Dec 4, 1995	9.11	9.11	9.03	9.11
891	NYSE	CL	Fri, Dec 1, 1995	9.17	9.17	9.03	9.09
890	NYSE	CL	Thu, Nov 30, 1995	9.31	9.31	9.11	9.16
889	NYSE	CL	Wed, Nov 29, 1995	9.00	9.09	8.88	9.09
888	NYSE	CL	Tue, Nov 28, 1995	8.91	9.03	8.81	9.03
887	NYSE	CL	Mon, Nov 27, 1995	8.88	8.92	8.83	8.89
886	NYSE	CL	Fri, Nov 24, 1995	8.84	8.84	8.78	8.80
885	NYSE	CL	Wed, Nov 22, 1995	8.88	8.88	8.80	8.81
884	NYSE	CL	Tue, Nov 21, 1995	8.89	8.95	8.84	8.86
883	NYSE	CL	Mon, Nov 20, 1995	8.95	9.06	8.91	8.92
882	NYSE	CL	Fri, Nov 17, 1995	8.97	8.98	8.88	8.95
881	NYSE	CL	Thu, Nov 16, 1995	8.94	9.03	8.88	9.00
880	NYSE	CL	Wed, Nov 15, 1995	8.64	8.84	8.61	8.81
879	NYSE	CL	Tue, Nov 14, 1995	8.61	8.73	8.61	8.64
878	NYSE	CL	Mon, Nov 13, 1995	8.64	8.64	8.58	8.63
877	NYSE	CL	Fri, Nov 10, 1995	8.59	8.64	8.58	8.64
876	NYSE	CL	Thu, Nov 9, 1995	8.58	8.63	8.53	8.61
875	NYSE	CL	Wed, Nov 8, 1995	8.58	8.63	8.53	8.59
874	NYSE	CL	Tue, Nov 7, 1995	8.73	8.75	8.58	8.59
873	NYSE	CL	Mon, Nov 6, 1995	8.83	8.89	8.70	8.70
872	NYSE	CL	Fri, Nov 3, 1995	8.69	8.83	8.69	8.81
871	NYSE	CL	Thu, Nov 2, 1995	8.75	8.78	8.66	8.67
870	NYSE	CL	Wed, Nov 1, 1995	8.66	8.73	8.64	8.73
869	NYSE	CL	Tue, Oct 31, 1995	8.69	8.78	8.66	8.66
868	NYSE	CL	Mon, Oct 30, 1995	8.59	8.69	8.58	8.67
867	NYSE	CL	Fri, Oct 27, 1995	8.66	8.72	8.61	8.63
866	NYSE	CL	Thu, Oct 26, 1995	8.84	8.86	8.69	8.78
865	NYSE	CL	Wed, Oct 25, 1995	8.92	8.92	8.75	8.88
864	NYSE	CL	Tue, Oct 24, 1995	8.81	8.98	8.78	8.92
863	NYSE	CL	Mon, Oct 23, 1995	8.75	8.83	8.67	8.78
862	NYSE	CL	Fri, Oct 20, 1995	8.77	8.89	8.77	8.78
861	NYSE	CL	Thu, Oct 19, 1995	8.53	8.81	8.53	8.80
860	NYSE	CL	Wed, Oct 18, 1995	8.36	8.50	8.36	8.48
859	NYSE	CL	Tue, Oct 17, 1995	8.38	8.42	8.33	8.34
858	NYSE	CL	Mon, Oct 16, 1995	8.38	8.41	8.33	8.33
857	NYSE	CL	Fri, Oct 13, 1995	8.44	8.44	8.39	8.41
856	NYSE	CL	Thu, Oct 12, 1995	8.48	8.50	8.38	8.41
855	NYSE	CL	Wed, Oct 11, 1995	8.50	8.50	8.42	8.47
854	NYSE	CL	Tue, Oct 10, 1995	8.45	8.50	8.42	8.48
853	NYSE	CL	Mon, Oct 9, 1995	8.48	8.50	8.44	8.50
852	NYSE	CL	Fri, Oct 6, 1995	8.50	8.53	8.47	8.47
851	NYSE	CL	Thu, Oct 5, 1995	8.39	8.48	8.39	8.45
850	NYSE	CL	Wed, Oct 4, 1995	8.31	8.38	8.25	8.36
849	NYSE	CL	Tue, Oct 3, 1995	8.27	8.34	8.27	8.31
848	NYSE	CL	Mon, Oct 2, 1995	8.34	8.34	8.27	8.27
847	NYSE	CL	Fri, Sep 29, 1995	8.38	8.39	8.28	8.33
846	NYSE	CL	Thu, Sep 28, 1995	8.22	8.33	8.20	8.31
845	NYSE	CL	Wed, Sep 27, 1995	8.19	8.31	8.19	8.23
844	NYSE	CL	Tue, Sep 26, 1995	8.28	8.30	8.19	8.22
843	NYSE	CL	Mon, Sep 25, 1995	8.33	8.34	8.27	8.31
842	NYSE	CL	Fri, Sep 22, 1995	8.34	8.36	8.30	8.31
841	NYSE	CL	Thu, Sep 21, 1995	8.38	8.47	8.34	8.41
840	NYSE	CL	Wed, Sep 20, 1995	8.16	8.41	8.03	8.39
839	NYSE	CL	Tue, Sep 19, 1995	8.91	8.98	8.86	8.97
838	NYSE	CL	Mon, Sep 18, 1995	8.84	8.88	8.70	8.88
837	NYSE	CL	Fri, Sep 15, 1995	9.06	9.06	8.91	8.94
836	NYSE	CL	Thu, Sep 14, 1995	8.89	9.13	8.89	9.06
835	NYSE	CL	Wed, Sep 13, 1995	8.67	8.97	8.64	8.89
834	NYSE	CL	Tue, Sep 12, 1995	8.67	8.69	8.56	8.67
833	NYSE	CL	Mon, Sep 11, 1995	8.59	8.72	8.59	8.67
832	NYSE	CL	Fri, Sep 8, 1995	8.56	8.63	8.53	8.63
831	NYSE	CL	Thu, Sep 7, 1995	8.59	8.63	8.55	8.56
830	NYSE	CL	Wed, Sep 6, 1995	8.63	8.63	8.55	8.59
829	NYSE	CL	Tue, Sep 5, 1995	8.59	8.64	8.58	8.63
828	NYSE	CL	Fri, Sep 1, 1995	8.55	8.63	8.52	8.56
827	NYSE	CL	Thu, Aug 31, 1995	8.44	8.50	8.41	8.50
826	NYSE	CL	Wed, Aug 30, 1995	8.45	8.45	8.39	8.44
825	NYSE	CL	Tue, Aug 29, 1995	8.42	8.45	8.38	8.45
824	NYSE	CL	Mon, Aug 28, 1995	8.38	8.45	8.30	8.41
823	NYSE	CL	Fri, Aug 25, 1995	8.42	8.44	8.36	8.36
822	NYSE	CL	Thu, Aug 24, 1995	8.52	8.53	8.44	8.47
821	NYSE	CL	Wed, Aug 23, 1995	8.63	8.63	8.50	8.52
820	NYSE	CL	Tue, Aug 22, 1995	8.41	8.53	8.41	8.53
819	NYSE	CL	Mon, Aug 21, 1995	8.41	8.45	8.39	8.41
818	NYSE	CL	Fri, Aug 18, 1995	8.44	8.45	8.34	8.34
817	NYSE	CL	Thu, Aug 17, 1995	8.48	8.48	8.41	8.44
816	NYSE	CL	Wed, Aug 16, 1995	8.56	8.56	8.41	8.47
815	NYSE	CL	Tue, Aug 15, 1995	8.61	8.63	8.52	8.58
814	NYSE	CL	Mon, Aug 14, 1995	8.55	8.63	8.55	8.63
813	NYSE	CL	Fri, Aug 11, 1995	8.58	8.61	8.52	8.53
812	NYSE	CL	Thu, Aug 10, 1995	8.63	8.64	8.58	8.58
811	NYSE	CL	Wed, Aug 9, 1995	8.59	8.67	8.58	8.64
810	NYSE	CL	Tue, Aug 8, 1995	8.72	8.72	8.58	8.58
809	NYSE	CL	Mon, Aug 7, 1995	8.80	8.80	8.73	8.73
808	NYSE	CL	Fri, Aug 4, 1995	8.81	8.86	8.77	8.81
807	NYSE	CL	Thu, Aug 3, 1995	8.86	8.89	8.78	8.81
806	NYSE	CL	Wed, Aug 2, 1995	8.84	8.94	8.83	8.86
805	NYSE	CL	Tue, Aug 1, 1995	8.80	8.83	8.73	8.81
804	NYSE	CL	Mon, Jul 31, 1995	8.73	8.86	8.72	8.75
803	NYSE	CL	Fri, Jul 28, 1995	8.64	8.77	8.64	8.70
802	NYSE	CL	Thu, Jul 27, 1995	8.55	8.67	8.55	8.63
801	NYSE	CL	Wed, Jul 26, 1995	8.50	8.61	8.45	8.53
800	NYSE	CL	Tue, Jul 25, 1995	8.47	8.50	8.41	8.42
799	NYSE	CL	Mon, Jul 24, 1995	8.38	8.47	8.32	8.47
798	NYSE	CL	Fri, Jul 21, 1995	8.36	8.39	8.28	8.38
797	NYSE	CL	Thu, Jul 20, 1995	8.41	8.47	8.33	8.39
796	NYSE	CL	Wed, Jul 19, 1995	8.44	8.44	8.33	8.38
795	NYSE	CL	Tue, Jul 18, 1995	8.55	8.55	8.33	8.48
794	NYSE	CL	Mon, Jul 17, 1995	8.56	8.59	8.52	8.58
793	NYSE	CL	Fri, Jul 14, 1995	8.38	8.56	8.31	8.53
792	NYSE	CL	Thu, Jul 13, 1995	9.09	9.11	9.02	9.02
791	NYSE	CL	Wed, Jul 12, 1995	9.11	9.13	8.97	9.09
790	NYSE	CL	Tue, Jul 11, 1995	9.16	9.16	9.11	9.14
789	NYSE	CL	Mon, Jul 10, 1995	9.05	9.20	9.03	9.13
788	NYSE	CL	Fri, Jul 7, 1995	8.83	9.00	8.81	8.97
787	NYSE	CL	Thu, Jul 6, 1995	9.11	9.11	8.81	8.83
786	NYSE	CL	Wed, Jul 5, 1995	9.11	9.16	9.03	9.08
785	NYSE	CL	Mon, Jul 3, 1995	9.13	9.13	9.06	9.11
784	NYSE	CL	Fri, Jun 30, 1995	9.19	9.25	9.13	9.14
783	NYSE	CL	Thu, Jun 29, 1995	9.25	9.27	9.16	9.19
782	NYSE	CL	Wed, Jun 28, 1995	9.27	9.30	9.19	9.25
781	NYSE	CL	Tue, Jun 27, 1995	9.41	9.44	9.31	9.31
780	NYSE	CL	Mon, Jun 26, 1995	9.31	9.42	9.31	9.41
779	NYSE	CL	Fri, Jun 23, 1995	9.42	9.42	9.30	9.36
778	NYSE	CL	Thu, Jun 22, 1995	9.31	9.44	9.31	9.44
777	NYSE	CL	Wed, Jun 21, 1995	9.30	9.38	9.27	9.30
776	NYSE	CL	Tue, Jun 20, 1995	9.63	9.66	9.30	9.31
775	NYSE	CL	Mon, Jun 19, 1995	9.63	9.67	9.61	9.63
774	NYSE	CL	Fri, Jun 16, 1995	9.61	9.63	9.58	9.63
773	NYSE	CL	Thu, Jun 15, 1995	9.45	9.61	9.45	9.59
772	NYSE	CL	Wed, Jun 14, 1995	9.47	9.47	9.42	9.44
771	NYSE	CL	Tue, Jun 13, 1995	9.48	9.50	9.44	9.47
770	NYSE	CL	Mon, Jun 12, 1995	9.38	9.48	9.33	9.47
769	NYSE	CL	Fri, Jun 9, 1995	9.44	9.45	9.34	9.39
768	NYSE	CL	Thu, Jun 8, 1995	9.44	9.52	9.42	9.50
767	NYSE	CL	Wed, Jun 7, 1995	9.42	9.47	9.38	9.44
766	NYSE	CL	Tue, Jun 6, 1995	9.36	9.42	9.33	9.42
765	NYSE	CL	Mon, Jun 5, 1995	9.48	9.48	9.34	9.42
764	NYSE	CL	Fri, Jun 2, 1995	9.56	9.64	9.38	9.45
763	NYSE	CL	Thu, Jun 1, 1995	9.59	9.67	9.56	9.59
762	NYSE	CL	Wed, May 31, 1995	9.42	9.63	9.36	9.63
761	NYSE	CL	Tue, May 30, 1995	9.34	9.44	9.34	9.41
760	NYSE	CL	Fri, May 26, 1995	9.19	9.38	9.17	9.31
759	NYSE	CL	Thu, May 25, 1995	9.13	9.31	9.11	9.20
758	NYSE	CL	Wed, May 24, 1995	9.06	9.17	9.05	9.13
757	NYSE	CL	Tue, May 23, 1995	8.98	9.06	8.95	9.02
756	NYSE	CL	Mon, May 22, 1995	9.00	9.05	8.94	8.97
755	NYSE	CL	Fri, May 19, 1995	8.94	9.02	8.92	8.98
754	NYSE	CL	Thu, May 18, 1995	8.94	8.95	8.89	8.92
753	NYSE	CL	Wed, May 17, 1995	9.03	9.05	8.92	8.94
752	NYSE	CL	Tue, May 16, 1995	9.09	9.09	9.02	9.06
751	NYSE	CL	Mon, May 15, 1995	8.89	9.16	8.89	9.06
750	NYSE	CL	Fri, May 12, 1995	9.00	9.05	8.86	8.91
749	NYSE	CL	Thu, May 11, 1995	9.11	9.11	9.02	9.05
748	NYSE	CL	Wed, May 10, 1995	9.16	9.20	9.11	9.14
747	NYSE	CL	Tue, May 9, 1995	9.19	9.22	9.11	9.16
746	NYSE	CL	Mon, May 8, 1995	9.05	9.13	8.97	9.11
745	NYSE	CL	Fri, May 5, 1995	9.06	9.06	8.95	9.00
744	NYSE	CL	Thu, May 4, 1995	8.97	9.06	8.88	9.02
743	NYSE	CL	Wed, May 3, 1995	8.66	8.94	8.64	8.92
742	NYSE	CL	Tue, May 2, 1995	8.64	8.64	8.55	8.63
741	NYSE	CL	Mon, May 1, 1995	8.75	8.75	8.61	8.66
740	NYSE	CL	Fri, Apr 28, 1995	8.75	8.78	8.63	8.78
739	NYSE	CL	Thu, Apr 27, 1995	8.66	8.75	8.63	8.75
738	NYSE	CL	Wed, Apr 26, 1995	8.77	8.77	8.56	8.61
737	NYSE	CL	Tue, Apr 25, 1995	8.81	8.81	8.70	8.75
736	NYSE	CL	Mon, Apr 24, 1995	8.78	8.81	8.72	8.81
735	NYSE	CL	Fri, Apr 21, 1995	8.66	8.80	8.64	8.73
734	NYSE	CL	Thu, Apr 20, 1995	8.64	8.70	8.55	8.64
733	NYSE	CL	Wed, Apr 19, 1995	8.50	8.66	8.50	8.66
732	NYSE	CL	Tue, Apr 18, 1995	8.50	8.64	8.50	8.55
731	NYSE	CL	Mon, Apr 17, 1995	8.44	8.53	8.44	8.48
730	NYSE	CL	Thu, Apr 13, 1995	8.50	8.55	8.36	8.36
729	NYSE	CL	Wed, Apr 12, 1995	8.42	8.52	8.39	8.50
728	NYSE	CL	Tue, Apr 11, 1995	8.44	8.48	8.42	8.44
727	NYSE	CL	Mon, Apr 10, 1995	8.50	8.52	8.45	8.45
726	NYSE	CL	Fri, Apr 7, 1995	8.52	8.55	8.45	8.53
725	NYSE	CL	Thu, Apr 6, 1995	8.48	8.53	8.42	8.52
724	NYSE	CL	Wed, Apr 5, 1995	8.47	8.52	8.44	8.52
723	NYSE	CL	Tue, Apr 4, 1995	8.27	8.47	8.27	8.47
722	NYSE	CL	Mon, Apr 3, 1995	8.16	8.28	8.11	8.28
721	NYSE	CL	Fri, Mar 31, 1995	8.13	8.25	8.13	8.25
720	NYSE	CL	Thu, Mar 30, 1995	8.38	8.38	8.20	8.22
719	NYSE	CL	Wed, Mar 29, 1995	8.45	8.52	8.33	8.34
718	NYSE	CL	Tue, Mar 28, 1995	8.41	8.47	8.33	8.47
717	NYSE	CL	Mon, Mar 27, 1995	8.52	8.52	8.36	8.42
716	NYSE	CL	Fri, Mar 24, 1995	8.48	8.48	8.42	8.47
715	NYSE	CL	Thu, Mar 23, 1995	8.41	8.48	8.39	8.48
714	NYSE	CL	Wed, Mar 22, 1995	8.33	8.42	8.33	8.39
713	NYSE	CL	Tue, Mar 21, 1995	8.31	8.39	8.31	8.34
712	NYSE	CL	Mon, Mar 20, 1995	8.31	8.34	8.23	8.31
711	NYSE	CL	Fri, Mar 17, 1995	8.28	8.36	8.25	8.33
710	NYSE	CL	Thu, Mar 16, 1995	8.14	8.39	8.14	8.30
709	NYSE	CL	Wed, Mar 15, 1995	8.14	8.30	8.14	8.16
708	NYSE	CL	Tue, Mar 14, 1995	8.00	8.17	7.98	8.14
707	NYSE	CL	Mon, Mar 13, 1995	7.94	8.02	7.91	7.95
706	NYSE	CL	Fri, Mar 10, 1995	7.88	7.92	7.83	7.88
705	NYSE	CL	Thu, Mar 9, 1995	7.84	7.89	7.81	7.84
704	NYSE	CL	Wed, Mar 8, 1995	7.97	7.98	7.84	7.84
703	NYSE	CL	Tue, Mar 7, 1995	8.09	8.13	7.91	7.97
702	NYSE	CL	Mon, Mar 6, 1995	8.02	8.08	8.00	8.08
701	NYSE	CL	Fri, Mar 3, 1995	8.00	8.11	8.00	8.06
700	NYSE	CL	Thu, Mar 2, 1995	7.95	8.03	7.86	8.02
699	NYSE	CL	Wed, Mar 1, 1995	8.06	8.11	7.97	7.97
698	NYSE	CL	Tue, Feb 28, 1995	8.09	8.17	8.05	8.06
697	NYSE	CL	Mon, Feb 27, 1995	8.05	8.09	7.97	8.06
696	NYSE	CL	Fri, Feb 24, 1995	7.83	8.13	7.83	8.11
695	NYSE	CL	Thu, Feb 23, 1995	7.78	7.94	7.77	7.86
694	NYSE	CL	Wed, Feb 22, 1995	7.81	7.81	7.73	7.75
693	NYSE	CL	Tue, Feb 21, 1995	7.75	7.88	7.72	7.81
692	NYSE	CL	Fri, Feb 17, 1995	7.80	7.83	7.73	7.73
691	NYSE	CL	Thu, Feb 16, 1995	7.88	7.88	7.78	7.80
690	NYSE	CL	Wed, Feb 15, 1995	7.75	7.88	7.73	7.86
689	NYSE	CL	Tue, Feb 14, 1995	7.88	7.88	7.75	7.75
688	NYSE	CL	Mon, Feb 13, 1995	7.81	7.88	7.81	7.88
687	NYSE	CL	Fri, Feb 10, 1995	7.88	7.88	7.70	7.80
686	NYSE	CL	Thu, Feb 9, 1995	8.02	8.03	7.86	7.88
685	NYSE	CL	Wed, Feb 8, 1995	8.02	8.09	8.00	8.03
684	NYSE	CL	Tue, Feb 7, 1995	7.95	8.03	7.95	8.02
683	NYSE	CL	Mon, Feb 6, 1995	7.88	7.97	7.86	7.94
682	NYSE	CL	Fri, Feb 3, 1995	7.84	7.89	7.84	7.89
681	NYSE	CL	Thu, Feb 2, 1995	7.73	7.83	7.69	7.80
680	NYSE	CL	Wed, Feb 1, 1995	7.81	7.83	7.73	7.73
679	NYSE	CL	Tue, Jan 31, 1995	7.69	7.86	7.66	7.86
678	NYSE	CL	Mon, Jan 30, 1995	7.72	7.73	7.56	7.69
677	NYSE	CL	Fri, Jan 27, 1995	7.44	7.72	7.44	7.72
676	NYSE	CL	Thu, Jan 26, 1995	7.33	7.45	7.33	7.39
675	NYSE	CL	Wed, Jan 25, 1995	7.30	7.45	7.25	7.36
674	NYSE	CL	Tue, Jan 24, 1995	7.34	7.39	7.31	7.33
673	NYSE	CL	Mon, Jan 23, 1995	7.31	7.34	7.27	7.34
672	NYSE	CL	Fri, Jan 20, 1995	7.33	7.34	7.27	7.33
671	NYSE	CL	Thu, Jan 19, 1995	7.31	7.34	7.28	7.33
670	NYSE	CL	Wed, Jan 18, 1995	7.47	7.47	7.31	7.34
669	NYSE	CL	Tue, Jan 17, 1995	7.45	7.47	7.34	7.47
668	NYSE	CL	Mon, Jan 16, 1995	7.48	7.55	7.45	7.50
667	NYSE	CL	Fri, Jan 13, 1995	7.53	7.58	7.44	7.52
666	NYSE	CL	Thu, Jan 12, 1995	7.45	7.50	7.34	7.50
665	NYSE	CL	Wed, Jan 11, 1995	7.31	7.44	7.30	7.44
664	NYSE	CL	Tue, Jan 10, 1995	7.44	7.44	7.33	7.36
663	NYSE	CL	Mon, Jan 9, 1995	7.52	7.59	7.47	7.47
662	NYSE	CL	Fri, Jan 6, 1995	7.52	7.66	7.50	7.50
661	NYSE	CL	Thu, Jan 5, 1995	7.72	7.72	7.48	7.52
660	NYSE	CL	Wed, Jan 4, 1995	7.83	7.84	7.72	7.77
659	NYSE	CL	Tue, Jan 3, 1995	7.89	7.92	7.81	7.86
658	NYSE	CL	Fri, Dec 30, 1994	7.91	7.97	7.91	7.92
657	NYSE	CL	Thu, Dec 29, 1994	7.83	7.92	7.75	7.91
656	NYSE	CL	Wed, Dec 28, 1994	7.88	7.88	7.77	7.86
655	NYSE	CL	Tue, Dec 27, 1994	7.81	7.88	7.81	7.88
654	NYSE	CL	Fri, Dec 23, 1994	7.78	7.84	7.72	7.83
653	NYSE	CL	Thu, Dec 22, 1994	7.81	7.83	7.69	7.69
652	NYSE	CL	Wed, Dec 21, 1994	8.03	8.06	7.89	7.89
651	NYSE	CL	Tue, Dec 20, 1994	8.03	8.08	8.02	8.06
650	NYSE	CL	Mon, Dec 19, 1994	7.97	8.09	7.97	8.06
649	NYSE	CL	Fri, Dec 16, 1994	7.88	8.02	7.83	8.02
648	NYSE	CL	Thu, Dec 15, 1994	7.94	7.97	7.81	7.89
647	NYSE	CL	Wed, Dec 14, 1994	7.91	8.05	7.88	7.97
646	NYSE	CL	Tue, Dec 13, 1994	7.81	7.94	7.73	7.92
645	NYSE	CL	Mon, Dec 12, 1994	7.61	7.81	7.59	7.81
644	NYSE	CL	Fri, Dec 9, 1994	7.59	7.61	7.56	7.61
643	NYSE	CL	Thu, Dec 8, 1994	7.63	7.70	7.58	7.63
642	NYSE	CL	Wed, Dec 7, 1994	7.61	7.67	7.56	7.64
641	NYSE	CL	Tue, Dec 6, 1994	7.58	7.63	7.56	7.63
640	NYSE	CL	Mon, Dec 5, 1994	7.48	7.56	7.45	7.50
639	NYSE	CL	Fri, Dec 2, 1994	7.41	7.48	7.31	7.48
638	NYSE	CL	Thu, Dec 1, 1994	7.48	7.48	7.44	7.44
637	NYSE	CL	Wed, Nov 30, 1994	7.50	7.53	7.48	7.52
636	NYSE	CL	Tue, Nov 29, 1994	7.48	7.50	7.42	7.50
635	NYSE	CL	Mon, Nov 28, 1994	7.53	7.55	7.47	7.50
634	NYSE	CL	Fri, Nov 25, 1994	7.53	7.59	7.52	7.53
633	NYSE	CL	Wed, Nov 23, 1994	7.56	7.59	7.45	7.56
632	NYSE	CL	Tue, Nov 22, 1994	7.67	7.73	7.55	7.58
631	NYSE	CL	Mon, Nov 21, 1994	7.77	7.80	7.70	7.72
630	NYSE	CL	Fri, Nov 18, 1994	7.83	7.83	7.72	7.77
629	NYSE	CL	Thu, Nov 17, 1994	7.75	7.84	7.73	7.83
628	NYSE	CL	Wed, Nov 16, 1994	7.63	7.77	7.63	7.75
627	NYSE	CL	Tue, Nov 15, 1994	7.64	7.66	7.61	7.64
626	NYSE	CL	Mon, Nov 14, 1994	7.58	7.67	7.55	7.64
625	NYSE	CL	Fri, Nov 11, 1994	7.53	7.56	7.47	7.56
624	NYSE	CL	Thu, Nov 10, 1994	7.61	7.66	7.56	7.59
623	NYSE	CL	Wed, Nov 9, 1994	7.69	7.69	7.53	7.59
622	NYSE	CL	Tue, Nov 8, 1994	7.56	7.64	7.56	7.63
621	NYSE	CL	Mon, Nov 7, 1994	7.52	7.56	7.50	7.56
620	NYSE	CL	Fri, Nov 4, 1994	7.61	7.61	7.48	7.50
619	NYSE	CL	Thu, Nov 3, 1994	7.59	7.66	7.55	7.58
618	NYSE	CL	Wed, Nov 2, 1994	7.66	7.66	7.55	7.61
617	NYSE	CL	Tue, Nov 1, 1994	7.59	7.67	7.58	7.66
616	NYSE	CL	Mon, Oct 31, 1994	7.59	7.67	7.58	7.59
615	NYSE	CL	Fri, Oct 28, 1994	7.56	7.63	7.53	7.55
614	NYSE	CL	Thu, Oct 27, 1994	7.47	7.56	7.44	7.55
613	NYSE	CL	Wed, Oct 26, 1994	7.45	7.47	7.44	7.47
612	NYSE	CL	Tue, Oct 25, 1994	7.39	7.48	7.39	7.47
611	NYSE	CL	Mon, Oct 24, 1994	7.50	7.55	7.42	7.42
610	NYSE	CL	Fri, Oct 21, 1994	7.44	7.55	7.42	7.52
609	NYSE	CL	Thu, Oct 20, 1994	7.58	7.61	7.38	7.47
608	NYSE	CL	Wed, Oct 19, 1994	7.56	7.59	7.53	7.58
607	NYSE	CL	Tue, Oct 18, 1994	7.58	7.63	7.53	7.61
606	NYSE	CL	Mon, Oct 17, 1994	7.47	7.63	7.47	7.55
605	NYSE	CL	Fri, Oct 14, 1994	7.42	7.50	7.31	7.48
604	NYSE	CL	Thu, Oct 13, 1994	7.44	7.50	7.39	7.44
603	NYSE	CL	Wed, Oct 12, 1994	7.33	7.39	7.33	7.38
602	NYSE	CL	Tue, Oct 11, 1994	7.25	7.48	7.25	7.33
601	NYSE	CL	Mon, Oct 10, 1994	7.14	7.23	7.14	7.23
600	NYSE	CL	Fri, Oct 7, 1994	7.16	7.19	7.13	7.16
599	NYSE	CL	Thu, Oct 6, 1994	7.23	7.23	7.13	7.17
598	NYSE	CL	Wed, Oct 5, 1994	7.28	7.30	7.19	7.22
597	NYSE	CL	Tue, Oct 4, 1994	7.23	7.30	7.22	7.28
596	NYSE	CL	Mon, Oct 3, 1994	7.25	7.27	7.19	7.27
595	NYSE	CL	Fri, Sep 30, 1994	7.23	7.28	7.17	7.25
594	NYSE	CL	Thu, Sep 29, 1994	7.31	7.31	7.17	7.25
593	NYSE	CL	Wed, Sep 28, 1994	7.28	7.33	7.27	7.28
592	NYSE	CL	Tue, Sep 27, 1994	7.22	7.25	7.14	7.23
591	NYSE	CL	Mon, Sep 26, 1994	7.00	7.23	7.00	7.23
590	NYSE	CL	Fri, Sep 23, 1994	7.06	7.06	6.98	6.98
589	NYSE	CL	Thu, Sep 22, 1994	7.08	7.11	7.05	7.06
588	NYSE	CL	Wed, Sep 21, 1994	6.98	7.08	6.94	7.06
587	NYSE	CL	Tue, Sep 20, 1994	6.97	7.05	6.95	6.95
586	NYSE	CL	Mon, Sep 19, 1994	7.02	7.03	6.98	6.98
585	NYSE	CL	Fri, Sep 16, 1994	6.97	7.02	6.94	7.02
584	NYSE	CL	Thu, Sep 15, 1994	6.94	7.05	6.92	7.02
583	NYSE	CL	Wed, Sep 14, 1994	6.81	6.92	6.81	6.92
582	NYSE	CL	Tue, Sep 13, 1994	6.92	6.94	6.70	6.70
581	NYSE	CL	Mon, Sep 12, 1994	6.91	6.94	6.91	6.94
580	NYSE	CL	Fri, Sep 9, 1994	6.84	6.89	6.81	6.89
579	NYSE	CL	Thu, Sep 8, 1994	6.97	6.98	6.91	6.91
578	NYSE	CL	Wed, Sep 7, 1994	7.08	7.09	6.97	6.97
577	NYSE	CL	Tue, Sep 6, 1994	7.13	7.14	7.08	7.08
576	NYSE	CL	Fri, Sep 2, 1994	7.17	7.17	7.09	7.09
575	NYSE	CL	Thu, Sep 1, 1994	7.17	7.19	7.13	7.19
574	NYSE	CL	Wed, Aug 31, 1994	7.19	7.19	7.14	7.16
573	NYSE	CL	Tue, Aug 30, 1994	7.25	7.27	7.17	7.19
572	NYSE	CL	Mon, Aug 29, 1994	7.25	7.31	7.14	7.23
571	NYSE	CL	Fri, Aug 26, 1994	7.16	7.25	7.14	7.23
570	NYSE	CL	Thu, Aug 25, 1994	7.09	7.14	7.09	7.14
569	NYSE	CL	Wed, Aug 24, 1994	7.08	7.13	7.03	7.13
568	NYSE	CL	Tue, Aug 23, 1994	7.14	7.16	7.05	7.05
567	NYSE	CL	Mon, Aug 22, 1994	6.97	7.11	6.95	7.11
566	NYSE	CL	Fri, Aug 19, 1994	6.97	6.98	6.92	6.97
565	NYSE	CL	Thu, Aug 18, 1994	6.95	6.97	6.89	6.97
564	NYSE	CL	Wed, Aug 17, 1994	6.94	6.98	6.92	6.98
563	NYSE	CL	Tue, Aug 16, 1994	6.88	6.95	6.83	6.91
562	NYSE	CL	Mon, Aug 15, 1994	6.88	6.88	6.84	6.86
561	NYSE	CL	Fri, Aug 12, 1994	6.78	6.89	6.77	6.86
560	NYSE	CL	Thu, Aug 11, 1994	6.86	6.92	6.73	6.75
559	NYSE	CL	Wed, Aug 10, 1994	6.69	6.80	6.63	6.80
558	NYSE	CL	Tue, Aug 9, 1994	6.66	6.72	6.66	6.66
557	NYSE	CL	Mon, Aug 8, 1994	6.53	6.58	6.48	6.56
556	NYSE	CL	Fri, Aug 5, 1994	6.47	6.53	6.47	6.50
555	NYSE	CL	Thu, Aug 4, 1994	6.50	6.56	6.47	6.48
554	NYSE	CL	Wed, Aug 3, 1994	6.53	6.53	6.48	6.50
553	NYSE	CL	Tue, Aug 2, 1994	6.58	6.59	6.48	6.52
552	NYSE	CL	Mon, Aug 1, 1994	6.67	6.67	6.56	6.59
551	NYSE	CL	Fri, Jul 29, 1994	6.64	6.67	6.63	6.67
550	NYSE	CL	Thu, Jul 28, 1994	6.52	6.63	6.50	6.61
549	NYSE	CL	Wed, Jul 27, 1994	6.56	6.58	6.50	6.52
548	NYSE	CL	Tue, Jul 26, 1994	6.50	6.58	6.48	6.58
547	NYSE	CL	Mon, Jul 25, 1994	6.44	6.50	6.44	6.48
546	NYSE	CL	Fri, Jul 22, 1994	6.31	6.48	6.28	6.48
545	NYSE	CL	Thu, Jul 21, 1994	6.52	6.53	6.19	6.31
544	NYSE	CL	Wed, Jul 20, 1994	6.47	6.53	6.47	6.53
543	NYSE	CL	Tue, Jul 19, 1994	6.59	6.63	6.47	6.52
542	NYSE	CL	Mon, Jul 18, 1994	6.64	6.69	6.59	6.66
541	NYSE	CL	Fri, Jul 15, 1994	6.63	6.69	6.61	6.64
540	NYSE	CL	Thu, Jul 14, 1994	6.56	6.67	6.55	6.63
539	NYSE	CL	Wed, Jul 13, 1994	6.64	6.69	6.48	6.53
538	NYSE	CL	Tue, Jul 12, 1994	6.66	6.69	6.59	6.67
537	NYSE	CL	Mon, Jul 11, 1994	6.72	6.75	6.64	6.66
536	NYSE	CL	Fri, Jul 8, 1994	6.61	6.70	6.59	6.70
535	NYSE	CL	Thu, Jul 7, 1994	6.63	6.70	6.63	6.64
534	NYSE	CL	Wed, Jul 6, 1994	6.50	6.61	6.48	6.61
533	NYSE	CL	Tue, Jul 5, 1994	6.53	6.61	6.45	6.48
532	NYSE	CL	Fri, Jul 1, 1994	6.59	6.59	6.52	6.53
531	NYSE	CL	Thu, Jun 30, 1994	6.66	6.66	6.50	6.53
530	NYSE	CL	Wed, Jun 29, 1994	6.66	6.70	6.59	6.63
529	NYSE	CL	Tue, Jun 28, 1994	6.64	6.67	6.59	6.66
528	NYSE	CL	Mon, Jun 27, 1994	6.50	6.70	6.48	6.67
527	NYSE	CL	Fri, Jun 24, 1994	6.59	6.59	6.41	6.55
526	NYSE	CL	Thu, Jun 23, 1994	6.70	6.80	6.63	6.63
525	NYSE	CL	Wed, Jun 22, 1994	6.83	6.84	6.66	6.69
524	NYSE	CL	Tue, Jun 21, 1994	6.97	6.97	6.77	6.86
523	NYSE	CL	Mon, Jun 20, 1994	7.09	7.16	7.05	7.05
522	NYSE	CL	Fri, Jun 17, 1994	7.14	7.19	7.09	7.11
521	NYSE	CL	Thu, Jun 16, 1994	7.14	7.17	7.11	7.16
520	NYSE	CL	Wed, Jun 15, 1994	7.28	7.28	7.13	7.17
519	NYSE	CL	Tue, Jun 14, 1994	7.16	7.20	7.14	7.20
518	NYSE	CL	Mon, Jun 13, 1994	7.11	7.14	7.00	7.14
517	NYSE	CL	Fri, Jun 10, 1994	7.20	7.20	7.09	7.13
516	NYSE	CL	Thu, Jun 9, 1994	7.17	7.22	7.16	7.17
515	NYSE	CL	Wed, Jun 8, 1994	7.28	7.28	7.17	7.19
514	NYSE	CL	Tue, Jun 7, 1994	7.19	7.23	7.14	7.23
513	NYSE	CL	Mon, Jun 6, 1994	7.22	7.25	7.19	7.22
512	NYSE	CL	Fri, Jun 3, 1994	7.16	7.20	7.16	7.20
511	NYSE	CL	Thu, Jun 2, 1994	7.09	7.23	7.09	7.20
510	NYSE	CL	Wed, Jun 1, 1994	7.19	7.19	7.09	7.09
509	NYSE	CL	Tue, May 31, 1994	7.27	7.27	7.13	7.16
508	NYSE	CL	Fri, May 27, 1994	7.23	7.28	7.22	7.27
507	NYSE	CL	Thu, May 26, 1994	7.22	7.27	7.22	7.25
506	NYSE	CL	Wed, May 25, 1994	7.23	7.25	7.22	7.23
505	NYSE	CL	Tue, May 24, 1994	7.31	7.33	7.25	7.27
504	NYSE	CL	Mon, May 23, 1994	7.30	7.31	7.22	7.31
503	NYSE	CL	Fri, May 20, 1994	7.30	7.31	7.25	7.28
502	NYSE	CL	Thu, May 19, 1994	7.25	7.33	7.22	7.30
501	NYSE	CL	Wed, May 18, 1994	7.22	7.23	7.09	7.22
500	NYSE	CL	Tue, May 17, 1994	7.08	7.22	7.03	7.20
499	NYSE	CL	Mon, May 16, 1994	7.00	7.08	7.00	7.06
498	NYSE	CL	Fri, May 13, 1994	7.11	7.13	7.05	7.05
497	NYSE	CL	Thu, May 12, 1994	7.06	7.16	7.05	7.09
496	NYSE	CL	Wed, May 11, 1994	7.03	7.08	7.03	7.05
495	NYSE	CL	Tue, May 10, 1994	7.05	7.08	7.00	7.06
494	NYSE	CL	Mon, May 9, 1994	7.16	7.16	6.95	7.00
493	NYSE	CL	Fri, May 6, 1994	7.11	7.13	7.05	7.13
492	NYSE	CL	Thu, May 5, 1994	7.33	7.33	7.09	7.14
491	NYSE	CL	Wed, May 4, 1994	7.39	7.39	7.22	7.31
490	NYSE	CL	Tue, May 3, 1994	7.44	7.44	7.25	7.36
489	NYSE	CL	Mon, May 2, 1994	7.30	7.44	7.23	7.44
488	NYSE	CL	Fri, Apr 29, 1994	7.23	7.38	7.22	7.33
487	NYSE	CL	Thu, Apr 28, 1994	7.28	7.30	7.20	7.20
486	NYSE	CL	Tue, Apr 26, 1994	7.28	7.28	7.23	7.28
485	NYSE	CL	Mon, Apr 25, 1994	7.30	7.31	7.22	7.25
484	NYSE	CL	Fri, Apr 22, 1994	7.20	7.31	7.19	7.25
483	NYSE	CL	Thu, Apr 21, 1994	7.23	7.23	7.17	7.20
482	NYSE	CL	Wed, Apr 20, 1994	7.06	7.22	7.05	7.22
481	NYSE	CL	Tue, Apr 19, 1994	7.03	7.11	7.00	7.05
480	NYSE	CL	Mon, Apr 18, 1994	7.13	7.14	7.06	7.11
479	NYSE	CL	Fri, Apr 15, 1994	7.20	7.22	7.11	7.14
478	NYSE	CL	Thu, Apr 14, 1994	7.06	7.20	7.03	7.20
477	NYSE	CL	Wed, Apr 13, 1994	7.03	7.05	6.95	7.05
476	NYSE	CL	Tue, Apr 12, 1994	7.08	7.08	7.00	7.03
475	NYSE	CL	Mon, Apr 11, 1994	7.02	7.06	6.98	7.06
474	NYSE	CL	Fri, Apr 8, 1994	7.06	7.08	7.00	7.03
473	NYSE	CL	Thu, Apr 7, 1994	7.17	7.17	7.08	7.09
472	NYSE	CL	Wed, Apr 6, 1994	7.22	7.22	7.11	7.14
471	NYSE	CL	Tue, Apr 5, 1994	7.19	7.23	7.14	7.22
470	NYSE	CL	Mon, Apr 4, 1994	7.00	7.20	7.00	7.16
469	NYSE	CL	Thu, Mar 31, 1994	7.25	7.27	6.95	7.23
468	NYSE	CL	Wed, Mar 30, 1994	7.28	7.30	7.16	7.23
467	NYSE	CL	Tue, Mar 29, 1994	7.34	7.36	7.22	7.28
466	NYSE	CL	Mon, Mar 28, 1994	7.45	7.47	7.28	7.38
465	NYSE	CL	Fri, Mar 25, 1994	7.42	7.48	7.41	7.44
464	NYSE	CL	Thu, Mar 24, 1994	7.53	7.55	7.36	7.42
463	NYSE	CL	Wed, Mar 23, 1994	7.56	7.67	7.53	7.58
462	NYSE	CL	Tue, Mar 22, 1994	7.84	7.88	7.81	7.83
461	NYSE	CL	Mon, Mar 21, 1994	7.86	7.86	7.80	7.83
460	NYSE	CL	Fri, Mar 18, 1994	7.84	7.92	7.83	7.86
459	NYSE	CL	Thu, Mar 17, 1994	8.02	8.03	7.91	7.91
458	NYSE	CL	Wed, Mar 16, 1994	8.06	8.06	7.95	7.98
457	NYSE	CL	Tue, Mar 15, 1994	8.05	8.16	7.98	8.05
456	NYSE	CL	Mon, Mar 14, 1994	8.06	8.06	7.98	8.00
455	NYSE	CL	Fri, Mar 11, 1994	8.08	8.09	8.02	8.06
454	NYSE	CL	Thu, Mar 10, 1994	8.13	8.13	8.06	8.09
453	NYSE	CL	Wed, Mar 9, 1994	8.08	8.16	8.00	8.11
452	NYSE	CL	Tue, Mar 8, 1994	8.09	8.17	8.06	8.08
451	NYSE	CL	Mon, Mar 7, 1994	8.06	8.16	8.06	8.13
450	NYSE	CL	Fri, Mar 4, 1994	8.02	8.09	8.00	8.03
449	NYSE	CL	Thu, Mar 3, 1994	8.06	8.08	7.98	8.02
448	NYSE	CL	Wed, Mar 2, 1994	7.97	8.08	7.91	8.08
447	NYSE	CL	Tue, Mar 1, 1994	8.11	8.11	8.02	8.08
446	NYSE	CL	Mon, Feb 28, 1994	8.17	8.17	8.11	8.14
445	NYSE	CL	Fri, Feb 25, 1994	8.08	8.17	8.05	8.16
444	NYSE	CL	Thu, Feb 24, 1994	8.09	8.11	8.02	8.06
443	NYSE	CL	Wed, Feb 23, 1994	8.11	8.11	8.03	8.08
442	NYSE	CL	Tue, Feb 22, 1994	7.98	8.11	7.98	8.11
441	NYSE	CL	Fri, Feb 18, 1994	8.02	8.03	7.92	7.95
440	NYSE	CL	Thu, Feb 17, 1994	8.09	8.11	7.97	8.02
439	NYSE	CL	Wed, Feb 16, 1994	7.95	8.11	7.94	8.11
438	NYSE	CL	Tue, Feb 15, 1994	7.73	7.97	7.73	7.95
437	NYSE	CL	Mon, Feb 14, 1994	7.67	7.78	7.67	7.75
436	NYSE	CL	Fri, Feb 11, 1994	7.64	7.67	7.59	7.66
435	NYSE	CL	Thu, Feb 10, 1994	7.75	7.75	7.61	7.61
434	NYSE	CL	Wed, Feb 9, 1994	7.70	7.75	7.66	7.73
433	NYSE	CL	Tue, Feb 8, 1994	7.64	7.69	7.59	7.67
432	NYSE	CL	Mon, Feb 7, 1994	7.55	7.69	7.55	7.64
431	NYSE	CL	Fri, Feb 4, 1994	7.69	7.73	7.61	7.61
430	NYSE	CL	Thu, Feb 3, 1994	7.59	7.70	7.59	7.66
429	NYSE	CL	Wed, Feb 2, 1994	7.47	7.61	7.45	7.59
428	NYSE	CL	Tue, Feb 1, 1994	7.48	7.48	7.42	7.44
427	NYSE	CL	Mon, Jan 31, 1994	7.47	7.52	7.45	7.45
426	NYSE	CL	Fri, Jan 28, 1994	7.42	7.47	7.41	7.44
425	NYSE	CL	Thu, Jan 27, 1994	7.34	7.42	7.31	7.41
424	NYSE	CL	Wed, Jan 26, 1994	7.42	7.44	7.34	7.34
423	NYSE	CL	Tue, Jan 25, 1994	7.50	7.52	7.41	7.44
422	NYSE	CL	Mon, Jan 24, 1994	7.53	7.53	7.50	7.52
421	NYSE	CL	Fri, Jan 21, 1994	7.63	7.63	7.50	7.53
420	NYSE	CL	Thu, Jan 20, 1994	7.42	7.58	7.41	7.56
419	NYSE	CL	Wed, Jan 19, 1994	7.44	7.45	7.39	7.42
418	NYSE	CL	Tue, Jan 18, 1994	7.52	7.55	7.50	7.52
417	NYSE	CL	Mon, Jan 17, 1994	7.61	7.61	7.52	7.53
416	NYSE	CL	Fri, Jan 14, 1994	7.59	7.63	7.58	7.61
415	NYSE	CL	Thu, Jan 13, 1994	7.64	7.64	7.58	7.59
414	NYSE	CL	Wed, Jan 12, 1994	7.61	7.70	7.58	7.64
413	NYSE	CL	Tue, Jan 11, 1994	7.59	7.66	7.58	7.64
412	NYSE	CL	Mon, Jan 10, 1994	7.50	7.63	7.48	7.59
411	NYSE	CL	Fri, Jan 7, 1994	7.38	7.50	7.31	7.50
410	NYSE	CL	Thu, Jan 6, 1994	7.44	7.45	7.39	7.39
409	NYSE	CL	Wed, Jan 5, 1994	7.47	7.47	7.38	7.47
408	NYSE	CL	Tue, Jan 4, 1994	7.61	7.63	7.48	7.50
407	NYSE	CL	Mon, Jan 3, 1994	7.75	7.78	7.59	7.61
406	NYSE	CL	Fri, Dec 31, 1993	7.69	7.84	7.67	7.80
405	NYSE	CL	Thu, Dec 30, 1993	7.61	7.69	7.61	7.67
404	NYSE	CL	Wed, Dec 29, 1993	7.63	7.66	7.63	7.63
403	NYSE	CL	Tue, Dec 28, 1993	7.59	7.69	7.55	7.66
402	NYSE	CL	Mon, Dec 27, 1993	7.58	7.61	7.53	7.61
401	NYSE	CL	Thu, Dec 23, 1993	7.63	7.63	7.59	7.61
400	NYSE	CL	Wed, Dec 22, 1993	7.55	7.66	7.52	7.66
399	NYSE	CL	Tue, Dec 21, 1993	7.48	7.55	7.47	7.55
398	NYSE	CL	Mon, Dec 20, 1993	7.56	7.58	7.52	7.55
397	NYSE	CL	Fri, Dec 17, 1993	7.59	7.59	7.53	7.58
396	NYSE	CL	Thu, Dec 16, 1993	7.59	7.64	7.58	7.61
395	NYSE	CL	Wed, Dec 15, 1993	7.58	7.69	7.55	7.61
394	NYSE	CL	Tue, Dec 14, 1993	7.52	7.64	7.50	7.61
393	NYSE	CL	Mon, Dec 13, 1993	7.48	7.55	7.48	7.53
392	NYSE	CL	Fri, Dec 10, 1993	7.58	7.58	7.48	7.52
391	NYSE	CL	Thu, Dec 9, 1993	7.58	7.63	7.58	7.61
390	NYSE	CL	Wed, Dec 8, 1993	7.56	7.64	7.56	7.61
389	NYSE	CL	Tue, Dec 7, 1993	7.58	7.69	7.58	7.69
388	NYSE	CL	Mon, Dec 6, 1993	7.47	7.61	7.47	7.61
387	NYSE	CL	Fri, Dec 3, 1993	7.48	7.52	7.42	7.47
386	NYSE	CL	Thu, Dec 2, 1993	7.41	7.48	7.39	7.47
385	NYSE	CL	Wed, Dec 1, 1993	7.44	7.48	7.42	7.47
384	NYSE	CL	Tue, Nov 30, 1993	7.23	7.42	7.23	7.41
383	NYSE	CL	Mon, Nov 29, 1993	7.27	7.30	7.23	7.27
382	NYSE	CL	Fri, Nov 26, 1993	7.27	7.28	7.22	7.23
381	NYSE	CL	Wed, Nov 24, 1993	7.30	7.33	7.23	7.27
380	NYSE	CL	Tue, Nov 23, 1993	7.36	7.41	7.27	7.28
379	NYSE	CL	Mon, Nov 22, 1993	7.27	7.34	7.16	7.33
378	NYSE	CL	Fri, Nov 19, 1993	7.31	7.31	7.22	7.27
377	NYSE	CL	Thu, Nov 18, 1993	7.25	7.31	7.20	7.31
376	NYSE	CL	Wed, Nov 17, 1993	7.33	7.33	7.25	7.30
375	NYSE	CL	Tue, Nov 16, 1993	7.13	7.42	7.11	7.34
374	NYSE	CL	Mon, Nov 15, 1993	7.09	7.14	7.06	7.09
373	NYSE	CL	Fri, Nov 12, 1993	7.02	7.16	7.02	7.09
372	NYSE	CL	Thu, Nov 11, 1993	7.13	7.13	7.00	7.02
371	NYSE	CL	Wed, Nov 10, 1993	7.14	7.16	7.11	7.13
370	NYSE	CL	Tue, Nov 9, 1993	7.17	7.19	7.13	7.16
369	NYSE	CL	Mon, Nov 8, 1993	7.16	7.19	7.09	7.14
368	NYSE	CL	Fri, Nov 5, 1993	7.09	7.19	7.09	7.14
367	NYSE	CL	Thu, Nov 4, 1993	7.25	7.25	7.19	7.20
366	NYSE	CL	Wed, Nov 3, 1993	7.31	7.33	7.22	7.25
365	NYSE	CL	Tue, Nov 2, 1993	7.39	7.39	7.31	7.34
364	NYSE	CL	Mon, Nov 1, 1993	7.28	7.39	7.28	7.39
363	NYSE	CL	Fri, Oct 29, 1993	7.38	7.39	7.31	7.34
362	NYSE	CL	Thu, Oct 28, 1993	7.31	7.39	7.31	7.39
361	NYSE	CL	Wed, Oct 27, 1993	7.28	7.38	7.27	7.38
360	NYSE	CL	Tue, Oct 26, 1993	7.34	7.34	7.25	7.27
359	NYSE	CL	Mon, Oct 25, 1993	7.19	7.36	7.19	7.34
358	NYSE	CL	Fri, Oct 22, 1993	7.22	7.25	7.14	7.14
357	NYSE	CL	Thu, Oct 21, 1993	7.16	7.28	7.06	7.22
356	NYSE	CL	Wed, Oct 20, 1993	7.13	7.19	7.09	7.17
355	NYSE	CL	Tue, Oct 19, 1993	7.13	7.16	7.06	7.08
354	NYSE	CL	Mon, Oct 18, 1993	7.31	7.36	7.22	7.23
353	NYSE	CL	Fri, Oct 15, 1993	7.25	7.44	7.23	7.38
352	NYSE	CL	Thu, Oct 14, 1993	6.94	7.22	6.94	7.17
351	NYSE	CL	Wed, Oct 13, 1993	6.94	6.97	6.92	6.94
350	NYSE	CL	Tue, Oct 12, 1993	6.92	6.97	6.89	6.94
349	NYSE	CL	Mon, Oct 11, 1993	6.84	6.95	6.83	6.92
348	NYSE	CL	Fri, Oct 8, 1993	6.86	6.88	6.83	6.84
347	NYSE	CL	Thu, Oct 7, 1993	6.84	6.84	6.81	6.81
346	NYSE	CL	Wed, Oct 6, 1993	6.81	6.86	6.81	6.84
345	NYSE	CL	Tue, Oct 5, 1993	6.78	6.88	6.77	6.83
344	NYSE	CL	Mon, Oct 4, 1993	6.56	6.81	6.56	6.73
343	NYSE	CL	Fri, Oct 1, 1993	6.56	6.58	6.56	6.58
342	NYSE	CL	Thu, Sep 30, 1993	6.63	6.63	6.56	6.58
341	NYSE	CL	Wed, Sep 29, 1993	6.70	6.70	6.61	6.63
340	NYSE	CL	Tue, Sep 28, 1993	6.69	6.69	6.63	6.67
339	NYSE	CL	Mon, Sep 27, 1993	6.64	6.69	6.63	6.67
338	NYSE	CL	Fri, Sep 24, 1993	6.63	6.67	6.63	6.64
337	NYSE	CL	Thu, Sep 23, 1993	6.70	6.72	6.61	6.61
336	NYSE	CL	Wed, Sep 22, 1993	6.69	6.75	6.67	6.70
335	NYSE	CL	Tue, Sep 21, 1993	6.63	6.72	6.61	6.67
334	NYSE	CL	Mon, Sep 20, 1993	6.59	6.67	6.59	6.63
333	NYSE	CL	Fri, Sep 17, 1993	6.66	6.72	6.47	6.52
332	NYSE	CL	Thu, Sep 16, 1993	6.73	6.73	6.69	6.72
331	NYSE	CL	Wed, Sep 15, 1993	6.64	6.73	6.63	6.73
330	NYSE	CL	Tue, Sep 14, 1993	6.63	6.67	6.61	6.63
329	NYSE	CL	Mon, Sep 13, 1993	6.56	6.69	6.56	6.59
328	NYSE	CL	Fri, Sep 10, 1993	6.42	6.50	6.39	6.48
327	NYSE	CL	Thu, Sep 9, 1993	6.39	6.47	6.38	6.41
326	NYSE	CL	Wed, Sep 8, 1993	6.42	6.42	6.38	6.41
325	NYSE	CL	Tue, Sep 7, 1993	6.45	6.55	6.44	6.44
324	NYSE	CL	Fri, Sep 3, 1993	6.45	6.48	6.41	6.42
323	NYSE	CL	Thu, Sep 2, 1993	6.55	6.55	6.38	6.45
322	NYSE	CL	Wed, Sep 1, 1993	6.47	6.59	6.44	6.55
321	NYSE	CL	Tue, Aug 31, 1993	6.44	6.52	6.42	6.50
320	NYSE	CL	Mon, Aug 30, 1993	6.38	6.44	6.38	6.41
319	NYSE	CL	Fri, Aug 27, 1993	6.38	6.41	6.38	6.39
318	NYSE	CL	Thu, Aug 26, 1993	6.45	6.47	6.38	6.44
317	NYSE	CL	Wed, Aug 25, 1993	6.39	6.45	6.38	6.45
316	NYSE	CL	Tue, Aug 24, 1993	6.39	6.41	6.36	6.39
315	NYSE	CL	Mon, Aug 23, 1993	6.45	6.48	6.34	6.39
314	NYSE	CL	Fri, Aug 20, 1993	6.47	6.47	6.41	6.45
313	NYSE	CL	Thu, Aug 19, 1993	6.42	6.50	6.38	6.48
312	NYSE	CL	Wed, Aug 18, 1993	6.17	6.42	6.17	6.42
311	NYSE	CL	Tue, Aug 17, 1993	5.97	6.14	5.97	6.13
310	NYSE	CL	Mon, Aug 16, 1993	5.92	5.95	5.89	5.95
309	NYSE	CL	Fri, Aug 13, 1993	5.95	5.97	5.84	5.86
308	NYSE	CL	Thu, Aug 12, 1993	6.02	6.03	5.95	5.97
307	NYSE	CL	Wed, Aug 11, 1993	6.13	6.16	6.02	6.03
306	NYSE	CL	Tue, Aug 10, 1993	6.17	6.22	6.09	6.13
305	NYSE	CL	Mon, Aug 9, 1993	6.16	6.20	6.14	6.17
304	NYSE	CL	Fri, Aug 6, 1993	6.22	6.22	6.14	6.14
303	NYSE	CL	Thu, Aug 5, 1993	6.23	6.27	6.20	6.22
302	NYSE	CL	Wed, Aug 4, 1993	6.31	6.31	6.22	6.25
301	NYSE	CL	Tue, Aug 3, 1993	6.33	6.38	6.31	6.34
300	NYSE	CL	Mon, Aug 2, 1993	6.42	6.45	6.31	6.34
299	NYSE	CL	Fri, Jul 30, 1993	6.41	6.50	6.38	6.42
298	NYSE	CL	Thu, Jul 29, 1993	6.34	6.42	6.33	6.39
297	NYSE	CL	Wed, Jul 28, 1993	6.28	6.41	6.27	6.33
296	NYSE	CL	Tue, Jul 27, 1993	6.23	6.28	6.19	6.25
295	NYSE	CL	Mon, Jul 26, 1993	6.20	6.30	6.16	6.19
294	NYSE	CL	Fri, Jul 23, 1993	6.08	6.22	6.08	6.19
293	NYSE	CL	Thu, Jul 22, 1993	6.28	6.30	6.02	6.09
292	NYSE	CL	Wed, Jul 21, 1993	6.73	6.73	6.13	6.34
291	NYSE	CL	Tue, Jul 20, 1993	6.63	6.67	6.61	6.66
290	NYSE	CL	Mon, Jul 19, 1993	6.81	6.81	6.58	6.63
289	NYSE	CL	Fri, Jul 16, 1993	7.05	7.05	6.83	6.84
288	NYSE	CL	Thu, Jul 15, 1993	7.11	7.11	7.00	7.06
287	NYSE	CL	Wed, Jul 14, 1993	7.20	7.23	7.08	7.11
286	NYSE	CL	Tue, Jul 13, 1993	7.27	7.38	7.17	7.22
285	NYSE	CL	Mon, Jul 12, 1993	7.20	7.28	7.19	7.27
284	NYSE	CL	Fri, Jul 9, 1993	7.13	7.20	7.09	7.20
283	NYSE	CL	Thu, Jul 8, 1993	6.97	7.14	6.92	7.13
282	NYSE	CL	Wed, Jul 7, 1993	6.95	6.97	6.91	6.94
281	NYSE	CL	Tue, Jul 6, 1993	7.11	7.13	6.92	6.98
280	NYSE	CL	Fri, Jul 2, 1993	7.17	7.20	7.13	7.14
279	NYSE	CL	Thu, Jul 1, 1993	7.25	7.27	7.17	7.20
278	NYSE	CL	Wed, Jun 30, 1993	7.25	7.34	7.25	7.28
277	NYSE	CL	Tue, Jun 29, 1993	7.20	7.23	7.19	7.22
276	NYSE	CL	Mon, Jun 28, 1993	7.13	7.22	7.11	7.16
275	NYSE	CL	Fri, Jun 25, 1993	7.00	7.13	7.00	7.11
274	NYSE	CL	Thu, Jun 24, 1993	6.97	7.02	6.94	7.02
273	NYSE	CL	Wed, Jun 23, 1993	7.14	7.14	7.02	7.02
272	NYSE	CL	Tue, Jun 22, 1993	7.16	7.20	7.16	7.17
271	NYSE	CL	Mon, Jun 21, 1993	7.05	7.13	7.02	7.13
270	NYSE	CL	Fri, Jun 18, 1993	6.97	7.08	6.95	6.98
269	NYSE	CL	Thu, Jun 17, 1993	6.98	7.02	6.94	6.97
268	NYSE	CL	Wed, Jun 16, 1993	6.86	6.98	6.86	6.98
267	NYSE	CL	Tue, Jun 15, 1993	6.83	6.91	6.83	6.91
266	NYSE	CL	Mon, Jun 14, 1993	6.77	6.86	6.77	6.83
265	NYSE	CL	Fri, Jun 11, 1993	6.77	6.86	6.72	6.72
264	NYSE	CL	Thu, Jun 10, 1993	6.66	6.84	6.64	6.70
263	NYSE	CL	Wed, Jun 9, 1993	6.70	6.72	6.58	6.61
262	NYSE	CL	Tue, Jun 8, 1993	6.75	6.81	6.67	6.69
261	NYSE	CL	Mon, Jun 7, 1993	6.91	6.92	6.59	6.69
260	NYSE	CL	Fri, Jun 4, 1993	7.00	7.02	6.88	6.88
259	NYSE	CL	Thu, Jun 3, 1993	7.09	7.11	7.06	7.06
258	NYSE	CL	Wed, Jun 2, 1993	7.08	7.16	7.06	7.09
257	NYSE	CL	Tue, Jun 1, 1993	7.28	7.28	6.98	7.02
256	NYSE	CL	Fri, May 28, 1993	7.34	7.34	7.28	7.31
255	NYSE	CL	Thu, May 27, 1993	7.48	7.50	7.38	7.38
254	NYSE	CL	Wed, May 26, 1993	7.48	7.53	7.44	7.50
253	NYSE	CL	Tue, May 25, 1993	7.42	7.50	7.38	7.50
252	NYSE	CL	Mon, May 24, 1993	7.38	7.47	7.36	7.45
251	NYSE	CL	Fri, May 21, 1993	7.53	7.58	7.38	7.42
250	NYSE	CL	Thu, May 20, 1993	7.36	7.55	7.36	7.55
249	NYSE	CL	Wed, May 19, 1993	7.28	7.44	7.22	7.42
248	NYSE	CL	Tue, May 18, 1993	7.38	7.38	7.28	7.28
247	NYSE	CL	Mon, May 17, 1993	7.42	7.42	7.33	7.38
246	NYSE	CL	Fri, May 14, 1993	7.56	7.58	7.41	7.42
245	NYSE	CL	Thu, May 13, 1993	7.73	7.73	7.55	7.59
244	NYSE	CL	Wed, May 12, 1993	7.75	7.77	7.69	7.72
243	NYSE	CL	Tue, May 11, 1993	7.66	7.81	7.53	7.81
242	NYSE	CL	Mon, May 10, 1993	7.55	7.66	7.55	7.61
241	NYSE	CL	Fri, May 7, 1993	7.53	7.63	7.53	7.58
240	NYSE	CL	Thu, May 6, 1993	7.59	7.63	7.48	7.52
239	NYSE	CL	Wed, May 5, 1993	7.52	7.67	7.52	7.63
238	NYSE	CL	Tue, May 4, 1993	7.47	7.66	7.45	7.59
237	NYSE	CL	Mon, May 3, 1993	7.48	7.48	7.39	7.47
236	NYSE	CL	Fri, Apr 30, 1993	7.39	7.50	7.39	7.47
235	NYSE	CL	Thu, Apr 29, 1993	7.28	7.36	7.19	7.36
234	NYSE	CL	Wed, Apr 28, 1993	7.36	7.42	7.22	7.25
233	NYSE	CL	Tue, Apr 27, 1993	7.38	7.41	7.31	7.33
232	NYSE	CL	Mon, Apr 26, 1993	7.38	7.44	7.31	7.42
231	NYSE	CL	Fri, Apr 23, 1993	7.47	7.52	7.42	7.48
230	NYSE	CL	Thu, Apr 22, 1993	7.31	7.59	7.30	7.53
229	NYSE	CL	Wed, Apr 21, 1993	7.39	7.47	7.31	7.38
228	NYSE	CL	Tue, Apr 20, 1993	7.19	7.36	7.17	7.36
227	NYSE	CL	Mon, Apr 19, 1993	7.39	7.39	7.22	7.22
226	NYSE	CL	Fri, Apr 16, 1993	7.70	7.72	7.38	7.38
225	NYSE	CL	Thu, Apr 15, 1993	7.77	7.78	7.69	7.77
224	NYSE	CL	Wed, Apr 14, 1993	7.78	7.78	7.66	7.77
223	NYSE	CL	Tue, Apr 13, 1993	7.69	7.80	7.67	7.77
222	NYSE	CL	Mon, Apr 12, 1993	7.59	7.73	7.59	7.66
221	NYSE	CL	Thu, Apr 8, 1993	7.52	7.59	7.48	7.52
220	NYSE	CL	Wed, Apr 7, 1993	7.50	7.52	7.44	7.50
219	NYSE	CL	Tue, Apr 6, 1993	7.66	7.69	7.31	7.50
218	NYSE	CL	Mon, Apr 5, 1993	7.94	7.98	7.61	7.77
217	NYSE	CL	Fri, Apr 2, 1993	8.19	8.22	8.09	8.09
216	NYSE	CL	Thu, Apr 1, 1993	8.28	8.30	8.20	8.23
215	NYSE	CL	Wed, Mar 31, 1993	8.28	8.33	8.22	8.27
214	NYSE	CL	Tue, Mar 30, 1993	8.20	8.27	8.20	8.25
213	NYSE	CL	Mon, Mar 29, 1993	8.20	8.27	8.19	8.23
212	NYSE	CL	Fri, Mar 26, 1993	8.27	8.30	8.22	8.22
211	NYSE	CL	Thu, Mar 25, 1993	8.14	8.30	8.13	8.25
210	NYSE	CL	Wed, Mar 24, 1993	8.06	8.19	8.02	8.16
209	NYSE	CL	Tue, Mar 23, 1993	8.23	8.23	8.06	8.09
208	NYSE	CL	Mon, Mar 22, 1993	8.30	8.30	8.17	8.28
207	NYSE	CL	Fri, Mar 19, 1993	8.39	8.41	8.31	8.33
206	NYSE	CL	Thu, Mar 18, 1993	8.19	8.34	8.17	8.34
205	NYSE	CL	Wed, Mar 17, 1993	8.08	8.27	8.08	8.20
204	NYSE	CL	Tue, Mar 16, 1993	8.06	8.09	8.02	8.08
203	NYSE	CL	Mon, Mar 15, 1993	8.13	8.16	8.06	8.08
202	NYSE	CL	Fri, Mar 12, 1993	8.11	8.17	8.06	8.16
201	NYSE	CL	Thu, Mar 11, 1993	8.13	8.20	8.13	8.17
200	NYSE	CL	Wed, Mar 10, 1993	8.09	8.17	8.05	8.16
199	NYSE	CL	Tue, Mar 9, 1993	8.08	8.20	8.08	8.13
198	NYSE	CL	Mon, Mar 8, 1993	8.00	8.23	7.98	8.16
197	NYSE	CL	Fri, Mar 5, 1993	7.94	8.06	7.84	8.00
196	NYSE	CL	Thu, Mar 4, 1993	7.97	7.98	7.91	7.94
195	NYSE	CL	Wed, Mar 3, 1993	7.91	8.03	7.91	7.97
194	NYSE	CL	Tue, Mar 2, 1993	7.81	7.97	7.81	7.97
193	NYSE	CL	Mon, Mar 1, 1993	7.78	7.80	7.70	7.78
192	NYSE	CL	Fri, Feb 26, 1993	7.69	7.80	7.69	7.80
191	NYSE	CL	Thu, Feb 25, 1993	7.63	7.72	7.61	7.72
190	NYSE	CL	Wed, Feb 24, 1993	7.44	7.58	7.44	7.56
189	NYSE	CL	Tue, Feb 23, 1993	7.38	7.55	7.34	7.50
188	NYSE	CL	Mon, Feb 22, 1993	7.33	7.36	7.28	7.36
187	NYSE	CL	Fri, Feb 19, 1993	7.25	7.33	7.25	7.33
186	NYSE	CL	Thu, Feb 18, 1993	7.14	7.25	7.14	7.20
185	NYSE	CL	Wed, Feb 17, 1993	7.22	7.23	7.09	7.09
184	NYSE	CL	Tue, Feb 16, 1993	7.34	7.36	7.22	7.22
183	NYSE	CL	Fri, Feb 12, 1993	7.44	7.44	7.33	7.34
182	NYSE	CL	Thu, Feb 11, 1993	7.47	7.48	7.42	7.42
181	NYSE	CL	Wed, Feb 10, 1993	7.55	7.58	7.47	7.50
180	NYSE	CL	Tue, Feb 9, 1993	7.52	7.56	7.52	7.56
179	NYSE	CL	Mon, Feb 8, 1993	7.48	7.53	7.48	7.52
178	NYSE	CL	Fri, Feb 5, 1993	7.45	7.48	7.42	7.48
177	NYSE	CL	Thu, Feb 4, 1993	7.44	7.52	7.33	7.48
176	NYSE	CL	Wed, Feb 3, 1993	7.30	7.44	7.30	7.44
175	NYSE	CL	Tue, Feb 2, 1993	7.14	7.30	7.14	7.28
174	NYSE	CL	Mon, Feb 1, 1993	7.08	7.11	7.05	7.11
173	NYSE	CL	Fri, Jan 29, 1993	7.09	7.13	7.05	7.08
172	NYSE	CL	Thu, Jan 28, 1993	7.13	7.14	7.08	7.09
171	NYSE	CL	Wed, Jan 27, 1993	7.08	7.17	7.05	7.09
170	NYSE	CL	Tue, Jan 26, 1993	7.00	7.09	6.98	7.05
169	NYSE	CL	Mon, Jan 25, 1993	6.92	7.00	6.89	6.97
168	NYSE	CL	Fri, Jan 22, 1993	6.94	7.02	6.92	6.92
167	NYSE	CL	Thu, Jan 21, 1993	7.06	7.06	6.91	6.94
166	NYSE	CL	Wed, Jan 20, 1993	7.05	7.09	7.02	7.05
165	NYSE	CL	Tue, Jan 19, 1993	7.02	7.08	6.98	7.00
164	NYSE	CL	Mon, Jan 18, 1993	7.08	7.09	7.02	7.03
163	NYSE	CL	Fri, Jan 15, 1993	7.02	7.19	7.02	7.05
162	NYSE	CL	Thu, Jan 14, 1993	7.02	7.06	6.98	7.02
161	NYSE	CL	Wed, Jan 13, 1993	6.95	6.98	6.88	6.97
160	NYSE	CL	Tue, Jan 12, 1993	6.91	6.94	6.86	6.94
159	NYSE	CL	Mon, Jan 11, 1993	6.81	6.89	6.81	6.88
158	NYSE	CL	Fri, Jan 8, 1993	6.88	6.89	6.80	6.81
157	NYSE	CL	Thu, Jan 7, 1993	6.92	6.94	6.84	6.84
156	NYSE	CL	Wed, Jan 6, 1993	6.95	6.97	6.91	6.94
155	NYSE	CL	Tue, Jan 5, 1993	7.03	7.05	6.91	6.94
154	NYSE	CL	Mon, Jan 4, 1993	6.97	6.98	6.78	6.81
153	NYSE	CL	Thu, Dec 31, 1992	7.02	7.06	6.97	6.97
152	NYSE	CL	Wed, Dec 30, 1992	6.98	7.05	6.98	7.02
151	NYSE	CL	Tue, Dec 29, 1992	7.06	7.11	6.95	6.97
150	NYSE	CL	Mon, Dec 28, 1992	7.14	7.16	7.09	7.09
149	NYSE	CL	Thu, Dec 24, 1992	7.09	7.17	7.08	7.14
148	NYSE	CL	Wed, Dec 23, 1992	7.05	7.11	6.95	7.09
147	NYSE	CL	Tue, Dec 22, 1992	7.20	7.22	7.06	7.08
146	NYSE	CL	Mon, Dec 21, 1992	7.19	7.19	7.11	7.16
145	NYSE	CL	Fri, Dec 18, 1992	7.22	7.22	7.05	7.19
144	NYSE	CL	Thu, Dec 17, 1992	7.20	7.25	7.17	7.19
143	NYSE	CL	Wed, Dec 16, 1992	7.22	7.25	7.17	7.20
142	NYSE	CL	Tue, Dec 15, 1992	7.19	7.23	7.16	7.20
141	NYSE	CL	Mon, Dec 14, 1992	7.22	7.31	7.20	7.28
140	NYSE	CL	Fri, Dec 11, 1992	7.23	7.25	7.14	7.19
139	NYSE	CL	Thu, Dec 10, 1992	7.13	7.28	7.08	7.25
138	NYSE	CL	Wed, Dec 9, 1992	7.33	7.34	7.14	7.22
137	NYSE	CL	Tue, Dec 8, 1992	7.50	7.50	7.27	7.30
136	NYSE	CL	Mon, Dec 7, 1992	7.42	7.45	7.41	7.45
135	NYSE	CL	Fri, Dec 4, 1992	7.38	7.44	7.33	7.42
134	NYSE	CL	Thu, Dec 3, 1992	7.31	7.38	7.31	7.34
133	NYSE	CL	Wed, Dec 2, 1992	7.47	7.47	7.31	7.31
132	NYSE	CL	Tue, Dec 1, 1992	7.39	7.47	7.38	7.44
131	NYSE	CL	Mon, Nov 30, 1992	7.55	7.55	7.38	7.39
130	NYSE	CL	Fri, Nov 27, 1992	7.52	7.55	7.48	7.53
129	NYSE	CL	Wed, Nov 25, 1992	7.53	7.55	7.48	7.48
128	NYSE	CL	Tue, Nov 24, 1992	7.55	7.55	7.48	7.50
127	NYSE	CL	Mon, Nov 23, 1992	7.56	7.56	7.48	7.53
126	NYSE	CL	Fri, Nov 20, 1992	7.44	7.53	7.33	7.53
125	NYSE	CL	Thu, Nov 19, 1992	7.33	7.38	7.30	7.38
124	NYSE	CL	Wed, Nov 18, 1992	7.38	7.38	7.28	7.33
123	NYSE	CL	Tue, Nov 17, 1992	7.36	7.42	7.34	7.38
122	NYSE	CL	Mon, Nov 16, 1992	7.47	7.47	7.38	7.39
121	NYSE	CL	Fri, Nov 13, 1992	7.39	7.45	7.31	7.45
120	NYSE	CL	Thu, Nov 12, 1992	7.31	7.41	7.31	7.39
119	NYSE	CL	Wed, Nov 11, 1992	7.16	7.27	7.14	7.27
118	NYSE	CL	Tue, Nov 10, 1992	7.22	7.22	7.11	7.16
117	NYSE	CL	Mon, Nov 9, 1992	7.13	7.22	7.11	7.22
116	NYSE	CL	Fri, Nov 6, 1992	7.05	7.14	7.05	7.13
115	NYSE	CL	Thu, Nov 5, 1992	7.09	7.11	7.05	7.08
114	NYSE	CL	Wed, Nov 4, 1992	7.16	7.17	7.08	7.08
113	NYSE	CL	Tue, Nov 3, 1992	7.36	7.36	7.14	7.16
112	NYSE	CL	Mon, Nov 2, 1992	7.45	7.47	7.34	7.36
111	NYSE	CL	Fri, Oct 30, 1992	7.44	7.48	7.44	7.47
110	NYSE	CL	Thu, Oct 29, 1992	7.47	7.48	7.44	7.47
109	NYSE	CL	Wed, Oct 28, 1992	7.41	7.47	7.36	7.47
108	NYSE	CL	Tue, Oct 27, 1992	7.47	7.58	7.47	7.50
107	NYSE	CL	Mon, Oct 26, 1992	7.27	7.44	7.27	7.44
106	NYSE	CL	Fri, Oct 23, 1992	7.36	7.36	7.28	7.28
105	NYSE	CL	Thu, Oct 22, 1992	7.34	7.39	7.33	7.36
104	NYSE	CL	Wed, Oct 21, 1992	7.44	7.45	7.34	7.39
103	NYSE	CL	Tue, Oct 20, 1992	7.30	7.36	7.25	7.34
102	NYSE	CL	Mon, Oct 19, 1992	7.17	7.25	7.17	7.25
101	NYSE	CL	Fri, Oct 16, 1992	7.25	7.25	7.14	7.22
100	NYSE	CL	Thu, Oct 15, 1992	7.25	7.27	7.22	7.22
99	NYSE	CL	Wed, Oct 14, 1992	7.28	7.31	7.22	7.25
98	NYSE	CL	Tue, Oct 13, 1992	7.25	7.31	7.23	7.30
97	NYSE	CL	Mon, Oct 12, 1992	7.20	7.27	7.20	7.25
96	NYSE	CL	Fri, Oct 9, 1992	7.27	7.27	7.19	7.19
95	NYSE	CL	Thu, Oct 8, 1992	7.06	7.28	7.06	7.28
94	NYSE	CL	Wed, Oct 7, 1992	7.11	7.13	7.05	7.06
93	NYSE	CL	Tue, Oct 6, 1992	7.16	7.16	7.06	7.09
92	NYSE	CL	Mon, Oct 5, 1992	7.25	7.25	6.78	7.16
91	NYSE	CL	Fri, Oct 2, 1992	7.36	7.36	7.23	7.31
90	NYSE	CL	Thu, Oct 1, 1992	7.23	7.31	7.22	7.28
89	NYSE	CL	Wed, Sep 30, 1992	7.19	7.19	7.09	7.19
88	NYSE	CL	Tue, Sep 29, 1992	7.22	7.25	7.16	7.17
87	NYSE	CL	Mon, Sep 28, 1992	7.14	7.22	7.14	7.20
86	NYSE	CL	Fri, Sep 25, 1992	7.16	7.19	7.06	7.11
85	NYSE	CL	Thu, Sep 24, 1992	7.06	7.20	7.06	7.16
84	NYSE	CL	Wed, Sep 23, 1992	7.08	7.11	7.03	7.03
83	NYSE	CL	Tue, Sep 22, 1992	7.13	7.14	7.03	7.06
82	NYSE	CL	Mon, Sep 21, 1992	7.14	7.17	7.11	7.16
81	NYSE	CL	Fri, Sep 18, 1992	7.06	7.16	7.05	7.14
80	NYSE	CL	Thu, Sep 17, 1992	6.97	7.02	6.95	7.02
79	NYSE	CL	Wed, Sep 16, 1992	6.98	7.11	6.94	6.94
78	NYSE	CL	Tue, Sep 15, 1992	7.05	7.05	6.94	7.02
77	NYSE	CL	Mon, Sep 14, 1992	7.19	7.19	7.02	7.05
76	NYSE	CL	Fri, Sep 11, 1992	7.11	7.17	7.08	7.17
75	NYSE	CL	Thu, Sep 10, 1992	6.95	7.11	6.92	7.08
74	NYSE	CL	Wed, Sep 9, 1992	6.92	6.94	6.89	6.94
73	NYSE	CL	Tue, Sep 8, 1992	6.94	6.97	6.88	6.92
72	NYSE	CL	Fri, Sep 4, 1992	6.95	7.00	6.95	6.97
71	NYSE	CL	Thu, Sep 3, 1992	7.09	7.09	6.98	6.98
70	NYSE	CL	Wed, Sep 2, 1992	6.95	7.06	6.92	7.05
69	NYSE	CL	Tue, Sep 1, 1992	6.97	7.00	6.88	6.95
68	NYSE	CL	Mon, Aug 31, 1992	6.98	7.02	6.94	6.97
67	NYSE	CL	Fri, Aug 28, 1992	6.88	7.00	6.86	6.98
66	NYSE	CL	Thu, Aug 27, 1992	6.91	6.92	6.81	6.84
65	NYSE	CL	Wed, Aug 26, 1992	6.80	6.89	6.77	6.89
64	NYSE	CL	Tue, Aug 25, 1992	6.77	6.81	6.63	6.81
63	NYSE	CL	Mon, Aug 24, 1992	6.89	6.89	6.78	6.83
62	NYSE	CL	Fri, Aug 21, 1992	6.97	7.02	6.89	6.92
61	NYSE	CL	Thu, Aug 20, 1992	6.97	6.97	6.89	6.94
60	NYSE	CL	Wed, Aug 19, 1992	7.00	7.03	6.92	6.95
59	NYSE	CL	Tue, Aug 18, 1992	6.81	6.98	6.81	6.98
58	NYSE	CL	Mon, Aug 17, 1992	6.69	6.86	6.69	6.84
57	NYSE	CL	Fri, Aug 14, 1992	6.67	6.77	6.67	6.70
56	NYSE	CL	Thu, Aug 13, 1992	6.69	6.69	6.64	6.67
55	NYSE	CL	Wed, Aug 12, 1992	6.69	6.72	6.64	6.66
54	NYSE	CL	Tue, Aug 11, 1992	6.64	6.66	6.58	6.64
53	NYSE	CL	Mon, Aug 10, 1992	6.61	6.66	6.59	6.64
52	NYSE	CL	Fri, Aug 7, 1992	6.55	6.61	6.53	6.61
51	NYSE	CL	Thu, Aug 6, 1992	6.52	6.53	6.50	6.53
50	NYSE	CL	Wed, Aug 5, 1992	6.52	6.52	6.48	6.50
49	NYSE	CL	Tue, Aug 4, 1992	6.55	6.56	6.53	6.55
48	NYSE	CL	Mon, Aug 3, 1992	6.53	6.55	6.50	6.55
47	NYSE	CL	Fri, Jul 31, 1992	6.53	6.56	6.50	6.56
46	NYSE	CL	Thu, Jul 30, 1992	6.53	6.55	6.48	6.53
45	NYSE	CL	Wed, Jul 29, 1992	6.52	6.56	6.50	6.52
44	NYSE	CL	Tue, Jul 28, 1992	6.39	6.52	6.39	6.52
43	NYSE	CL	Mon, Jul 27, 1992	6.33	6.39	6.31	6.39
42	NYSE	CL	Fri, Jul 24, 1992	6.28	6.38	6.28	6.36
41	NYSE	CL	Thu, Jul 23, 1992	6.41	6.44	6.33	6.44
40	NYSE	CL	Wed, Jul 22, 1992	6.55	6.55	6.45	6.47
39	NYSE	CL	Tue, Jul 21, 1992	6.50	6.56	6.50	6.56
38	NYSE	CL	Mon, Jul 20, 1992	6.50	6.56	6.50	6.55
37	NYSE	CL	Fri, Jul 17, 1992	6.67	6.67	6.56	6.64
36	NYSE	CL	Thu, Jul 16, 1992	6.63	6.73	6.59	6.67
35	NYSE	CL	Wed, Jul 15, 1992	6.70	6.72	6.59	6.64
34	NYSE	CL	Tue, Jul 14, 1992	6.61	6.69	6.56	6.69
33	NYSE	CL	Mon, Jul 13, 1992	6.61	6.61	6.55	6.59
32	NYSE	CL	Fri, Jul 10, 1992	6.58	6.58	6.53	6.58
31	NYSE	CL	Thu, Jul 9, 1992	6.44	6.59	6.44	6.58
30	NYSE	CL	Wed, Jul 8, 1992	6.47	6.48	6.36	6.41
29	NYSE	CL	Tue, Jul 7, 1992	6.64	6.64	6.47	6.50
28	NYSE	CL	Mon, Jul 6, 1992	6.56	6.67	6.53	6.67
27	NYSE	CL	Thu, Jul 2, 1992	6.66	6.70	6.59	6.61
26	NYSE	CL	Wed, Jul 1, 1992	6.50	6.59	6.45	6.59
25	NYSE	CL	Tue, Jun 30, 1992	6.55	6.55	6.44	6.47
24	NYSE	CL	Mon, Jun 29, 1992	6.42	6.53	6.42	6.53
23	NYSE	CL	Fri, Jun 26, 1992	6.38	6.42	6.36	6.42
22	NYSE	CL	Thu, Jun 25, 1992	6.38	6.41	6.33	6.38
21	NYSE	CL	Wed, Jun 24, 1992	6.28	6.39	6.28	6.38
20	NYSE	CL	Tue, Jun 23, 1992	6.17	6.30	6.16	6.27
19	NYSE	CL	Mon, Jun 22, 1992	6.09	6.16	6.06	6.13
18	NYSE	CL	Fri, Jun 19, 1992	6.16	6.22	6.16	6.16
17	NYSE	CL	Thu, Jun 18, 1992	6.22	6.22	6.13	6.16
16	NYSE	CL	Wed, Jun 17, 1992	6.38	6.47	6.27	6.27
15	NYSE	CL	Tue, Jun 16, 1992	6.39	6.48	6.38	6.41
14	NYSE	CL	Mon, Jun 15, 1992	6.27	6.39	6.27	6.38
13	NYSE	CL	Fri, Jun 12, 1992	6.28	6.30	6.23	6.28
12	NYSE	CL	Thu, Jun 11, 1992	6.28	6.30	6.22	6.23
11	NYSE	CL	Wed, Jun 10, 1992	6.38	6.42	6.28	6.31
10	NYSE	CL	Tue, Jun 9, 1992	6.50	6.52	6.38	6.41
9	NYSE	CL	Mon, Jun 8, 1992	6.52	6.55	6.47	6.53
8	NYSE	CL	Fri, Jun 5, 1992	6.52	6.55	6.48	6.55
7	NYSE	CL	Thu, Jun 4, 1992	6.63	6.63	6.45	6.53
6	NYSE	CL	Wed, Jun 3, 1992	6.59	6.64	6.58	6.63
5	NYSE	CL	Tue, Jun 2, 1992	6.64	6.67	6.59	6.61
4	NYSE	CL	Mon, Jun 1, 1992	6.59	6.69	6.56	6.67
3	NYSE	CL	Fri, May 29, 1992	6.56	6.66	6.55	6.63
2	NYSE	CL	Thu, May 28, 1992	6.44	6.58	6.42	6.55
1	NYSE	CL	Wed, May 27, 1992	6.33	6.44	6.31	6.41
#	Exchange	Symbol	Date	Open	High	Low	Close

Colgate-Palmolive Co NYSE:CL 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