Carriage Services Inc NYSE:CSV Historical Prices

Below are the 6865 trading days of historical prices for CSV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6865	NYSE	CSV	Fri, Mar 1, 2024	24.75	24.77	24.10	24.41
6864	NYSE	CSV	Thu, Feb 29, 2024	25.07	25.23	24.75	24.82
6863	NYSE	CSV	Wed, Feb 28, 2024	25.00	25.36	24.62	24.64
6862	NYSE	CSV	Tue, Feb 27, 2024	25.42	25.71	25.05	25.08
6861	NYSE	CSV	Mon, Feb 26, 2024	26.32	26.45	25.07	25.26
6860	NYSE	CSV	Fri, Feb 23, 2024	25.57	26.81	25.57	26.40
6859	NYSE	CSV	Thu, Feb 22, 2024	25.65	27.47	24.90	25.58
6858	NYSE	CSV	Wed, Feb 21, 2024	25.15	25.42	24.82	25.08
6857	NYSE	CSV	Tue, Feb 20, 2024	25.19	25.63	24.84	25.18
6856	NYSE	CSV	Fri, Feb 16, 2024	25.10	25.69	25.03	25.66
6855	NYSE	CSV	Thu, Feb 15, 2024	25.08	25.59	24.83	25.40
6854	NYSE	CSV	Wed, Feb 14, 2024	24.84	25.05	24.53	24.86
6853	NYSE	CSV	Tue, Feb 13, 2024	24.43	24.73	24.28	24.32
6852	NYSE	CSV	Mon, Feb 12, 2024	24.55	25.50	24.55	25.30
6851	NYSE	CSV	Fri, Feb 9, 2024	23.62	24.58	23.62	24.35
6850	NYSE	CSV	Thu, Feb 8, 2024	23.12	23.66	22.96	23.53
6849	NYSE	CSV	Wed, Feb 7, 2024	23.84	23.84	23.00	23.12
6848	NYSE	CSV	Tue, Feb 6, 2024	23.98	24.28	23.73	23.82
6847	NYSE	CSV	Mon, Feb 5, 2024	24.66	24.66	24.07	24.09
6846	NYSE	CSV	Fri, Feb 2, 2024	24.72	24.91	24.50	24.80
6845	NYSE	CSV	Thu, Feb 1, 2024	24.74	25.34	24.51	25.11
6844	NYSE	CSV	Wed, Jan 31, 2024	25.17	25.46	24.48	24.71
6843	NYSE	CSV	Tue, Jan 30, 2024	25.17	25.48	24.99	25.22
6842	NYSE	CSV	Mon, Jan 29, 2024	25.30	25.48	24.80	25.38
6841	NYSE	CSV	Fri, Jan 26, 2024	25.33	25.64	25.11	25.31
6840	NYSE	CSV	Thu, Jan 25, 2024	24.69	25.25	24.52	25.17
6839	NYSE	CSV	Wed, Jan 24, 2024	24.77	24.91	24.09	24.22
6838	NYSE	CSV	Tue, Jan 23, 2024	24.87	25.00	24.17	24.70
6837	NYSE	CSV	Mon, Jan 22, 2024	23.55	24.59	23.50	24.56
6836	NYSE	CSV	Fri, Jan 19, 2024	23.33	23.45	22.84	23.41
6835	NYSE	CSV	Thu, Jan 18, 2024	23.38	23.44	22.91	23.20
6834	NYSE	CSV	Wed, Jan 17, 2024	23.15	23.46	23.05	23.25
6833	NYSE	CSV	Tue, Jan 16, 2024	23.84	24.02	23.45	23.56
6832	NYSE	CSV	Fri, Jan 12, 2024	24.10	24.15	23.72	23.90
6831	NYSE	CSV	Thu, Jan 11, 2024	24.11	24.26	23.46	23.73
6830	NYSE	CSV	Wed, Jan 10, 2024	24.28	24.57	24.17	24.28
6829	NYSE	CSV	Tue, Jan 9, 2024	24.37	24.54	24.21	24.49
6828	NYSE	CSV	Mon, Jan 8, 2024	24.84	25.22	24.44	24.70
6827	NYSE	CSV	Fri, Jan 5, 2024	24.14	25.16	24.02	24.70
6826	NYSE	CSV	Thu, Jan 4, 2024	24.48	24.56	24.16	24.37
6825	NYSE	CSV	Wed, Jan 3, 2024	25.01	25.01	24.24	24.37
6824	NYSE	CSV	Tue, Jan 2, 2024	25.17	25.44	25.01	25.11
6823	NYSE	CSV	Fri, Dec 29, 2023	25.13	25.51	24.85	25.01
6822	NYSE	CSV	Thu, Dec 28, 2023	25.02	25.47	25.01	25.29
6821	NYSE	CSV	Wed, Dec 27, 2023	25.38	25.45	25.17	25.31
6820	NYSE	CSV	Tue, Dec 26, 2023	25.11	25.40	24.99	25.35
6819	NYSE	CSV	Fri, Dec 22, 2023	25.14	25.49	24.88	25.22
6818	NYSE	CSV	Thu, Dec 21, 2023	24.77	25.13	24.57	25.12
6817	NYSE	CSV	Wed, Dec 20, 2023	25.47	25.72	24.64	24.64
6816	NYSE	CSV	Tue, Dec 19, 2023	25.25	25.54	24.99	25.36
6815	NYSE	CSV	Mon, Dec 18, 2023	24.95	25.30	24.50	25.12
6814	NYSE	CSV	Fri, Dec 15, 2023	25.72	25.72	24.83	25.12
6813	NYSE	CSV	Thu, Dec 14, 2023	25.77	26.39	25.15	25.46
6812	NYSE	CSV	Wed, Dec 13, 2023	24.21	25.17	23.80	25.05
6811	NYSE	CSV	Tue, Dec 12, 2023	24.53	24.63	24.23	24.35
6810	NYSE	CSV	Mon, Dec 11, 2023	24.66	25.01	24.34	24.70
6809	NYSE	CSV	Fri, Dec 8, 2023	24.50	25.31	24.50	24.91
6808	NYSE	CSV	Thu, Dec 7, 2023	23.57	24.58	23.32	24.56
6807	NYSE	CSV	Wed, Dec 6, 2023	23.77	24.10	23.53	23.57
6806	NYSE	CSV	Tue, Dec 5, 2023	23.31	23.52	22.89	23.43
6805	NYSE	CSV	Mon, Dec 4, 2023	23.15	23.66	23.15	23.51
6804	NYSE	CSV	Fri, Dec 1, 2023	22.50	23.27	22.45	23.15
6803	NYSE	CSV	Thu, Nov 30, 2023	22.36	22.86	22.05	22.59
6802	NYSE	CSV	Wed, Nov 29, 2023	22.80	23.03	22.13	22.31
6801	NYSE	CSV	Tue, Nov 28, 2023	22.60	22.77	22.10	22.57
6800	NYSE	CSV	Mon, Nov 27, 2023	22.42	22.74	22.25	22.38
6799	NYSE	CSV	Fri, Nov 24, 2023	22.53	22.85	22.32	22.71
6798	NYSE	CSV	Wed, Nov 22, 2023	22.20	22.66	22.00	22.42
6797	NYSE	CSV	Tue, Nov 21, 2023	21.81	22.34	21.63	22.11
6796	NYSE	CSV	Mon, Nov 20, 2023	22.70	22.74	21.79	22.03
6795	NYSE	CSV	Fri, Nov 17, 2023	21.62	22.64	21.20	22.58
6794	NYSE	CSV	Thu, Nov 16, 2023	21.61	21.87	21.10	21.40
6793	NYSE	CSV	Wed, Nov 15, 2023	22.14	22.63	21.38	21.71
6792	NYSE	CSV	Tue, Nov 14, 2023	20.85	22.27	20.61	22.00
6791	NYSE	CSV	Mon, Nov 13, 2023	20.91	21.52	20.11	20.15
6790	NYSE	CSV	Fri, Nov 10, 2023	21.28	21.28	20.28	20.97
6789	NYSE	CSV	Thu, Nov 9, 2023	20.66	22.07	18.06	21.17
6788	NYSE	CSV	Wed, Nov 8, 2023	23.17	23.27	22.47	22.83
6787	NYSE	CSV	Tue, Nov 7, 2023	22.96	23.32	22.48	23.12
6786	NYSE	CSV	Mon, Nov 6, 2023	23.02	23.02	22.41	22.97
6785	NYSE	CSV	Fri, Nov 3, 2023	23.17	23.82	23.06	23.25
6784	NYSE	CSV	Thu, Nov 2, 2023	21.59	22.96	21.59	22.82
6783	NYSE	CSV	Wed, Nov 1, 2023	21.46	21.46	20.91	21.18
6782	NYSE	CSV	Tue, Oct 31, 2023	21.34	21.71	21.25	21.60
6781	NYSE	CSV	Mon, Oct 30, 2023	21.48	21.92	21.28	21.45
6780	NYSE	CSV	Fri, Oct 27, 2023	21.38	21.47	21.00	21.18
6779	NYSE	CSV	Thu, Oct 26, 2023	22.00	22.00	21.34	21.52
6778	NYSE	CSV	Wed, Oct 25, 2023	22.07	22.21	21.70	21.85
6777	NYSE	CSV	Tue, Oct 24, 2023	22.52	22.52	21.78	22.22
6776	NYSE	CSV	Mon, Oct 23, 2023	22.79	22.93	22.23	22.29
6775	NYSE	CSV	Fri, Oct 20, 2023	23.07	23.40	22.68	22.80
6774	NYSE	CSV	Thu, Oct 19, 2023	23.56	23.70	22.90	23.01
6773	NYSE	CSV	Wed, Oct 18, 2023	24.48	24.48	23.37	23.58
6772	NYSE	CSV	Tue, Oct 17, 2023	24.58	25.13	24.50	24.68
6771	NYSE	CSV	Mon, Oct 16, 2023	24.63	24.80	24.35	24.56
6770	NYSE	CSV	Fri, Oct 13, 2023	25.00	25.04	24.17	24.37
6769	NYSE	CSV	Thu, Oct 12, 2023	25.77	25.77	24.33	24.85
6768	NYSE	CSV	Wed, Oct 11, 2023	25.32	26.02	24.96	25.83
6767	NYSE	CSV	Tue, Oct 10, 2023	25.61	26.10	25.03	25.16
6766	NYSE	CSV	Mon, Oct 9, 2023	25.19	25.62	25.19	25.41
6765	NYSE	CSV	Fri, Oct 6, 2023	24.70	25.68	24.38	25.36
6764	NYSE	CSV	Thu, Oct 5, 2023	25.13	25.44	24.63	24.74
6763	NYSE	CSV	Wed, Oct 4, 2023	24.47	25.26	24.32	25.20
6762	NYSE	CSV	Tue, Oct 3, 2023	27.59	27.59	23.80	23.94
6761	NYSE	CSV	Mon, Oct 2, 2023	28.12	28.85	27.77	27.83
6760	NYSE	CSV	Fri, Sep 29, 2023	28.86	28.86	28.16	28.25
6759	NYSE	CSV	Thu, Sep 28, 2023	28.97	29.14	28.64	28.71
6758	NYSE	CSV	Wed, Sep 27, 2023	29.46	29.89	28.70	29.19
6757	NYSE	CSV	Tue, Sep 26, 2023	29.49	30.00	29.12	29.18
6756	NYSE	CSV	Mon, Sep 25, 2023	30.00	30.35	29.44	29.54
6755	NYSE	CSV	Fri, Sep 22, 2023	30.83	30.86	30.09	30.13
6754	NYSE	CSV	Thu, Sep 21, 2023	31.13	31.42	30.75	30.85
6753	NYSE	CSV	Wed, Sep 20, 2023	31.14	31.71	30.73	31.35
6752	NYSE	CSV	Tue, Sep 19, 2023	30.88	31.44	30.81	31.09
6751	NYSE	CSV	Mon, Sep 18, 2023	31.62	31.68	30.80	30.90
6750	NYSE	CSV	Fri, Sep 15, 2023	31.96	32.09	31.50	31.57
6749	NYSE	CSV	Thu, Sep 14, 2023	31.36	32.00	31.36	31.95
6748	NYSE	CSV	Wed, Sep 13, 2023	30.86	31.39	30.80	31.31
6747	NYSE	CSV	Tue, Sep 12, 2023	30.41	30.91	30.33	30.90
6746	NYSE	CSV	Mon, Sep 11, 2023	30.18	30.41	29.95	30.40
6745	NYSE	CSV	Fri, Sep 8, 2023	30.02	30.27	29.90	30.02
6744	NYSE	CSV	Thu, Sep 7, 2023	30.13	30.13	29.67	30.02
6743	NYSE	CSV	Wed, Sep 6, 2023	29.90	30.22	29.90	30.15
6742	NYSE	CSV	Tue, Sep 5, 2023	30.70	30.70	29.85	29.90
6741	NYSE	CSV	Fri, Sep 1, 2023	30.98	31.47	30.74	30.88
6740	NYSE	CSV	Thu, Aug 31, 2023	31.38	31.57	30.77	30.82
6739	NYSE	CSV	Wed, Aug 30, 2023	31.42	31.88	31.28	31.32
6738	NYSE	CSV	Tue, Aug 29, 2023	30.75	31.74	30.56	31.57
6737	NYSE	CSV	Mon, Aug 28, 2023	30.77	31.17	30.68	30.99
6736	NYSE	CSV	Fri, Aug 25, 2023	30.71	30.71	30.15	30.40
6735	NYSE	CSV	Thu, Aug 24, 2023	30.70	30.89	30.47	30.65
6734	NYSE	CSV	Wed, Aug 23, 2023	30.55	31.17	30.48	30.92
6733	NYSE	CSV	Tue, Aug 22, 2023	30.56	31.09	30.42	30.64
6732	NYSE	CSV	Mon, Aug 21, 2023	30.48	30.84	30.30	30.34
6731	NYSE	CSV	Fri, Aug 18, 2023	30.35	30.97	30.35	30.43
6730	NYSE	CSV	Thu, Aug 17, 2023	29.95	30.65	29.95	30.50
6729	NYSE	CSV	Wed, Aug 16, 2023	30.55	30.75	29.67	29.88
6728	NYSE	CSV	Tue, Aug 15, 2023	30.25	30.57	29.95	30.53
6727	NYSE	CSV	Mon, Aug 14, 2023	30.26	30.38	30.00	30.34
6726	NYSE	CSV	Fri, Aug 11, 2023	31.08	31.32	30.34	30.37
6725	NYSE	CSV	Thu, Aug 10, 2023	31.73	31.80	30.72	30.96
6724	NYSE	CSV	Wed, Aug 9, 2023	31.12	31.77	31.05	31.55
6723	NYSE	CSV	Tue, Aug 8, 2023	31.00	31.17	30.73	31.10
6722	NYSE	CSV	Mon, Aug 7, 2023	31.17	31.41	31.00	31.06
6721	NYSE	CSV	Fri, Aug 4, 2023	30.71	31.71	30.68	31.12
6720	NYSE	CSV	Thu, Aug 3, 2023	31.93	31.93	30.41	31.25
6719	NYSE	CSV	Wed, Aug 2, 2023	31.88	32.14	31.77	31.90
6718	NYSE	CSV	Tue, Aug 1, 2023	32.29	32.48	32.00	32.30
6717	NYSE	CSV	Mon, Jul 31, 2023	32.68	32.81	32.25	32.37
6716	NYSE	CSV	Fri, Jul 28, 2023	32.69	32.98	32.40	32.40
6715	NYSE	CSV	Thu, Jul 27, 2023	33.53	33.53	32.26	32.51
6714	NYSE	CSV	Wed, Jul 26, 2023	33.56	34.11	33.37	33.42
6713	NYSE	CSV	Tue, Jul 25, 2023	33.08	33.78	33.08	33.62
6712	NYSE	CSV	Mon, Jul 24, 2023	33.45	33.70	33.06	33.28
6711	NYSE	CSV	Fri, Jul 21, 2023	34.08	34.24	33.47	33.57
6710	NYSE	CSV	Thu, Jul 20, 2023	33.49	34.03	33.28	33.96
6709	NYSE	CSV	Wed, Jul 19, 2023	33.67	33.67	33.00	33.38
6708	NYSE	CSV	Tue, Jul 18, 2023	33.86	34.19	33.36	33.47
6707	NYSE	CSV	Mon, Jul 17, 2023	34.05	34.34	33.58	33.73
6706	NYSE	CSV	Fri, Jul 14, 2023	33.77	34.22	33.58	34.02
6705	NYSE	CSV	Thu, Jul 13, 2023	33.70	34.01	33.55	33.96
6704	NYSE	CSV	Wed, Jul 12, 2023	34.45	34.73	33.50	33.57
6703	NYSE	CSV	Tue, Jul 11, 2023	34.01	34.23	33.86	34.19
6702	NYSE	CSV	Mon, Jul 10, 2023	33.67	34.16	33.41	33.92
6701	NYSE	CSV	Fri, Jul 7, 2023	33.15	34.13	33.15	33.66
6700	NYSE	CSV	Thu, Jul 6, 2023	32.00	33.09	31.88	33.05
6699	NYSE	CSV	Wed, Jul 5, 2023	33.15	33.34	32.38	32.48
6698	NYSE	CSV	Mon, Jul 3, 2023	32.15	33.19	32.15	33.15
6697	NYSE	CSV	Fri, Jun 30, 2023	33.48	33.62	31.66	32.47
6696	NYSE	CSV	Thu, Jun 29, 2023	33.25	35.59	33.25	33.76
6695	NYSE	CSV	Wed, Jun 28, 2023	27.35	28.14	27.20	28.04
6694	NYSE	CSV	Tue, Jun 27, 2023	27.45	27.66	27.06	27.33
6693	NYSE	CSV	Mon, Jun 26, 2023	26.96	27.89	26.96	27.40
6692	NYSE	CSV	Fri, Jun 23, 2023	27.12	27.51	26.76	27.13
6691	NYSE	CSV	Thu, Jun 22, 2023	27.29	27.44	26.94	27.44
6690	NYSE	CSV	Wed, Jun 21, 2023	27.40	27.55	27.14	27.48
6689	NYSE	CSV	Tue, Jun 20, 2023	27.49	27.67	27.22	27.49
6688	NYSE	CSV	Fri, Jun 16, 2023	27.75	28.21	27.34	27.66
6687	NYSE	CSV	Thu, Jun 15, 2023	27.10	27.65	26.75	27.65
6686	NYSE	CSV	Wed, Jun 14, 2023	27.58	28.10	27.20	27.26
6685	NYSE	CSV	Tue, Jun 13, 2023	27.92	28.14	27.19	27.47
6684	NYSE	CSV	Mon, Jun 12, 2023	27.39	28.04	27.31	27.87
6683	NYSE	CSV	Fri, Jun 9, 2023	27.85	27.85	27.31	27.38
6682	NYSE	CSV	Thu, Jun 8, 2023	28.31	28.31	27.57	27.88
6681	NYSE	CSV	Wed, Jun 7, 2023	27.30	28.44	27.30	28.37
6680	NYSE	CSV	Tue, Jun 6, 2023	26.10	27.42	26.10	27.24
6679	NYSE	CSV	Mon, Jun 5, 2023	26.54	26.41	25.95	26.79
6678	NYSE	CSV	Fri, Jun 2, 2023	25.79	26.82	25.71	26.79
6677	NYSE	CSV	Thu, Jun 1, 2023	26.26	26.27	25.44	25.49
6676	NYSE	CSV	Wed, May 31, 2023	26.55	26.55	25.86	26.16
6675	NYSE	CSV	Tue, May 30, 2023	26.75	26.93	26.53	26.54
6674	NYSE	CSV	Fri, May 26, 2023	26.57	27.02	26.52	26.82
6673	NYSE	CSV	Thu, May 25, 2023	27.49	27.64	26.42	26.49
6672	NYSE	CSV	Wed, May 24, 2023	27.78	27.78	27.33	27.62
6671	NYSE	CSV	Tue, May 23, 2023	27.56	27.99	27.37	27.85
6670	NYSE	CSV	Mon, May 22, 2023	27.43	27.78	27.29	27.64
6669	NYSE	CSV	Fri, May 19, 2023	28.04	28.31	27.27	27.30
6668	NYSE	CSV	Thu, May 18, 2023	27.19	27.85	27.19	27.82
6667	NYSE	CSV	Wed, May 17, 2023	27.33	27.43	26.63	27.22
6666	NYSE	CSV	Tue, May 16, 2023	28.10	28.10	27.23	27.23
6665	NYSE	CSV	Mon, May 15, 2023	28.20	28.41	28.02	28.15
6664	NYSE	CSV	Fri, May 12, 2023	28.06	28.59	27.92	28.15
6663	NYSE	CSV	Thu, May 11, 2023	27.94	28.26	27.61	28.00
6662	NYSE	CSV	Wed, May 10, 2023	27.78	28.40	27.39	28.26
6661	NYSE	CSV	Tue, May 9, 2023	27.02	27.52	26.88	27.50
6660	NYSE	CSV	Mon, May 8, 2023	27.50	27.84	27.00	27.04
6659	NYSE	CSV	Fri, May 5, 2023	26.93	27.71	26.59	27.59
6658	NYSE	CSV	Thu, May 4, 2023	29.17	29.17	26.12	26.63
6657	NYSE	CSV	Wed, May 3, 2023	29.00	29.36	27.83	28.09
6656	NYSE	CSV	Tue, May 2, 2023	29.39	29.39	28.47	28.96
6655	NYSE	CSV	Mon, May 1, 2023	28.80	29.74	28.80	29.69
6654	NYSE	CSV	Fri, Apr 28, 2023	28.21	28.77	28.13	28.71
6653	NYSE	CSV	Thu, Apr 27, 2023	27.70	28.31	27.70	28.17
6652	NYSE	CSV	Wed, Apr 26, 2023	28.04	28.23	27.51	27.62
6651	NYSE	CSV	Tue, Apr 25, 2023	28.63	28.63	28.05	28.11
6650	NYSE	CSV	Mon, Apr 24, 2023	28.90	29.05	28.66	28.75
6649	NYSE	CSV	Fri, Apr 21, 2023	28.46	29.05	28.46	28.89
6648	NYSE	CSV	Thu, Apr 20, 2023	28.18	28.59	28.18	28.44
6647	NYSE	CSV	Wed, Apr 19, 2023	28.53	28.57	28.16	28.29
6646	NYSE	CSV	Tue, Apr 18, 2023	28.41	28.97	28.41	28.62
6645	NYSE	CSV	Mon, Apr 17, 2023	28.25	28.51	28.08	28.44
6644	NYSE	CSV	Fri, Apr 14, 2023	28.95	29.20	28.12	28.18
6643	NYSE	CSV	Thu, Apr 13, 2023	28.73	28.99	28.59	28.91
6642	NYSE	CSV	Wed, Apr 12, 2023	29.21	29.21	28.62	28.66
6641	NYSE	CSV	Tue, Apr 11, 2023	28.82	29.32	28.65	28.92
6640	NYSE	CSV	Mon, Apr 10, 2023	28.57	29.05	28.51	28.73
6639	NYSE	CSV	Thu, Apr 6, 2023	28.42	28.68	27.90	28.59
6638	NYSE	CSV	Wed, Apr 5, 2023	29.09	29.30	28.29	28.44
6637	NYSE	CSV	Tue, Apr 4, 2023	30.24	30.24	28.78	29.09
6636	NYSE	CSV	Mon, Apr 3, 2023	30.48	30.89	29.90	30.14
6635	NYSE	CSV	Fri, Mar 31, 2023	29.94	30.54	29.84	30.52
6634	NYSE	CSV	Thu, Mar 30, 2023	30.00	30.30	29.34	29.66
6633	NYSE	CSV	Wed, Mar 29, 2023	30.94	31.08	29.72	29.73
6632	NYSE	CSV	Tue, Mar 28, 2023	31.08	31.40	30.40	30.65
6631	NYSE	CSV	Mon, Mar 27, 2023	31.15	31.27	30.65	31.10
6630	NYSE	CSV	Fri, Mar 24, 2023	30.40	30.87	29.90	30.85
6629	NYSE	CSV	Thu, Mar 23, 2023	31.62	31.86	30.37	30.61
6628	NYSE	CSV	Wed, Mar 22, 2023	31.85	32.16	31.40	31.45
6627	NYSE	CSV	Tue, Mar 21, 2023	31.99	32.59	31.80	31.93
6626	NYSE	CSV	Mon, Mar 20, 2023	31.84	32.20	31.34	31.58
6625	NYSE	CSV	Fri, Mar 17, 2023	32.13	32.32	31.34	31.65
6624	NYSE	CSV	Thu, Mar 16, 2023	31.39	32.56	31.03	32.21
6623	NYSE	CSV	Wed, Mar 15, 2023	31.30	31.84	31.02	31.82
6622	NYSE	CSV	Tue, Mar 14, 2023	32.18	32.76	31.56	31.89
6621	NYSE	CSV	Mon, Mar 13, 2023	31.73	32.07	31.03	31.40
6620	NYSE	CSV	Fri, Mar 10, 2023	32.28	32.38	31.20	32.12
6619	NYSE	CSV	Thu, Mar 9, 2023	32.96	33.27	32.34	32.56
6618	NYSE	CSV	Wed, Mar 8, 2023	33.74	33.87	32.60	33.00
6617	NYSE	CSV	Tue, Mar 7, 2023	33.22	33.85	33.11	33.77
6616	NYSE	CSV	Mon, Mar 6, 2023	33.98	34.03	33.07	33.35
6615	NYSE	CSV	Fri, Mar 3, 2023	34.00	34.14	33.63	33.98
6614	NYSE	CSV	Thu, Mar 2, 2023	33.72	34.13	33.47	33.88
6613	NYSE	CSV	Wed, Mar 1, 2023	33.92	34.51	32.91	33.96
6612	NYSE	CSV	Tue, Feb 28, 2023	33.98	34.34	33.74	33.92
6611	NYSE	CSV	Mon, Feb 27, 2023	34.40	34.76	33.80	34.02
6610	NYSE	CSV	Fri, Feb 24, 2023	35.33	35.33	33.44	34.02
6609	NYSE	CSV	Thu, Feb 23, 2023	33.01	35.99	32.80	35.46
6608	NYSE	CSV	Wed, Feb 22, 2023	32.94	33.23	32.03	33.01
6607	NYSE	CSV	Tue, Feb 21, 2023	33.06	33.71	32.51	32.69
6606	NYSE	CSV	Fri, Feb 17, 2023	33.98	34.23	33.39	33.48
6605	NYSE	CSV	Thu, Feb 16, 2023	33.85	34.18	33.46	33.85
6604	NYSE	CSV	Wed, Feb 15, 2023	32.77	34.32	32.77	34.29
6603	NYSE	CSV	Tue, Feb 14, 2023	32.38	32.98	32.31	32.73
6602	NYSE	CSV	Mon, Feb 13, 2023	31.66	32.53	31.55	32.50
6601	NYSE	CSV	Fri, Feb 10, 2023	30.76	31.71	30.62	31.62
6600	NYSE	CSV	Thu, Feb 9, 2023	31.68	31.81	30.65	30.68
6599	NYSE	CSV	Wed, Feb 8, 2023	32.13	32.13	31.27	31.40
6598	NYSE	CSV	Tue, Feb 7, 2023	32.39	32.39	31.71	32.20
6597	NYSE	CSV	Mon, Feb 6, 2023	32.67	32.98	32.17	32.49
6596	NYSE	CSV	Fri, Feb 3, 2023	32.34	33.11	32.10	32.66
6595	NYSE	CSV	Thu, Feb 2, 2023	32.78	33.09	32.37	32.59
6594	NYSE	CSV	Wed, Feb 1, 2023	32.49	32.87	31.85	32.41
6593	NYSE	CSV	Tue, Jan 31, 2023	31.22	32.46	31.22	32.42
6592	NYSE	CSV	Mon, Jan 30, 2023	31.14	31.35	30.68	31.10
6591	NYSE	CSV	Fri, Jan 27, 2023	31.41	31.67	31.19	31.29
6590	NYSE	CSV	Thu, Jan 26, 2023	31.00	31.53	30.70	31.49
6589	NYSE	CSV	Wed, Jan 25, 2023	30.70	30.85	30.34	30.85
6588	NYSE	CSV	Tue, Jan 24, 2023	31.73	31.73	30.71	30.85
6587	NYSE	CSV	Mon, Jan 23, 2023	30.72	31.23	30.37	30.65
6586	NYSE	CSV	Fri, Jan 20, 2023	30.61	30.77	30.11	30.57
6585	NYSE	CSV	Thu, Jan 19, 2023	29.76	30.48	29.51	30.37
6584	NYSE	CSV	Wed, Jan 18, 2023	30.76	30.90	30.06	30.11
6583	NYSE	CSV	Tue, Jan 17, 2023	30.33	31.24	30.33	30.56
6582	NYSE	CSV	Fri, Jan 13, 2023	30.08	30.44	29.80	30.27
6581	NYSE	CSV	Thu, Jan 12, 2023	30.72	30.72	30.06	30.21
6580	NYSE	CSV	Wed, Jan 11, 2023	30.33	30.75	30.06	30.36
6579	NYSE	CSV	Tue, Jan 10, 2023	29.00	30.29	29.00	30.23
6578	NYSE	CSV	Mon, Jan 9, 2023	30.09	30.32	29.25	29.27
6577	NYSE	CSV	Fri, Jan 6, 2023	29.26	30.30	29.08	30.03
6576	NYSE	CSV	Thu, Jan 5, 2023	29.07	29.15	28.35	28.94
6575	NYSE	CSV	Wed, Jan 4, 2023	28.72	29.33	28.56	29.13
6574	NYSE	CSV	Tue, Jan 3, 2023	27.60	28.62	27.60	28.56
6573	NYSE	CSV	Fri, Dec 30, 2022	27.54	27.89	27.35	27.54
6572	NYSE	CSV	Thu, Dec 29, 2022	27.18	27.70	27.01	27.63
6571	NYSE	CSV	Wed, Dec 28, 2022	27.19	27.72	27.10	27.20
6570	NYSE	CSV	Tue, Dec 27, 2022	27.51	27.51	26.85	27.14
6569	NYSE	CSV	Fri, Dec 23, 2022	27.00	27.71	27.00	27.47
6568	NYSE	CSV	Thu, Dec 22, 2022	26.95	27.30	26.43	27.30
6567	NYSE	CSV	Wed, Dec 21, 2022	26.95	27.68	26.95	27.17
6566	NYSE	CSV	Tue, Dec 20, 2022	26.49	27.29	26.15	26.96
6565	NYSE	CSV	Mon, Dec 19, 2022	27.51	27.51	26.48	26.65
6564	NYSE	CSV	Fri, Dec 16, 2022	25.78	27.84	25.76	27.61
6563	NYSE	CSV	Thu, Dec 15, 2022	25.64	26.05	25.05	25.82
6562	NYSE	CSV	Wed, Dec 14, 2022	26.29	26.90	25.63	25.87
6561	NYSE	CSV	Tue, Dec 13, 2022	25.11	26.79	25.04	26.35
6560	NYSE	CSV	Mon, Dec 12, 2022	24.48	24.48	24.03	24.21
6559	NYSE	CSV	Fri, Dec 9, 2022	24.40	25.24	24.18	24.52
6558	NYSE	CSV	Thu, Dec 8, 2022	25.04	25.27	24.17	24.44
6557	NYSE	CSV	Wed, Dec 7, 2022	24.46	25.19	24.44	25.04
6556	NYSE	CSV	Tue, Dec 6, 2022	24.51	24.56	24.15	24.52
6555	NYSE	CSV	Mon, Dec 5, 2022	25.01	25.14	24.28	24.52
6554	NYSE	CSV	Fri, Dec 2, 2022	24.83	25.74	24.26	25.01
6553	NYSE	CSV	Thu, Dec 1, 2022	25.14	25.20	23.75	24.79
6552	NYSE	CSV	Wed, Nov 30, 2022	23.70	25.20	22.86	25.15
6551	NYSE	CSV	Tue, Nov 29, 2022	24.02	24.17	23.60	23.69
6550	NYSE	CSV	Mon, Nov 28, 2022	24.20	24.21	23.65	23.94
6549	NYSE	CSV	Fri, Nov 25, 2022	24.02	24.64	23.91	24.21
6548	NYSE	CSV	Wed, Nov 23, 2022	24.03	24.36	23.82	24.14
6547	NYSE	CSV	Tue, Nov 22, 2022	23.98	24.31	23.66	23.95
6546	NYSE	CSV	Mon, Nov 21, 2022	24.15	24.21	23.41	23.88
6545	NYSE	CSV	Fri, Nov 18, 2022	25.21	25.21	23.91	24.07
6544	NYSE	CSV	Thu, Nov 17, 2022	24.54	25.15	24.50	24.79
6543	NYSE	CSV	Wed, Nov 16, 2022	25.25	25.25	24.54	24.74
6542	NYSE	CSV	Tue, Nov 15, 2022	25.27	25.59	24.88	25.29
6541	NYSE	CSV	Mon, Nov 14, 2022	25.35	25.65	24.78	24.83
6540	NYSE	CSV	Fri, Nov 11, 2022	26.01	26.01	25.07	25.40
6539	NYSE	CSV	Thu, Nov 10, 2022	25.51	26.31	25.30	25.96
6538	NYSE	CSV	Wed, Nov 9, 2022	25.79	25.82	24.40	24.43
6537	NYSE	CSV	Tue, Nov 8, 2022	24.86	26.60	24.86	26.14
6536	NYSE	CSV	Mon, Nov 7, 2022	24.01	24.86	23.61	24.81
6535	NYSE	CSV	Fri, Nov 4, 2022	23.67	24.05	22.76	24.00
6534	NYSE	CSV	Thu, Nov 3, 2022	24.06	24.22	23.31	23.37
6533	NYSE	CSV	Wed, Nov 2, 2022	24.06	25.12	23.77	24.13
6532	NYSE	CSV	Tue, Nov 1, 2022	24.72	24.72	23.40	23.88
6531	NYSE	CSV	Mon, Oct 31, 2022	24.56	24.77	23.59	24.41
6530	NYSE	CSV	Fri, Oct 28, 2022	23.58	24.52	22.71	24.30
6529	NYSE	CSV	Thu, Oct 27, 2022	28.30	28.37	23.35	23.40
6528	NYSE	CSV	Wed, Oct 26, 2022	31.66	32.67	31.56	32.07
6527	NYSE	CSV	Tue, Oct 25, 2022	30.55	31.74	30.45	31.47
6526	NYSE	CSV	Mon, Oct 24, 2022	31.00	31.13	30.40	30.76
6525	NYSE	CSV	Fri, Oct 21, 2022	30.74	31.03	29.97	30.69
6524	NYSE	CSV	Thu, Oct 20, 2022	31.57	31.83	30.68	30.76
6523	NYSE	CSV	Wed, Oct 19, 2022	32.17	32.66	31.25	31.47
6522	NYSE	CSV	Tue, Oct 18, 2022	32.17	32.92	31.98	32.50
6521	NYSE	CSV	Mon, Oct 17, 2022	31.46	32.00	31.46	31.69
6520	NYSE	CSV	Fri, Oct 14, 2022	31.70	31.82	30.88	30.94
6519	NYSE	CSV	Thu, Oct 13, 2022	31.22	32.07	31.00	31.49
6518	NYSE	CSV	Wed, Oct 12, 2022	32.42	32.72	31.74	31.79
6517	NYSE	CSV	Tue, Oct 11, 2022	32.87	33.23	31.92	32.39
6516	NYSE	CSV	Mon, Oct 10, 2022	32.06	33.20	32.06	32.78
6515	NYSE	CSV	Fri, Oct 7, 2022	33.00	33.00	31.65	32.23
6514	NYSE	CSV	Thu, Oct 6, 2022	33.48	33.79	33.15	33.31
6513	NYSE	CSV	Wed, Oct 5, 2022	33.85	34.32	33.48	33.59
6512	NYSE	CSV	Tue, Oct 4, 2022	33.74	34.63	33.74	34.16
6511	NYSE	CSV	Mon, Oct 3, 2022	32.62	33.91	32.00	33.57
6510	NYSE	CSV	Fri, Sep 30, 2022	32.08	33.24	32.04	32.16
6509	NYSE	CSV	Thu, Sep 29, 2022	32.41	32.41	31.36	32.12
6508	NYSE	CSV	Wed, Sep 28, 2022	31.87	33.15	31.68	32.84
6507	NYSE	CSV	Tue, Sep 27, 2022	31.42	32.27	31.01	31.58
6506	NYSE	CSV	Mon, Sep 26, 2022	30.77	31.76	30.77	31.21
6505	NYSE	CSV	Fri, Sep 23, 2022	31.29	31.29	30.45	30.99
6504	NYSE	CSV	Thu, Sep 22, 2022	32.57	32.57	31.38	31.77
6503	NYSE	CSV	Wed, Sep 21, 2022	33.08	33.99	32.53	32.65
6502	NYSE	CSV	Tue, Sep 20, 2022	33.42	33.79	32.50	33.07
6501	NYSE	CSV	Mon, Sep 19, 2022	33.78	34.32	33.40	33.78
6500	NYSE	CSV	Fri, Sep 16, 2022	34.12	34.16	32.79	34.09
6499	NYSE	CSV	Thu, Sep 15, 2022	34.33	34.94	34.19	34.41
6498	NYSE	CSV	Wed, Sep 14, 2022	35.01	35.01	34.09	34.56
6497	NYSE	CSV	Tue, Sep 13, 2022	35.68	35.95	34.80	35.02
6496	NYSE	CSV	Mon, Sep 12, 2022	35.64	36.59	35.32	36.28
6495	NYSE	CSV	Fri, Sep 9, 2022	35.31	35.63	34.78	35.45
6494	NYSE	CSV	Thu, Sep 8, 2022	35.40	35.40	34.64	34.90
6493	NYSE	CSV	Wed, Sep 7, 2022	35.35	35.67	34.81	35.61
6492	NYSE	CSV	Tue, Sep 6, 2022	35.95	35.95	34.84	35.27
6491	NYSE	CSV	Fri, Sep 2, 2022	36.21	36.32	35.41	35.68
6490	NYSE	CSV	Thu, Sep 1, 2022	35.20	36.18	35.07	35.66
6489	NYSE	CSV	Wed, Aug 31, 2022	36.65	36.87	35.04	35.41
6488	NYSE	CSV	Tue, Aug 30, 2022	37.13	37.13	36.38	36.43
6487	NYSE	CSV	Mon, Aug 29, 2022	37.10	37.30	36.66	37.01
6486	NYSE	CSV	Fri, Aug 26, 2022	38.03	38.36	37.43	37.52
6485	NYSE	CSV	Thu, Aug 25, 2022	38.91	38.91	38.11	38.38
6484	NYSE	CSV	Wed, Aug 24, 2022	38.51	39.10	38.13	38.56
6483	NYSE	CSV	Tue, Aug 23, 2022	38.22	39.15	38.22	38.77
6482	NYSE	CSV	Mon, Aug 22, 2022	39.64	39.66	37.93	38.27
6481	NYSE	CSV	Fri, Aug 19, 2022	40.15	40.68	39.69	40.18
6480	NYSE	CSV	Thu, Aug 18, 2022	40.37	40.84	40.05	40.41
6479	NYSE	CSV	Wed, Aug 17, 2022	40.40	40.91	40.03	40.63
6478	NYSE	CSV	Tue, Aug 16, 2022	40.58	41.39	40.41	40.63
6477	NYSE	CSV	Mon, Aug 15, 2022	40.50	41.51	40.20	41.03
6476	NYSE	CSV	Fri, Aug 12, 2022	38.40	40.06	38.31	39.85
6475	NYSE	CSV	Thu, Aug 11, 2022	38.72	39.13	37.86	38.04
6474	NYSE	CSV	Wed, Aug 10, 2022	37.01	38.93	36.96	38.52
6473	NYSE	CSV	Tue, Aug 9, 2022	36.20	36.41	35.64	36.38
6472	NYSE	CSV	Mon, Aug 8, 2022	37.13	37.65	35.74	35.82
6471	NYSE	CSV	Fri, Aug 5, 2022	34.54	36.81	34.32	36.68
6470	NYSE	CSV	Thu, Aug 4, 2022	36.16	36.37	34.22	34.13
6469	NYSE	CSV	Wed, Aug 3, 2022	38.65	38.70	35.81	36.00
6468	NYSE	CSV	Tue, Aug 2, 2022	37.84	40.38	37.50	38.66
6467	NYSE	CSV	Mon, Aug 1, 2022	35.94	37.96	35.54	37.70
6466	NYSE	CSV	Fri, Jul 29, 2022	36.78	36.84	34.70	36.28
6465	NYSE	CSV	Thu, Jul 28, 2022	39.01	39.69	35.24	36.84
6464	NYSE	CSV	Wed, Jul 27, 2022	44.06	44.52	43.22	44.05
6463	NYSE	CSV	Tue, Jul 26, 2022	42.91	43.67	42.81	43.67
6462	NYSE	CSV	Mon, Jul 25, 2022	42.53	43.17	42.15	42.91
6461	NYSE	CSV	Fri, Jul 22, 2022	42.58	42.89	41.99	42.54
6460	NYSE	CSV	Thu, Jul 21, 2022	41.17	42.52	40.89	42.52
6459	NYSE	CSV	Wed, Jul 20, 2022	40.98	41.49	40.67	41.25
6458	NYSE	CSV	Tue, Jul 19, 2022	40.13	41.21	40.13	41.11
6457	NYSE	CSV	Mon, Jul 18, 2022	40.85	41.01	39.44	39.60
6456	NYSE	CSV	Fri, Jul 15, 2022	39.98	40.87	39.68	40.39
6455	NYSE	CSV	Thu, Jul 14, 2022	38.55	39.69	38.45	39.32
6454	NYSE	CSV	Wed, Jul 13, 2022	39.00	39.34	38.68	39.08
6453	NYSE	CSV	Tue, Jul 12, 2022	39.25	39.76	39.09	39.17
6452	NYSE	CSV	Mon, Jul 11, 2022	39.79	40.10	39.25	39.37
6451	NYSE	CSV	Fri, Jul 8, 2022	39.90	40.18	39.58	39.98
6450	NYSE	CSV	Thu, Jul 7, 2022	39.74	40.35	39.74	39.94
6449	NYSE	CSV	Wed, Jul 6, 2022	40.08	40.22	39.20	39.54
6448	NYSE	CSV	Tue, Jul 5, 2022	39.76	40.01	38.95	39.93
6447	NYSE	CSV	Fri, Jul 1, 2022	39.42	40.31	39.34	40.23
6446	NYSE	CSV	Thu, Jun 30, 2022	38.52	39.65	37.83	39.65
6445	NYSE	CSV	Wed, Jun 29, 2022	39.43	39.43	38.72	39.01
6444	NYSE	CSV	Tue, Jun 28, 2022	40.07	40.63	39.32	39.34
6443	NYSE	CSV	Mon, Jun 27, 2022	39.61	39.98	38.63	39.81
6442	NYSE	CSV	Fri, Jun 24, 2022	37.64	39.40	37.64	39.40
6441	NYSE	CSV	Thu, Jun 23, 2022	36.91	37.57	36.57	37.56
6440	NYSE	CSV	Wed, Jun 22, 2022	37.01	37.62	36.50	36.88
6439	NYSE	CSV	Tue, Jun 21, 2022	36.35	37.76	36.14	37.74
6438	NYSE	CSV	Fri, Jun 17, 2022	36.10	36.35	35.46	35.64
6437	NYSE	CSV	Thu, Jun 16, 2022	37.84	37.84	35.69	35.98
6436	NYSE	CSV	Wed, Jun 15, 2022	38.00	38.82	37.92	38.38
6435	NYSE	CSV	Tue, Jun 14, 2022	37.30	38.00	37.15	37.91
6434	NYSE	CSV	Mon, Jun 13, 2022	38.87	38.87	37.09	37.34
6433	NYSE	CSV	Fri, Jun 10, 2022	40.26	40.26	39.11	39.57
6432	NYSE	CSV	Thu, Jun 9, 2022	40.66	41.33	40.11	40.92
6431	NYSE	CSV	Wed, Jun 8, 2022	41.71	41.88	40.93	41.10
6430	NYSE	CSV	Tue, Jun 7, 2022	40.99	41.94	40.99	41.89
6429	NYSE	CSV	Mon, Jun 6, 2022	40.93	41.56	40.22	41.37
6428	NYSE	CSV	Fri, Jun 3, 2022	41.31	41.33	40.44	40.64
6427	NYSE	CSV	Thu, Jun 2, 2022	40.94	41.75	40.90	41.60
6426	NYSE	CSV	Wed, Jun 1, 2022	40.70	41.22	40.00	40.87
6425	NYSE	CSV	Tue, May 31, 2022	40.22	40.77	39.53	40.37
6424	NYSE	CSV	Fri, May 27, 2022	40.11	40.76	40.05	40.42
6423	NYSE	CSV	Thu, May 26, 2022	39.57	40.57	39.42	40.05
6422	NYSE	CSV	Wed, May 25, 2022	38.42	39.74	38.42	39.16
6421	NYSE	CSV	Tue, May 24, 2022	39.07	39.12	38.00	38.80
6420	NYSE	CSV	Mon, May 23, 2022	38.74	39.33	38.12	38.71
6419	NYSE	CSV	Fri, May 20, 2022	38.71	38.84	37.33	38.33
6418	NYSE	CSV	Thu, May 19, 2022	38.36	39.16	37.78	38.50
6417	NYSE	CSV	Wed, May 18, 2022	40.14	40.23	38.51	38.68
6416	NYSE	CSV	Tue, May 17, 2022	39.97	40.83	39.84	40.67
6415	NYSE	CSV	Mon, May 16, 2022	39.38	40.06	39.18	39.52
6414	NYSE	CSV	Fri, May 13, 2022	39.90	40.55	39.49	39.52
6413	NYSE	CSV	Thu, May 12, 2022	39.11	40.00	38.61	39.49
6412	NYSE	CSV	Wed, May 11, 2022	39.59	40.70	38.90	38.99
6411	NYSE	CSV	Tue, May 10, 2022	40.23	40.97	39.15	39.29
6410	NYSE	CSV	Mon, May 9, 2022	40.67	40.80	39.50	40.07
6409	NYSE	CSV	Fri, May 6, 2022	41.33	41.53	40.22	41.30
6408	NYSE	CSV	Thu, May 5, 2022	42.81	42.95	40.88	41.38
6407	NYSE	CSV	Wed, May 4, 2022	42.14	43.57	41.58	43.34
6406	NYSE	CSV	Tue, May 3, 2022	41.98	42.04	41.07	41.57
6405	NYSE	CSV	Mon, May 2, 2022	43.05	44.05	41.32	42.15
6404	NYSE	CSV	Fri, Apr 29, 2022	44.32	44.60	42.37	42.89
6403	NYSE	CSV	Thu, Apr 28, 2022	49.63	49.63	44.36	44.87
6402	NYSE	CSV	Wed, Apr 27, 2022	48.53	49.11	48.32	48.62
6401	NYSE	CSV	Tue, Apr 26, 2022	49.44	50.42	48.31	48.48
6400	NYSE	CSV	Mon, Apr 25, 2022	49.05	49.79	48.35	49.73
6399	NYSE	CSV	Fri, Apr 22, 2022	52.02	52.07	49.41	49.59
6398	NYSE	CSV	Thu, Apr 21, 2022	53.28	53.68	52.02	52.27
6397	NYSE	CSV	Wed, Apr 20, 2022	53.44	53.95	52.71	52.99
6396	NYSE	CSV	Tue, Apr 19, 2022	52.05	53.63	52.05	53.14
6395	NYSE	CSV	Mon, Apr 18, 2022	51.80	52.65	51.62	52.21
6394	NYSE	CSV	Thu, Apr 14, 2022	52.29	52.62	51.78	51.88
6393	NYSE	CSV	Wed, Apr 13, 2022	51.49	52.21	51.02	52.00
6392	NYSE	CSV	Tue, Apr 12, 2022	51.31	52.07	51.28	51.53
6391	NYSE	CSV	Mon, Apr 11, 2022	51.46	51.63	50.83	50.88
6390	NYSE	CSV	Fri, Apr 8, 2022	51.50	52.47	51.39	51.62
6389	NYSE	CSV	Thu, Apr 7, 2022	51.09	52.00	50.85	51.61
6388	NYSE	CSV	Wed, Apr 6, 2022	52.50	52.79	50.92	51.11
6387	NYSE	CSV	Tue, Apr 5, 2022	52.25	53.17	52.00	52.62
6386	NYSE	CSV	Mon, Apr 4, 2022	52.40	52.51	50.84	52.33
6385	NYSE	CSV	Fri, Apr 1, 2022	53.28	53.28	51.15	52.49
6384	NYSE	CSV	Thu, Mar 31, 2022	53.08	54.10	52.56	53.33
6383	NYSE	CSV	Wed, Mar 30, 2022	52.70	53.29	52.38	52.85
6382	NYSE	CSV	Tue, Mar 29, 2022	54.73	54.84	52.77	52.92
6381	NYSE	CSV	Mon, Mar 28, 2022	55.09	55.20	53.71	54.22
6380	NYSE	CSV	Fri, Mar 25, 2022	54.55	54.94	53.76	54.86
6379	NYSE	CSV	Thu, Mar 24, 2022	53.37	54.65	52.95	54.59
6378	NYSE	CSV	Wed, Mar 23, 2022	55.05	55.05	53.14	53.35
6377	NYSE	CSV	Tue, Mar 22, 2022	55.39	55.90	55.02	55.17
6376	NYSE	CSV	Mon, Mar 21, 2022	56.16	56.16	55.03	55.25
6375	NYSE	CSV	Fri, Mar 18, 2022	54.19	56.28	54.02	56.06
6374	NYSE	CSV	Thu, Mar 17, 2022	54.49	54.90	54.05	54.13
6373	NYSE	CSV	Wed, Mar 16, 2022	53.99	54.75	53.53	54.65
6372	NYSE	CSV	Tue, Mar 15, 2022	52.89	53.91	52.53	53.36
6371	NYSE	CSV	Mon, Mar 14, 2022	51.31	52.72	51.16	52.61
6370	NYSE	CSV	Fri, Mar 11, 2022	51.85	52.89	51.05	51.16
6369	NYSE	CSV	Thu, Mar 10, 2022	49.99	51.84	49.99	51.64
6368	NYSE	CSV	Wed, Mar 9, 2022	51.29	52.04	50.20	50.49
6367	NYSE	CSV	Tue, Mar 8, 2022	50.56	51.91	50.51	50.68
6366	NYSE	CSV	Mon, Mar 7, 2022	51.12	51.89	50.03	50.66
6365	NYSE	CSV	Fri, Mar 4, 2022	49.96	51.51	49.59	51.21
6364	NYSE	CSV	Thu, Mar 3, 2022	50.84	51.38	50.00	50.57
6363	NYSE	CSV	Wed, Mar 2, 2022	50.07	51.70	50.07	50.81
6362	NYSE	CSV	Tue, Mar 1, 2022	49.47	50.49	48.89	49.89
6361	NYSE	CSV	Mon, Feb 28, 2022	49.80	50.52	48.95	49.21
6360	NYSE	CSV	Fri, Feb 25, 2022	49.31	50.37	47.53	50.34
6359	NYSE	CSV	Thu, Feb 24, 2022	48.35	49.71	47.07	48.98
6358	NYSE	CSV	Wed, Feb 23, 2022	50.10	50.32	49.05	49.48
6357	NYSE	CSV	Tue, Feb 22, 2022	49.08	50.54	48.97	49.49
6356	NYSE	CSV	Fri, Feb 18, 2022	49.08	49.95	48.67	49.50
6355	NYSE	CSV	Thu, Feb 17, 2022	50.84	50.84	49.10	49.32
6354	NYSE	CSV	Wed, Feb 16, 2022	51.59	51.85	50.58	51.09
6353	NYSE	CSV	Tue, Feb 15, 2022	51.70	52.10	50.94	51.61
6352	NYSE	CSV	Mon, Feb 14, 2022	50.60	51.63	50.40	50.80
6351	NYSE	CSV	Fri, Feb 11, 2022	51.45	51.94	50.08	50.51
6350	NYSE	CSV	Thu, Feb 10, 2022	51.72	52.31	51.03	51.31
6349	NYSE	CSV	Wed, Feb 9, 2022	51.54	52.37	51.53	52.29
6348	NYSE	CSV	Tue, Feb 8, 2022	50.13	51.15	50.03	50.90
6347	NYSE	CSV	Mon, Feb 7, 2022	49.05	50.66	49.05	50.07
6346	NYSE	CSV	Fri, Feb 4, 2022	48.37	49.34	47.18	48.69
6345	NYSE	CSV	Thu, Feb 3, 2022	48.79	49.74	48.62	48.78
6344	NYSE	CSV	Wed, Feb 2, 2022	50.13	50.13	48.56	49.35
6343	NYSE	CSV	Tue, Feb 1, 2022	50.34	50.78	49.02	49.83
6342	NYSE	CSV	Mon, Jan 31, 2022	48.52	50.32	48.42	50.32
6341	NYSE	CSV	Fri, Jan 28, 2022	48.39	48.76	46.80	48.75
6340	NYSE	CSV	Thu, Jan 27, 2022	50.05	50.80	47.88	48.13
6339	NYSE	CSV	Wed, Jan 26, 2022	51.64	52.34	49.37	49.92
6338	NYSE	CSV	Tue, Jan 25, 2022	52.18	52.54	50.85	50.90
6337	NYSE	CSV	Mon, Jan 24, 2022	51.30	53.21	50.28	52.83
6336	NYSE	CSV	Fri, Jan 21, 2022	52.45	53.03	51.51	52.08
6335	NYSE	CSV	Thu, Jan 20, 2022	54.75	55.22	52.35	52.48
6334	NYSE	CSV	Wed, Jan 19, 2022	56.05	56.05	54.63	54.66
6333	NYSE	CSV	Tue, Jan 18, 2022	57.80	57.80	55.61	55.72
6332	NYSE	CSV	Fri, Jan 14, 2022	57.75	58.31	57.31	58.10
6331	NYSE	CSV	Thu, Jan 13, 2022	58.28	58.47	57.35	58.19
6330	NYSE	CSV	Wed, Jan 12, 2022	57.33	58.36	56.99	57.83
6329	NYSE	CSV	Tue, Jan 11, 2022	57.36	57.36	56.34	57.32
6328	NYSE	CSV	Mon, Jan 10, 2022	57.43	57.57	56.39	57.40
6327	NYSE	CSV	Fri, Jan 7, 2022	59.20	59.46	57.76	57.97
6326	NYSE	CSV	Thu, Jan 6, 2022	58.92	59.87	58.16	59.47
6325	NYSE	CSV	Wed, Jan 5, 2022	61.47	61.65	58.81	59.12
6324	NYSE	CSV	Tue, Jan 4, 2022	61.96	62.99	61.39	61.50
6323	NYSE	CSV	Mon, Jan 3, 2022	64.64	65.16	61.05	61.74
6322	NYSE	CSV	Fri, Dec 31, 2021	64.87	65.38	64.42	64.44
6321	NYSE	CSV	Thu, Dec 30, 2021	65.91	66.33	64.41	64.49
6320	NYSE	CSV	Wed, Dec 29, 2021	65.20	66.33	64.83	65.91
6319	NYSE	CSV	Tue, Dec 28, 2021	64.40	66.29	64.13	64.99
6318	NYSE	CSV	Mon, Dec 27, 2021	63.09	64.11	62.10	63.80
6317	NYSE	CSV	Thu, Dec 23, 2021	63.10	63.90	62.46	62.66
6316	NYSE	CSV	Wed, Dec 22, 2021	60.88	63.09	60.88	63.08
6315	NYSE	CSV	Tue, Dec 21, 2021	59.64	60.97	59.24	60.89
6314	NYSE	CSV	Mon, Dec 20, 2021	59.26	59.55	56.00	59.24
6313	NYSE	CSV	Fri, Dec 17, 2021	58.07	60.11	57.56	59.42
6312	NYSE	CSV	Thu, Dec 16, 2021	57.78	58.69	57.59	58.33
6311	NYSE	CSV	Wed, Dec 15, 2021	55.72	58.21	55.60	57.53
6310	NYSE	CSV	Tue, Dec 14, 2021	55.99	57.54	55.52	55.63
6309	NYSE	CSV	Mon, Dec 13, 2021	55.95	57.27	55.43	56.16
6308	NYSE	CSV	Fri, Dec 10, 2021	55.30	56.82	55.30	56.23
6307	NYSE	CSV	Thu, Dec 9, 2021	57.08	58.33	55.33	55.44
6306	NYSE	CSV	Wed, Dec 8, 2021	55.83	57.87	55.62	57.54
6305	NYSE	CSV	Tue, Dec 7, 2021	54.96	56.56	54.95	55.46
6304	NYSE	CSV	Mon, Dec 6, 2021	53.58	54.73	52.98	54.51
6303	NYSE	CSV	Fri, Dec 3, 2021	53.96	54.03	52.79	53.26
6302	NYSE	CSV	Thu, Dec 2, 2021	52.08	54.30	52.04	53.88
6301	NYSE	CSV	Wed, Dec 1, 2021	52.67	53.43	52.00	52.07
6300	NYSE	CSV	Tue, Nov 30, 2021	51.00	52.60	50.81	51.74
6299	NYSE	CSV	Mon, Nov 29, 2021	53.13	53.26	51.02	51.15
6298	NYSE	CSV	Fri, Nov 26, 2021	52.90	53.18	51.92	52.95
6297	NYSE	CSV	Wed, Nov 24, 2021	54.03	55.02	53.83	53.86
6296	NYSE	CSV	Tue, Nov 23, 2021	52.94	54.47	52.94	54.12
6295	NYSE	CSV	Mon, Nov 22, 2021	51.93	53.32	51.54	52.64
6294	NYSE	CSV	Fri, Nov 19, 2021	51.48	52.76	51.48	51.76
6293	NYSE	CSV	Thu, Nov 18, 2021	51.99	52.60	51.36	51.74
6292	NYSE	CSV	Wed, Nov 17, 2021	51.31	52.26	51.21	51.86
6291	NYSE	CSV	Tue, Nov 16, 2021	50.54	51.70	50.35	51.57
6290	NYSE	CSV	Mon, Nov 15, 2021	50.45	51.36	50.19	50.47
6289	NYSE	CSV	Fri, Nov 12, 2021	49.62	50.73	49.62	50.42
6288	NYSE	CSV	Thu, Nov 11, 2021	48.86	50.64	48.85	49.97
6287	NYSE	CSV	Wed, Nov 10, 2021	49.36	50.07	48.51	48.78
6286	NYSE	CSV	Tue, Nov 9, 2021	50.05	50.79	49.40	49.49
6285	NYSE	CSV	Mon, Nov 8, 2021	49.37	50.64	49.06	49.87
6284	NYSE	CSV	Fri, Nov 5, 2021	48.97	50.11	48.91	48.89
6283	NYSE	CSV	Thu, Nov 4, 2021	48.39	48.72	48.01	48.44
6282	NYSE	CSV	Wed, Nov 3, 2021	48.37	49.11	48.22	48.30
6281	NYSE	CSV	Tue, Nov 2, 2021	50.78	50.78	48.48	48.62
6280	NYSE	CSV	Mon, Nov 1, 2021	51.51	52.00	49.59	50.78
6279	NYSE	CSV	Fri, Oct 29, 2021	50.87	52.44	50.50	51.45
6278	NYSE	CSV	Thu, Oct 28, 2021	45.70	50.67	45.70	50.22
6277	NYSE	CSV	Wed, Oct 27, 2021	43.93	44.46	43.78	43.96
6276	NYSE	CSV	Tue, Oct 26, 2021	43.99	44.74	43.74	44.37
6275	NYSE	CSV	Mon, Oct 25, 2021	44.54	44.96	43.38	43.97
6274	NYSE	CSV	Fri, Oct 22, 2021	44.40	44.88	43.91	44.23
6273	NYSE	CSV	Thu, Oct 21, 2021	44.15	44.54	44.08	44.24
6272	NYSE	CSV	Wed, Oct 20, 2021	43.95	44.63	43.81	43.99
6271	NYSE	CSV	Tue, Oct 19, 2021	45.28	45.28	44.05	44.15
6270	NYSE	CSV	Mon, Oct 18, 2021	44.15	45.31	44.00	45.02
6269	NYSE	CSV	Fri, Oct 15, 2021	45.61	45.63	44.16	44.16
6268	NYSE	CSV	Thu, Oct 14, 2021	45.56	45.98	44.85	44.95
6267	NYSE	CSV	Wed, Oct 13, 2021	45.81	45.92	45.17	45.25
6266	NYSE	CSV	Tue, Oct 12, 2021	45.78	46.05	45.21	45.62
6265	NYSE	CSV	Mon, Oct 11, 2021	45.66	46.15	45.39	45.57
6264	NYSE	CSV	Fri, Oct 8, 2021	45.73	45.97	45.40	45.66
6263	NYSE	CSV	Thu, Oct 7, 2021	45.39	45.96	45.28	45.67
6262	NYSE	CSV	Wed, Oct 6, 2021	44.53	45.31	44.15	45.17
6261	NYSE	CSV	Tue, Oct 5, 2021	44.67	45.55	43.87	45.02
6260	NYSE	CSV	Mon, Oct 4, 2021	45.15	45.15	44.45	44.64
6259	NYSE	CSV	Fri, Oct 1, 2021	44.91	45.41	44.29	45.16
6258	NYSE	CSV	Thu, Sep 30, 2021	44.98	45.86	44.48	44.59
6257	NYSE	CSV	Wed, Sep 29, 2021	44.60	45.07	44.13	44.78
6256	NYSE	CSV	Tue, Sep 28, 2021	45.04	45.29	44.41	44.47
6255	NYSE	CSV	Mon, Sep 27, 2021	44.25	45.33	44.25	44.95
6254	NYSE	CSV	Fri, Sep 24, 2021	43.76	44.72	43.50	44.20
6253	NYSE	CSV	Thu, Sep 23, 2021	43.60	44.17	43.50	43.90
6252	NYSE	CSV	Wed, Sep 22, 2021	42.86	43.96	42.45	43.42
6251	NYSE	CSV	Tue, Sep 21, 2021	45.00	45.25	42.56	42.65
6250	NYSE	CSV	Mon, Sep 20, 2021	44.97	45.96	44.63	44.91
6249	NYSE	CSV	Fri, Sep 17, 2021	46.12	46.20	45.45	45.76
6248	NYSE	CSV	Thu, Sep 16, 2021	45.70	46.18	45.59	46.00
6247	NYSE	CSV	Wed, Sep 15, 2021	45.02	45.70	45.02	45.27
6246	NYSE	CSV	Tue, Sep 14, 2021	45.50	45.53	45.01	45.17
6245	NYSE	CSV	Mon, Sep 13, 2021	46.10	46.23	45.30	45.58
6244	NYSE	CSV	Fri, Sep 10, 2021	46.37	46.44	45.77	46.10
6243	NYSE	CSV	Thu, Sep 9, 2021	46.64	47.84	46.30	46.30
6242	NYSE	CSV	Wed, Sep 8, 2021	46.47	47.14	46.40	46.61
6241	NYSE	CSV	Tue, Sep 7, 2021	48.03	48.08	46.29	46.71
6240	NYSE	CSV	Fri, Sep 3, 2021	48.45	48.52	47.50	48.23
6239	NYSE	CSV	Thu, Sep 2, 2021	47.64	48.61	47.58	48.18
6238	NYSE	CSV	Wed, Sep 1, 2021	46.17	47.68	45.94	47.20
6237	NYSE	CSV	Tue, Aug 31, 2021	45.20	46.50	44.89	46.23
6236	NYSE	CSV	Mon, Aug 30, 2021	45.67	45.83	45.10	45.29
6235	NYSE	CSV	Fri, Aug 27, 2021	44.84	45.89	44.84	45.40
6234	NYSE	CSV	Thu, Aug 26, 2021	43.54	45.59	43.54	44.78
6233	NYSE	CSV	Wed, Aug 25, 2021	42.53	44.12	42.53	43.54
6232	NYSE	CSV	Tue, Aug 24, 2021	41.30	42.58	41.30	42.37
6231	NYSE	CSV	Mon, Aug 23, 2021	40.26	41.71	40.20	41.33
6230	NYSE	CSV	Fri, Aug 20, 2021	39.27	40.17	39.08	40.11
6229	NYSE	CSV	Thu, Aug 19, 2021	39.37	39.59	39.09	39.30
6228	NYSE	CSV	Wed, Aug 18, 2021	38.86	40.83	38.71	39.47
6227	NYSE	CSV	Tue, Aug 17, 2021	39.40	39.68	38.75	38.94
6226	NYSE	CSV	Mon, Aug 16, 2021	38.83	40.02	38.83	39.48
6225	NYSE	CSV	Fri, Aug 13, 2021	39.45	39.92	38.68	38.87
6224	NYSE	CSV	Thu, Aug 12, 2021	38.91	39.88	38.86	39.48
6223	NYSE	CSV	Wed, Aug 11, 2021	38.05	38.76	37.81	38.70
6222	NYSE	CSV	Tue, Aug 10, 2021	37.27	37.99	37.27	37.92
6221	NYSE	CSV	Mon, Aug 9, 2021	37.04	37.47	36.76	37.26
6220	NYSE	CSV	Fri, Aug 6, 2021	36.77	37.33	36.73	37.01
6219	NYSE	CSV	Thu, Aug 5, 2021	37.06	37.20	36.58	36.50
6218	NYSE	CSV	Wed, Aug 4, 2021	36.88	37.31	36.65	36.93
6217	NYSE	CSV	Tue, Aug 3, 2021	36.86	37.21	36.39	36.99
6216	NYSE	CSV	Mon, Aug 2, 2021	37.49	37.69	36.63	36.73
6215	NYSE	CSV	Fri, Jul 30, 2021	36.87	37.50	36.83	37.18
6214	NYSE	CSV	Thu, Jul 29, 2021	36.70	37.86	36.51	37.15
6213	NYSE	CSV	Wed, Jul 28, 2021	36.92	37.18	35.18	36.25
6212	NYSE	CSV	Tue, Jul 27, 2021	36.25	36.54	35.89	36.50
6211	NYSE	CSV	Mon, Jul 26, 2021	36.05	36.58	36.05	36.54
6210	NYSE	CSV	Fri, Jul 23, 2021	35.73	35.94	35.24	35.84
6209	NYSE	CSV	Thu, Jul 22, 2021	35.84	35.84	35.36	35.50
6208	NYSE	CSV	Wed, Jul 21, 2021	36.26	36.64	35.85	35.95
6207	NYSE	CSV	Tue, Jul 20, 2021	35.37	36.37	35.17	35.90
6206	NYSE	CSV	Mon, Jul 19, 2021	34.51	35.14	34.10	35.08
6205	NYSE	CSV	Fri, Jul 16, 2021	35.53	35.69	34.98	34.98
6204	NYSE	CSV	Thu, Jul 15, 2021	34.90	35.60	34.80	35.24
6203	NYSE	CSV	Wed, Jul 14, 2021	35.56	35.56	35.07	35.18
6202	NYSE	CSV	Tue, Jul 13, 2021	35.43	35.72	35.05	35.33
6201	NYSE	CSV	Mon, Jul 12, 2021	34.72	35.94	34.63	35.75
6200	NYSE	CSV	Fri, Jul 9, 2021	34.95	35.13	34.70	34.83
6199	NYSE	CSV	Thu, Jul 8, 2021	34.66	35.22	34.17	34.61
6198	NYSE	CSV	Wed, Jul 7, 2021	35.70	35.83	35.19	35.30
6197	NYSE	CSV	Tue, Jul 6, 2021	36.75	36.75	35.64	35.78
6196	NYSE	CSV	Fri, Jul 2, 2021	36.80	36.80	36.25	36.62
6195	NYSE	CSV	Thu, Jul 1, 2021	37.07	37.27	36.50	36.57
6194	NYSE	CSV	Wed, Jun 30, 2021	36.60	37.37	36.53	36.97
6193	NYSE	CSV	Tue, Jun 29, 2021	36.84	37.24	36.71	36.78
6192	NYSE	CSV	Mon, Jun 28, 2021	36.67	36.91	36.05	36.87
6191	NYSE	CSV	Fri, Jun 25, 2021	37.15	37.62	36.80	36.80
6190	NYSE	CSV	Thu, Jun 24, 2021	36.62	37.41	36.42	37.31
6189	NYSE	CSV	Wed, Jun 23, 2021	37.01	37.01	36.37	36.48
6188	NYSE	CSV	Tue, Jun 22, 2021	37.25	37.57	36.83	36.89
6187	NYSE	CSV	Mon, Jun 21, 2021	37.34	37.48	36.91	37.40
6186	NYSE	CSV	Fri, Jun 18, 2021	37.23	37.25	36.77	37.00
6185	NYSE	CSV	Thu, Jun 17, 2021	38.10	38.41	37.54	37.68
6184	NYSE	CSV	Wed, Jun 16, 2021	37.96	38.45	37.96	38.12
6183	NYSE	CSV	Tue, Jun 15, 2021	37.97	38.55	37.74	38.21
6182	NYSE	CSV	Mon, Jun 14, 2021	38.27	38.69	37.70	37.74
6181	NYSE	CSV	Fri, Jun 11, 2021	37.81	38.79	37.77	38.24
6180	NYSE	CSV	Thu, Jun 10, 2021	38.54	38.57	37.82	37.82
6179	NYSE	CSV	Wed, Jun 9, 2021	39.58	39.65	38.58	38.72
6178	NYSE	CSV	Tue, Jun 8, 2021	38.59	39.02	38.43	38.72
6177	NYSE	CSV	Mon, Jun 7, 2021	38.04	38.66	38.01	38.47
6176	NYSE	CSV	Fri, Jun 4, 2021	37.78	38.24	37.48	38.04
6175	NYSE	CSV	Thu, Jun 3, 2021	37.88	37.88	37.36	37.75
6174	NYSE	CSV	Wed, Jun 2, 2021	39.00	39.00	38.02	38.08
6173	NYSE	CSV	Tue, Jun 1, 2021	38.60	39.13	38.39	38.78
6172	NYSE	CSV	Fri, May 28, 2021	38.48	38.48	37.90	38.36
6171	NYSE	CSV	Thu, May 27, 2021	37.97	38.59	37.93	38.26
6170	NYSE	CSV	Wed, May 26, 2021	37.23	37.70	37.10	37.49
6169	NYSE	CSV	Tue, May 25, 2021	38.23	38.42	37.22	37.23
6168	NYSE	CSV	Mon, May 24, 2021	38.34	38.61	38.18	38.25
6167	NYSE	CSV	Fri, May 21, 2021	38.14	38.43	38.03	38.25
6166	NYSE	CSV	Thu, May 20, 2021	37.57	38.21	37.38	37.95
6165	NYSE	CSV	Wed, May 19, 2021	37.17	37.46	36.71	37.44
6164	NYSE	CSV	Tue, May 18, 2021	37.89	38.29	37.41	37.44
6163	NYSE	CSV	Mon, May 17, 2021	37.92	38.41	37.63	37.93
6162	NYSE	CSV	Fri, May 14, 2021	37.77	38.13	37.29	38.05
6161	NYSE	CSV	Thu, May 13, 2021	36.50	37.21	36.50	37.12
6160	NYSE	CSV	Wed, May 12, 2021	37.14	37.37	36.55	36.58
6159	NYSE	CSV	Tue, May 11, 2021	37.75	37.75	36.84	37.15
6158	NYSE	CSV	Mon, May 10, 2021	38.50	38.62	37.87	37.87
6157	NYSE	CSV	Fri, May 7, 2021	38.50	39.21	38.44	38.64
6156	NYSE	CSV	Thu, May 6, 2021	38.62	38.75	38.09	38.43
6155	NYSE	CSV	Wed, May 5, 2021	38.56	38.79	38.34	38.62
6154	NYSE	CSV	Tue, May 4, 2021	37.63	37.96	37.35	37.63
6153	NYSE	CSV	Mon, May 3, 2021	37.22	37.88	37.22	37.73
6152	NYSE	CSV	Fri, Apr 30, 2021	37.63	37.63	36.88	37.18
6151	NYSE	CSV	Thu, Apr 29, 2021	38.34	38.34	37.59	37.81
6150	NYSE	CSV	Wed, Apr 28, 2021	37.79	38.30	37.31	38.23
6149	NYSE	CSV	Tue, Apr 27, 2021	37.93	38.18	37.63	37.73
6148	NYSE	CSV	Mon, Apr 26, 2021	38.28	38.28	37.55	37.77
6147	NYSE	CSV	Fri, Apr 23, 2021	38.34	38.99	37.77	37.92
6146	NYSE	CSV	Thu, Apr 22, 2021	36.90	38.21	36.38	37.69
6145	NYSE	CSV	Wed, Apr 21, 2021	36.08	36.64	35.83	36.03
6144	NYSE	CSV	Tue, Apr 20, 2021	36.01	36.14	35.23	35.99
6143	NYSE	CSV	Mon, Apr 19, 2021	35.70	36.12	35.30	35.84
6142	NYSE	CSV	Fri, Apr 16, 2021	35.77	35.91	35.25	35.83
6141	NYSE	CSV	Thu, Apr 15, 2021	36.29	36.29	35.25	35.50
6140	NYSE	CSV	Wed, Apr 14, 2021	35.25	36.39	35.13	36.10
6139	NYSE	CSV	Tue, Apr 13, 2021	35.12	35.61	34.96	35.28
6138	NYSE	CSV	Mon, Apr 12, 2021	35.13	35.34	34.87	35.23
6137	NYSE	CSV	Fri, Apr 9, 2021	35.38	35.42	35.09	35.22
6136	NYSE	CSV	Thu, Apr 8, 2021	35.75	35.79	34.91	35.32
6135	NYSE	CSV	Wed, Apr 7, 2021	36.55	36.68	35.57	35.76
6134	NYSE	CSV	Tue, Apr 6, 2021	36.65	36.93	36.35	36.66
6133	NYSE	CSV	Mon, Apr 5, 2021	36.58	36.85	36.20	36.53
6132	NYSE	CSV	Thu, Apr 1, 2021	35.27	36.34	35.10	36.14
6131	NYSE	CSV	Wed, Mar 31, 2021	35.35	36.48	34.98	35.19
6130	NYSE	CSV	Tue, Mar 30, 2021	35.19	35.68	34.95	35.11
6129	NYSE	CSV	Mon, Mar 29, 2021	34.96	35.57	34.91	35.10
6128	NYSE	CSV	Fri, Mar 26, 2021	35.12	35.29	34.67	35.24
6127	NYSE	CSV	Thu, Mar 25, 2021	34.39	35.06	33.71	34.94
6126	NYSE	CSV	Wed, Mar 24, 2021	35.79	36.16	34.55	34.65
6125	NYSE	CSV	Tue, Mar 23, 2021	36.24	36.52	35.27	35.38
6124	NYSE	CSV	Mon, Mar 22, 2021	36.95	37.13	36.10	36.55
6123	NYSE	CSV	Fri, Mar 19, 2021	36.82	38.22	36.73	36.82
6122	NYSE	CSV	Thu, Mar 18, 2021	36.12	36.96	36.12	36.81
6121	NYSE	CSV	Wed, Mar 17, 2021	36.23	36.52	35.58	36.27
6120	NYSE	CSV	Tue, Mar 16, 2021	36.42	36.50	35.55	36.05
6119	NYSE	CSV	Mon, Mar 15, 2021	36.00	36.48	35.20	36.48
6118	NYSE	CSV	Fri, Mar 12, 2021	36.75	36.86	36.08	36.14
6117	NYSE	CSV	Thu, Mar 11, 2021	36.72	36.94	36.35	36.52
6116	NYSE	CSV	Wed, Mar 10, 2021	35.90	36.84	35.87	36.79
6115	NYSE	CSV	Tue, Mar 9, 2021	36.33	36.33	35.69	35.79
6114	NYSE	CSV	Mon, Mar 8, 2021	34.95	36.34	34.53	36.06
6113	NYSE	CSV	Fri, Mar 5, 2021	33.58	34.12	32.78	34.06
6112	NYSE	CSV	Thu, Mar 4, 2021	33.65	33.96	33.06	33.23
6111	NYSE	CSV	Wed, Mar 3, 2021	33.99	34.25	33.45	33.88
6110	NYSE	CSV	Tue, Mar 2, 2021	34.11	34.41	33.37	33.65
6109	NYSE	CSV	Mon, Mar 1, 2021	33.55	34.18	33.55	34.17
6108	NYSE	CSV	Fri, Feb 26, 2021	33.05	33.51	32.71	32.96
6107	NYSE	CSV	Thu, Feb 25, 2021	33.85	34.00	33.13	33.27
6106	NYSE	CSV	Wed, Feb 24, 2021	33.80	34.12	33.53	33.86
6105	NYSE	CSV	Tue, Feb 23, 2021	34.34	34.83	33.74	33.80
6104	NYSE	CSV	Mon, Feb 22, 2021	34.13	35.24	34.13	34.70
6103	NYSE	CSV	Fri, Feb 19, 2021	34.71	34.92	34.21	34.46
6102	NYSE	CSV	Thu, Feb 18, 2021	34.63	35.23	32.74	34.34
6101	NYSE	CSV	Wed, Feb 17, 2021	34.71	34.81	33.69	34.79
6100	NYSE	CSV	Tue, Feb 16, 2021	36.85	36.85	35.09	35.30
6099	NYSE	CSV	Fri, Feb 12, 2021	36.56	36.70	36.02	36.58
6098	NYSE	CSV	Thu, Feb 11, 2021	36.19	36.81	36.05	36.57
6097	NYSE	CSV	Wed, Feb 10, 2021	36.00	36.20	35.44	36.06
6096	NYSE	CSV	Tue, Feb 9, 2021	35.66	35.98	35.50	35.83
6095	NYSE	CSV	Mon, Feb 8, 2021	35.33	35.75	35.19	35.75
6094	NYSE	CSV	Fri, Feb 5, 2021	35.26	35.27	34.74	35.11
6093	NYSE	CSV	Thu, Feb 4, 2021	34.08	35.25	34.02	34.90
6092	NYSE	CSV	Wed, Feb 3, 2021	34.13	34.35	33.72	33.98
6091	NYSE	CSV	Tue, Feb 2, 2021	33.66	34.13	33.38	34.12
6090	NYSE	CSV	Mon, Feb 1, 2021	33.41	33.62	33.11	33.28
6089	NYSE	CSV	Fri, Jan 29, 2021	33.59	34.23	32.99	33.12
6088	NYSE	CSV	Thu, Jan 28, 2021	34.87	34.87	33.63	33.67
6087	NYSE	CSV	Wed, Jan 27, 2021	35.51	35.63	34.13	34.73
6086	NYSE	CSV	Tue, Jan 26, 2021	35.42	36.12	35.24	35.98
6085	NYSE	CSV	Mon, Jan 25, 2021	34.69	35.41	34.35	35.36
6084	NYSE	CSV	Fri, Jan 22, 2021	34.26	34.82	33.57	34.81
6083	NYSE	CSV	Thu, Jan 21, 2021	34.46	35.02	34.40	34.57
6082	NYSE	CSV	Wed, Jan 20, 2021	33.95	34.64	33.95	34.41
6081	NYSE	CSV	Tue, Jan 19, 2021	33.98	34.57	33.79	34.02
6080	NYSE	CSV	Fri, Jan 15, 2021	33.69	34.10	33.17	33.62
6079	NYSE	CSV	Thu, Jan 14, 2021	33.62	34.07	33.45	33.94
6078	NYSE	CSV	Wed, Jan 13, 2021	33.13	33.41	32.83	33.35
6077	NYSE	CSV	Tue, Jan 12, 2021	33.37	33.72	33.00	33.24
6076	NYSE	CSV	Mon, Jan 11, 2021	33.25	33.91	33.00	33.12
6075	NYSE	CSV	Fri, Jan 8, 2021	34.11	34.18	33.25	33.63
6074	NYSE	CSV	Thu, Jan 7, 2021	34.00	34.43	33.66	33.98
6073	NYSE	CSV	Wed, Jan 6, 2021	32.05	34.00	32.05	33.43
6072	NYSE	CSV	Tue, Jan 5, 2021	31.00	32.02	31.00	31.81
6071	NYSE	CSV	Mon, Jan 4, 2021	31.52	31.62	30.71	30.97
6070	NYSE	CSV	Thu, Dec 31, 2020	31.00	31.54	30.91	31.32
6069	NYSE	CSV	Wed, Dec 30, 2020	31.06	31.67	30.89	30.94
6068	NYSE	CSV	Tue, Dec 29, 2020	31.30	31.75	30.42	30.76
6067	NYSE	CSV	Mon, Dec 28, 2020	31.00	31.59	30.99	31.40
6066	NYSE	CSV	Thu, Dec 24, 2020	30.71	30.95	30.28	30.84
6065	NYSE	CSV	Wed, Dec 23, 2020	30.55	31.11	30.38	30.49
6064	NYSE	CSV	Tue, Dec 22, 2020	30.33	30.61	29.99	30.51
6063	NYSE	CSV	Mon, Dec 21, 2020	29.80	30.42	29.30	30.20
6062	NYSE	CSV	Fri, Dec 18, 2020	29.81	30.56	29.34	30.00
6061	NYSE	CSV	Thu, Dec 17, 2020	29.01	29.78	28.78	29.75
6060	NYSE	CSV	Wed, Dec 16, 2020	29.51	29.54	28.78	29.05
6059	NYSE	CSV	Tue, Dec 15, 2020	29.77	29.77	29.37	29.50
6058	NYSE	CSV	Mon, Dec 14, 2020	30.15	30.27	29.11	29.45
6057	NYSE	CSV	Fri, Dec 11, 2020	30.61	30.70	29.64	29.71
6056	NYSE	CSV	Thu, Dec 10, 2020	31.99	31.99	29.90	30.72
6055	NYSE	CSV	Wed, Dec 9, 2020	29.48	30.61	29.38	29.85
6054	NYSE	CSV	Tue, Dec 8, 2020	28.32	29.38	28.23	29.26
6053	NYSE	CSV	Mon, Dec 7, 2020	28.64	28.80	28.29	28.54
6052	NYSE	CSV	Fri, Dec 4, 2020	27.91	28.70	27.88	28.65
6051	NYSE	CSV	Thu, Dec 3, 2020	27.74	28.17	27.60	27.73
6050	NYSE	CSV	Wed, Dec 2, 2020	27.70	27.86	27.21	27.69
6049	NYSE	CSV	Tue, Dec 1, 2020	27.35	28.76	27.31	27.87
6048	NYSE	CSV	Mon, Nov 30, 2020	28.39	28.39	27.15	27.21
6047	NYSE	CSV	Fri, Nov 27, 2020	28.74	28.78	28.00	28.46
6046	NYSE	CSV	Wed, Nov 25, 2020	29.10	29.27	28.54	28.81
6045	NYSE	CSV	Tue, Nov 24, 2020	29.15	29.50	28.95	29.23
6044	NYSE	CSV	Mon, Nov 23, 2020	29.24	29.39	28.82	28.90
6043	NYSE	CSV	Fri, Nov 20, 2020	28.68	29.00	28.12	28.89
6042	NYSE	CSV	Thu, Nov 19, 2020	28.58	28.99	28.33	28.72
6041	NYSE	CSV	Wed, Nov 18, 2020	28.93	29.28	28.61	28.61
6040	NYSE	CSV	Tue, Nov 17, 2020	29.30	29.79	28.73	28.92
6039	NYSE	CSV	Mon, Nov 16, 2020	28.53	29.72	28.25	29.22
6038	NYSE	CSV	Fri, Nov 13, 2020	27.36	28.10	27.22	27.88
6037	NYSE	CSV	Thu, Nov 12, 2020	26.99	27.38	26.52	27.18
6036	NYSE	CSV	Wed, Nov 11, 2020	27.11	27.55	26.69	27.07
6035	NYSE	CSV	Tue, Nov 10, 2020	27.13	27.62	26.51	27.14
6034	NYSE	CSV	Mon, Nov 9, 2020	27.53	28.61	26.78	26.79
6033	NYSE	CSV	Fri, Nov 6, 2020	27.89	27.89	26.97	27.05
6032	NYSE	CSV	Thu, Nov 5, 2020	27.48	28.26	27.42	27.68
6031	NYSE	CSV	Wed, Nov 4, 2020	27.33	27.84	27.07	27.35
6030	NYSE	CSV	Tue, Nov 3, 2020	26.51	27.93	26.50	27.74
6029	NYSE	CSV	Mon, Nov 2, 2020	26.14	26.46	25.95	26.27
6028	NYSE	CSV	Fri, Oct 30, 2020	25.76	26.13	25.45	25.81
6027	NYSE	CSV	Thu, Oct 29, 2020	25.78	26.23	25.07	25.70
6026	NYSE	CSV	Wed, Oct 28, 2020	24.07	26.18	23.60	25.50
6025	NYSE	CSV	Tue, Oct 27, 2020	24.05	24.38	23.75	24.26
6024	NYSE	CSV	Mon, Oct 26, 2020	24.49	24.49	23.71	24.04
6023	NYSE	CSV	Fri, Oct 23, 2020	24.56	25.22	24.56	24.75
6022	NYSE	CSV	Thu, Oct 22, 2020	24.14	24.65	23.95	24.50
6021	NYSE	CSV	Wed, Oct 21, 2020	23.88	24.06	23.76	24.03
6020	NYSE	CSV	Tue, Oct 20, 2020	23.94	24.08	23.64	23.77
6019	NYSE	CSV	Mon, Oct 19, 2020	24.15	24.17	23.61	23.75
6018	NYSE	CSV	Fri, Oct 16, 2020	23.71	24.31	23.57	24.05
6017	NYSE	CSV	Thu, Oct 15, 2020	23.21	24.00	22.98	23.85
6016	NYSE	CSV	Wed, Oct 14, 2020	23.76	24.02	23.36	23.49
6015	NYSE	CSV	Tue, Oct 13, 2020	23.91	24.05	23.59	23.84
6014	NYSE	CSV	Mon, Oct 12, 2020	23.99	24.34	23.79	24.15
6013	NYSE	CSV	Fri, Oct 9, 2020	23.85	24.37	23.72	24.00
6012	NYSE	CSV	Thu, Oct 8, 2020	23.75	23.98	23.70	23.79
6011	NYSE	CSV	Wed, Oct 7, 2020	23.77	24.27	23.52	23.57
6010	NYSE	CSV	Tue, Oct 6, 2020	24.37	24.48	23.48	23.58
6009	NYSE	CSV	Mon, Oct 5, 2020	23.57	24.43	23.57	24.36
6008	NYSE	CSV	Fri, Oct 2, 2020	22.30	23.55	22.26	23.50
6007	NYSE	CSV	Thu, Oct 1, 2020	22.29	22.55	21.96	22.51
6006	NYSE	CSV	Wed, Sep 30, 2020	21.72	22.40	21.69	22.31
6005	NYSE	CSV	Tue, Sep 29, 2020	22.08	22.11	21.74	21.82
6004	NYSE	CSV	Mon, Sep 28, 2020	21.56	22.23	21.53	21.99
6003	NYSE	CSV	Fri, Sep 25, 2020	20.86	21.53	20.86	21.31
6002	NYSE	CSV	Thu, Sep 24, 2020	20.86	21.31	20.71	21.05
6001	NYSE	CSV	Wed, Sep 23, 2020	20.24	20.92	20.24	20.81
6000	NYSE	CSV	Tue, Sep 22, 2020	21.02	21.02	20.22	20.38
5999	NYSE	CSV	Mon, Sep 21, 2020	21.05	21.05	20.37	20.88
5998	NYSE	CSV	Fri, Sep 18, 2020	21.20	21.59	20.99	21.46
5997	NYSE	CSV	Thu, Sep 17, 2020	21.12	21.20	20.89	21.02
5996	NYSE	CSV	Wed, Sep 16, 2020	21.18	21.62	21.06	21.35
5995	NYSE	CSV	Tue, Sep 15, 2020	22.44	22.65	21.10	21.17
5994	NYSE	CSV	Mon, Sep 14, 2020	21.50	22.33	21.32	22.19
5993	NYSE	CSV	Fri, Sep 11, 2020	21.38	21.38	20.68	21.19
5992	NYSE	CSV	Thu, Sep 10, 2020	21.90	22.09	21.27	21.29
5991	NYSE	CSV	Wed, Sep 9, 2020	21.56	22.36	21.56	21.90
5990	NYSE	CSV	Tue, Sep 8, 2020	22.03	22.03	21.41	21.52
5989	NYSE	CSV	Fri, Sep 4, 2020	22.43	22.43	21.85	22.15
5988	NYSE	CSV	Thu, Sep 3, 2020	22.55	22.56	21.92	22.09
5987	NYSE	CSV	Wed, Sep 2, 2020	22.27	22.60	22.10	22.49
5986	NYSE	CSV	Tue, Sep 1, 2020	22.03	22.29	21.98	22.27
5985	NYSE	CSV	Mon, Aug 31, 2020	22.29	22.32	21.95	22.14
5984	NYSE	CSV	Fri, Aug 28, 2020	22.69	22.69	22.20	22.37
5983	NYSE	CSV	Thu, Aug 27, 2020	22.11	22.61	22.11	22.52
5982	NYSE	CSV	Wed, Aug 26, 2020	22.51	22.51	22.12	22.20
5981	NYSE	CSV	Tue, Aug 25, 2020	22.99	23.16	22.48	22.57
5980	NYSE	CSV	Mon, Aug 24, 2020	22.37	22.85	22.18	22.71
5979	NYSE	CSV	Fri, Aug 21, 2020	22.29	22.35	22.18	22.31
5978	NYSE	CSV	Thu, Aug 20, 2020	22.56	22.65	22.36	22.45
5977	NYSE	CSV	Wed, Aug 19, 2020	22.44	23.39	22.44	22.86
5976	NYSE	CSV	Tue, Aug 18, 2020	22.73	22.73	22.31	22.50
5975	NYSE	CSV	Mon, Aug 17, 2020	23.02	23.04	22.76	22.82
5974	NYSE	CSV	Fri, Aug 14, 2020	23.07	23.17	22.82	22.97
5973	NYSE	CSV	Thu, Aug 13, 2020	23.23	23.40	22.89	23.22
5972	NYSE	CSV	Wed, Aug 12, 2020	23.79	23.79	23.17	23.44
5971	NYSE	CSV	Tue, Aug 11, 2020	23.70	24.01	23.30	23.43
5970	NYSE	CSV	Mon, Aug 10, 2020	23.07	23.80	23.07	23.47
5969	NYSE	CSV	Fri, Aug 7, 2020	22.56	23.17	22.53	23.07
5968	NYSE	CSV	Thu, Aug 6, 2020	22.50	22.92	22.41	22.57
5967	NYSE	CSV	Wed, Aug 5, 2020	22.59	22.70	22.18	22.45
5966	NYSE	CSV	Tue, Aug 4, 2020	22.18	22.65	22.11	22.34
5965	NYSE	CSV	Mon, Aug 3, 2020	22.42	22.46	21.78	22.25
5964	NYSE	CSV	Fri, Jul 31, 2020	22.77	22.88	21.20	22.11
5963	NYSE	CSV	Thu, Jul 30, 2020	22.92	23.17	22.25	23.10
5962	NYSE	CSV	Wed, Jul 29, 2020	21.87	23.90	21.45	23.30
5961	NYSE	CSV	Tue, Jul 28, 2020	19.30	19.96	18.91	19.65
5960	NYSE	CSV	Mon, Jul 27, 2020	18.94	19.47	18.63	19.42
5959	NYSE	CSV	Fri, Jul 24, 2020	19.45	19.63	18.77	18.90
5958	NYSE	CSV	Thu, Jul 23, 2020	18.92	19.61	18.81	19.40
5957	NYSE	CSV	Wed, Jul 22, 2020	18.43	18.82	18.32	18.75
5956	NYSE	CSV	Tue, Jul 21, 2020	18.30	18.82	18.09	18.58
5955	NYSE	CSV	Mon, Jul 20, 2020	18.39	18.44	17.79	18.08
5954	NYSE	CSV	Fri, Jul 17, 2020	18.96	19.05	18.46	18.56
5953	NYSE	CSV	Thu, Jul 16, 2020	18.65	19.03	18.47	18.95
5952	NYSE	CSV	Wed, Jul 15, 2020	18.34	18.98	18.34	18.73
5951	NYSE	CSV	Tue, Jul 14, 2020	17.94	18.18	17.75	18.08
5950	NYSE	CSV	Mon, Jul 13, 2020	17.88	18.39	17.75	17.85
5949	NYSE	CSV	Fri, Jul 10, 2020	17.08	17.58	17.08	17.57
5948	NYSE	CSV	Thu, Jul 9, 2020	17.49	17.57	16.74	17.11
5947	NYSE	CSV	Wed, Jul 8, 2020	17.82	17.82	17.40	17.60
5946	NYSE	CSV	Tue, Jul 7, 2020	17.67	18.00	17.47	17.85
5945	NYSE	CSV	Mon, Jul 6, 2020	18.15	18.15	17.58	17.92
5944	NYSE	CSV	Thu, Jul 2, 2020	18.18	18.35	17.57	17.66
5943	NYSE	CSV	Wed, Jul 1, 2020	18.14	18.21	17.63	17.82
5942	NYSE	CSV	Tue, Jun 30, 2020	18.09	18.73	17.97	18.12
5941	NYSE	CSV	Mon, Jun 29, 2020	18.01	18.45	17.81	18.25
5940	NYSE	CSV	Fri, Jun 26, 2020	17.80	17.90	17.43	17.77
5939	NYSE	CSV	Thu, Jun 25, 2020	18.06	18.06	17.67	18.02
5938	NYSE	CSV	Wed, Jun 24, 2020	18.48	18.54	18.08	18.11
5937	NYSE	CSV	Tue, Jun 23, 2020	19.22	19.22	18.64	18.67
5936	NYSE	CSV	Mon, Jun 22, 2020	19.26	19.26	18.54	18.98
5935	NYSE	CSV	Fri, Jun 19, 2020	19.36	19.39	18.66	19.12
5934	NYSE	CSV	Thu, Jun 18, 2020	18.83	19.28	18.83	19.17
5933	NYSE	CSV	Wed, Jun 17, 2020	19.45	19.45	18.82	18.99
5932	NYSE	CSV	Tue, Jun 16, 2020	19.50	19.63	18.79	19.46
5931	NYSE	CSV	Mon, Jun 15, 2020	18.33	19.42	18.21	19.12
5930	NYSE	CSV	Fri, Jun 12, 2020	19.08	19.10	18.08	18.74
5929	NYSE	CSV	Thu, Jun 11, 2020	18.99	19.08	18.28	18.37
5928	NYSE	CSV	Wed, Jun 10, 2020	20.39	20.84	19.60	19.67
5927	NYSE	CSV	Tue, Jun 9, 2020	20.51	20.63	19.67	20.24
5926	NYSE	CSV	Mon, Jun 8, 2020	20.17	20.99	19.96	20.89
5925	NYSE	CSV	Fri, Jun 5, 2020	19.60	20.02	19.54	19.80
5924	NYSE	CSV	Thu, Jun 4, 2020	19.90	19.90	19.00	19.30
5923	NYSE	CSV	Wed, Jun 3, 2020	19.09	20.09	19.04	19.92
5922	NYSE	CSV	Tue, Jun 2, 2020	18.37	18.91	18.32	18.67
5921	NYSE	CSV	Mon, Jun 1, 2020	18.92	18.93	18.35	18.37
5920	NYSE	CSV	Fri, May 29, 2020	18.26	18.78	18.14	18.72
5919	NYSE	CSV	Thu, May 28, 2020	19.15	19.32	18.40	18.52
5918	NYSE	CSV	Wed, May 27, 2020	18.49	19.16	17.96	18.94
5917	NYSE	CSV	Tue, May 26, 2020	19.07	19.29	18.43	18.46
5916	NYSE	CSV	Fri, May 22, 2020	18.73	18.97	18.23	18.49
5915	NYSE	CSV	Thu, May 21, 2020	19.20	19.22	18.33	18.60
5914	NYSE	CSV	Wed, May 20, 2020	17.36	19.98	17.30	19.27
5913	NYSE	CSV	Tue, May 19, 2020	15.40	16.39	15.27	15.79
5912	NYSE	CSV	Mon, May 18, 2020	14.95	15.52	14.78	15.32
5911	NYSE	CSV	Fri, May 15, 2020	14.24	14.45	14.11	14.38
5910	NYSE	CSV	Thu, May 14, 2020	14.11	14.32	13.84	14.27
5909	NYSE	CSV	Wed, May 13, 2020	15.36	15.50	14.26	14.47
5908	NYSE	CSV	Tue, May 12, 2020	15.83	15.88	15.48	15.50
5907	NYSE	CSV	Mon, May 11, 2020	15.98	16.02	15.47	15.84
5906	NYSE	CSV	Fri, May 8, 2020	15.60	15.98	15.30	15.86
5905	NYSE	CSV	Thu, May 7, 2020	15.28	15.39	14.93	15.20
5904	NYSE	CSV	Wed, May 6, 2020	15.00	15.32	14.88	15.01
5903	NYSE	CSV	Tue, May 5, 2020	15.10	15.44	14.66	14.77
5902	NYSE	CSV	Mon, May 4, 2020	14.60	15.04	14.24	14.77
5901	NYSE	CSV	Fri, May 1, 2020	14.70	15.07	14.60	14.81
5900	NYSE	CSV	Thu, Apr 30, 2020	16.78	16.83	14.55	15.02
5899	NYSE	CSV	Wed, Apr 29, 2020	16.19	17.35	16.15	17.28
5898	NYSE	CSV	Tue, Apr 28, 2020	15.50	15.95	15.30	15.91
5897	NYSE	CSV	Mon, Apr 27, 2020	14.75	15.41	14.75	15.11
5896	NYSE	CSV	Fri, Apr 24, 2020	15.14	15.16	14.68	14.75
5895	NYSE	CSV	Thu, Apr 23, 2020	14.97	15.22	14.75	14.99
5894	NYSE	CSV	Wed, Apr 22, 2020	15.08	15.08	14.62	14.83
5893	NYSE	CSV	Tue, Apr 21, 2020	14.71	15.10	14.34	14.85
5892	NYSE	CSV	Mon, Apr 20, 2020	14.67	15.41	14.43	15.21
5891	NYSE	CSV	Fri, Apr 17, 2020	14.07	15.12	14.05	14.96
5890	NYSE	CSV	Thu, Apr 16, 2020	14.56	14.59	13.54	13.80
5889	NYSE	CSV	Wed, Apr 15, 2020	15.07	15.41	14.23	14.49
5888	NYSE	CSV	Tue, Apr 14, 2020	15.70	15.89	15.00	15.40
5887	NYSE	CSV	Mon, Apr 13, 2020	15.66	15.78	15.01	15.19
5886	NYSE	CSV	Thu, Apr 9, 2020	15.33	15.88	15.26	15.72
5885	NYSE	CSV	Wed, Apr 8, 2020	14.88	15.47	14.61	15.08
5884	NYSE	CSV	Tue, Apr 7, 2020	14.51	15.16	14.41	14.73
5883	NYSE	CSV	Mon, Apr 6, 2020	14.22	14.81	13.71	14.23
5882	NYSE	CSV	Fri, Apr 3, 2020	14.99	15.11	13.92	13.96
5881	NYSE	CSV	Thu, Apr 2, 2020	15.40	15.87	14.62	14.90
5880	NYSE	CSV	Wed, Apr 1, 2020	15.95	16.38	15.36	15.72
5879	NYSE	CSV	Tue, Mar 31, 2020	17.82	17.85	16.02	16.15
5878	NYSE	CSV	Mon, Mar 30, 2020	16.26	17.94	15.96	17.09
5877	NYSE	CSV	Fri, Mar 27, 2020	14.04	15.75	13.60	15.51
5876	NYSE	CSV	Thu, Mar 26, 2020	14.81	15.39	14.02	14.24
5875	NYSE	CSV	Wed, Mar 25, 2020	15.05	15.67	14.58	14.74
5874	NYSE	CSV	Tue, Mar 24, 2020	14.60	15.13	13.93	14.99
5873	NYSE	CSV	Mon, Mar 23, 2020	15.93	16.68	14.05	14.10
5872	NYSE	CSV	Fri, Mar 20, 2020	15.34	16.74	15.34	15.46
5871	NYSE	CSV	Thu, Mar 19, 2020	16.62	18.15	14.91	15.17
5870	NYSE	CSV	Wed, Mar 18, 2020	15.13	16.67	14.92	16.17
5869	NYSE	CSV	Tue, Mar 17, 2020	14.35	16.10	14.08	15.63
5868	NYSE	CSV	Mon, Mar 16, 2020	15.47	16.00	14.01	14.07
5867	NYSE	CSV	Fri, Mar 13, 2020	16.21	17.10	15.61	16.78
5866	NYSE	CSV	Thu, Mar 12, 2020	16.40	17.55	15.67	15.71
5865	NYSE	CSV	Wed, Mar 11, 2020	18.43	18.50	16.92	17.33
5864	NYSE	CSV	Tue, Mar 10, 2020	19.62	19.94	18.23	18.83
5863	NYSE	CSV	Mon, Mar 9, 2020	20.03	20.32	19.10	19.30
5862	NYSE	CSV	Fri, Mar 6, 2020	20.49	20.94	20.17	20.60
5861	NYSE	CSV	Thu, Mar 5, 2020	20.35	21.12	20.24	20.90
5860	NYSE	CSV	Wed, Mar 4, 2020	19.70	20.37	19.45	20.30
5859	NYSE	CSV	Tue, Mar 3, 2020	20.23	20.40	19.33	19.55
5858	NYSE	CSV	Mon, Mar 2, 2020	21.25	21.38	20.08	20.30
5857	NYSE	CSV	Fri, Feb 28, 2020	20.50	21.19	20.50	21.15
5856	NYSE	CSV	Thu, Feb 27, 2020	21.09	21.50	20.64	20.83
5855	NYSE	CSV	Wed, Feb 26, 2020	20.48	21.23	20.32	21.10
5854	NYSE	CSV	Tue, Feb 25, 2020	20.50	20.70	20.19	20.31
5853	NYSE	CSV	Mon, Feb 24, 2020	21.45	21.56	20.37	20.53
5852	NYSE	CSV	Fri, Feb 21, 2020	21.94	22.02	21.33	21.90
5851	NYSE	CSV	Thu, Feb 20, 2020	24.50	25.00	21.25	22.20
5850	NYSE	CSV	Wed, Feb 19, 2020	24.46	25.46	24.46	25.00
5849	NYSE	CSV	Tue, Feb 18, 2020	24.55	24.82	24.41	24.42
5848	NYSE	CSV	Fri, Feb 14, 2020	24.82	24.82	24.45	24.55
5847	NYSE	CSV	Thu, Feb 13, 2020	24.52	24.76	24.38	24.75
5846	NYSE	CSV	Wed, Feb 12, 2020	24.77	24.77	24.31	24.41
5845	NYSE	CSV	Tue, Feb 11, 2020	24.56	24.90	24.43	24.73
5844	NYSE	CSV	Mon, Feb 10, 2020	23.85	24.56	23.85	24.53
5843	NYSE	CSV	Fri, Feb 7, 2020	24.40	24.43	23.74	23.91
5842	NYSE	CSV	Thu, Feb 6, 2020	24.55	24.66	24.30	24.48
5841	NYSE	CSV	Wed, Feb 5, 2020	24.57	24.67	23.83	24.37
5840	NYSE	CSV	Tue, Feb 4, 2020	24.13	24.53	23.89	24.36
5839	NYSE	CSV	Mon, Feb 3, 2020	23.81	24.06	23.76	23.89
5838	NYSE	CSV	Fri, Jan 31, 2020	24.09	24.11	23.50	23.67
5837	NYSE	CSV	Thu, Jan 30, 2020	24.09	24.27	23.82	24.15
5836	NYSE	CSV	Wed, Jan 29, 2020	24.45	24.46	24.22	24.27
5835	NYSE	CSV	Tue, Jan 28, 2020	24.50	24.60	24.33	24.46
5834	NYSE	CSV	Mon, Jan 27, 2020	24.21	24.65	24.04	24.42
5833	NYSE	CSV	Fri, Jan 24, 2020	24.61	24.77	24.23	24.49
5832	NYSE	CSV	Thu, Jan 23, 2020	24.94	24.94	24.13	24.45
5831	NYSE	CSV	Wed, Jan 22, 2020	25.52	25.70	24.90	25.02
5830	NYSE	CSV	Tue, Jan 21, 2020	25.50	25.63	25.30	25.48
5829	NYSE	CSV	Fri, Jan 17, 2020	25.99	25.99	25.41	25.69
5828	NYSE	CSV	Thu, Jan 16, 2020	25.66	26.11	25.65	25.74
5827	NYSE	CSV	Wed, Jan 15, 2020	25.24	25.63	25.23	25.62
5826	NYSE	CSV	Tue, Jan 14, 2020	25.12	25.36	24.88	25.31
5825	NYSE	CSV	Mon, Jan 13, 2020	25.15	25.25	25.00	25.17
5824	NYSE	CSV	Fri, Jan 10, 2020	25.06	25.22	24.70	25.20
5823	NYSE	CSV	Thu, Jan 9, 2020	25.21	25.48	25.05	25.08
5822	NYSE	CSV	Wed, Jan 8, 2020	25.20	25.32	25.02	25.28
5821	NYSE	CSV	Tue, Jan 7, 2020	25.71	26.04	25.27	25.32
5820	NYSE	CSV	Mon, Jan 6, 2020	25.34	25.73	25.16	25.69
5819	NYSE	CSV	Fri, Jan 3, 2020	25.06	25.51	25.00	25.43
5818	NYSE	CSV	Thu, Jan 2, 2020	25.62	25.62	25.00	25.27
5817	NYSE	CSV	Tue, Dec 31, 2019	25.69	25.92	25.52	25.60
5816	NYSE	CSV	Mon, Dec 30, 2019	25.70	25.85	25.27	25.73
5815	NYSE	CSV	Fri, Dec 27, 2019	25.79	25.85	25.57	25.68
5814	NYSE	CSV	Thu, Dec 26, 2019	26.31	26.31	25.66	25.78
5813	NYSE	CSV	Tue, Dec 24, 2019	26.23	26.30	26.07	26.29
5812	NYSE	CSV	Mon, Dec 23, 2019	26.31	26.39	25.90	26.22
5811	NYSE	CSV	Fri, Dec 20, 2019	26.67	26.79	26.21	26.36
5810	NYSE	CSV	Thu, Dec 19, 2019	27.23	27.23	26.55	26.74
5809	NYSE	CSV	Wed, Dec 18, 2019	27.52	27.52	26.85	27.20
5808	NYSE	CSV	Tue, Dec 17, 2019	27.65	27.67	26.91	27.33
5807	NYSE	CSV	Mon, Dec 16, 2019	28.39	28.50	27.50	27.72
5806	NYSE	CSV	Fri, Dec 13, 2019	28.07	28.28	27.71	28.26
5805	NYSE	CSV	Thu, Dec 12, 2019	27.41	27.80	27.34	27.62
5804	NYSE	CSV	Wed, Dec 11, 2019	27.20	27.65	26.98	27.48
5803	NYSE	CSV	Tue, Dec 10, 2019	27.05	27.53	26.54	27.08
5802	NYSE	CSV	Mon, Dec 9, 2019	26.15	27.14	26.15	27.00
5801	NYSE	CSV	Fri, Dec 6, 2019	26.50	26.71	25.94	26.06
5800	NYSE	CSV	Thu, Dec 5, 2019	26.64	26.66	25.89	26.33
5799	NYSE	CSV	Wed, Dec 4, 2019	25.68	26.89	25.53	26.49
5798	NYSE	CSV	Tue, Dec 3, 2019	24.65	25.69	24.53	25.40
5797	NYSE	CSV	Mon, Dec 2, 2019	24.08	24.42	23.89	24.35
5796	NYSE	CSV	Fri, Nov 29, 2019	23.68	24.26	23.68	24.05
5795	NYSE	CSV	Wed, Nov 27, 2019	24.05	24.25	23.73	23.75
5794	NYSE	CSV	Tue, Nov 26, 2019	24.02	24.21	23.86	24.05
5793	NYSE	CSV	Mon, Nov 25, 2019	23.86	24.34	23.71	24.04
5792	NYSE	CSV	Fri, Nov 22, 2019	24.06	24.06	23.67	23.68
5791	NYSE	CSV	Thu, Nov 21, 2019	24.31	24.35	23.95	23.99
5790	NYSE	CSV	Wed, Nov 20, 2019	24.06	24.33	24.00	24.20
5789	NYSE	CSV	Tue, Nov 19, 2019	24.20	24.35	24.12	24.13
5788	NYSE	CSV	Mon, Nov 18, 2019	24.30	24.42	24.14	24.37
5787	NYSE	CSV	Fri, Nov 15, 2019	24.65	24.65	24.21	24.31
5786	NYSE	CSV	Thu, Nov 14, 2019	24.45	24.75	24.28	24.50
5785	NYSE	CSV	Wed, Nov 13, 2019	24.62	24.66	24.27	24.40
5784	NYSE	CSV	Tue, Nov 12, 2019	24.33	24.79	24.27	24.71
5783	NYSE	CSV	Mon, Nov 11, 2019	24.66	24.98	24.23	24.30
5782	NYSE	CSV	Fri, Nov 8, 2019	25.38	25.50	24.80	24.87
5781	NYSE	CSV	Thu, Nov 7, 2019	24.99	25.47	24.68	25.42
5780	NYSE	CSV	Wed, Nov 6, 2019	25.49	25.77	24.97	24.97
5779	NYSE	CSV	Tue, Nov 5, 2019	25.81	26.13	25.55	25.59
5778	NYSE	CSV	Mon, Nov 4, 2019	26.20	26.25	25.43	25.63
5777	NYSE	CSV	Fri, Nov 1, 2019	25.76	26.84	25.69	26.30
5776	NYSE	CSV	Thu, Oct 31, 2019	26.13	26.27	25.54	25.76
5775	NYSE	CSV	Wed, Oct 30, 2019	26.60	26.81	25.63	26.16
5774	NYSE	CSV	Tue, Oct 29, 2019	22.90	26.70	22.60	26.56
5773	NYSE	CSV	Mon, Oct 28, 2019	22.02	22.93	22.02	22.78
5772	NYSE	CSV	Fri, Oct 25, 2019	21.59	22.13	21.54	22.00
5771	NYSE	CSV	Thu, Oct 24, 2019	21.60	21.64	21.40	21.60
5770	NYSE	CSV	Wed, Oct 23, 2019	21.40	21.53	21.37	21.46
5769	NYSE	CSV	Tue, Oct 22, 2019	21.63	21.79	21.38	21.39
5768	NYSE	CSV	Mon, Oct 21, 2019	21.61	21.94	21.61	21.68
5767	NYSE	CSV	Fri, Oct 18, 2019	21.39	21.61	21.39	21.47
5766	NYSE	CSV	Thu, Oct 17, 2019	21.21	21.64	21.10	21.49
5765	NYSE	CSV	Wed, Oct 16, 2019	21.42	21.49	21.07	21.08
5764	NYSE	CSV	Tue, Oct 15, 2019	21.39	21.61	21.36	21.49
5763	NYSE	CSV	Mon, Oct 14, 2019	21.09	21.42	21.08	21.33
5762	NYSE	CSV	Fri, Oct 11, 2019	21.50	21.74	21.27	21.30
5761	NYSE	CSV	Thu, Oct 10, 2019	20.95	21.48	20.90	21.31
5760	NYSE	CSV	Wed, Oct 9, 2019	20.97	21.53	20.70	20.86
5759	NYSE	CSV	Tue, Oct 8, 2019	20.54	21.32	20.51	20.97
5758	NYSE	CSV	Mon, Oct 7, 2019	20.54	20.99	20.50	20.62
5757	NYSE	CSV	Fri, Oct 4, 2019	20.68	20.83	20.43	20.61
5756	NYSE	CSV	Thu, Oct 3, 2019	20.91	21.08	20.52	20.75
5755	NYSE	CSV	Wed, Oct 2, 2019	20.47	20.96	20.41	20.92
5754	NYSE	CSV	Tue, Oct 1, 2019	20.68	21.05	20.50	20.62
5753	NYSE	CSV	Mon, Sep 30, 2019	20.82	21.12	20.42	20.44
5752	NYSE	CSV	Fri, Sep 27, 2019	21.30	21.41	20.82	20.91
5751	NYSE	CSV	Thu, Sep 26, 2019	21.66	21.86	21.09	21.30
5750	NYSE	CSV	Wed, Sep 25, 2019	21.35	21.75	21.35	21.70
5749	NYSE	CSV	Tue, Sep 24, 2019	21.67	21.85	21.26	21.28
5748	NYSE	CSV	Mon, Sep 23, 2019	21.63	21.95	21.59	21.59
5747	NYSE	CSV	Fri, Sep 20, 2019	22.26	22.32	21.71	21.76
5746	NYSE	CSV	Thu, Sep 19, 2019	22.40	22.70	22.20	22.22
5745	NYSE	CSV	Wed, Sep 18, 2019	22.79	22.94	22.39	22.41
5744	NYSE	CSV	Tue, Sep 17, 2019	22.48	22.81	22.40	22.64
5743	NYSE	CSV	Mon, Sep 16, 2019	22.66	22.67	22.41	22.50
5742	NYSE	CSV	Fri, Sep 13, 2019	22.65	22.89	22.48	22.69
5741	NYSE	CSV	Thu, Sep 12, 2019	22.64	22.85	22.36	22.45
5740	NYSE	CSV	Wed, Sep 11, 2019	21.97	22.55	21.97	22.54
5739	NYSE	CSV	Tue, Sep 10, 2019	21.39	22.33	21.25	21.90
5738	NYSE	CSV	Mon, Sep 9, 2019	21.23	21.62	21.16	21.39
5737	NYSE	CSV	Fri, Sep 6, 2019	21.40	21.70	21.16	21.19
5736	NYSE	CSV	Thu, Sep 5, 2019	21.25	21.61	21.00	21.31
5735	NYSE	CSV	Wed, Sep 4, 2019	21.23	21.27	20.99	21.08
5734	NYSE	CSV	Tue, Sep 3, 2019	21.20	21.33	20.65	21.13
5733	NYSE	CSV	Fri, Aug 30, 2019	21.12	21.39	21.01	21.27
5732	NYSE	CSV	Thu, Aug 29, 2019	21.34	21.46	21.06	21.10
5731	NYSE	CSV	Wed, Aug 28, 2019	20.86	21.32	20.86	21.13
5730	NYSE	CSV	Tue, Aug 27, 2019	21.64	21.72	20.91	20.96
5729	NYSE	CSV	Mon, Aug 26, 2019	21.10	21.64	21.09	21.52
5728	NYSE	CSV	Fri, Aug 23, 2019	21.40	21.46	20.80	20.99
5727	NYSE	CSV	Thu, Aug 22, 2019	21.92	22.09	21.47	21.51
5726	NYSE	CSV	Wed, Aug 21, 2019	22.20	22.22	21.79	21.83
5725	NYSE	CSV	Tue, Aug 20, 2019	22.54	22.75	22.17	22.20
5724	NYSE	CSV	Mon, Aug 19, 2019	22.63	22.83	22.54	22.65
5723	NYSE	CSV	Fri, Aug 16, 2019	22.07	22.64	22.00	22.49
5722	NYSE	CSV	Thu, Aug 15, 2019	22.26	22.62	21.97	22.00
5721	NYSE	CSV	Wed, Aug 14, 2019	21.69	22.27	21.67	22.18
5720	NYSE	CSV	Tue, Aug 13, 2019	22.25	22.64	21.73	21.85
5719	NYSE	CSV	Mon, Aug 12, 2019	22.35	22.61	22.16	22.22
5718	NYSE	CSV	Fri, Aug 9, 2019	22.40	22.86	22.39	22.45
5717	NYSE	CSV	Thu, Aug 8, 2019	22.40	22.77	22.17	22.53
5716	NYSE	CSV	Wed, Aug 7, 2019	22.17	22.72	22.11	22.25
5715	NYSE	CSV	Tue, Aug 6, 2019	22.56	22.95	22.20	22.34
5714	NYSE	CSV	Mon, Aug 5, 2019	21.62	22.68	21.62	22.50
5713	NYSE	CSV	Fri, Aug 2, 2019	22.22	22.60	21.62	21.92
5712	NYSE	CSV	Thu, Aug 1, 2019	19.86	22.94	19.75	22.34
5711	NYSE	CSV	Wed, Jul 31, 2019	19.46	19.68	19.04	19.12
5710	NYSE	CSV	Tue, Jul 30, 2019	19.27	19.56	19.07	19.46
5709	NYSE	CSV	Mon, Jul 29, 2019	19.12	19.47	19.00	19.35
5708	NYSE	CSV	Fri, Jul 26, 2019	19.01	19.31	19.01	19.15
5707	NYSE	CSV	Thu, Jul 25, 2019	18.79	19.12	18.78	18.94
5706	NYSE	CSV	Wed, Jul 24, 2019	18.39	18.82	18.30	18.78
5705	NYSE	CSV	Tue, Jul 23, 2019	18.49	18.51	18.00	18.47
5704	NYSE	CSV	Mon, Jul 22, 2019	18.09	18.48	18.07	18.44
5703	NYSE	CSV	Fri, Jul 19, 2019	18.14	18.35	18.07	18.09
5702	NYSE	CSV	Thu, Jul 18, 2019	18.22	18.38	18.04	18.20
5701	NYSE	CSV	Wed, Jul 17, 2019	18.44	18.50	18.13	18.31
5700	NYSE	CSV	Tue, Jul 16, 2019	18.61	18.84	18.46	18.50
5699	NYSE	CSV	Mon, Jul 15, 2019	18.63	18.71	18.31	18.67
5698	NYSE	CSV	Fri, Jul 12, 2019	18.36	18.69	18.33	18.58
5697	NYSE	CSV	Thu, Jul 11, 2019	18.56	18.61	18.26	18.38
5696	NYSE	CSV	Wed, Jul 10, 2019	18.28	18.59	18.21	18.57
5695	NYSE	CSV	Tue, Jul 9, 2019	18.42	18.42	18.11	18.23
5694	NYSE	CSV	Mon, Jul 8, 2019	18.97	18.97	18.43	18.46
5693	NYSE	CSV	Fri, Jul 5, 2019	18.81	19.05	18.66	19.02
5692	NYSE	CSV	Wed, Jul 3, 2019	18.80	18.97	18.79	18.95
5691	NYSE	CSV	Tue, Jul 2, 2019	18.73	18.87	18.55	18.84
5690	NYSE	CSV	Mon, Jul 1, 2019	19.07	19.22	18.57	18.67
5689	NYSE	CSV	Fri, Jun 28, 2019	18.82	19.08	18.74	19.01
5688	NYSE	CSV	Thu, Jun 27, 2019	18.72	18.92	18.51	18.82
5687	NYSE	CSV	Wed, Jun 26, 2019	18.76	18.77	18.51	18.73
5686	NYSE	CSV	Tue, Jun 25, 2019	18.92	18.97	18.58	18.73
5685	NYSE	CSV	Mon, Jun 24, 2019	19.03	19.26	18.71	18.98
5684	NYSE	CSV	Fri, Jun 21, 2019	19.17	19.28	18.97	19.11
5683	NYSE	CSV	Thu, Jun 20, 2019	19.57	19.57	19.27	19.35
5682	NYSE	CSV	Wed, Jun 19, 2019	18.63	19.43	18.62	19.40
5681	NYSE	CSV	Tue, Jun 18, 2019	19.47	19.85	19.30	19.34
5680	NYSE	CSV	Mon, Jun 17, 2019	19.56	19.68	19.33	19.40
5679	NYSE	CSV	Fri, Jun 14, 2019	19.21	19.66	19.15	19.52
5678	NYSE	CSV	Thu, Jun 13, 2019	19.03	19.33	18.93	19.27
5677	NYSE	CSV	Wed, Jun 12, 2019	18.57	19.00	18.53	18.82
5676	NYSE	CSV	Tue, Jun 11, 2019	19.00	19.14	18.52	18.61
5675	NYSE	CSV	Mon, Jun 10, 2019	18.79	19.21	18.78	18.90
5674	NYSE	CSV	Fri, Jun 7, 2019	18.87	19.02	18.50	18.80
5673	NYSE	CSV	Thu, Jun 6, 2019	18.79	18.85	18.57	18.74
5672	NYSE	CSV	Wed, Jun 5, 2019	18.99	19.33	18.51	18.79
5671	NYSE	CSV	Tue, Jun 4, 2019	18.50	19.05	18.48	18.97
5670	NYSE	CSV	Mon, Jun 3, 2019	18.16	18.46	18.00	18.37
5669	NYSE	CSV	Fri, May 31, 2019	18.73	18.79	17.81	18.22
5668	NYSE	CSV	Thu, May 30, 2019	19.26	19.29	18.80	19.00
5667	NYSE	CSV	Wed, May 29, 2019	19.61	19.61	19.11	19.18
5666	NYSE	CSV	Tue, May 28, 2019	20.52	20.62	19.63	19.65
5665	NYSE	CSV	Fri, May 24, 2019	20.29	20.62	20.21	20.57
5664	NYSE	CSV	Thu, May 23, 2019	20.06	20.38	19.98	20.18
5663	NYSE	CSV	Wed, May 22, 2019	20.21	20.52	20.05	20.21
5662	NYSE	CSV	Tue, May 21, 2019	19.68	20.33	19.68	20.31
5661	NYSE	CSV	Mon, May 20, 2019	19.45	19.88	19.42	19.61
5660	NYSE	CSV	Fri, May 17, 2019	19.47	19.96	19.47	19.56
5659	NYSE	CSV	Thu, May 16, 2019	19.60	19.88	19.59	19.65
5658	NYSE	CSV	Wed, May 15, 2019	19.18	19.76	19.03	19.55
5657	NYSE	CSV	Tue, May 14, 2019	19.45	19.73	19.29	19.37
5656	NYSE	CSV	Mon, May 13, 2019	19.14	19.59	19.02	19.43
5655	NYSE	CSV	Fri, May 10, 2019	19.05	19.50	19.05	19.43
5654	NYSE	CSV	Thu, May 9, 2019	18.58	19.26	18.50	19.15
5653	NYSE	CSV	Wed, May 8, 2019	18.63	19.06	18.54	18.74
5652	NYSE	CSV	Tue, May 7, 2019	18.40	18.75	18.35	18.69
5651	NYSE	CSV	Mon, May 6, 2019	17.96	18.74	17.96	18.61
5650	NYSE	CSV	Fri, May 3, 2019	17.97	18.72	17.84	18.30
5649	NYSE	CSV	Thu, May 2, 2019	16.85	17.94	16.58	17.77
5648	NYSE	CSV	Wed, May 1, 2019	17.53	17.74	17.25	17.31
5647	NYSE	CSV	Tue, Apr 30, 2019	18.52	18.58	17.26	17.55
5646	NYSE	CSV	Mon, Apr 29, 2019	18.67	18.86	18.35	18.46
5645	NYSE	CSV	Fri, Apr 26, 2019	18.89	18.98	18.63	18.69
5644	NYSE	CSV	Thu, Apr 25, 2019	19.12	19.13	18.79	18.84
5643	NYSE	CSV	Wed, Apr 24, 2019	18.89	19.34	18.79	19.25
5642	NYSE	CSV	Tue, Apr 23, 2019	18.67	18.95	18.61	18.87
5641	NYSE	CSV	Mon, Apr 22, 2019	19.31	19.35	18.53	18.68
5640	NYSE	CSV	Thu, Apr 18, 2019	19.21	19.43	19.09	19.41
5639	NYSE	CSV	Wed, Apr 17, 2019	19.16	19.29	18.89	19.26
5638	NYSE	CSV	Tue, Apr 16, 2019	19.36	19.36	18.93	19.06
5637	NYSE	CSV	Mon, Apr 15, 2019	19.40	19.44	19.23	19.28
5636	NYSE	CSV	Fri, Apr 12, 2019	19.00	19.49	18.87	19.44
5635	NYSE	CSV	Thu, Apr 11, 2019	19.12	19.19	18.85	18.86
5634	NYSE	CSV	Wed, Apr 10, 2019	18.85	19.17	18.82	19.13
5633	NYSE	CSV	Tue, Apr 9, 2019	19.43	19.43	18.85	18.88
5632	NYSE	CSV	Mon, Apr 8, 2019	19.27	19.49	19.01	19.46
5631	NYSE	CSV	Fri, Apr 5, 2019	19.45	19.60	19.32	19.35
5630	NYSE	CSV	Thu, Apr 4, 2019	19.20	19.45	19.20	19.43
5629	NYSE	CSV	Wed, Apr 3, 2019	19.05	19.39	19.05	19.14
5628	NYSE	CSV	Tue, Apr 2, 2019	19.19	19.30	18.96	19.15
5627	NYSE	CSV	Mon, Apr 1, 2019	19.25	19.42	19.14	19.19
5626	NYSE	CSV	Fri, Mar 29, 2019	19.18	19.33	18.97	19.25
5625	NYSE	CSV	Thu, Mar 28, 2019	19.18	19.29	19.04	19.22
5624	NYSE	CSV	Wed, Mar 27, 2019	19.04	19.23	18.88	19.11
5623	NYSE	CSV	Tue, Mar 26, 2019	18.99	19.19	18.94	19.14
5622	NYSE	CSV	Mon, Mar 25, 2019	18.84	19.00	18.56	18.91
5621	NYSE	CSV	Fri, Mar 22, 2019	19.51	19.53	18.80	18.83
5620	NYSE	CSV	Thu, Mar 21, 2019	19.43	19.76	19.38	19.59
5619	NYSE	CSV	Wed, Mar 20, 2019	20.05	20.05	19.39	19.43
5618	NYSE	CSV	Tue, Mar 19, 2019	20.01	20.33	19.99	20.09
5617	NYSE	CSV	Mon, Mar 18, 2019	19.76	20.06	19.76	20.01
5616	NYSE	CSV	Fri, Mar 15, 2019	19.95	20.06	19.65	19.69
5615	NYSE	CSV	Thu, Mar 14, 2019	20.14	20.18	19.90	19.95
5614	NYSE	CSV	Wed, Mar 13, 2019	20.30	20.33	19.99	20.10
5613	NYSE	CSV	Tue, Mar 12, 2019	20.79	20.91	20.34	20.37
5612	NYSE	CSV	Mon, Mar 11, 2019	21.03	21.10	20.71	20.89
5611	NYSE	CSV	Fri, Mar 8, 2019	20.41	21.10	20.41	20.99
5610	NYSE	CSV	Thu, Mar 7, 2019	20.81	20.81	20.34	20.57
5609	NYSE	CSV	Wed, Mar 6, 2019	21.48	21.48	20.66	20.78
5608	NYSE	CSV	Tue, Mar 5, 2019	21.41	21.65	21.28	21.55
5607	NYSE	CSV	Mon, Mar 4, 2019	21.52	21.61	21.32	21.39
5606	NYSE	CSV	Fri, Mar 1, 2019	21.16	21.43	21.04	21.43
5605	NYSE	CSV	Thu, Feb 28, 2019	20.88	21.10	20.59	21.01
5604	NYSE	CSV	Wed, Feb 27, 2019	21.14	21.29	20.80	20.98
5603	NYSE	CSV	Tue, Feb 26, 2019	21.17	21.54	21.04	21.16
5602	NYSE	CSV	Mon, Feb 25, 2019	21.10	21.34	20.94	21.17
5601	NYSE	CSV	Fri, Feb 22, 2019	20.39	21.08	20.38	21.00
5600	NYSE	CSV	Thu, Feb 21, 2019	19.74	20.79	19.53	20.19
5599	NYSE	CSV	Wed, Feb 20, 2019	19.66	20.06	19.52	19.92
5598	NYSE	CSV	Tue, Feb 19, 2019	19.50	19.60	19.10	19.55
5597	NYSE	CSV	Fri, Feb 15, 2019	19.20	19.64	19.18	19.59
5596	NYSE	CSV	Thu, Feb 14, 2019	19.30	19.50	19.09	19.13
5595	NYSE	CSV	Wed, Feb 13, 2019	19.55	19.67	19.35	19.41
5594	NYSE	CSV	Tue, Feb 12, 2019	18.90	19.44	18.85	19.38
5593	NYSE	CSV	Mon, Feb 11, 2019	18.70	19.18	18.55	18.92
5592	NYSE	CSV	Fri, Feb 8, 2019	19.15	19.15	18.55	18.74
5591	NYSE	CSV	Thu, Feb 7, 2019	19.34	19.48	18.89	19.22
5590	NYSE	CSV	Wed, Feb 6, 2019	19.77	19.79	19.33	19.41
5589	NYSE	CSV	Tue, Feb 5, 2019	19.73	19.88	19.63	19.75
5588	NYSE	CSV	Mon, Feb 4, 2019	19.60	19.84	19.60	19.74
5587	NYSE	CSV	Fri, Feb 1, 2019	19.61	19.76	19.32	19.71
5586	NYSE	CSV	Thu, Jan 31, 2019	19.54	19.66	19.29	19.45
5585	NYSE	CSV	Wed, Jan 30, 2019	19.82	19.85	19.50	19.61
5584	NYSE	CSV	Tue, Jan 29, 2019	19.69	19.84	19.56	19.71
5583	NYSE	CSV	Mon, Jan 28, 2019	19.40	19.75	19.40	19.68
5582	NYSE	CSV	Fri, Jan 25, 2019	19.96	19.96	19.42	19.43
5581	NYSE	CSV	Thu, Jan 24, 2019	19.70	19.78	19.53	19.75
5580	NYSE	CSV	Wed, Jan 23, 2019	19.77	19.91	19.40	19.66
5579	NYSE	CSV	Tue, Jan 22, 2019	19.40	19.87	18.82	19.68
5578	NYSE	CSV	Fri, Jan 18, 2019	19.33	19.79	19.10	19.63
5577	NYSE	CSV	Thu, Jan 17, 2019	17.78	19.38	17.76	19.26
5576	NYSE	CSV	Wed, Jan 16, 2019	17.07	17.39	16.97	17.00
5575	NYSE	CSV	Tue, Jan 15, 2019	16.82	17.00	16.58	16.99
5574	NYSE	CSV	Mon, Jan 14, 2019	16.86	17.07	16.78	16.86
5573	NYSE	CSV	Fri, Jan 11, 2019	16.54	17.02	16.50	16.98
5572	NYSE	CSV	Thu, Jan 10, 2019	16.57	16.88	16.50	16.64
5571	NYSE	CSV	Wed, Jan 9, 2019	16.50	16.87	16.49	16.58
5570	NYSE	CSV	Tue, Jan 8, 2019	16.28	16.51	16.23	16.49
5569	NYSE	CSV	Mon, Jan 7, 2019	15.94	16.20	15.81	16.13
5568	NYSE	CSV	Fri, Jan 4, 2019	15.53	16.08	15.53	15.94
5567	NYSE	CSV	Thu, Jan 3, 2019	15.51	15.71	15.27	15.39
5566	NYSE	CSV	Wed, Jan 2, 2019	15.32	15.86	15.29	15.59
5565	NYSE	CSV	Mon, Dec 31, 2018	15.64	15.71	15.30	15.50
5564	NYSE	CSV	Fri, Dec 28, 2018	15.31	15.78	15.31	15.61
5563	NYSE	CSV	Thu, Dec 27, 2018	14.95	15.35	14.86	15.33
5562	NYSE	CSV	Wed, Dec 26, 2018	14.52	15.17	14.52	15.13
5561	NYSE	CSV	Mon, Dec 24, 2018	14.63	14.77	14.50	14.50
5560	NYSE	CSV	Fri, Dec 21, 2018	14.88	15.25	14.70	14.71
5559	NYSE	CSV	Thu, Dec 20, 2018	14.85	15.16	14.75	14.76
5558	NYSE	CSV	Wed, Dec 19, 2018	14.86	15.43	14.86	14.89
5557	NYSE	CSV	Tue, Dec 18, 2018	14.88	15.19	14.74	14.86
5556	NYSE	CSV	Mon, Dec 17, 2018	15.40	15.40	14.72	14.77
5555	NYSE	CSV	Fri, Dec 14, 2018	15.66	15.71	15.46	15.47
5554	NYSE	CSV	Thu, Dec 13, 2018	16.40	16.47	15.69	15.77
5553	NYSE	CSV	Wed, Dec 12, 2018	16.29	16.68	16.06	16.41
5552	NYSE	CSV	Tue, Dec 11, 2018	16.16	16.34	15.91	16.06
5551	NYSE	CSV	Mon, Dec 10, 2018	16.02	16.28	15.64	16.11
5550	NYSE	CSV	Fri, Dec 7, 2018	16.46	16.58	15.98	16.04
5549	NYSE	CSV	Thu, Dec 6, 2018	16.30	16.63	16.00	16.46
5548	NYSE	CSV	Tue, Dec 4, 2018	17.30	17.39	16.45	16.51
5547	NYSE	CSV	Mon, Dec 3, 2018	17.10	17.48	16.79	17.19
5546	NYSE	CSV	Fri, Nov 30, 2018	16.79	17.05	16.48	17.04
5545	NYSE	CSV	Thu, Nov 29, 2018	16.47	16.87	16.34	16.79
5544	NYSE	CSV	Wed, Nov 28, 2018	16.24	16.50	16.05	16.50
5543	NYSE	CSV	Tue, Nov 27, 2018	16.34	16.34	16.11	16.22
5542	NYSE	CSV	Mon, Nov 26, 2018	16.33	16.48	16.06	16.36
5541	NYSE	CSV	Fri, Nov 23, 2018	16.39	16.39	16.10	16.15
5540	NYSE	CSV	Wed, Nov 21, 2018	15.77	16.60	15.77	16.41
5539	NYSE	CSV	Tue, Nov 20, 2018	15.99	16.32	15.63	15.67
5538	NYSE	CSV	Mon, Nov 19, 2018	16.55	16.63	16.13	16.14
5537	NYSE	CSV	Fri, Nov 16, 2018	16.39	16.71	16.32	16.61
5536	NYSE	CSV	Thu, Nov 15, 2018	16.24	16.53	16.11	16.48
5535	NYSE	CSV	Wed, Nov 14, 2018	16.97	16.99	16.20	16.29
5534	NYSE	CSV	Tue, Nov 13, 2018	16.90	17.33	16.90	16.92
5533	NYSE	CSV	Mon, Nov 12, 2018	17.06	17.23	16.87	17.05
5532	NYSE	CSV	Fri, Nov 9, 2018	17.10	17.47	16.95	17.20
5531	NYSE	CSV	Thu, Nov 8, 2018	16.77	17.56	16.73	16.94
5530	NYSE	CSV	Wed, Nov 7, 2018	16.09	16.35	15.70	16.21
5529	NYSE	CSV	Tue, Nov 6, 2018	15.75	16.23	15.74	16.12
5528	NYSE	CSV	Mon, Nov 5, 2018	15.30	16.63	15.30	15.73
5527	NYSE	CSV	Fri, Nov 2, 2018	15.02	15.42	14.90	15.34
5526	NYSE	CSV	Thu, Nov 1, 2018	18.78	18.78	14.57	14.97
5525	NYSE	CSV	Wed, Oct 31, 2018	19.11	19.29	18.89	19.06
5524	NYSE	CSV	Tue, Oct 30, 2018	18.91	19.12	18.54	18.87
5523	NYSE	CSV	Mon, Oct 29, 2018	19.29	19.52	18.79	18.89
5522	NYSE	CSV	Fri, Oct 26, 2018	19.12	19.35	18.90	19.17
5521	NYSE	CSV	Thu, Oct 25, 2018	19.23	19.51	19.14	19.32
5520	NYSE	CSV	Wed, Oct 24, 2018	19.37	19.55	19.16	19.16
5519	NYSE	CSV	Tue, Oct 23, 2018	19.60	19.85	19.20	19.44
5518	NYSE	CSV	Mon, Oct 22, 2018	20.01	20.11	19.67	19.80
5517	NYSE	CSV	Fri, Oct 19, 2018	20.19	20.46	20.05	20.05
5516	NYSE	CSV	Thu, Oct 18, 2018	20.58	20.58	20.07	20.23
5515	NYSE	CSV	Wed, Oct 17, 2018	20.63	20.79	20.59	20.65
5514	NYSE	CSV	Tue, Oct 16, 2018	20.49	20.71	20.35	20.67
5513	NYSE	CSV	Mon, Oct 15, 2018	20.42	20.57	20.03	20.41
5512	NYSE	CSV	Fri, Oct 12, 2018	20.51	20.52	20.25	20.47
5511	NYSE	CSV	Thu, Oct 11, 2018	20.57	20.74	20.21	20.26
5510	NYSE	CSV	Wed, Oct 10, 2018	20.76	20.93	20.58	20.61
5509	NYSE	CSV	Tue, Oct 9, 2018	20.76	20.95	20.71	20.76
5508	NYSE	CSV	Mon, Oct 8, 2018	20.75	20.89	20.59	20.81
5507	NYSE	CSV	Fri, Oct 5, 2018	20.83	20.83	20.42	20.76
5506	NYSE	CSV	Thu, Oct 4, 2018	21.08	21.09	20.66	20.78
5505	NYSE	CSV	Wed, Oct 3, 2018	21.60	21.60	21.14	21.17
5504	NYSE	CSV	Tue, Oct 2, 2018	21.77	21.81	21.44	21.46
5503	NYSE	CSV	Mon, Oct 1, 2018	21.53	21.89	21.50	21.71
5502	NYSE	CSV	Fri, Sep 28, 2018	21.52	21.70	21.49	21.55
5501	NYSE	CSV	Thu, Sep 27, 2018	21.70	21.82	21.52	21.53
5500	NYSE	CSV	Wed, Sep 26, 2018	21.89	22.13	21.67	21.79
5499	NYSE	CSV	Tue, Sep 25, 2018	21.91	22.08	21.81	21.85
5498	NYSE	CSV	Mon, Sep 24, 2018	22.33	22.56	21.89	21.91
5497	NYSE	CSV	Fri, Sep 21, 2018	22.47	22.55	22.37	22.38
5496	NYSE	CSV	Thu, Sep 20, 2018	22.14	22.49	22.13	22.45
5495	NYSE	CSV	Wed, Sep 19, 2018	22.05	22.14	21.95	22.05
5494	NYSE	CSV	Tue, Sep 18, 2018	22.15	22.42	22.00	22.10
5493	NYSE	CSV	Mon, Sep 17, 2018	22.43	22.57	22.15	22.16
5492	NYSE	CSV	Fri, Sep 14, 2018	22.29	22.56	22.23	22.43
5491	NYSE	CSV	Thu, Sep 13, 2018	22.43	22.67	22.25	22.29
5490	NYSE	CSV	Wed, Sep 12, 2018	22.53	22.68	22.15	22.40
5489	NYSE	CSV	Tue, Sep 11, 2018	22.31	22.63	22.20	22.58
5488	NYSE	CSV	Mon, Sep 10, 2018	22.75	22.80	22.19	22.37
5487	NYSE	CSV	Fri, Sep 7, 2018	22.37	22.77	22.23	22.65
5486	NYSE	CSV	Thu, Sep 6, 2018	22.46	22.46	22.27	22.40
5485	NYSE	CSV	Wed, Sep 5, 2018	22.35	22.48	22.25	22.38
5484	NYSE	CSV	Tue, Sep 4, 2018	22.71	22.80	22.37	22.42
5483	NYSE	CSV	Fri, Aug 31, 2018	22.88	23.07	22.65	22.77
5482	NYSE	CSV	Thu, Aug 30, 2018	23.18	23.18	22.89	22.94
5481	NYSE	CSV	Wed, Aug 29, 2018	23.32	23.50	23.10	23.17
5480	NYSE	CSV	Tue, Aug 28, 2018	23.66	23.68	23.25	23.39
5479	NYSE	CSV	Mon, Aug 27, 2018	23.19	23.79	23.10	23.66
5478	NYSE	CSV	Fri, Aug 24, 2018	23.26	23.36	23.17	23.22
5477	NYSE	CSV	Thu, Aug 23, 2018	23.35	23.38	23.11	23.24
5476	NYSE	CSV	Wed, Aug 22, 2018	23.90	24.09	23.35	23.38
5475	NYSE	CSV	Tue, Aug 21, 2018	23.79	24.07	23.67	23.97
5474	NYSE	CSV	Mon, Aug 20, 2018	23.38	23.61	22.99	23.55
5473	NYSE	CSV	Fri, Aug 17, 2018	23.45	23.64	23.31	23.40
5472	NYSE	CSV	Thu, Aug 16, 2018	23.23	23.67	23.23	23.50
5471	NYSE	CSV	Wed, Aug 15, 2018	22.93	23.27	22.89	23.15
5470	NYSE	CSV	Tue, Aug 14, 2018	23.18	23.35	22.93	23.02
5469	NYSE	CSV	Mon, Aug 13, 2018	23.32	23.56	23.09	23.25
5468	NYSE	CSV	Fri, Aug 10, 2018	23.48	23.78	23.43	23.54
5467	NYSE	CSV	Thu, Aug 9, 2018	24.03	24.19	23.60	23.64
5466	NYSE	CSV	Wed, Aug 8, 2018	24.16	24.30	23.96	23.99
5465	NYSE	CSV	Tue, Aug 7, 2018	24.25	24.47	24.02	24.28
5464	NYSE	CSV	Mon, Aug 6, 2018	23.64	24.33	23.59	24.25
5463	NYSE	CSV	Fri, Aug 3, 2018	23.78	23.85	23.34	23.49
5462	NYSE	CSV	Thu, Aug 2, 2018	23.77	24.08	23.29	23.71
5461	NYSE	CSV	Wed, Aug 1, 2018	23.64	24.34	22.16	23.92
5460	NYSE	CSV	Tue, Jul 31, 2018	24.09	25.05	24.09	24.99
5459	NYSE	CSV	Mon, Jul 30, 2018	24.25	24.60	24.02	24.09
5458	NYSE	CSV	Fri, Jul 27, 2018	24.72	24.80	24.30	24.32
5457	NYSE	CSV	Thu, Jul 26, 2018	24.57	24.73	24.30	24.63
5456	NYSE	CSV	Wed, Jul 25, 2018	24.80	24.94	24.38	24.54
5455	NYSE	CSV	Tue, Jul 24, 2018	24.90	24.95	24.72	24.81
5454	NYSE	CSV	Mon, Jul 23, 2018	24.73	24.96	24.73	24.92
5453	NYSE	CSV	Fri, Jul 20, 2018	24.70	24.99	24.70	24.73
5452	NYSE	CSV	Thu, Jul 19, 2018	24.78	24.86	24.59	24.75
5451	NYSE	CSV	Wed, Jul 18, 2018	24.96	25.00	24.53	24.78
5450	NYSE	CSV	Tue, Jul 17, 2018	24.92	25.00	24.81	24.95
5449	NYSE	CSV	Mon, Jul 16, 2018	25.05	25.13	24.81	24.92
5448	NYSE	CSV	Fri, Jul 13, 2018	24.97	25.29	24.92	25.02
5447	NYSE	CSV	Thu, Jul 12, 2018	24.88	24.98	24.66	24.97
5446	NYSE	CSV	Wed, Jul 11, 2018	24.75	25.07	24.75	24.84
5445	NYSE	CSV	Tue, Jul 10, 2018	24.95	25.10	24.78	24.83
5444	NYSE	CSV	Mon, Jul 9, 2018	24.95	25.23	24.83	24.95
5443	NYSE	CSV	Fri, Jul 6, 2018	24.98	25.03	24.70	24.79
5442	NYSE	CSV	Thu, Jul 5, 2018	24.85	24.96	24.69	24.90
5441	NYSE	CSV	Tue, Jul 3, 2018	24.80	25.01	24.70	24.83
5440	NYSE	CSV	Mon, Jul 2, 2018	24.32	24.74	24.32	24.67
5439	NYSE	CSV	Fri, Jun 29, 2018	24.74	24.83	24.45	24.55
5438	NYSE	CSV	Thu, Jun 28, 2018	25.02	25.05	24.65	24.70
5437	NYSE	CSV	Wed, Jun 27, 2018	24.80	25.11	24.59	25.04
5436	NYSE	CSV	Tue, Jun 26, 2018	24.58	24.88	24.39	24.79
5435	NYSE	CSV	Mon, Jun 25, 2018	24.56	24.74	24.41	24.66
5434	NYSE	CSV	Fri, Jun 22, 2018	24.85	24.96	24.47	24.73
5433	NYSE	CSV	Thu, Jun 21, 2018	24.75	24.84	24.55	24.79
5432	NYSE	CSV	Wed, Jun 20, 2018	24.77	24.91	24.58	24.74
5431	NYSE	CSV	Tue, Jun 19, 2018	24.59	24.73	24.42	24.69
5430	NYSE	CSV	Mon, Jun 18, 2018	24.64	24.77	24.55	24.60
5429	NYSE	CSV	Fri, Jun 15, 2018	24.53	24.70	24.48	24.64
5428	NYSE	CSV	Thu, Jun 14, 2018	24.79	24.79	24.40	24.56
5427	NYSE	CSV	Wed, Jun 13, 2018	25.03	25.05	24.68	24.69
5426	NYSE	CSV	Tue, Jun 12, 2018	25.17	25.17	24.80	25.07
5425	NYSE	CSV	Mon, Jun 11, 2018	25.19	25.28	25.03	25.07
5424	NYSE	CSV	Fri, Jun 8, 2018	25.22	25.36	25.02	25.15
5423	NYSE	CSV	Thu, Jun 7, 2018	25.32	25.37	24.96	25.20
5422	NYSE	CSV	Wed, Jun 6, 2018	24.90	25.35	24.08	25.24
5421	NYSE	CSV	Tue, Jun 5, 2018	24.57	24.94	24.47	24.84
5420	NYSE	CSV	Mon, Jun 4, 2018	24.63	24.77	24.42	24.63
5419	NYSE	CSV	Fri, Jun 1, 2018	25.20	25.20	24.58	24.60
5418	NYSE	CSV	Thu, May 31, 2018	25.29	25.32	25.05	25.15
5417	NYSE	CSV	Wed, May 30, 2018	25.25	25.58	25.09	25.36
5416	NYSE	CSV	Tue, May 29, 2018	24.99	25.40	24.89	25.04
5415	NYSE	CSV	Fri, May 25, 2018	25.00	25.27	25.00	25.16
5414	NYSE	CSV	Thu, May 24, 2018	25.10	25.14	24.85	25.00
5413	NYSE	CSV	Wed, May 23, 2018	25.37	25.44	25.02	25.17
5412	NYSE	CSV	Tue, May 22, 2018	25.66	25.66	25.35	25.36
5411	NYSE	CSV	Mon, May 21, 2018	25.59	25.76	25.36	25.63
5410	NYSE	CSV	Fri, May 18, 2018	25.40	25.67	25.33	25.55
5409	NYSE	CSV	Thu, May 17, 2018	25.55	25.64	25.34	25.48
5408	NYSE	CSV	Wed, May 16, 2018	25.36	25.61	25.18	25.55
5407	NYSE	CSV	Tue, May 15, 2018	25.48	25.56	25.30	25.33
5406	NYSE	CSV	Mon, May 14, 2018	25.70	25.79	25.47	25.54
5405	NYSE	CSV	Fri, May 11, 2018	25.39	25.72	25.37	25.70
5404	NYSE	CSV	Thu, May 10, 2018	25.71	25.71	25.36	25.51
5403	NYSE	CSV	Wed, May 9, 2018	25.86	25.98	25.71	25.73
5402	NYSE	CSV	Tue, May 8, 2018	26.02	26.12	25.76	25.89
5401	NYSE	CSV	Mon, May 7, 2018	26.05	26.49	25.77	26.06
5400	NYSE	CSV	Fri, May 4, 2018	25.69	26.19	25.58	26.08
5399	NYSE	CSV	Thu, May 3, 2018	26.11	26.24	25.66	25.68
5398	NYSE	CSV	Wed, May 2, 2018	26.24	26.43	26.04	26.27
5397	NYSE	CSV	Tue, May 1, 2018	26.01	26.32	25.45	26.27
5396	NYSE	CSV	Mon, Apr 30, 2018	26.77	26.95	25.89	26.03
5395	NYSE	CSV	Fri, Apr 27, 2018	26.69	27.18	26.69	26.85
5394	NYSE	CSV	Thu, Apr 26, 2018	27.54	27.65	26.56	26.66
5393	NYSE	CSV	Wed, Apr 25, 2018	28.35	28.96	27.14	27.57
5392	NYSE	CSV	Tue, Apr 24, 2018	28.36	28.93	28.35	28.58
5391	NYSE	CSV	Mon, Apr 23, 2018	28.46	28.47	28.11	28.23
5390	NYSE	CSV	Fri, Apr 20, 2018	28.25	28.54	28.16	28.45
5389	NYSE	CSV	Thu, Apr 19, 2018	28.36	28.51	28.27	28.32
5388	NYSE	CSV	Wed, Apr 18, 2018	28.32	28.55	28.32	28.46
5387	NYSE	CSV	Tue, Apr 17, 2018	28.25	28.40	28.16	28.30
5386	NYSE	CSV	Mon, Apr 16, 2018	28.00	28.27	27.93	28.17
5385	NYSE	CSV	Fri, Apr 13, 2018	27.75	27.84	27.58	27.84
5384	NYSE	CSV	Thu, Apr 12, 2018	27.79	27.79	27.61	27.63
5383	NYSE	CSV	Wed, Apr 11, 2018	27.81	27.88	27.48	27.65
5382	NYSE	CSV	Tue, Apr 10, 2018	27.98	28.08	27.76	27.83
5381	NYSE	CSV	Mon, Apr 9, 2018	27.94	28.11	27.76	27.78
5380	NYSE	CSV	Fri, Apr 6, 2018	27.83	28.20	27.54	27.76
5379	NYSE	CSV	Thu, Apr 5, 2018	27.75	28.06	27.53	27.89
5378	NYSE	CSV	Wed, Apr 4, 2018	27.18	27.73	27.06	27.64
5377	NYSE	CSV	Tue, Apr 3, 2018	27.43	27.50	27.01	27.35
5376	NYSE	CSV	Mon, Apr 2, 2018	27.61	27.86	27.10	27.27
5375	NYSE	CSV	Thu, Mar 29, 2018	27.75	28.07	27.59	27.66
5374	NYSE	CSV	Wed, Mar 28, 2018	27.46	27.76	27.27	27.65
5373	NYSE	CSV	Tue, Mar 27, 2018	27.61	27.89	27.35	27.49
5372	NYSE	CSV	Mon, Mar 26, 2018	27.74	27.77	27.32	27.62
5371	NYSE	CSV	Fri, Mar 23, 2018	27.83	28.25	27.43	27.44
5370	NYSE	CSV	Thu, Mar 22, 2018	28.11	28.25	27.80	27.83
5369	NYSE	CSV	Wed, Mar 21, 2018	28.21	28.47	28.11	28.18
5368	NYSE	CSV	Tue, Mar 20, 2018	28.48	28.77	28.09	28.19
5367	NYSE	CSV	Mon, Mar 19, 2018	28.41	28.72	28.16	28.42
5366	NYSE	CSV	Fri, Mar 16, 2018	28.35	28.57	28.21	28.41
5365	NYSE	CSV	Thu, Mar 15, 2018	28.30	28.54	28.08	28.29
5364	NYSE	CSV	Wed, Mar 14, 2018	28.08	28.46	28.01	28.33
5363	NYSE	CSV	Tue, Mar 13, 2018	28.34	28.49	27.94	28.01
5362	NYSE	CSV	Mon, Mar 12, 2018	28.29	28.42	28.12	28.29
5361	NYSE	CSV	Fri, Mar 9, 2018	28.12	28.27	28.01	28.10
5360	NYSE	CSV	Thu, Mar 8, 2018	28.02	28.16	27.87	28.00
5359	NYSE	CSV	Wed, Mar 7, 2018	27.92	28.05	27.80	27.97
5358	NYSE	CSV	Tue, Mar 6, 2018	27.67	28.13	27.45	28.05
5357	NYSE	CSV	Mon, Mar 5, 2018	27.85	28.04	27.51	27.69
5356	NYSE	CSV	Fri, Mar 2, 2018	27.41	28.15	27.41	27.85
5355	NYSE	CSV	Thu, Mar 1, 2018	27.15	27.64	27.14	27.56
5354	NYSE	CSV	Wed, Feb 28, 2018	27.65	27.72	27.21	27.22
5353	NYSE	CSV	Tue, Feb 27, 2018	27.92	28.03	27.51	27.57
5352	NYSE	CSV	Mon, Feb 26, 2018	27.80	27.87	27.55	27.81
5351	NYSE	CSV	Fri, Feb 23, 2018	27.37	27.62	27.26	27.51
5350	NYSE	CSV	Thu, Feb 22, 2018	27.39	27.56	27.08	27.32
5349	NYSE	CSV	Wed, Feb 21, 2018	27.57	27.83	27.32	27.35
5348	NYSE	CSV	Tue, Feb 20, 2018	27.49	27.76	27.31	27.59
5347	NYSE	CSV	Fri, Feb 16, 2018	26.49	27.90	26.48	27.64
5346	NYSE	CSV	Thu, Feb 15, 2018	25.62	26.50	25.62	26.25
5345	NYSE	CSV	Wed, Feb 14, 2018	25.31	25.68	25.30	25.43
5344	NYSE	CSV	Tue, Feb 13, 2018	25.46	25.80	25.26	25.52
5343	NYSE	CSV	Mon, Feb 12, 2018	25.69	25.77	25.33	25.55
5342	NYSE	CSV	Fri, Feb 9, 2018	25.96	25.96	25.30	25.77
5341	NYSE	CSV	Thu, Feb 8, 2018	26.32	26.32	25.80	25.77
5340	NYSE	CSV	Wed, Feb 7, 2018	25.76	26.35	25.55	26.25
5339	NYSE	CSV	Tue, Feb 6, 2018	25.27	26.06	25.15	25.86
5338	NYSE	CSV	Mon, Feb 5, 2018	26.23	26.58	25.48	25.60
5337	NYSE	CSV	Fri, Feb 2, 2018	26.45	26.60	26.19	26.29
5336	NYSE	CSV	Thu, Feb 1, 2018	26.51	26.70	26.08	26.47
5335	NYSE	CSV	Wed, Jan 31, 2018	26.89	27.00	26.24	26.63
5334	NYSE	CSV	Tue, Jan 30, 2018	26.69	26.91	26.66	26.83
5333	NYSE	CSV	Mon, Jan 29, 2018	27.00	27.01	26.76	26.76
5332	NYSE	CSV	Fri, Jan 26, 2018	27.10	27.67	26.62	26.99
5331	NYSE	CSV	Thu, Jan 25, 2018	27.16	27.25	26.73	26.98
5330	NYSE	CSV	Wed, Jan 24, 2018	26.77	27.23	26.56	27.11
5329	NYSE	CSV	Tue, Jan 23, 2018	26.37	26.65	25.95	26.61
5328	NYSE	CSV	Mon, Jan 22, 2018	26.08	26.39	25.79	26.35
5327	NYSE	CSV	Fri, Jan 19, 2018	26.08	26.48	25.71	26.11
5326	NYSE	CSV	Thu, Jan 18, 2018	26.45	26.50	25.97	26.11
5325	NYSE	CSV	Wed, Jan 17, 2018	26.86	26.86	26.14	26.44
5324	NYSE	CSV	Tue, Jan 16, 2018	26.66	27.14	26.65	26.73
5323	NYSE	CSV	Fri, Jan 12, 2018	26.41	26.60	26.34	26.60
5322	NYSE	CSV	Thu, Jan 11, 2018	26.22	26.56	26.22	26.41
5321	NYSE	CSV	Wed, Jan 10, 2018	26.05	26.32	26.01	26.22
5320	NYSE	CSV	Tue, Jan 9, 2018	26.80	26.80	26.11	26.15
5319	NYSE	CSV	Mon, Jan 8, 2018	26.42	26.81	26.28	26.71
5318	NYSE	CSV	Fri, Jan 5, 2018	26.52	26.67	26.27	26.42
5317	NYSE	CSV	Thu, Jan 4, 2018	26.40	26.71	26.27	26.46
5316	NYSE	CSV	Wed, Jan 3, 2018	25.96	26.31	25.64	26.21
5315	NYSE	CSV	Tue, Jan 2, 2018	25.72	25.98	25.57	25.96
5314	NYSE	CSV	Fri, Dec 29, 2017	26.13	26.13	25.69	25.71
5313	NYSE	CSV	Thu, Dec 28, 2017	25.69	26.17	25.69	26.08
5312	NYSE	CSV	Wed, Dec 27, 2017	25.59	25.80	25.59	25.68
5311	NYSE	CSV	Tue, Dec 26, 2017	25.77	25.84	25.60	25.65
5310	NYSE	CSV	Fri, Dec 22, 2017	26.07	26.12	25.53	25.75
5309	NYSE	CSV	Thu, Dec 21, 2017	26.12	26.12	25.88	25.90
5308	NYSE	CSV	Wed, Dec 20, 2017	26.35	26.35	25.90	26.01
5307	NYSE	CSV	Tue, Dec 19, 2017	26.32	26.50	26.18	26.27
5306	NYSE	CSV	Mon, Dec 18, 2017	26.38	26.47	26.14	26.23
5305	NYSE	CSV	Fri, Dec 15, 2017	25.86	26.32	25.86	26.21
5304	NYSE	CSV	Thu, Dec 14, 2017	26.29	26.29	25.83	25.84
5303	NYSE	CSV	Wed, Dec 13, 2017	26.27	26.54	26.15	26.30
5302	NYSE	CSV	Tue, Dec 12, 2017	26.36	26.50	26.20	26.33
5301	NYSE	CSV	Mon, Dec 11, 2017	26.64	26.66	26.23	26.34
5300	NYSE	CSV	Fri, Dec 8, 2017	26.53	26.78	26.34	26.63
5299	NYSE	CSV	Thu, Dec 7, 2017	26.47	26.67	26.22	26.52
5298	NYSE	CSV	Wed, Dec 6, 2017	26.10	26.57	25.71	26.52
5297	NYSE	CSV	Tue, Dec 5, 2017	25.92	26.19	25.76	26.12
5296	NYSE	CSV	Mon, Dec 4, 2017	25.89	26.06	25.71	25.92
5295	NYSE	CSV	Fri, Dec 1, 2017	25.71	25.79	25.29	25.67
5294	NYSE	CSV	Thu, Nov 30, 2017	26.01	26.03	25.48	25.62
5293	NYSE	CSV	Wed, Nov 29, 2017	25.24	25.86	24.81	25.79
5292	NYSE	CSV	Tue, Nov 28, 2017	25.03	25.29	24.88	25.22
5291	NYSE	CSV	Mon, Nov 27, 2017	24.74	25.06	24.74	24.93
5290	NYSE	CSV	Fri, Nov 24, 2017	25.11	25.11	24.57	24.74
5289	NYSE	CSV	Wed, Nov 22, 2017	25.18	25.20	24.97	25.01
5288	NYSE	CSV	Tue, Nov 21, 2017	24.86	25.09	24.55	25.07
5287	NYSE	CSV	Mon, Nov 20, 2017	24.96	25.06	24.73	24.80
5286	NYSE	CSV	Fri, Nov 17, 2017	24.56	25.04	24.55	24.97
5285	NYSE	CSV	Thu, Nov 16, 2017	24.46	24.78	24.46	24.68
5284	NYSE	CSV	Wed, Nov 15, 2017	24.46	24.85	24.46	24.63
5283	NYSE	CSV	Tue, Nov 14, 2017	24.50	24.69	24.46	24.57
5282	NYSE	CSV	Mon, Nov 13, 2017	24.85	25.28	24.54	24.63
5281	NYSE	CSV	Fri, Nov 10, 2017	25.03	25.10	24.88	24.89
5280	NYSE	CSV	Thu, Nov 9, 2017	25.03	25.22	24.94	24.96
5279	NYSE	CSV	Wed, Nov 8, 2017	25.30	25.36	25.06	25.15
5278	NYSE	CSV	Tue, Nov 7, 2017	25.76	25.82	25.26	25.40
5277	NYSE	CSV	Mon, Nov 6, 2017	25.62	25.84	25.51	25.70
5276	NYSE	CSV	Fri, Nov 3, 2017	25.94	26.00	25.66	25.74
5275	NYSE	CSV	Thu, Nov 2, 2017	25.89	26.06	25.81	25.94
5274	NYSE	CSV	Wed, Nov 1, 2017	26.00	26.00	25.37	25.71
5273	NYSE	CSV	Tue, Oct 31, 2017	25.46	25.95	25.39	25.90
5272	NYSE	CSV	Mon, Oct 30, 2017	25.61	25.97	25.22	25.40
5271	NYSE	CSV	Fri, Oct 27, 2017	25.96	25.96	25.43	25.58
5270	NYSE	CSV	Thu, Oct 26, 2017	23.60	25.91	23.60	25.90
5269	NYSE	CSV	Wed, Oct 25, 2017	24.33	24.53	23.92	24.01
5268	NYSE	CSV	Tue, Oct 24, 2017	24.55	24.85	24.32	24.50
5267	NYSE	CSV	Mon, Oct 23, 2017	24.66	24.74	24.26	24.50
5266	NYSE	CSV	Fri, Oct 20, 2017	25.09	25.15	24.70	24.71
5265	NYSE	CSV	Thu, Oct 19, 2017	24.91	25.17	24.82	24.99
5264	NYSE	CSV	Wed, Oct 18, 2017	25.07	25.23	24.97	24.99
5263	NYSE	CSV	Tue, Oct 17, 2017	25.48	25.48	24.99	25.00
5262	NYSE	CSV	Mon, Oct 16, 2017	25.30	25.51	25.25	25.43
5261	NYSE	CSV	Fri, Oct 13, 2017	25.44	25.49	25.28	25.32
5260	NYSE	CSV	Thu, Oct 12, 2017	25.30	25.52	25.27	25.40
5259	NYSE	CSV	Wed, Oct 11, 2017	25.71	25.71	25.33	25.40
5258	NYSE	CSV	Tue, Oct 10, 2017	25.55	25.69	25.40	25.62
5257	NYSE	CSV	Mon, Oct 9, 2017	25.47	25.54	25.29	25.37
5256	NYSE	CSV	Fri, Oct 6, 2017	25.79	25.95	25.47	25.53
5255	NYSE	CSV	Thu, Oct 5, 2017	25.92	26.08	25.81	25.84
5254	NYSE	CSV	Wed, Oct 4, 2017	26.00	26.16	25.87	25.92
5253	NYSE	CSV	Tue, Oct 3, 2017	25.84	25.93	25.55	25.93
5252	NYSE	CSV	Mon, Oct 2, 2017	25.62	25.80	25.55	25.73
5251	NYSE	CSV	Fri, Sep 29, 2017	25.88	25.88	25.53	25.60
5250	NYSE	CSV	Thu, Sep 28, 2017	25.72	26.06	25.53	25.92
5249	NYSE	CSV	Wed, Sep 27, 2017	25.54	25.78	25.22	25.74
5248	NYSE	CSV	Tue, Sep 26, 2017	25.28	25.51	25.19	25.40
5247	NYSE	CSV	Mon, Sep 25, 2017	25.00	25.30	24.96	25.22
5246	NYSE	CSV	Fri, Sep 22, 2017	24.86	25.13	24.86	24.97
5245	NYSE	CSV	Thu, Sep 21, 2017	24.53	24.98	24.51	24.90
5244	NYSE	CSV	Wed, Sep 20, 2017	24.19	24.74	24.04	24.50
5243	NYSE	CSV	Tue, Sep 19, 2017	24.15	24.38	24.11	24.17
5242	NYSE	CSV	Mon, Sep 18, 2017	23.95	24.35	23.89	24.20
5241	NYSE	CSV	Fri, Sep 15, 2017	24.00	24.19	23.80	23.92
5240	NYSE	CSV	Thu, Sep 14, 2017	24.13	24.47	23.78	23.97
5239	NYSE	CSV	Wed, Sep 13, 2017	23.88	24.27	23.88	24.15
5238	NYSE	CSV	Tue, Sep 12, 2017	23.45	24.11	23.45	23.91
5237	NYSE	CSV	Mon, Sep 11, 2017	23.37	23.67	23.37	23.50
5236	NYSE	CSV	Fri, Sep 8, 2017	23.55	23.89	23.15	23.31
5235	NYSE	CSV	Thu, Sep 7, 2017	24.02	24.06	23.50	23.57
5234	NYSE	CSV	Wed, Sep 6, 2017	24.21	24.32	23.90	23.96
5233	NYSE	CSV	Tue, Sep 5, 2017	24.28	24.50	24.05	24.21
5232	NYSE	CSV	Fri, Sep 1, 2017	24.51	24.58	24.29	24.30
5231	NYSE	CSV	Thu, Aug 31, 2017	24.27	24.54	24.27	24.49
5230	NYSE	CSV	Wed, Aug 30, 2017	24.27	24.40	23.91	24.22
5229	NYSE	CSV	Tue, Aug 29, 2017	24.24	24.52	24.19	24.27
5228	NYSE	CSV	Mon, Aug 28, 2017	24.42	24.53	24.08	24.30
5227	NYSE	CSV	Fri, Aug 25, 2017	24.26	24.80	24.26	24.39
5226	NYSE	CSV	Thu, Aug 24, 2017	24.41	24.96	24.22	24.34
5225	NYSE	CSV	Wed, Aug 23, 2017	24.13	24.51	23.77	24.28
5224	NYSE	CSV	Tue, Aug 22, 2017	24.36	24.52	23.96	24.31
5223	NYSE	CSV	Mon, Aug 21, 2017	24.14	24.16	23.96	24.11
5222	NYSE	CSV	Fri, Aug 18, 2017	23.83	24.35	23.67	24.15
5221	NYSE	CSV	Thu, Aug 17, 2017	24.09	24.40	23.90	23.92
5220	NYSE	CSV	Wed, Aug 16, 2017	24.11	24.59	24.11	24.17
5219	NYSE	CSV	Tue, Aug 15, 2017	24.51	24.51	24.00	24.07
5218	NYSE	CSV	Mon, Aug 14, 2017	24.27	24.65	24.27	24.48
5217	NYSE	CSV	Fri, Aug 11, 2017	24.84	24.91	24.19	24.22
5216	NYSE	CSV	Thu, Aug 10, 2017	24.39	24.59	24.27	24.34
5215	NYSE	CSV	Wed, Aug 9, 2017	24.20	24.55	23.73	24.47
5214	NYSE	CSV	Tue, Aug 8, 2017	24.22	24.84	24.10	24.32
5213	NYSE	CSV	Mon, Aug 7, 2017	24.61	24.80	24.16	24.24
5212	NYSE	CSV	Fri, Aug 4, 2017	24.76	24.89	24.55	24.62
5211	NYSE	CSV	Thu, Aug 3, 2017	24.86	24.97	24.68	24.77
5210	NYSE	CSV	Wed, Aug 2, 2017	24.77	24.86	24.57	24.83
5209	NYSE	CSV	Tue, Aug 1, 2017	24.54	24.73	24.34	24.71
5208	NYSE	CSV	Mon, Jul 31, 2017	24.90	25.08	24.37	24.39
5207	NYSE	CSV	Fri, Jul 28, 2017	24.09	24.94	23.59	24.91
5206	NYSE	CSV	Thu, Jul 27, 2017	25.60	26.08	24.07	24.23
5205	NYSE	CSV	Wed, Jul 26, 2017	26.82	26.82	26.41	26.49
5204	NYSE	CSV	Tue, Jul 25, 2017	26.60	27.06	26.47	26.80
5203	NYSE	CSV	Mon, Jul 24, 2017	26.38	26.59	26.20	26.54
5202	NYSE	CSV	Fri, Jul 21, 2017	26.54	26.61	26.23	26.39
5201	NYSE	CSV	Thu, Jul 20, 2017	26.39	26.45	26.12	26.35
5200	NYSE	CSV	Wed, Jul 19, 2017	26.22	26.51	26.21	26.36
5199	NYSE	CSV	Tue, Jul 18, 2017	26.68	26.88	26.11	26.23
5198	NYSE	CSV	Mon, Jul 17, 2017	26.69	27.05	26.54	26.69
5197	NYSE	CSV	Fri, Jul 14, 2017	26.81	27.21	26.45	26.70
5196	NYSE	CSV	Thu, Jul 13, 2017	26.53	26.82	26.27	26.82
5195	NYSE	CSV	Wed, Jul 12, 2017	26.50	27.05	26.40	26.53
5194	NYSE	CSV	Tue, Jul 11, 2017	26.42	26.55	26.20	26.38
5193	NYSE	CSV	Mon, Jul 10, 2017	26.87	27.02	26.37	26.43
5192	NYSE	CSV	Fri, Jul 7, 2017	26.59	26.93	26.59	26.88
5191	NYSE	CSV	Thu, Jul 6, 2017	26.93	26.93	26.51	26.57
5190	NYSE	CSV	Wed, Jul 5, 2017	27.21	27.42	26.71	26.98
5189	NYSE	CSV	Mon, Jul 3, 2017	27.00	27.26	27.00	27.22
5188	NYSE	CSV	Fri, Jun 30, 2017	27.00	27.08	26.76	26.96
5187	NYSE	CSV	Thu, Jun 29, 2017	26.78	26.99	26.69	26.99
5186	NYSE	CSV	Wed, Jun 28, 2017	26.88	26.97	26.76	26.85
5185	NYSE	CSV	Tue, Jun 27, 2017	26.67	26.96	26.67	26.79
5184	NYSE	CSV	Mon, Jun 26, 2017	26.64	26.93	26.61	26.82
5183	NYSE	CSV	Fri, Jun 23, 2017	26.64	26.71	26.40	26.63
5182	NYSE	CSV	Thu, Jun 22, 2017	26.59	26.71	26.42	26.55
5181	NYSE	CSV	Wed, Jun 21, 2017	26.78	26.84	26.49	26.56
5180	NYSE	CSV	Tue, Jun 20, 2017	26.80	27.16	26.61	26.76
5179	NYSE	CSV	Mon, Jun 19, 2017	26.99	27.14	26.80	26.88
5178	NYSE	CSV	Fri, Jun 16, 2017	26.77	27.01	26.77	26.92
5177	NYSE	CSV	Thu, Jun 15, 2017	26.68	27.12	26.68	27.00
5176	NYSE	CSV	Wed, Jun 14, 2017	26.88	27.09	26.74	26.89
5175	NYSE	CSV	Tue, Jun 13, 2017	26.78	27.04	26.65	26.89
5174	NYSE	CSV	Mon, Jun 12, 2017	26.53	26.84	26.53	26.74
5173	NYSE	CSV	Fri, Jun 9, 2017	26.35	26.69	26.35	26.56
5172	NYSE	CSV	Thu, Jun 8, 2017	26.36	26.56	26.14	26.41
5171	NYSE	CSV	Wed, Jun 7, 2017	26.43	26.43	26.10	26.23
5170	NYSE	CSV	Tue, Jun 6, 2017	26.67	26.68	26.44	26.53
5169	NYSE	CSV	Mon, Jun 5, 2017	26.90	26.93	26.59	26.73
5168	NYSE	CSV	Fri, Jun 2, 2017	26.63	27.38	26.63	26.91
5167	NYSE	CSV	Thu, Jun 1, 2017	26.48	26.65	26.24	26.63
5166	NYSE	CSV	Wed, May 31, 2017	26.43	26.49	25.93	26.29
5165	NYSE	CSV	Tue, May 30, 2017	26.29	26.44	25.92	26.32
5164	NYSE	CSV	Fri, May 26, 2017	26.10	26.36	25.78	26.22
5163	NYSE	CSV	Thu, May 25, 2017	26.26	26.28	26.00	26.09
5162	NYSE	CSV	Wed, May 24, 2017	26.13	26.21	25.91	26.11
5161	NYSE	CSV	Tue, May 23, 2017	26.25	26.25	25.98	26.13
5160	NYSE	CSV	Mon, May 22, 2017	26.10	26.26	25.89	26.14
5159	NYSE	CSV	Fri, May 19, 2017	25.66	26.42	25.53	26.08
5158	NYSE	CSV	Thu, May 18, 2017	25.62	25.82	25.27	25.61
5157	NYSE	CSV	Wed, May 17, 2017	25.86	26.00	25.41	25.56
5156	NYSE	CSV	Tue, May 16, 2017	26.45	26.53	25.98	26.17
5155	NYSE	CSV	Mon, May 15, 2017	26.80	27.14	26.47	26.49
5154	NYSE	CSV	Fri, May 12, 2017	26.85	27.02	26.69	26.71
5153	NYSE	CSV	Thu, May 11, 2017	27.07	27.16	26.63	26.97
5152	NYSE	CSV	Wed, May 10, 2017	27.17	27.59	27.12	27.21
5151	NYSE	CSV	Tue, May 9, 2017	27.10	27.40	26.99	27.26
5150	NYSE	CSV	Mon, May 8, 2017	27.24	27.26	26.86	26.98
5149	NYSE	CSV	Fri, May 5, 2017	27.47	27.47	26.92	27.25
5148	NYSE	CSV	Thu, May 4, 2017	27.29	27.32	26.97	27.24
5147	NYSE	CSV	Wed, May 3, 2017	27.59	27.59	27.14	27.26
5146	NYSE	CSV	Tue, May 2, 2017	27.47	28.07	27.41	27.58
5145	NYSE	CSV	Mon, May 1, 2017	27.33	27.56	27.18	27.32
5144	NYSE	CSV	Fri, Apr 28, 2017	27.27	27.75	27.24	27.35
5143	NYSE	CSV	Thu, Apr 27, 2017	28.12	28.39	27.01	27.16
5142	NYSE	CSV	Wed, Apr 26, 2017	28.57	28.96	28.32	28.82
5141	NYSE	CSV	Tue, Apr 25, 2017	28.46	28.82	28.30	28.58
5140	NYSE	CSV	Mon, Apr 24, 2017	27.76	28.17	27.64	28.15
5139	NYSE	CSV	Fri, Apr 21, 2017	27.57	27.71	27.47	27.64
5138	NYSE	CSV	Thu, Apr 20, 2017	27.47	27.61	27.33	27.58
5137	NYSE	CSV	Wed, Apr 19, 2017	27.50	27.60	27.27	27.41
5136	NYSE	CSV	Tue, Apr 18, 2017	27.41	27.42	27.08	27.42
5135	NYSE	CSV	Mon, Apr 17, 2017	27.01	27.51	27.01	27.49
5134	NYSE	CSV	Thu, Apr 13, 2017	27.15	27.37	27.00	27.06
5133	NYSE	CSV	Wed, Apr 12, 2017	27.70	27.74	27.29	27.30
5132	NYSE	CSV	Tue, Apr 11, 2017	27.03	27.74	27.02	27.74
5131	NYSE	CSV	Mon, Apr 10, 2017	26.96	27.45	26.96	27.09
5130	NYSE	CSV	Fri, Apr 7, 2017	26.22	27.10	26.06	26.86
5129	NYSE	CSV	Thu, Apr 6, 2017	26.28	26.48	26.08	26.32
5128	NYSE	CSV	Wed, Apr 5, 2017	26.49	26.61	26.26	26.32
5127	NYSE	CSV	Tue, Apr 4, 2017	26.82	26.82	26.29	26.41
5126	NYSE	CSV	Mon, Apr 3, 2017	27.04	27.13	26.72	26.76
5125	NYSE	CSV	Fri, Mar 31, 2017	27.00	27.22	26.95	27.12
5124	NYSE	CSV	Thu, Mar 30, 2017	27.08	27.30	26.85	27.04
5123	NYSE	CSV	Wed, Mar 29, 2017	26.90	27.20	26.73	27.08
5122	NYSE	CSV	Tue, Mar 28, 2017	26.45	26.96	26.28	26.93
5121	NYSE	CSV	Mon, Mar 27, 2017	26.71	26.75	26.38	26.60
5120	NYSE	CSV	Fri, Mar 24, 2017	27.09	27.33	26.74	26.82
5119	NYSE	CSV	Thu, Mar 23, 2017	26.60	27.44	26.60	27.06
5118	NYSE	CSV	Wed, Mar 22, 2017	26.48	26.74	26.41	26.60
5117	NYSE	CSV	Tue, Mar 21, 2017	27.11	27.26	26.47	26.54
5116	NYSE	CSV	Mon, Mar 20, 2017	27.16	27.19	26.86	27.05
5115	NYSE	CSV	Fri, Mar 17, 2017	26.70	27.15	26.63	27.06
5114	NYSE	CSV	Thu, Mar 16, 2017	26.49	26.66	26.46	26.63
5113	NYSE	CSV	Wed, Mar 15, 2017	26.37	26.67	26.36	26.62
5112	NYSE	CSV	Tue, Mar 14, 2017	26.37	26.50	26.18	26.31
5111	NYSE	CSV	Mon, Mar 13, 2017	26.47	26.62	26.02	26.56
5110	NYSE	CSV	Fri, Mar 10, 2017	26.70	26.92	26.40	26.49
5109	NYSE	CSV	Thu, Mar 9, 2017	26.17	27.12	26.07	26.32
5108	NYSE	CSV	Wed, Mar 8, 2017	25.99	26.10	25.77	26.01
5107	NYSE	CSV	Tue, Mar 7, 2017	25.70	25.88	25.55	25.84
5106	NYSE	CSV	Mon, Mar 6, 2017	25.68	25.89	25.44	25.83
5105	NYSE	CSV	Fri, Mar 3, 2017	25.78	26.07	25.46	25.78
5104	NYSE	CSV	Thu, Mar 2, 2017	25.83	25.92	25.66	25.77
5103	NYSE	CSV	Wed, Mar 1, 2017	26.01	26.38	25.86	25.90
5102	NYSE	CSV	Tue, Feb 28, 2017	26.42	26.42	25.57	25.77
5101	NYSE	CSV	Mon, Feb 27, 2017	26.52	26.59	26.30	26.41
5100	NYSE	CSV	Fri, Feb 24, 2017	26.54	26.79	26.54	26.55
5099	NYSE	CSV	Thu, Feb 23, 2017	27.13	27.20	26.64	26.76
5098	NYSE	CSV	Wed, Feb 22, 2017	27.15	27.41	26.83	26.99
5097	NYSE	CSV	Tue, Feb 21, 2017	26.65	27.30	26.65	27.26
5096	NYSE	CSV	Fri, Feb 17, 2017	26.60	26.80	26.50	26.52
5095	NYSE	CSV	Thu, Feb 16, 2017	26.36	27.98	26.36	26.82
5094	NYSE	CSV	Wed, Feb 15, 2017	27.40	27.82	27.26	27.67
5093	NYSE	CSV	Tue, Feb 14, 2017	26.65	28.28	26.65	27.50
5092	NYSE	CSV	Mon, Feb 13, 2017	26.80	26.95	26.26	26.60
5091	NYSE	CSV	Fri, Feb 10, 2017	26.54	26.79	26.36	26.60
5090	NYSE	CSV	Thu, Feb 9, 2017	26.41	26.63	26.29	26.36
5089	NYSE	CSV	Wed, Feb 8, 2017	26.36	26.51	26.15	26.35
5088	NYSE	CSV	Tue, Feb 7, 2017	26.65	26.89	26.36	26.47
5087	NYSE	CSV	Mon, Feb 6, 2017	26.15	26.64	26.15	26.61
5086	NYSE	CSV	Fri, Feb 3, 2017	26.18	26.50	26.04	26.47
5085	NYSE	CSV	Thu, Feb 2, 2017	26.00	26.11	25.55	26.01
5084	NYSE	CSV	Wed, Feb 1, 2017	26.11	26.43	25.85	26.07
5083	NYSE	CSV	Tue, Jan 31, 2017	26.25	26.25	25.93	25.95
5082	NYSE	CSV	Mon, Jan 30, 2017	26.51	26.51	26.18	26.23
5081	NYSE	CSV	Fri, Jan 27, 2017	26.60	26.72	26.46	26.52
5080	NYSE	CSV	Thu, Jan 26, 2017	26.87	27.01	26.62	26.62
5079	NYSE	CSV	Wed, Jan 25, 2017	26.97	27.09	26.81	26.85
5078	NYSE	CSV	Tue, Jan 24, 2017	26.76	27.03	26.56	26.89
5077	NYSE	CSV	Mon, Jan 23, 2017	26.90	26.96	26.48	26.60
5076	NYSE	CSV	Fri, Jan 20, 2017	26.93	27.13	26.93	26.99
5075	NYSE	CSV	Thu, Jan 19, 2017	27.20	27.50	26.93	26.96
5074	NYSE	CSV	Wed, Jan 18, 2017	27.30	27.37	27.04	27.27
5073	NYSE	CSV	Tue, Jan 17, 2017	27.33	27.46	27.06	27.29
5072	NYSE	CSV	Fri, Jan 13, 2017	27.18	27.44	27.03	27.38
5071	NYSE	CSV	Thu, Jan 12, 2017	27.71	27.71	27.14	27.25
5070	NYSE	CSV	Wed, Jan 11, 2017	27.54	27.75	27.06	27.67
5069	NYSE	CSV	Tue, Jan 10, 2017	27.44	27.65	27.32	27.51
5068	NYSE	CSV	Mon, Jan 9, 2017	28.04	28.24	27.52	27.52
5067	NYSE	CSV	Fri, Jan 6, 2017	28.32	28.67	28.06	28.17
5066	NYSE	CSV	Thu, Jan 5, 2017	28.45	28.76	28.00	28.28
5065	NYSE	CSV	Wed, Jan 4, 2017	28.66	28.88	28.26	28.50
5064	NYSE	CSV	Tue, Jan 3, 2017	28.86	28.86	28.25	28.53
5063	NYSE	CSV	Fri, Dec 30, 2016	28.72	28.83	28.46	28.64
5062	NYSE	CSV	Thu, Dec 29, 2016	28.70	28.96	28.65	28.77
5061	NYSE	CSV	Wed, Dec 28, 2016	28.87	29.10	28.65	28.72
5060	NYSE	CSV	Tue, Dec 27, 2016	28.62	29.11	28.62	28.93
5059	NYSE	CSV	Fri, Dec 23, 2016	28.82	29.04	28.58	28.69
5058	NYSE	CSV	Thu, Dec 22, 2016	28.72	28.85	28.46	28.77
5057	NYSE	CSV	Wed, Dec 21, 2016	28.90	29.09	28.84	28.84
5056	NYSE	CSV	Tue, Dec 20, 2016	28.88	29.06	28.62	28.91
5055	NYSE	CSV	Mon, Dec 19, 2016	29.00	29.06	28.56	28.73
5054	NYSE	CSV	Fri, Dec 16, 2016	28.75	28.98	28.74	28.75
5053	NYSE	CSV	Thu, Dec 15, 2016	28.47	28.81	28.29	28.62
5052	NYSE	CSV	Wed, Dec 14, 2016	28.62	28.83	28.33	28.53
5051	NYSE	CSV	Tue, Dec 13, 2016	28.80	28.86	28.54	28.66
5050	NYSE	CSV	Mon, Dec 12, 2016	28.65	28.84	28.55	28.80
5049	NYSE	CSV	Fri, Dec 9, 2016	28.86	28.86	28.60	28.78
5048	NYSE	CSV	Thu, Dec 8, 2016	28.59	28.81	28.37	28.78
5047	NYSE	CSV	Wed, Dec 7, 2016	28.15	28.84	28.12	28.59
5046	NYSE	CSV	Tue, Dec 6, 2016	27.78	28.19	27.65	28.18
5045	NYSE	CSV	Mon, Dec 5, 2016	27.71	27.95	27.60	27.79
5044	NYSE	CSV	Fri, Dec 2, 2016	27.27	27.57	26.95	27.50
5043	NYSE	CSV	Thu, Dec 1, 2016	27.14	27.55	27.10	27.29
5042	NYSE	CSV	Wed, Nov 30, 2016	27.23	27.63	27.01	27.14
5041	NYSE	CSV	Tue, Nov 29, 2016	27.60	27.78	27.29	27.37
5040	NYSE	CSV	Mon, Nov 28, 2016	26.93	27.62	26.87	27.49
5039	NYSE	CSV	Fri, Nov 25, 2016	26.91	27.13	26.91	26.99
5038	NYSE	CSV	Wed, Nov 23, 2016	26.75	27.10	26.60	27.02
5037	NYSE	CSV	Tue, Nov 22, 2016	26.57	26.79	26.50	26.73
5036	NYSE	CSV	Mon, Nov 21, 2016	26.50	26.60	26.37	26.50
5035	NYSE	CSV	Fri, Nov 18, 2016	26.16	26.44	25.97	26.42
5034	NYSE	CSV	Thu, Nov 17, 2016	25.85	26.24	25.73	26.11
5033	NYSE	CSV	Wed, Nov 16, 2016	25.77	25.91	25.38	25.81
5032	NYSE	CSV	Tue, Nov 15, 2016	25.45	25.59	25.20	25.42
5031	NYSE	CSV	Mon, Nov 14, 2016	25.91	25.98	25.38	25.40
5030	NYSE	CSV	Fri, Nov 11, 2016	24.39	25.81	24.39	25.54
5029	NYSE	CSV	Thu, Nov 10, 2016	25.00	25.46	24.25	24.38
5028	NYSE	CSV	Wed, Nov 9, 2016	23.95	24.90	23.59	24.89
5027	NYSE	CSV	Tue, Nov 8, 2016	23.84	24.41	23.73	24.21
5026	NYSE	CSV	Mon, Nov 7, 2016	23.72	24.09	23.58	23.72
5025	NYSE	CSV	Fri, Nov 4, 2016	23.57	23.64	23.42	23.48
5024	NYSE	CSV	Thu, Nov 3, 2016	23.48	23.86	23.38	23.41
5023	NYSE	CSV	Wed, Nov 2, 2016	23.44	23.86	23.42	23.49
5022	NYSE	CSV	Tue, Nov 1, 2016	23.67	23.84	23.36	23.44
5021	NYSE	CSV	Mon, Oct 31, 2016	23.60	23.77	23.44	23.64
5020	NYSE	CSV	Fri, Oct 28, 2016	23.87	24.25	23.43	23.57
5019	NYSE	CSV	Thu, Oct 27, 2016	24.34	24.34	23.86	24.02
5018	NYSE	CSV	Wed, Oct 26, 2016	25.25	25.29	24.17	24.17
5017	NYSE	CSV	Tue, Oct 25, 2016	24.24	24.37	24.16	24.26
5016	NYSE	CSV	Mon, Oct 24, 2016	24.36	24.66	24.20	24.29
5015	NYSE	CSV	Fri, Oct 21, 2016	24.18	24.40	23.87	24.21
5014	NYSE	CSV	Thu, Oct 20, 2016	24.36	24.50	24.01	24.35
5013	NYSE	CSV	Wed, Oct 19, 2016	23.96	24.55	23.79	24.50
5012	NYSE	CSV	Tue, Oct 18, 2016	24.04	24.41	23.80	23.92
5011	NYSE	CSV	Mon, Oct 17, 2016	23.57	24.16	23.56	23.90
5010	NYSE	CSV	Fri, Oct 14, 2016	23.43	23.69	23.27	23.56
5009	NYSE	CSV	Thu, Oct 13, 2016	23.34	23.66	23.22	23.38
5008	NYSE	CSV	Wed, Oct 12, 2016	23.31	23.57	23.19	23.47
5007	NYSE	CSV	Tue, Oct 11, 2016	23.39	23.47	23.11	23.27
5006	NYSE	CSV	Mon, Oct 10, 2016	23.37	23.53	23.37	23.47
5005	NYSE	CSV	Fri, Oct 7, 2016	23.15	23.35	23.06	23.21
5004	NYSE	CSV	Thu, Oct 6, 2016	23.36	23.48	23.29	23.42
5003	NYSE	CSV	Wed, Oct 5, 2016	23.59	23.68	23.32	23.46
5002	NYSE	CSV	Tue, Oct 4, 2016	23.62	23.76	23.39	23.58
5001	NYSE	CSV	Mon, Oct 3, 2016	23.68	23.81	23.55	23.63
5000	NYSE	CSV	Fri, Sep 30, 2016	23.74	23.84	23.62	23.65
4999	NYSE	CSV	Thu, Sep 29, 2016	23.83	23.85	23.51	23.60
4998	NYSE	CSV	Wed, Sep 28, 2016	23.60	23.79	23.50	23.75
4997	NYSE	CSV	Tue, Sep 27, 2016	23.55	23.75	23.52	23.64
4996	NYSE	CSV	Mon, Sep 26, 2016	23.94	24.00	23.47	23.63
4995	NYSE	CSV	Fri, Sep 23, 2016	24.13	24.22	23.88	24.05
4994	NYSE	CSV	Thu, Sep 22, 2016	23.49	24.18	23.49	24.10
4993	NYSE	CSV	Wed, Sep 21, 2016	23.21	23.58	23.03	23.38
4992	NYSE	CSV	Tue, Sep 20, 2016	23.17	23.26	22.98	23.07
4991	NYSE	CSV	Mon, Sep 19, 2016	23.22	23.27	22.96	23.12
4990	NYSE	CSV	Fri, Sep 16, 2016	22.96	23.21	22.96	23.16
4989	NYSE	CSV	Thu, Sep 15, 2016	22.70	23.25	22.53	23.01
4988	NYSE	CSV	Wed, Sep 14, 2016	22.81	22.88	22.66	22.69
4987	NYSE	CSV	Tue, Sep 13, 2016	22.75	22.89	22.53	22.81
4986	NYSE	CSV	Mon, Sep 12, 2016	22.90	22.95	22.74	22.85
4985	NYSE	CSV	Fri, Sep 9, 2016	23.53	23.53	23.02	23.03
4984	NYSE	CSV	Thu, Sep 8, 2016	23.80	23.83	23.55	23.60
4983	NYSE	CSV	Wed, Sep 7, 2016	23.69	23.89	23.69	23.85
4982	NYSE	CSV	Tue, Sep 6, 2016	23.78	23.79	23.43	23.68
4981	NYSE	CSV	Fri, Sep 2, 2016	23.45	23.93	23.41	23.84
4980	NYSE	CSV	Thu, Sep 1, 2016	23.45	23.48	23.26	23.42
4979	NYSE	CSV	Wed, Aug 31, 2016	23.56	23.65	23.35	23.44
4978	NYSE	CSV	Tue, Aug 30, 2016	23.58	23.72	23.49	23.64
4977	NYSE	CSV	Mon, Aug 29, 2016	23.49	23.65	23.38	23.44
4976	NYSE	CSV	Fri, Aug 26, 2016	23.74	23.91	23.40	23.49
4975	NYSE	CSV	Thu, Aug 25, 2016	23.63	23.81	23.44	23.76
4974	NYSE	CSV	Wed, Aug 24, 2016	23.76	23.79	23.55	23.65
4973	NYSE	CSV	Tue, Aug 23, 2016	23.57	23.95	23.57	23.87
4972	NYSE	CSV	Mon, Aug 22, 2016	23.62	23.74	23.50	23.60
4971	NYSE	CSV	Fri, Aug 19, 2016	23.73	23.80	23.38	23.72
4970	NYSE	CSV	Thu, Aug 18, 2016	23.54	23.88	23.54	23.74
4969	NYSE	CSV	Wed, Aug 17, 2016	23.74	23.75	23.52	23.63
4968	NYSE	CSV	Tue, Aug 16, 2016	23.88	24.09	23.58	23.77
4967	NYSE	CSV	Mon, Aug 15, 2016	23.81	24.09	23.67	23.90
4966	NYSE	CSV	Fri, Aug 12, 2016	23.32	23.80	23.32	23.75
4965	NYSE	CSV	Thu, Aug 11, 2016	23.49	23.71	23.36	23.40
4964	NYSE	CSV	Wed, Aug 10, 2016	23.65	23.94	23.30	23.40
4963	NYSE	CSV	Tue, Aug 9, 2016	23.99	24.04	23.54	23.55
4962	NYSE	CSV	Mon, Aug 8, 2016	23.67	24.12	23.65	23.97
4961	NYSE	CSV	Fri, Aug 5, 2016	23.46	23.77	23.46	23.70
4960	NYSE	CSV	Thu, Aug 4, 2016	23.51	23.54	23.23	23.32
4959	NYSE	CSV	Wed, Aug 3, 2016	23.37	23.60	23.28	23.54
4958	NYSE	CSV	Tue, Aug 2, 2016	23.64	23.75	23.32	23.37
4957	NYSE	CSV	Mon, Aug 1, 2016	24.43	24.43	23.55	23.66
4956	NYSE	CSV	Fri, Jul 29, 2016	24.42	24.67	24.29	24.31
4955	NYSE	CSV	Thu, Jul 28, 2016	24.29	24.50	24.11	24.48
4954	NYSE	CSV	Wed, Jul 27, 2016	24.18	24.53	24.11	24.36
4953	NYSE	CSV	Tue, Jul 26, 2016	24.71	24.87	24.50	24.67
4952	NYSE	CSV	Mon, Jul 25, 2016	24.78	24.78	24.53	24.67
4951	NYSE	CSV	Fri, Jul 22, 2016	24.47	24.97	24.45	24.89
4950	NYSE	CSV	Thu, Jul 21, 2016	24.08	24.48	24.08	24.43
4949	NYSE	CSV	Wed, Jul 20, 2016	24.18	24.32	24.08	24.19
4948	NYSE	CSV	Tue, Jul 19, 2016	24.40	24.44	24.04	24.15
4947	NYSE	CSV	Mon, Jul 18, 2016	24.41	24.58	24.19	24.37
4946	NYSE	CSV	Fri, Jul 15, 2016	24.44	24.48	24.14	24.32
4945	NYSE	CSV	Thu, Jul 14, 2016	24.60	24.70	24.25	24.32
4944	NYSE	CSV	Wed, Jul 13, 2016	24.20	24.61	23.81	24.37
4943	NYSE	CSV	Tue, Jul 12, 2016	24.38	24.38	24.15	24.16
4942	NYSE	CSV	Mon, Jul 11, 2016	24.17	24.34	24.13	24.26
4941	NYSE	CSV	Fri, Jul 8, 2016	23.78	24.17	23.64	24.05
4940	NYSE	CSV	Thu, Jul 7, 2016	23.46	23.70	23.29	23.66
4939	NYSE	CSV	Wed, Jul 6, 2016	22.96	23.52	22.96	23.47
4938	NYSE	CSV	Tue, Jul 5, 2016	23.14	23.16	22.95	23.03
4937	NYSE	CSV	Fri, Jul 1, 2016	23.63	23.63	23.12	23.28
4936	NYSE	CSV	Thu, Jun 30, 2016	22.84	23.71	22.77	23.68
4935	NYSE	CSV	Wed, Jun 29, 2016	22.51	22.86	22.51	22.81
4934	NYSE	CSV	Tue, Jun 28, 2016	22.19	22.45	22.04	22.27
4933	NYSE	CSV	Mon, Jun 27, 2016	22.34	22.39	21.97	22.01
4932	NYSE	CSV	Fri, Jun 24, 2016	22.17	22.65	22.11	22.62
4931	NYSE	CSV	Thu, Jun 23, 2016	22.65	22.90	22.63	22.85
4930	NYSE	CSV	Wed, Jun 22, 2016	22.78	22.78	22.37	22.53
4929	NYSE	CSV	Tue, Jun 21, 2016	22.77	22.84	22.40	22.70
4928	NYSE	CSV	Mon, Jun 20, 2016	22.53	22.78	22.48	22.48
4927	NYSE	CSV	Fri, Jun 17, 2016	22.79	22.80	22.30	22.37
4926	NYSE	CSV	Thu, Jun 16, 2016	22.69	22.90	22.41	22.82
4925	NYSE	CSV	Wed, Jun 15, 2016	22.67	22.96	22.65	22.72
4924	NYSE	CSV	Tue, Jun 14, 2016	22.62	22.91	22.58	22.65
4923	NYSE	CSV	Mon, Jun 13, 2016	23.00	23.06	22.57	22.68
4922	NYSE	CSV	Fri, Jun 10, 2016	23.26	23.39	22.95	23.05
4921	NYSE	CSV	Thu, Jun 9, 2016	23.38	23.45	23.17	23.30
4920	NYSE	CSV	Wed, Jun 8, 2016	23.40	23.54	23.26	23.40
4919	NYSE	CSV	Tue, Jun 7, 2016	23.51	23.55	23.27	23.39
4918	NYSE	CSV	Mon, Jun 6, 2016	23.35	23.58	23.22	23.46
4917	NYSE	CSV	Fri, Jun 3, 2016	23.64	23.73	23.35	23.40
4916	NYSE	CSV	Thu, Jun 2, 2016	23.76	23.88	23.67	23.79
4915	NYSE	CSV	Wed, Jun 1, 2016	23.40	23.67	23.32	23.65
4914	NYSE	CSV	Tue, May 31, 2016	23.31	23.74	23.18	23.54
4913	NYSE	CSV	Fri, May 27, 2016	22.85	23.32	22.85	23.21
4912	NYSE	CSV	Thu, May 26, 2016	23.06	23.11	22.86	22.90
4911	NYSE	CSV	Wed, May 25, 2016	23.23	23.39	22.96	22.99
4910	NYSE	CSV	Tue, May 24, 2016	23.13	23.38	22.68	23.25
4909	NYSE	CSV	Mon, May 23, 2016	23.29	23.34	22.96	23.00
4908	NYSE	CSV	Fri, May 20, 2016	23.17	23.57	23.08	23.35
4907	NYSE	CSV	Thu, May 19, 2016	23.25	23.25	22.83	23.11
4906	NYSE	CSV	Wed, May 18, 2016	23.32	23.44	23.12	23.28
4905	NYSE	CSV	Tue, May 17, 2016	23.52	23.99	23.26	23.35
4904	NYSE	CSV	Mon, May 16, 2016	23.50	23.80	23.39	23.58
4903	NYSE	CSV	Fri, May 13, 2016	23.45	23.69	23.39	23.53
4902	NYSE	CSV	Thu, May 12, 2016	23.50	23.86	23.31	23.56
4901	NYSE	CSV	Wed, May 11, 2016	23.69	23.78	23.31	23.49
4900	NYSE	CSV	Tue, May 10, 2016	23.86	24.08	23.66	23.73
4899	NYSE	CSV	Mon, May 9, 2016	23.63	23.94	23.49	23.84
4898	NYSE	CSV	Fri, May 6, 2016	23.42	23.82	23.37	23.71
4897	NYSE	CSV	Thu, May 5, 2016	23.74	23.79	23.47	23.47
4896	NYSE	CSV	Wed, May 4, 2016	23.64	24.03	23.60	23.65
4895	NYSE	CSV	Tue, May 3, 2016	23.89	23.94	23.37	23.76
4894	NYSE	CSV	Mon, May 2, 2016	24.55	24.55	24.01	24.20
4893	NYSE	CSV	Fri, Apr 29, 2016	24.73	24.76	24.43	24.43
4892	NYSE	CSV	Thu, Apr 28, 2016	24.53	24.88	24.53	24.85
4891	NYSE	CSV	Wed, Apr 27, 2016	24.23	24.94	24.23	24.70
4890	NYSE	CSV	Tue, Apr 26, 2016	24.00	24.60	23.48	24.31
4889	NYSE	CSV	Mon, Apr 25, 2016	23.30	23.85	23.17	23.73
4888	NYSE	CSV	Fri, Apr 22, 2016	23.00	23.75	22.74	23.36
4887	NYSE	CSV	Thu, Apr 21, 2016	22.11	22.41	22.05	22.21
4886	NYSE	CSV	Wed, Apr 20, 2016	22.23	22.46	21.98	22.17
4885	NYSE	CSV	Tue, Apr 19, 2016	22.24	22.47	22.06	22.32
4884	NYSE	CSV	Mon, Apr 18, 2016	21.71	22.27	21.67	22.27
4883	NYSE	CSV	Fri, Apr 15, 2016	22.12	22.20	21.70	21.85
4882	NYSE	CSV	Thu, Apr 14, 2016	22.35	22.38	22.19	22.24
4881	NYSE	CSV	Wed, Apr 13, 2016	22.10	22.39	21.96	22.31
4880	NYSE	CSV	Tue, Apr 12, 2016	21.53	22.24	21.32	22.05
4879	NYSE	CSV	Mon, Apr 11, 2016	21.63	21.95	21.47	21.54
4878	NYSE	CSV	Fri, Apr 8, 2016	21.46	21.60	21.34	21.53
4877	NYSE	CSV	Thu, Apr 7, 2016	21.45	21.67	21.25	21.38
4876	NYSE	CSV	Wed, Apr 6, 2016	21.62	21.71	21.36	21.60
4875	NYSE	CSV	Tue, Apr 5, 2016	21.86	21.86	21.86	21.66
4874	NYSE	CSV	Mon, Apr 4, 2016	21.72	21.94	21.45	21.86
4873	NYSE	CSV	Fri, Apr 1, 2016	21.52	21.74	21.34	21.70
4872	NYSE	CSV	Thu, Mar 31, 2016	21.29	21.72	21.29	21.61
4871	NYSE	CSV	Wed, Mar 30, 2016	21.18	21.47	21.11	21.34
4870	NYSE	CSV	Tue, Mar 29, 2016	20.73	21.17	20.73	21.16
4869	NYSE	CSV	Mon, Mar 28, 2016	20.69	20.90	20.57	20.80
4868	NYSE	CSV	Thu, Mar 24, 2016	20.76	20.76	20.76	20.67
4867	NYSE	CSV	Wed, Mar 23, 2016	20.78	20.85	20.69	20.76
4866	NYSE	CSV	Tue, Mar 22, 2016	20.85	20.96	20.56	20.87
4865	NYSE	CSV	Mon, Mar 21, 2016	20.84	21.02	20.55	21.01
4864	NYSE	CSV	Fri, Mar 18, 2016	20.61	21.15	20.51	20.97
4863	NYSE	CSV	Thu, Mar 17, 2016	20.39	20.60	20.18	20.47
4862	NYSE	CSV	Wed, Mar 16, 2016	20.25	20.56	20.25	20.44
4861	NYSE	CSV	Tue, Mar 15, 2016	20.59	20.59	20.59	20.35
4860	NYSE	CSV	Mon, Mar 14, 2016	20.80	20.83	20.45	20.59
4859	NYSE	CSV	Fri, Mar 11, 2016	20.41	20.41	20.41	20.80
4858	NYSE	CSV	Thu, Mar 10, 2016	20.74	20.83	20.22	20.41
4857	NYSE	CSV	Wed, Mar 9, 2016	20.32	20.32	20.32	20.55
4856	NYSE	CSV	Tue, Mar 8, 2016	20.53	20.53	20.20	20.32
4855	NYSE	CSV	Mon, Mar 7, 2016	20.74	20.99	20.29	20.57
4854	NYSE	CSV	Fri, Mar 4, 2016	20.78	20.78	20.78	20.80
4853	NYSE	CSV	Thu, Mar 3, 2016	20.83	20.83	20.83	20.78
4852	NYSE	CSV	Wed, Mar 2, 2016	20.56	20.83	20.35	20.83
4851	NYSE	CSV	Tue, Mar 1, 2016	20.65	20.71	20.27	20.71
4850	NYSE	CSV	Mon, Feb 29, 2016	20.58	20.90	20.53	20.61
4849	NYSE	CSV	Fri, Feb 26, 2016	20.96	21.22	20.48	20.69
4848	NYSE	CSV	Thu, Feb 25, 2016	20.27	21.40	20.27	20.95
4847	NYSE	CSV	Wed, Feb 24, 2016	19.80	20.09	19.03	20.08
4846	NYSE	CSV	Tue, Feb 23, 2016	20.68	20.88	20.00	20.06
4845	NYSE	CSV	Mon, Feb 22, 2016	21.21	21.48	20.73	20.83
4844	NYSE	CSV	Fri, Feb 19, 2016	20.49	21.17	20.42	21.07
4843	NYSE	CSV	Thu, Feb 18, 2016	20.87	21.00	20.39	20.56
4842	NYSE	CSV	Wed, Feb 17, 2016	20.32	22.25	20.32	20.96
4841	NYSE	CSV	Tue, Feb 16, 2016	20.64	20.76	20.34	20.60
4840	NYSE	CSV	Fri, Feb 12, 2016	20.82	20.82	20.32	20.41
4839	NYSE	CSV	Thu, Feb 11, 2016	20.16	21.00	19.88	20.75
4838	NYSE	CSV	Wed, Feb 10, 2016	20.73	21.08	20.38	20.42
4837	NYSE	CSV	Tue, Feb 9, 2016	20.78	21.21	20.54	20.66
4836	NYSE	CSV	Mon, Feb 8, 2016	20.73	21.11	20.25	20.90
4835	NYSE	CSV	Fri, Feb 5, 2016	21.30	21.44	20.82	20.90
4834	NYSE	CSV	Thu, Feb 4, 2016	21.94	22.07	21.20	21.31
4833	NYSE	CSV	Wed, Feb 3, 2016	22.28	22.28	21.32	22.00
4832	NYSE	CSV	Tue, Feb 2, 2016	22.34	22.53	21.91	22.08
4831	NYSE	CSV	Mon, Feb 1, 2016	22.31	22.74	22.13	22.48
4830	NYSE	CSV	Fri, Jan 29, 2016	22.24	22.43	22.00	22.19
4829	NYSE	CSV	Thu, Jan 28, 2016	22.04	22.25	21.84	22.08
4828	NYSE	CSV	Wed, Jan 27, 2016	21.98	22.32	21.71	21.91
4827	NYSE	CSV	Tue, Jan 26, 2016	21.99	22.15	21.83	21.99
4826	NYSE	CSV	Mon, Jan 25, 2016	22.08	22.21	21.83	21.99
4825	NYSE	CSV	Fri, Jan 22, 2016	22.33	22.52	21.89	22.12
4824	NYSE	CSV	Thu, Jan 21, 2016	22.34	22.64	22.00	22.05
4823	NYSE	CSV	Wed, Jan 20, 2016	21.63	22.51	21.13	22.35
4822	NYSE	CSV	Tue, Jan 19, 2016	22.45	22.48	21.70	21.94
4821	NYSE	CSV	Fri, Jan 15, 2016	21.99	22.43	21.82	22.20
4820	NYSE	CSV	Thu, Jan 14, 2016	22.35	22.63	21.96	22.50
4819	NYSE	CSV	Wed, Jan 13, 2016	22.57	22.76	21.91	22.21
4818	NYSE	CSV	Tue, Jan 12, 2016	22.54	22.76	22.13	22.58
4817	NYSE	CSV	Mon, Jan 11, 2016	22.67	22.81	22.35	22.46
4816	NYSE	CSV	Fri, Jan 8, 2016	22.91	23.11	22.42	22.59
4815	NYSE	CSV	Thu, Jan 7, 2016	22.96	23.21	22.56	22.82
4814	NYSE	CSV	Wed, Jan 6, 2016	23.25	23.45	23.17	23.37
4813	NYSE	CSV	Tue, Jan 5, 2016	23.42	23.61	23.07	23.49
4812	NYSE	CSV	Mon, Jan 4, 2016	23.85	23.85	23.24	23.43
4811	NYSE	CSV	Thu, Dec 31, 2015	24.27	24.50	23.73	24.10
4810	NYSE	CSV	Wed, Dec 30, 2015	24.68	24.77	24.00	24.19
4809	NYSE	CSV	Tue, Dec 29, 2015	24.48	24.92	24.16	24.69
4808	NYSE	CSV	Mon, Dec 28, 2015	24.36	24.41	23.88	24.27
4807	NYSE	CSV	Thu, Dec 24, 2015	24.67	24.85	24.30	24.40
4806	NYSE	CSV	Wed, Dec 23, 2015	24.40	24.72	24.35	24.70
4805	NYSE	CSV	Tue, Dec 22, 2015	24.29	24.41	24.01	24.32
4804	NYSE	CSV	Mon, Dec 21, 2015	24.48	24.77	24.08	24.21
4803	NYSE	CSV	Fri, Dec 18, 2015	24.24	24.53	24.10	24.37
4802	NYSE	CSV	Thu, Dec 17, 2015	24.51	24.81	24.23	24.39
4801	NYSE	CSV	Wed, Dec 16, 2015	24.43	24.58	24.11	24.42
4800	NYSE	CSV	Tue, Dec 15, 2015	24.38	24.53	24.14	24.34
4799	NYSE	CSV	Mon, Dec 14, 2015	23.92	24.54	23.84	24.25
4798	NYSE	CSV	Fri, Dec 11, 2015	24.00	24.14	23.66	23.96
4797	NYSE	CSV	Thu, Dec 10, 2015	24.42	24.63	24.23	24.28
4796	NYSE	CSV	Wed, Dec 9, 2015	24.75	25.00	24.35	24.36
4795	NYSE	CSV	Tue, Dec 8, 2015	24.98	25.19	24.73	24.77
4794	NYSE	CSV	Mon, Dec 7, 2015	25.59	25.69	25.06	25.23
4793	NYSE	CSV	Fri, Dec 4, 2015	24.68	25.78	24.66	25.59
4792	NYSE	CSV	Thu, Dec 3, 2015	25.56	25.79	24.63	24.67
4791	NYSE	CSV	Wed, Dec 2, 2015	24.84	25.96	24.84	25.56
4790	NYSE	CSV	Tue, Dec 1, 2015	24.93	24.93	24.58	24.84
4789	NYSE	CSV	Mon, Nov 30, 2015	24.93	25.02	24.65	24.69
4788	NYSE	CSV	Fri, Nov 27, 2015	24.96	25.13	24.73	24.79
4787	NYSE	CSV	Wed, Nov 25, 2015	24.91	25.17	24.89	24.94
4786	NYSE	CSV	Tue, Nov 24, 2015	24.38	25.17	24.13	24.87
4785	NYSE	CSV	Mon, Nov 23, 2015	23.97	24.75	23.88	24.50
4784	NYSE	CSV	Fri, Nov 20, 2015	24.09	24.37	23.98	24.09
4783	NYSE	CSV	Thu, Nov 19, 2015	24.87	24.87	23.87	23.95
4782	NYSE	CSV	Wed, Nov 18, 2015	24.32	24.96	24.27	24.88
4781	NYSE	CSV	Tue, Nov 17, 2015	23.72	24.51	23.62	24.40
4780	NYSE	CSV	Mon, Nov 16, 2015	23.50	23.78	23.23	23.72
4779	NYSE	CSV	Fri, Nov 13, 2015	23.04	23.82	22.88	23.62
4778	NYSE	CSV	Thu, Nov 12, 2015	23.61	23.63	23.14	23.15
4777	NYSE	CSV	Wed, Nov 11, 2015	23.83	24.12	23.50	23.80
4776	NYSE	CSV	Tue, Nov 10, 2015	23.35	23.59	23.27	23.45
4775	NYSE	CSV	Mon, Nov 9, 2015	24.13	24.13	23.10	23.35
4774	NYSE	CSV	Fri, Nov 6, 2015	23.00	24.17	22.70	24.13
4773	NYSE	CSV	Thu, Nov 5, 2015	22.04	22.96	21.95	22.94
4772	NYSE	CSV	Wed, Nov 4, 2015	21.30	22.16	21.01	21.98
4771	NYSE	CSV	Tue, Nov 3, 2015	21.55	21.68	21.42	21.46
4770	NYSE	CSV	Mon, Nov 2, 2015	21.49	21.75	21.40	21.60
4769	NYSE	CSV	Fri, Oct 30, 2015	21.46	21.68	21.25	21.51
4768	NYSE	CSV	Thu, Oct 29, 2015	22.03	22.15	21.39	21.54
4767	NYSE	CSV	Wed, Oct 28, 2015	21.46	22.27	21.38	22.21
4766	NYSE	CSV	Tue, Oct 27, 2015	21.71	21.84	21.27	21.43
4765	NYSE	CSV	Mon, Oct 26, 2015	22.00	22.06	21.76	21.85
4764	NYSE	CSV	Fri, Oct 23, 2015	21.94	22.17	21.65	21.99
4763	NYSE	CSV	Thu, Oct 22, 2015	22.12	22.13	21.64	21.83
4762	NYSE	CSV	Wed, Oct 21, 2015	22.26	22.32	21.98	22.06
4761	NYSE	CSV	Tue, Oct 20, 2015	21.95	22.36	21.88	22.25
4760	NYSE	CSV	Mon, Oct 19, 2015	21.78	22.11	21.77	22.03
4759	NYSE	CSV	Fri, Oct 16, 2015	22.30	22.37	21.76	21.92
4758	NYSE	CSV	Thu, Oct 15, 2015	22.02	22.24	21.40	22.21
4757	NYSE	CSV	Wed, Oct 14, 2015	21.87	22.07	21.60	21.99
4756	NYSE	CSV	Tue, Oct 13, 2015	21.51	22.19	21.51	21.94
4755	NYSE	CSV	Mon, Oct 12, 2015	21.42	21.75	21.41	21.69
4754	NYSE	CSV	Fri, Oct 9, 2015	21.26	21.54	21.24	21.46
4753	NYSE	CSV	Thu, Oct 8, 2015	21.12	21.24	21.09	21.20
4752	NYSE	CSV	Wed, Oct 7, 2015	21.25	21.55	21.05	21.20
4751	NYSE	CSV	Tue, Oct 6, 2015	21.74	21.74	21.02	21.23
4750	NYSE	CSV	Mon, Oct 5, 2015	21.69	21.93	21.53	21.85
4749	NYSE	CSV	Fri, Oct 2, 2015	21.56	21.71	21.30	21.59
4748	NYSE	CSV	Thu, Oct 1, 2015	21.65	21.80	21.26	21.65
4747	NYSE	CSV	Wed, Sep 30, 2015	21.00	21.83	21.00	21.59
4746	NYSE	CSV	Tue, Sep 29, 2015	20.85	21.29	20.59	20.89
4745	NYSE	CSV	Mon, Sep 28, 2015	20.80	21.00	20.60	20.67
4744	NYSE	CSV	Fri, Sep 25, 2015	21.19	21.43	20.71	20.79
4743	NYSE	CSV	Thu, Sep 24, 2015	21.15	21.28	20.98	21.05
4742	NYSE	CSV	Wed, Sep 23, 2015	21.42	21.71	20.92	21.21
4741	NYSE	CSV	Tue, Sep 22, 2015	21.49	21.66	21.27	21.40
4740	NYSE	CSV	Mon, Sep 21, 2015	21.64	21.95	21.42	21.74
4739	NYSE	CSV	Fri, Sep 18, 2015	22.03	22.23	21.53	21.62
4738	NYSE	CSV	Thu, Sep 17, 2015	22.17	22.70	22.12	22.28
4737	NYSE	CSV	Wed, Sep 16, 2015	22.36	22.47	22.10	22.16
4736	NYSE	CSV	Tue, Sep 15, 2015	22.45	22.58	22.16	22.27
4735	NYSE	CSV	Mon, Sep 14, 2015	22.76	22.80	22.20	22.43
4734	NYSE	CSV	Fri, Sep 11, 2015	22.45	22.92	22.27	22.78
4733	NYSE	CSV	Thu, Sep 10, 2015	22.63	22.97	22.54	22.61
4732	NYSE	CSV	Wed, Sep 9, 2015	23.15	23.15	22.63	22.68
4731	NYSE	CSV	Tue, Sep 8, 2015	22.92	23.23	22.76	23.00
4730	NYSE	CSV	Fri, Sep 4, 2015	22.18	22.81	22.18	22.64
4729	NYSE	CSV	Thu, Sep 3, 2015	22.28	22.92	22.20	22.44
4728	NYSE	CSV	Wed, Sep 2, 2015	22.22	22.22	22.00	22.19
4727	NYSE	CSV	Tue, Sep 1, 2015	22.65	22.75	21.88	21.96
4726	NYSE	CSV	Mon, Aug 31, 2015	23.00	23.62	22.75	22.95
4725	NYSE	CSV	Fri, Aug 28, 2015	22.84	23.29	22.68	23.24
4724	NYSE	CSV	Thu, Aug 27, 2015	22.31	22.99	22.31	22.96
4723	NYSE	CSV	Wed, Aug 26, 2015	22.47	22.84	21.82	22.23
4722	NYSE	CSV	Tue, Aug 25, 2015	22.19	22.80	21.99	22.11
4721	NYSE	CSV	Mon, Aug 24, 2015	22.43	22.99	21.71	21.71
4720	NYSE	CSV	Fri, Aug 21, 2015	23.01	23.75	23.01	23.34
4719	NYSE	CSV	Thu, Aug 20, 2015	23.52	23.90	23.43	23.45
4718	NYSE	CSV	Wed, Aug 19, 2015	23.59	24.00	23.32	23.54
4717	NYSE	CSV	Tue, Aug 18, 2015	23.67	24.10	23.33	23.74
4716	NYSE	CSV	Mon, Aug 17, 2015	23.31	24.07	23.19	23.80
4715	NYSE	CSV	Fri, Aug 14, 2015	23.34	23.80	23.28	23.42
4714	NYSE	CSV	Thu, Aug 13, 2015	23.60	23.88	23.35	23.42
4713	NYSE	CSV	Wed, Aug 12, 2015	23.50	23.73	23.23	23.45
4712	NYSE	CSV	Tue, Aug 11, 2015	23.19	23.87	23.16	23.68
4711	NYSE	CSV	Mon, Aug 10, 2015	23.07	23.38	22.77	23.34
4710	NYSE	CSV	Fri, Aug 7, 2015	22.89	23.59	22.67	22.73
4709	NYSE	CSV	Thu, Aug 6, 2015	22.64	23.11	21.97	22.81
4708	NYSE	CSV	Wed, Aug 5, 2015	22.90	23.42	20.03	22.65
4707	NYSE	CSV	Tue, Aug 4, 2015	23.43	23.43	23.13	23.25
4706	NYSE	CSV	Mon, Aug 3, 2015	24.08	24.08	23.30	23.42
4705	NYSE	CSV	Fri, Jul 31, 2015	23.71	24.26	23.48	24.03
4704	NYSE	CSV	Thu, Jul 30, 2015	23.58	23.81	23.45	23.62
4703	NYSE	CSV	Wed, Jul 29, 2015	23.38	23.78	23.24	23.69
4702	NYSE	CSV	Tue, Jul 28, 2015	23.72	23.72	23.30	23.37
4701	NYSE	CSV	Mon, Jul 27, 2015	23.80	24.00	23.51	23.64
4700	NYSE	CSV	Fri, Jul 24, 2015	24.20	24.46	23.77	23.84
4699	NYSE	CSV	Thu, Jul 23, 2015	24.51	24.52	23.95	24.25
4698	NYSE	CSV	Wed, Jul 22, 2015	23.60	24.57	23.59	24.50
4697	NYSE	CSV	Tue, Jul 21, 2015	23.58	23.91	23.45	23.68
4696	NYSE	CSV	Mon, Jul 20, 2015	23.53	23.97	23.53	23.58
4695	NYSE	CSV	Fri, Jul 17, 2015	23.68	23.93	23.51	23.67
4694	NYSE	CSV	Thu, Jul 16, 2015	23.64	23.91	23.54	23.63
4693	NYSE	CSV	Wed, Jul 15, 2015	23.80	23.91	23.50	23.53
4692	NYSE	CSV	Tue, Jul 14, 2015	23.53	23.99	23.51	23.85
4691	NYSE	CSV	Mon, Jul 13, 2015	23.40	23.70	23.23	23.59
4690	NYSE	CSV	Fri, Jul 10, 2015	23.59	24.00	23.09	23.29
4689	NYSE	CSV	Thu, Jul 9, 2015	23.29	23.57	23.29	23.35
4688	NYSE	CSV	Wed, Jul 8, 2015	23.59	23.69	22.52	23.06
4687	NYSE	CSV	Tue, Jul 7, 2015	23.86	23.97	23.55	23.78
4686	NYSE	CSV	Mon, Jul 6, 2015	23.63	24.06	23.51	23.95
4685	NYSE	CSV	Thu, Jul 2, 2015	23.96	24.09	23.69	23.76
4684	NYSE	CSV	Wed, Jul 1, 2015	24.00	24.02	23.80	23.90
4683	NYSE	CSV	Tue, Jun 30, 2015	23.83	24.08	23.70	23.88
4682	NYSE	CSV	Mon, Jun 29, 2015	24.18	24.27	23.67	23.68
4681	NYSE	CSV	Fri, Jun 26, 2015	24.47	24.52	24.21	24.35
4680	NYSE	CSV	Thu, Jun 25, 2015	24.41	24.57	24.26	24.40
4679	NYSE	CSV	Wed, Jun 24, 2015	24.62	24.69	24.24	24.39
4678	NYSE	CSV	Tue, Jun 23, 2015	24.57	24.84	24.45	24.67
4677	NYSE	CSV	Mon, Jun 22, 2015	24.80	24.94	24.46	24.52
4676	NYSE	CSV	Fri, Jun 19, 2015	24.48	24.78	24.17	24.75
4675	NYSE	CSV	Thu, Jun 18, 2015	24.42	24.70	24.34	24.41
4674	NYSE	CSV	Wed, Jun 17, 2015	24.29	24.47	24.15	24.34
4673	NYSE	CSV	Tue, Jun 16, 2015	24.06	24.45	23.94	24.18
4672	NYSE	CSV	Mon, Jun 15, 2015	24.12	24.23	23.79	24.07
4671	NYSE	CSV	Fri, Jun 12, 2015	24.22	24.41	24.12	24.33
4670	NYSE	CSV	Thu, Jun 11, 2015	24.33	24.74	24.17	24.21
4669	NYSE	CSV	Wed, Jun 10, 2015	24.67	24.97	24.26	24.33
4668	NYSE	CSV	Tue, Jun 9, 2015	24.51	24.67	24.26	24.60
4667	NYSE	CSV	Mon, Jun 8, 2015	24.75	24.84	24.51	24.54
4666	NYSE	CSV	Fri, Jun 5, 2015	24.85	24.88	24.65	24.85
4665	NYSE	CSV	Thu, Jun 4, 2015	24.81	24.96	24.75	24.89
4664	NYSE	CSV	Wed, Jun 3, 2015	24.99	25.05	24.55	24.96
4663	NYSE	CSV	Tue, Jun 2, 2015	25.02	25.21	24.88	25.03
4662	NYSE	CSV	Mon, Jun 1, 2015	24.91	25.22	24.59	25.05
4661	NYSE	CSV	Fri, May 29, 2015	24.99	25.08	24.41	24.88
4660	NYSE	CSV	Thu, May 28, 2015	25.16	25.17	24.79	25.01
4659	NYSE	CSV	Wed, May 27, 2015	24.96	25.20	24.60	25.13
4658	NYSE	CSV	Tue, May 26, 2015	25.32	25.56	24.60	24.92
4657	NYSE	CSV	Fri, May 22, 2015	25.44	25.63	25.10	25.34
4656	NYSE	CSV	Thu, May 21, 2015	25.37	25.57	25.23	25.44
4655	NYSE	CSV	Wed, May 20, 2015	25.47	25.62	25.14	25.33
4654	NYSE	CSV	Tue, May 19, 2015	25.48	25.65	25.10	25.39
4653	NYSE	CSV	Mon, May 18, 2015	25.21	25.64	24.90	25.40
4652	NYSE	CSV	Fri, May 15, 2015	24.97	25.23	24.86	25.17
4651	NYSE	CSV	Thu, May 14, 2015	24.52	25.02	24.41	25.00
4650	NYSE	CSV	Wed, May 13, 2015	24.42	24.56	24.10	24.50
4649	NYSE	CSV	Tue, May 12, 2015	24.45	24.50	24.00	24.43
4648	NYSE	CSV	Mon, May 11, 2015	24.50	24.65	24.32	24.47
4647	NYSE	CSV	Fri, May 8, 2015	24.47	24.53	23.87	24.47
4646	NYSE	CSV	Thu, May 7, 2015	24.49	24.73	24.25	24.45
4645	NYSE	CSV	Wed, May 6, 2015	24.25	25.37	23.86	24.31
4644	NYSE	CSV	Tue, May 5, 2015	23.68	23.76	23.40	23.63
4643	NYSE	CSV	Mon, May 4, 2015	23.60	23.94	23.51	23.65
4642	NYSE	CSV	Fri, May 1, 2015	23.59	23.74	23.48	23.60
4641	NYSE	CSV	Thu, Apr 30, 2015	23.82	23.93	23.35	23.64
4640	NYSE	CSV	Wed, Apr 29, 2015	24.17	24.17	23.83	23.99
4639	NYSE	CSV	Tue, Apr 28, 2015	23.92	24.23	23.75	24.12
4638	NYSE	CSV	Mon, Apr 27, 2015	24.13	24.40	23.77	23.95
4637	NYSE	CSV	Fri, Apr 24, 2015	24.26	24.30	23.85	24.11
4636	NYSE	CSV	Thu, Apr 23, 2015	24.19	24.31	24.06	24.11
4635	NYSE	CSV	Wed, Apr 22, 2015	23.89	24.43	23.75	24.29
4634	NYSE	CSV	Tue, Apr 21, 2015	23.75	23.90	23.56	23.86
4633	NYSE	CSV	Mon, Apr 20, 2015	23.64	24.07	23.51	23.76
4632	NYSE	CSV	Fri, Apr 17, 2015	23.98	24.03	23.50	23.57
4631	NYSE	CSV	Thu, Apr 16, 2015	24.13	24.18	24.06	24.17
4630	NYSE	CSV	Wed, Apr 15, 2015	23.33	24.12	23.29	24.06
4629	NYSE	CSV	Tue, Apr 14, 2015	23.55	23.74	22.98	23.25
4628	NYSE	CSV	Mon, Apr 13, 2015	23.60	23.77	23.42	23.56
4627	NYSE	CSV	Fri, Apr 10, 2015	23.57	23.67	23.42	23.66
4626	NYSE	CSV	Thu, Apr 9, 2015	23.65	23.80	23.25	23.45
4625	NYSE	CSV	Wed, Apr 8, 2015	23.40	23.63	23.40	23.55
4624	NYSE	CSV	Tue, Apr 7, 2015	23.62	23.70	23.37	23.39
4623	NYSE	CSV	Mon, Apr 6, 2015	23.48	23.76	23.35	23.62
4622	NYSE	CSV	Thu, Apr 2, 2015	23.55	23.70	23.44	23.54
4621	NYSE	CSV	Wed, Apr 1, 2015	23.85	23.95	23.35	23.55
4620	NYSE	CSV	Tue, Mar 31, 2015	23.98	24.01	23.68	23.87
4619	NYSE	CSV	Mon, Mar 30, 2015	24.70	24.72	24.06	24.10
4618	NYSE	CSV	Fri, Mar 27, 2015	24.76	24.90	24.69	24.69
4617	NYSE	CSV	Thu, Mar 26, 2015	24.65	25.03	24.65	24.76
4616	NYSE	CSV	Wed, Mar 25, 2015	25.12	25.20	24.51	24.74
4615	NYSE	CSV	Tue, Mar 24, 2015	24.56	25.11	24.51	25.00
4614	NYSE	CSV	Mon, Mar 23, 2015	24.69	24.99	24.53	24.55
4613	NYSE	CSV	Fri, Mar 20, 2015	24.47	24.91	24.35	24.63
4612	NYSE	CSV	Thu, Mar 19, 2015	24.30	24.45	24.00	24.35
4611	NYSE	CSV	Wed, Mar 18, 2015	24.39	24.61	24.09	24.25
4610	NYSE	CSV	Tue, Mar 17, 2015	24.19	24.55	23.92	24.51
4609	NYSE	CSV	Mon, Mar 16, 2015	24.50	24.67	24.25	24.32
4608	NYSE	CSV	Fri, Mar 13, 2015	24.14	24.52	23.93	24.29
4607	NYSE	CSV	Thu, Mar 12, 2015	24.11	24.75	24.01	24.10
4606	NYSE	CSV	Wed, Mar 11, 2015	23.99	24.10	23.82	24.06
4605	NYSE	CSV	Tue, Mar 10, 2015	23.75	24.00	23.55	23.95
4604	NYSE	CSV	Mon, Mar 9, 2015	23.41	24.09	23.41	23.90
4603	NYSE	CSV	Fri, Mar 6, 2015	23.66	23.92	23.30	23.41
4602	NYSE	CSV	Thu, Mar 5, 2015	23.73	24.24	23.60	23.83
4601	NYSE	CSV	Wed, Mar 4, 2015	23.97	24.09	23.65	23.67
4600	NYSE	CSV	Tue, Mar 3, 2015	23.45	23.99	23.19	23.97
4599	NYSE	CSV	Mon, Mar 2, 2015	23.08	23.64	22.99	23.44
4598	NYSE	CSV	Fri, Feb 27, 2015	22.83	23.01	22.67	22.99
4597	NYSE	CSV	Thu, Feb 26, 2015	23.19	23.19	22.56	22.77
4596	NYSE	CSV	Wed, Feb 25, 2015	22.80	22.81	22.46	22.49
4595	NYSE	CSV	Tue, Feb 24, 2015	22.51	22.74	22.51	22.58
4594	NYSE	CSV	Mon, Feb 23, 2015	22.64	22.70	22.45	22.55
4593	NYSE	CSV	Fri, Feb 20, 2015	22.85	22.95	22.55	22.68
4592	NYSE	CSV	Thu, Feb 19, 2015	22.62	23.29	22.62	22.79
4591	NYSE	CSV	Wed, Feb 18, 2015	22.50	22.85	22.46	22.69
4590	NYSE	CSV	Tue, Feb 17, 2015	22.28	22.50	22.26	22.47
4589	NYSE	CSV	Fri, Feb 13, 2015	22.06	22.48	22.06	22.33
4588	NYSE	CSV	Thu, Feb 12, 2015	21.95	22.40	21.95	22.07
4587	NYSE	CSV	Wed, Feb 11, 2015	21.65	21.97	21.41	21.88
4586	NYSE	CSV	Tue, Feb 10, 2015	21.82	21.94	21.66	21.75
4585	NYSE	CSV	Mon, Feb 9, 2015	22.33	22.63	21.67	21.84
4584	NYSE	CSV	Fri, Feb 6, 2015	22.34	22.69	22.15	22.33
4583	NYSE	CSV	Thu, Feb 5, 2015	22.49	22.50	22.18	22.32
4582	NYSE	CSV	Wed, Feb 4, 2015	22.46	22.81	22.17	22.33
4581	NYSE	CSV	Tue, Feb 3, 2015	22.05	22.71	22.05	22.43
4580	NYSE	CSV	Mon, Feb 2, 2015	21.82	22.08	21.62	22.03
4579	NYSE	CSV	Fri, Jan 30, 2015	22.24	22.46	21.72	21.80
4578	NYSE	CSV	Thu, Jan 29, 2015	22.81	22.91	22.06	22.47
4577	NYSE	CSV	Wed, Jan 28, 2015	22.68	22.99	22.30	22.77
4576	NYSE	CSV	Tue, Jan 27, 2015	22.31	22.84	22.10	22.66
4575	NYSE	CSV	Mon, Jan 26, 2015	21.93	22.47	21.61	22.38
4574	NYSE	CSV	Fri, Jan 23, 2015	21.68	21.99	21.33	21.81
4573	NYSE	CSV	Thu, Jan 22, 2015	21.20	21.77	21.02	21.68
4572	NYSE	CSV	Wed, Jan 21, 2015	21.17	21.33	20.87	21.05
4571	NYSE	CSV	Tue, Jan 20, 2015	21.35	21.74	20.74	21.29
4570	NYSE	CSV	Fri, Jan 16, 2015	21.48	21.88	21.40	21.45
4569	NYSE	CSV	Thu, Jan 15, 2015	20.82	21.94	20.61	21.53
4568	NYSE	CSV	Wed, Jan 14, 2015	20.10	20.89	20.10	20.68
4567	NYSE	CSV	Tue, Jan 13, 2015	20.34	20.86	20.09	20.30
4566	NYSE	CSV	Mon, Jan 12, 2015	20.35	20.50	20.03	20.19
4565	NYSE	CSV	Fri, Jan 9, 2015	20.56	20.67	20.39	20.44
4564	NYSE	CSV	Thu, Jan 8, 2015	20.10	20.79	20.08	20.57
4563	NYSE	CSV	Wed, Jan 7, 2015	20.32	20.50	19.85	20.15
4562	NYSE	CSV	Tue, Jan 6, 2015	20.03	20.36	19.41	20.16
4561	NYSE	CSV	Mon, Jan 5, 2015	19.99	20.15	19.66	20.05
4560	NYSE	CSV	Fri, Jan 2, 2015	20.95	20.98	20.02	20.16
4559	NYSE	CSV	Wed, Dec 31, 2014	20.97	21.19	20.95	20.95
4558	NYSE	CSV	Tue, Dec 30, 2014	21.15	21.28	20.99	21.00
4557	NYSE	CSV	Mon, Dec 29, 2014	21.00	21.30	20.85	21.19
4556	NYSE	CSV	Fri, Dec 26, 2014	20.73	21.00	20.64	20.95
4555	NYSE	CSV	Wed, Dec 24, 2014	20.92	20.99	20.73	20.86
4554	NYSE	CSV	Tue, Dec 23, 2014	20.88	21.00	20.60	20.81
4553	NYSE	CSV	Mon, Dec 22, 2014	20.86	21.20	20.49	20.88
4552	NYSE	CSV	Fri, Dec 19, 2014	20.48	21.15	20.48	20.78
4551	NYSE	CSV	Thu, Dec 18, 2014	20.08	20.63	20.00	20.49
4550	NYSE	CSV	Wed, Dec 17, 2014	19.71	20.08	19.58	20.08
4549	NYSE	CSV	Tue, Dec 16, 2014	19.38	20.05	19.38	19.73
4548	NYSE	CSV	Mon, Dec 15, 2014	19.51	19.59	19.17	19.35
4547	NYSE	CSV	Fri, Dec 12, 2014	19.20	19.60	19.20	19.34
4546	NYSE	CSV	Thu, Dec 11, 2014	19.43	19.73	19.22	19.35
4545	NYSE	CSV	Wed, Dec 10, 2014	19.97	20.07	19.24	19.30
4544	NYSE	CSV	Tue, Dec 9, 2014	19.11	20.05	19.02	19.98
4543	NYSE	CSV	Mon, Dec 8, 2014	19.55	19.65	19.24	19.26
4542	NYSE	CSV	Fri, Dec 5, 2014	19.38	19.59	19.38	19.55
4541	NYSE	CSV	Thu, Dec 4, 2014	19.54	19.65	19.33	19.43
4540	NYSE	CSV	Wed, Dec 3, 2014	19.37	19.73	19.35	19.49
4539	NYSE	CSV	Tue, Dec 2, 2014	19.36	19.71	19.35	19.44
4538	NYSE	CSV	Mon, Dec 1, 2014	19.25	19.49	19.17	19.37
4537	NYSE	CSV	Fri, Nov 28, 2014	19.47	19.63	19.16	19.21
4536	NYSE	CSV	Wed, Nov 26, 2014	19.64	19.64	19.43	19.52
4535	NYSE	CSV	Tue, Nov 25, 2014	19.59	19.64	19.54	19.60
4534	NYSE	CSV	Mon, Nov 24, 2014	19.54	19.65	19.33	19.52
4533	NYSE	CSV	Fri, Nov 21, 2014	19.73	19.73	19.56	19.62
4532	NYSE	CSV	Thu, Nov 20, 2014	19.12	19.60	19.02	19.55
4531	NYSE	CSV	Wed, Nov 19, 2014	19.38	19.73	19.21	19.25
4530	NYSE	CSV	Tue, Nov 18, 2014	19.64	19.71	19.43	19.53
4529	NYSE	CSV	Mon, Nov 17, 2014	19.52	19.73	19.40	19.57
4528	NYSE	CSV	Fri, Nov 14, 2014	19.49	19.92	19.33	19.47
4527	NYSE	CSV	Thu, Nov 13, 2014	19.38	19.40	19.14	19.16
4526	NYSE	CSV	Wed, Nov 12, 2014	18.95	19.53	18.92	19.30
4525	NYSE	CSV	Tue, Nov 11, 2014	19.26	19.31	18.89	19.01
4524	NYSE	CSV	Mon, Nov 10, 2014	19.11	19.34	19.04	19.31
4523	NYSE	CSV	Fri, Nov 7, 2014	19.31	19.31	19.05	19.18
4522	NYSE	CSV	Thu, Nov 6, 2014	19.49	19.50	19.23	19.41
4521	NYSE	CSV	Wed, Nov 5, 2014	19.47	19.50	19.17	19.47
4520	NYSE	CSV	Tue, Nov 4, 2014	19.61	19.63	19.22	19.46
4519	NYSE	CSV	Mon, Nov 3, 2014	19.96	20.09	19.46	19.58
4518	NYSE	CSV	Fri, Oct 31, 2014	19.84	20.02	19.55	19.96
4517	NYSE	CSV	Thu, Oct 30, 2014	18.96	19.67	18.77	19.49
4516	NYSE	CSV	Wed, Oct 29, 2014	19.26	19.30	18.89	18.99
4515	NYSE	CSV	Tue, Oct 28, 2014	18.93	19.32	18.93	19.23
4514	NYSE	CSV	Mon, Oct 27, 2014	18.73	19.05	18.54	18.96
4513	NYSE	CSV	Fri, Oct 24, 2014	18.79	18.96	18.69	18.89
4512	NYSE	CSV	Thu, Oct 23, 2014	18.51	18.99	18.45	18.73
4511	NYSE	CSV	Wed, Oct 22, 2014	18.54	18.65	18.28	18.42
4510	NYSE	CSV	Tue, Oct 21, 2014	17.92	18.66	17.87	18.59
4509	NYSE	CSV	Mon, Oct 20, 2014	18.04	18.22	17.68	17.91
4508	NYSE	CSV	Fri, Oct 17, 2014	18.71	18.71	18.03	18.06
4507	NYSE	CSV	Thu, Oct 16, 2014	18.19	18.62	18.17	18.45
4506	NYSE	CSV	Wed, Oct 15, 2014	18.16	18.21	17.72	18.16
4505	NYSE	CSV	Tue, Oct 14, 2014	18.13	18.50	17.90	18.22
4504	NYSE	CSV	Mon, Oct 13, 2014	17.93	18.24	17.70	18.07
4503	NYSE	CSV	Fri, Oct 10, 2014	17.94	18.20	17.79	17.87
4502	NYSE	CSV	Thu, Oct 9, 2014	18.04	18.10	17.64	17.99
4501	NYSE	CSV	Wed, Oct 8, 2014	17.76	18.23	17.30	18.04
4500	NYSE	CSV	Tue, Oct 7, 2014	17.85	18.10	17.77	17.84
4499	NYSE	CSV	Mon, Oct 6, 2014	18.11	18.11	17.81	17.95
4498	NYSE	CSV	Fri, Oct 3, 2014	17.85	18.22	17.66	17.97
4497	NYSE	CSV	Thu, Oct 2, 2014	17.28	17.72	17.18	17.66
4496	NYSE	CSV	Wed, Oct 1, 2014	17.28	17.52	17.18	17.31
4495	NYSE	CSV	Tue, Sep 30, 2014	17.70	17.78	17.29	17.33
4494	NYSE	CSV	Mon, Sep 29, 2014	17.61	17.85	17.52	17.66
4493	NYSE	CSV	Fri, Sep 26, 2014	17.78	17.82	17.62	17.73
4492	NYSE	CSV	Thu, Sep 25, 2014	18.01	18.05	17.65	17.78
4491	NYSE	CSV	Wed, Sep 24, 2014	17.90	18.24	17.77	18.08
4490	NYSE	CSV	Tue, Sep 23, 2014	18.15	18.21	17.91	17.91
4489	NYSE	CSV	Mon, Sep 22, 2014	18.21	18.29	18.01	18.22
4488	NYSE	CSV	Fri, Sep 19, 2014	18.64	18.64	18.13	18.26
4487	NYSE	CSV	Thu, Sep 18, 2014	18.60	18.77	18.49	18.61
4486	NYSE	CSV	Wed, Sep 17, 2014	18.54	18.65	18.41	18.63
4485	NYSE	CSV	Tue, Sep 16, 2014	18.45	18.69	18.45	18.57
4484	NYSE	CSV	Mon, Sep 15, 2014	18.53	18.57	18.40	18.45
4483	NYSE	CSV	Fri, Sep 12, 2014	18.65	18.72	18.40	18.54
4482	NYSE	CSV	Thu, Sep 11, 2014	18.48	18.68	18.48	18.62
4481	NYSE	CSV	Wed, Sep 10, 2014	18.53	18.70	18.45	18.60
4480	NYSE	CSV	Tue, Sep 9, 2014	18.47	18.67	18.45	18.52
4479	NYSE	CSV	Mon, Sep 8, 2014	18.56	18.78	18.42	18.56
4478	NYSE	CSV	Fri, Sep 5, 2014	18.30	18.53	18.12	18.50
4477	NYSE	CSV	Thu, Sep 4, 2014	18.89	18.97	18.41	18.41
4476	NYSE	CSV	Wed, Sep 3, 2014	18.94	18.96	18.67	18.83
4475	NYSE	CSV	Tue, Sep 2, 2014	18.89	19.03	18.77	18.86
4474	NYSE	CSV	Fri, Aug 29, 2014	18.51	18.68	18.50	18.64
4473	NYSE	CSV	Thu, Aug 28, 2014	18.54	18.65	18.44	18.52
4472	NYSE	CSV	Wed, Aug 27, 2014	18.59	18.69	18.49	18.59
4471	NYSE	CSV	Tue, Aug 26, 2014	18.41	18.69	18.36	18.56
4470	NYSE	CSV	Mon, Aug 25, 2014	18.51	18.87	18.37	18.40
4469	NYSE	CSV	Fri, Aug 22, 2014	18.82	19.11	18.44	18.49
4468	NYSE	CSV	Thu, Aug 21, 2014	18.45	19.16	18.29	18.84
4467	NYSE	CSV	Wed, Aug 20, 2014	18.41	18.53	18.21	18.41
4466	NYSE	CSV	Tue, Aug 19, 2014	18.55	18.68	18.41	18.45
4465	NYSE	CSV	Mon, Aug 18, 2014	18.28	18.69	18.24	18.59
4464	NYSE	CSV	Fri, Aug 15, 2014	18.24	18.28	18.08	18.19
4463	NYSE	CSV	Thu, Aug 14, 2014	17.89	18.20	17.84	18.05
4462	NYSE	CSV	Wed, Aug 13, 2014	17.79	18.03	17.63	17.87
4461	NYSE	CSV	Tue, Aug 12, 2014	17.56	17.85	17.45	17.77
4460	NYSE	CSV	Mon, Aug 11, 2014	17.70	17.84	17.46	17.54
4459	NYSE	CSV	Fri, Aug 8, 2014	17.71	17.86	17.48	17.59
4458	NYSE	CSV	Thu, Aug 7, 2014	18.02	18.65	17.64	17.72
4457	NYSE	CSV	Wed, Aug 6, 2014	17.00	18.22	16.52	17.88
4456	NYSE	CSV	Tue, Aug 5, 2014	16.03	16.18	15.90	16.02
4455	NYSE	CSV	Mon, Aug 4, 2014	16.07	16.19	15.95	16.04
4454	NYSE	CSV	Fri, Aug 1, 2014	16.13	16.31	15.95	16.04
4453	NYSE	CSV	Thu, Jul 31, 2014	16.04	16.50	16.04	16.13
4452	NYSE	CSV	Wed, Jul 30, 2014	16.27	16.29	16.14	16.19
4451	NYSE	CSV	Tue, Jul 29, 2014	16.11	16.39	16.00	16.16
4450	NYSE	CSV	Mon, Jul 28, 2014	16.07	16.20	15.98	16.07
4449	NYSE	CSV	Fri, Jul 25, 2014	16.20	16.41	16.08	16.09
4448	NYSE	CSV	Thu, Jul 24, 2014	16.15	16.40	15.76	16.29
4447	NYSE	CSV	Wed, Jul 23, 2014	16.32	16.41	16.09	16.17
4446	NYSE	CSV	Tue, Jul 22, 2014	16.04	16.48	15.95	16.27
4445	NYSE	CSV	Mon, Jul 21, 2014	16.00	16.10	15.91	16.00
4444	NYSE	CSV	Fri, Jul 18, 2014	15.98	16.16	15.98	16.08
4443	NYSE	CSV	Thu, Jul 17, 2014	16.04	16.17	15.92	16.04
4442	NYSE	CSV	Wed, Jul 16, 2014	16.30	16.33	16.00	16.14
4441	NYSE	CSV	Tue, Jul 15, 2014	16.50	16.50	16.17	16.20
4440	NYSE	CSV	Mon, Jul 14, 2014	16.43	16.54	16.35	16.52
4439	NYSE	CSV	Fri, Jul 11, 2014	16.34	16.50	16.23	16.26
4438	NYSE	CSV	Thu, Jul 10, 2014	16.27	16.69	16.08	16.41
4437	NYSE	CSV	Wed, Jul 9, 2014	16.59	16.75	16.34	16.53
4436	NYSE	CSV	Tue, Jul 8, 2014	16.90	16.91	16.50	16.61
4435	NYSE	CSV	Mon, Jul 7, 2014	17.32	17.32	16.90	16.92
4434	NYSE	CSV	Thu, Jul 3, 2014	17.36	17.36	17.23	17.30
4433	NYSE	CSV	Wed, Jul 2, 2014	17.49	17.61	17.27	17.33
4432	NYSE	CSV	Tue, Jul 1, 2014	17.22	17.70	17.13	17.49
4431	NYSE	CSV	Mon, Jun 30, 2014	17.17	17.20	16.90	17.13
4430	NYSE	CSV	Fri, Jun 27, 2014	17.08	17.33	17.04	17.20
4429	NYSE	CSV	Thu, Jun 26, 2014	17.38	17.38	17.00	17.21
4428	NYSE	CSV	Wed, Jun 25, 2014	17.13	17.38	17.00	17.33
4427	NYSE	CSV	Tue, Jun 24, 2014	17.42	17.60	17.16	17.23
4426	NYSE	CSV	Mon, Jun 23, 2014	17.40	17.45	17.18	17.36
4425	NYSE	CSV	Fri, Jun 20, 2014	17.75	17.75	17.41	17.44
4424	NYSE	CSV	Thu, Jun 19, 2014	17.99	18.05	17.43	17.73
4423	NYSE	CSV	Wed, Jun 18, 2014	17.16	17.97	17.09	17.93
4422	NYSE	CSV	Tue, Jun 17, 2014	17.19	17.22	17.02	17.21
4421	NYSE	CSV	Mon, Jun 16, 2014	17.22	17.30	17.05	17.23
4420	NYSE	CSV	Fri, Jun 13, 2014	17.60	17.60	17.00	17.21
4419	NYSE	CSV	Thu, Jun 12, 2014	17.68	17.70	17.38	17.60
4418	NYSE	CSV	Wed, Jun 11, 2014	17.68	17.77	17.54	17.69
4417	NYSE	CSV	Tue, Jun 10, 2014	17.69	17.77	17.48	17.68
4416	NYSE	CSV	Mon, Jun 9, 2014	17.86	17.93	17.60	17.84
4415	NYSE	CSV	Fri, Jun 6, 2014	17.94	18.20	17.68	17.90
4414	NYSE	CSV	Thu, Jun 5, 2014	17.70	18.03	17.50	17.85
4413	NYSE	CSV	Wed, Jun 4, 2014	17.34	17.73	17.25	17.66
4412	NYSE	CSV	Tue, Jun 3, 2014	17.94	17.94	17.29	17.33
4411	NYSE	CSV	Mon, Jun 2, 2014	18.39	18.41	17.92	17.96
4410	NYSE	CSV	Fri, May 30, 2014	18.41	18.55	18.27	18.37
4409	NYSE	CSV	Thu, May 29, 2014	18.41	18.69	18.23	18.32
4408	NYSE	CSV	Wed, May 28, 2014	17.93	18.54	17.86	18.44
4407	NYSE	CSV	Tue, May 27, 2014	17.39	18.11	17.33	17.90
4406	NYSE	CSV	Fri, May 23, 2014	17.26	18.90	16.96	17.30
4405	NYSE	CSV	Thu, May 22, 2014	16.97	17.25	16.85	17.21
4404	NYSE	CSV	Wed, May 21, 2014	16.80	17.23	16.69	17.00
4403	NYSE	CSV	Tue, May 20, 2014	16.86	17.01	16.61	16.73
4402	NYSE	CSV	Mon, May 19, 2014	16.79	17.16	16.67	16.88
4401	NYSE	CSV	Fri, May 16, 2014	16.79	17.25	16.50	16.91
4400	NYSE	CSV	Thu, May 15, 2014	16.53	16.87	16.53	16.86
4399	NYSE	CSV	Wed, May 14, 2014	16.01	16.90	16.01	16.67
4398	NYSE	CSV	Tue, May 13, 2014	15.96	16.09	15.79	15.81
4397	NYSE	CSV	Mon, May 12, 2014	15.77	16.30	15.70	16.04
4396	NYSE	CSV	Fri, May 9, 2014	15.52	15.86	15.26	15.66
4395	NYSE	CSV	Thu, May 8, 2014	15.50	16.33	15.25	15.62
4394	NYSE	CSV	Wed, May 7, 2014	15.98	15.98	15.50	15.79
4393	NYSE	CSV	Tue, May 6, 2014	16.11	16.25	15.93	15.98
4392	NYSE	CSV	Mon, May 5, 2014	16.13	16.29	15.95	16.18
4391	NYSE	CSV	Fri, May 2, 2014	16.18	16.46	16.12	16.23
4390	NYSE	CSV	Thu, May 1, 2014	16.14	16.50	15.92	16.12
4389	NYSE	CSV	Wed, Apr 30, 2014	16.00	16.19	15.55	16.09
4388	NYSE	CSV	Tue, Apr 29, 2014	16.34	16.52	15.94	16.03
4387	NYSE	CSV	Mon, Apr 28, 2014	17.00	17.00	15.90	16.34
4386	NYSE	CSV	Fri, Apr 25, 2014	16.95	17.05	16.78	16.96
4385	NYSE	CSV	Thu, Apr 24, 2014	17.19	17.19	16.72	17.02
4384	NYSE	CSV	Wed, Apr 23, 2014	17.35	17.49	17.00	17.04
4383	NYSE	CSV	Tue, Apr 22, 2014	17.40	17.57	17.29	17.34
4382	NYSE	CSV	Mon, Apr 21, 2014	17.58	17.58	17.15	17.37
4381	NYSE	CSV	Thu, Apr 17, 2014	17.40	17.60	17.20	17.60
4380	NYSE	CSV	Wed, Apr 16, 2014	17.42	17.64	17.16	17.44
4379	NYSE	CSV	Tue, Apr 15, 2014	17.34	17.46	17.12	17.30
4378	NYSE	CSV	Mon, Apr 14, 2014	17.72	17.72	17.20	17.33
4377	NYSE	CSV	Fri, Apr 11, 2014	17.72	17.86	17.55	17.56
4376	NYSE	CSV	Thu, Apr 10, 2014	18.20	18.24	17.82	17.85
4375	NYSE	CSV	Wed, Apr 9, 2014	18.11	18.30	17.87	18.24
4374	NYSE	CSV	Tue, Apr 8, 2014	17.75	18.50	17.70	18.09
4373	NYSE	CSV	Mon, Apr 7, 2014	17.90	17.90	17.65	17.78
4372	NYSE	CSV	Fri, Apr 4, 2014	18.43	18.46	17.85	17.99
4371	NYSE	CSV	Thu, Apr 3, 2014	18.31	18.58	18.20	18.32
4370	NYSE	CSV	Wed, Apr 2, 2014	18.27	18.47	17.90	18.33
4369	NYSE	CSV	Tue, Apr 1, 2014	18.22	18.37	17.91	18.27
4368	NYSE	CSV	Mon, Mar 31, 2014	17.67	18.28	17.58	18.24
4367	NYSE	CSV	Fri, Mar 28, 2014	17.72	17.86	17.55	17.59
4366	NYSE	CSV	Thu, Mar 27, 2014	17.80	17.87	17.57	17.65
4365	NYSE	CSV	Wed, Mar 26, 2014	18.00	18.11	17.73	17.84
4364	NYSE	CSV	Tue, Mar 25, 2014	17.41	18.04	17.40	17.82
4363	NYSE	CSV	Mon, Mar 24, 2014	17.58	17.58	17.25	17.36
4362	NYSE	CSV	Fri, Mar 21, 2014	17.75	17.81	17.42	17.61
4361	NYSE	CSV	Thu, Mar 20, 2014	17.71	17.76	17.42	17.72
4360	NYSE	CSV	Wed, Mar 19, 2014	18.28	18.30	17.55	17.72
4359	NYSE	CSV	Tue, Mar 18, 2014	18.63	18.65	17.78	18.33
4358	NYSE	CSV	Mon, Mar 17, 2014	17.28	18.15	17.15	18.03
4357	NYSE	CSV	Fri, Mar 14, 2014	17.02	17.41	16.71	17.13
4356	NYSE	CSV	Thu, Mar 13, 2014	18.17	18.34	16.80	17.03
4355	NYSE	CSV	Wed, Mar 12, 2014	18.86	18.91	18.64	18.67
4354	NYSE	CSV	Tue, Mar 11, 2014	19.20	19.20	18.83	19.02
4353	NYSE	CSV	Mon, Mar 10, 2014	19.69	19.73	18.96	19.23
4352	NYSE	CSV	Fri, Mar 7, 2014	19.41	20.33	18.86	19.83
4351	NYSE	CSV	Thu, Mar 6, 2014	21.15	21.50	19.18	19.47
4350	NYSE	CSV	Wed, Mar 5, 2014	20.78	20.91	20.41	20.71
4349	NYSE	CSV	Tue, Mar 4, 2014	20.63	21.00	20.60	20.85
4348	NYSE	CSV	Mon, Mar 3, 2014	20.24	20.60	20.24	20.49
4347	NYSE	CSV	Fri, Feb 28, 2014	20.52	20.84	20.36	20.43
4346	NYSE	CSV	Thu, Feb 27, 2014	20.32	20.64	20.10	20.47
4345	NYSE	CSV	Wed, Feb 26, 2014	20.24	20.60	20.12	20.38
4344	NYSE	CSV	Tue, Feb 25, 2014	20.38	20.42	20.12	20.26
4343	NYSE	CSV	Mon, Feb 24, 2014	20.64	20.64	20.33	20.40
4342	NYSE	CSV	Fri, Feb 21, 2014	21.10	21.10	20.59	20.64
4341	NYSE	CSV	Thu, Feb 20, 2014	20.82	21.13	20.75	21.03
4340	NYSE	CSV	Wed, Feb 19, 2014	21.02	21.32	20.90	20.98
4339	NYSE	CSV	Tue, Feb 18, 2014	20.93	21.26	20.85	21.14
4338	NYSE	CSV	Fri, Feb 14, 2014	20.92	21.05	20.55	20.94
4337	NYSE	CSV	Thu, Feb 13, 2014	20.80	21.06	20.64	20.89
4336	NYSE	CSV	Wed, Feb 12, 2014	20.80	21.10	20.80	20.98
4335	NYSE	CSV	Tue, Feb 11, 2014	20.35	20.94	20.33	20.75
4334	NYSE	CSV	Mon, Feb 10, 2014	20.64	20.64	20.11	20.42
4333	NYSE	CSV	Fri, Feb 7, 2014	20.30	20.72	20.25	20.61
4332	NYSE	CSV	Thu, Feb 6, 2014	20.50	20.80	20.23	20.30
4331	NYSE	CSV	Wed, Feb 5, 2014	20.91	21.33	20.24	20.37
4330	NYSE	CSV	Tue, Feb 4, 2014	20.30	21.23	20.22	21.00
4329	NYSE	CSV	Mon, Feb 3, 2014	21.33	21.45	20.04	20.16
4328	NYSE	CSV	Fri, Jan 31, 2014	20.66	21.59	20.48	21.40
4327	NYSE	CSV	Thu, Jan 30, 2014	20.63	21.09	20.53	21.02
4326	NYSE	CSV	Wed, Jan 29, 2014	20.56	20.69	20.40	20.53
4325	NYSE	CSV	Tue, Jan 28, 2014	20.58	20.83	20.53	20.80
4324	NYSE	CSV	Mon, Jan 27, 2014	21.04	21.13	20.42	20.63
4323	NYSE	CSV	Fri, Jan 24, 2014	21.73	21.90	21.00	21.09
4322	NYSE	CSV	Thu, Jan 23, 2014	21.92	21.98	21.63	21.91
4321	NYSE	CSV	Wed, Jan 22, 2014	21.54	21.96	21.38	21.92
4320	NYSE	CSV	Tue, Jan 21, 2014	21.98	22.48	21.44	21.58
4319	NYSE	CSV	Fri, Jan 17, 2014	21.71	21.84	21.60	21.79
4318	NYSE	CSV	Thu, Jan 16, 2014	21.62	21.91	21.62	21.79
4317	NYSE	CSV	Wed, Jan 15, 2014	21.83	21.83	21.29	21.72
4316	NYSE	CSV	Tue, Jan 14, 2014	21.44	22.28	21.30	21.86
4315	NYSE	CSV	Mon, Jan 13, 2014	20.86	21.67	20.80	21.44
4314	NYSE	CSV	Fri, Jan 10, 2014	20.50	20.96	20.48	20.86
4313	NYSE	CSV	Thu, Jan 9, 2014	20.40	20.57	20.37	20.48
4312	NYSE	CSV	Wed, Jan 8, 2014	20.38	20.61	20.38	20.40
4311	NYSE	CSV	Tue, Jan 7, 2014	20.28	20.57	20.28	20.48
4310	NYSE	CSV	Mon, Jan 6, 2014	20.37	20.51	19.88	20.29
4309	NYSE	CSV	Fri, Jan 3, 2014	20.48	20.51	20.34	20.37
4308	NYSE	CSV	Thu, Jan 2, 2014	19.46	20.90	19.42	20.30
4307	NYSE	CSV	Tue, Dec 31, 2013	19.79	19.95	19.50	19.53
4306	NYSE	CSV	Mon, Dec 30, 2013	20.59	20.60	19.51	19.74
4305	NYSE	CSV	Fri, Dec 27, 2013	19.68	20.62	19.60	20.44
4304	NYSE	CSV	Thu, Dec 26, 2013	17.76	19.65	17.69	19.57
4303	NYSE	CSV	Tue, Dec 24, 2013	17.89	17.96	17.68	17.76
4302	NYSE	CSV	Mon, Dec 23, 2013	18.09	18.12	17.74	17.92
4301	NYSE	CSV	Fri, Dec 20, 2013	17.44	18.10	17.25	17.94
4300	NYSE	CSV	Thu, Dec 19, 2013	17.82	17.94	17.27	17.48
4299	NYSE	CSV	Wed, Dec 18, 2013	17.48	17.95	17.27	17.93
4298	NYSE	CSV	Tue, Dec 17, 2013	17.13	17.42	16.82	17.42
4297	NYSE	CSV	Mon, Dec 16, 2013	17.49	17.58	17.15	17.20
4296	NYSE	CSV	Fri, Dec 13, 2013	17.48	17.55	17.45	17.47
4295	NYSE	CSV	Thu, Dec 12, 2013	17.77	17.77	17.37	17.48
4294	NYSE	CSV	Wed, Dec 11, 2013	17.90	17.91	17.63	17.79
4293	NYSE	CSV	Tue, Dec 10, 2013	18.20	18.25	17.78	17.87
4292	NYSE	CSV	Mon, Dec 9, 2013	18.35	18.39	18.20	18.27
4291	NYSE	CSV	Fri, Dec 6, 2013	18.53	18.53	18.31	18.38
4290	NYSE	CSV	Thu, Dec 5, 2013	18.45	18.54	18.36	18.39
4289	NYSE	CSV	Wed, Dec 4, 2013	18.70	18.86	18.47	18.51
4288	NYSE	CSV	Tue, Dec 3, 2013	18.39	18.81	18.32	18.77
4287	NYSE	CSV	Mon, Dec 2, 2013	18.77	18.94	18.26	18.41
4286	NYSE	CSV	Fri, Nov 29, 2013	18.79	18.85	18.68	18.77
4285	NYSE	CSV	Wed, Nov 27, 2013	18.64	18.77	18.51	18.72
4284	NYSE	CSV	Tue, Nov 26, 2013	18.65	18.84	18.58	18.66
4283	NYSE	CSV	Mon, Nov 25, 2013	18.30	18.88	18.30	18.66
4282	NYSE	CSV	Fri, Nov 22, 2013	18.31	18.57	18.22	18.36
4281	NYSE	CSV	Thu, Nov 21, 2013	18.52	18.52	18.21	18.25
4280	NYSE	CSV	Wed, Nov 20, 2013	18.86	18.86	18.20	18.47
4279	NYSE	CSV	Tue, Nov 19, 2013	18.59	18.97	18.52	18.79
4278	NYSE	CSV	Mon, Nov 18, 2013	19.51	19.51	18.51	18.63
4277	NYSE	CSV	Fri, Nov 15, 2013	19.05	19.55	19.00	19.50
4276	NYSE	CSV	Thu, Nov 14, 2013	19.30	19.40	18.83	19.06
4275	NYSE	CSV	Wed, Nov 13, 2013	19.16	19.50	19.00	19.24
4274	NYSE	CSV	Tue, Nov 12, 2013	19.37	19.59	18.95	19.32
4273	NYSE	CSV	Mon, Nov 11, 2013	19.22	19.61	19.07	19.42
4272	NYSE	CSV	Fri, Nov 8, 2013	19.03	19.48	19.00	19.30
4271	NYSE	CSV	Thu, Nov 7, 2013	19.55	19.63	19.07	19.18
4270	NYSE	CSV	Wed, Nov 6, 2013	19.33	19.67	18.53	19.53
4269	NYSE	CSV	Tue, Nov 5, 2013	19.91	19.91	19.26	19.66
4268	NYSE	CSV	Mon, Nov 4, 2013	20.24	20.24	19.82	20.00
4267	NYSE	CSV	Fri, Nov 1, 2013	20.06	20.35	20.03	20.19
4266	NYSE	CSV	Thu, Oct 31, 2013	19.99	20.31	19.93	20.09
4265	NYSE	CSV	Wed, Oct 30, 2013	20.06	20.08	19.82	20.05
4264	NYSE	CSV	Tue, Oct 29, 2013	19.99	20.09	19.80	20.00
4263	NYSE	CSV	Mon, Oct 28, 2013	20.20	20.20	19.71	19.98
4262	NYSE	CSV	Fri, Oct 25, 2013	20.17	20.25	20.04	20.18
4261	NYSE	CSV	Thu, Oct 24, 2013	19.99	20.30	19.90	20.08
4260	NYSE	CSV	Wed, Oct 23, 2013	19.85	20.00	19.85	20.00
4259	NYSE	CSV	Tue, Oct 22, 2013	20.03	20.03	19.83	19.97
4258	NYSE	CSV	Mon, Oct 21, 2013	19.65	20.00	19.57	20.00
4257	NYSE	CSV	Fri, Oct 18, 2013	19.93	19.95	19.53	19.68
4256	NYSE	CSV	Thu, Oct 17, 2013	19.07	19.75	19.03	19.75
4255	NYSE	CSV	Wed, Oct 16, 2013	19.17	19.42	19.04	19.17
4254	NYSE	CSV	Tue, Oct 15, 2013	19.14	19.40	19.00	19.06
4253	NYSE	CSV	Mon, Oct 14, 2013	19.24	19.39	19.15	19.20
4252	NYSE	CSV	Fri, Oct 11, 2013	19.18	19.74	19.18	19.42
4251	NYSE	CSV	Thu, Oct 10, 2013	18.98	19.46	18.98	19.31
4250	NYSE	CSV	Wed, Oct 9, 2013	18.53	18.97	18.46	18.74
4249	NYSE	CSV	Tue, Oct 8, 2013	18.80	18.93	18.42	18.53
4248	NYSE	CSV	Mon, Oct 7, 2013	19.03	19.23	18.67	18.75
4247	NYSE	CSV	Fri, Oct 4, 2013	19.16	19.72	19.16	19.28
4246	NYSE	CSV	Thu, Oct 3, 2013	19.42	19.45	18.89	19.22
4245	NYSE	CSV	Wed, Oct 2, 2013	19.75	19.81	19.32	19.42
4244	NYSE	CSV	Tue, Oct 1, 2013	19.42	19.82	19.35	19.80
4243	NYSE	CSV	Mon, Sep 30, 2013	18.85	19.50	18.77	19.40
4242	NYSE	CSV	Fri, Sep 27, 2013	18.71	19.00	18.71	18.91
4241	NYSE	CSV	Thu, Sep 26, 2013	18.72	19.00	18.67	18.89
4240	NYSE	CSV	Wed, Sep 25, 2013	18.78	18.92	18.65	18.74
4239	NYSE	CSV	Tue, Sep 24, 2013	18.83	18.86	18.63	18.78
4238	NYSE	CSV	Mon, Sep 23, 2013	18.70	18.92	18.64	18.85
4237	NYSE	CSV	Fri, Sep 20, 2013	19.03	19.12	18.75	18.78
4236	NYSE	CSV	Thu, Sep 19, 2013	18.84	19.04	18.73	18.89
4235	NYSE	CSV	Wed, Sep 18, 2013	18.79	19.04	18.65	18.85
4234	NYSE	CSV	Tue, Sep 17, 2013	18.75	18.98	18.60	18.81
4233	NYSE	CSV	Mon, Sep 16, 2013	19.04	19.04	18.70	18.75
4232	NYSE	CSV	Fri, Sep 13, 2013	18.90	19.08	18.69	18.79
4231	NYSE	CSV	Thu, Sep 12, 2013	18.75	18.95	18.72	18.81
4230	NYSE	CSV	Wed, Sep 11, 2013	18.78	18.89	18.73	18.80
4229	NYSE	CSV	Tue, Sep 10, 2013	18.83	18.92	18.71	18.81
4228	NYSE	CSV	Mon, Sep 9, 2013	18.94	18.95	18.35	18.74
4227	NYSE	CSV	Fri, Sep 6, 2013	17.84	18.80	17.39	18.78
4226	NYSE	CSV	Thu, Sep 5, 2013	17.67	17.85	17.45	17.77
4225	NYSE	CSV	Wed, Sep 4, 2013	17.70	17.80	17.32	17.69
4224	NYSE	CSV	Tue, Sep 3, 2013	17.87	17.88	17.60	17.72
4223	NYSE	CSV	Fri, Aug 30, 2013	17.66	17.74	17.53	17.62
4222	NYSE	CSV	Thu, Aug 29, 2013	17.35	17.74	17.35	17.65
4221	NYSE	CSV	Wed, Aug 28, 2013	17.39	17.73	17.15	17.36
4220	NYSE	CSV	Tue, Aug 27, 2013	17.59	17.81	17.33	17.44
4219	NYSE	CSV	Mon, Aug 26, 2013	17.87	17.98	17.71	17.86
4218	NYSE	CSV	Fri, Aug 23, 2013	18.32	18.42	17.79	17.87
4217	NYSE	CSV	Thu, Aug 22, 2013	18.11	18.35	18.10	18.29
4216	NYSE	CSV	Wed, Aug 21, 2013	18.05	18.30	17.89	18.00
4215	NYSE	CSV	Tue, Aug 20, 2013	18.21	18.40	18.13	18.19
4214	NYSE	CSV	Mon, Aug 19, 2013	18.66	18.66	18.20	18.25
4213	NYSE	CSV	Fri, Aug 16, 2013	18.34	18.78	18.07	18.66
4212	NYSE	CSV	Thu, Aug 15, 2013	18.55	18.81	18.34	18.48
4211	NYSE	CSV	Wed, Aug 14, 2013	19.04	19.06	18.77	18.89
4210	NYSE	CSV	Tue, Aug 13, 2013	18.57	19.15	18.46	18.96
4209	NYSE	CSV	Mon, Aug 12, 2013	17.85	18.60	17.76	18.60
4208	NYSE	CSV	Fri, Aug 9, 2013	18.02	18.20	17.64	18.01
4207	NYSE	CSV	Thu, Aug 8, 2013	18.27	18.43	17.73	17.99
4206	NYSE	CSV	Wed, Aug 7, 2013	17.64	18.24	17.51	18.02
4205	NYSE	CSV	Tue, Aug 6, 2013	18.10	18.14	17.57	17.70
4204	NYSE	CSV	Mon, Aug 5, 2013	17.85	18.11	17.85	18.01
4203	NYSE	CSV	Fri, Aug 2, 2013	18.63	18.80	17.88	17.90
4202	NYSE	CSV	Thu, Aug 1, 2013	18.98	19.12	18.61	18.78
4201	NYSE	CSV	Wed, Jul 31, 2013	18.57	18.89	18.26	18.76
4200	NYSE	CSV	Tue, Jul 30, 2013	18.68	18.68	18.29	18.50
4199	NYSE	CSV	Mon, Jul 29, 2013	18.53	18.77	18.35	18.47
4198	NYSE	CSV	Fri, Jul 26, 2013	19.10	19.18	18.52	18.60
4197	NYSE	CSV	Thu, Jul 25, 2013	18.37	19.32	18.31	19.29
4196	NYSE	CSV	Wed, Jul 24, 2013	18.91	18.93	18.38	18.41
4195	NYSE	CSV	Tue, Jul 23, 2013	18.85	18.93	18.73	18.81
4194	NYSE	CSV	Mon, Jul 22, 2013	18.72	18.97	18.51	18.82
4193	NYSE	CSV	Fri, Jul 19, 2013	19.11	19.26	18.76	18.82
4192	NYSE	CSV	Thu, Jul 18, 2013	18.85	19.32	18.74	19.16
4191	NYSE	CSV	Wed, Jul 17, 2013	19.15	19.24	18.67	18.81
4190	NYSE	CSV	Tue, Jul 16, 2013	18.88	19.37	18.88	19.03
4189	NYSE	CSV	Mon, Jul 15, 2013	18.65	19.37	18.55	18.90
4188	NYSE	CSV	Fri, Jul 12, 2013	18.80	19.00	18.56	18.70
4187	NYSE	CSV	Thu, Jul 11, 2013	18.80	18.85	18.45	18.76
4186	NYSE	CSV	Wed, Jul 10, 2013	18.35	18.65	18.12	18.56
4185	NYSE	CSV	Tue, Jul 9, 2013	18.32	18.55	18.16	18.30
4184	NYSE	CSV	Mon, Jul 8, 2013	17.64	18.31	17.49	18.12
4183	NYSE	CSV	Fri, Jul 5, 2013	17.62	17.62	17.30	17.60
4182	NYSE	CSV	Wed, Jul 3, 2013	17.34	17.49	17.15	17.40
4181	NYSE	CSV	Tue, Jul 2, 2013	17.45	17.74	17.12	17.43
4180	NYSE	CSV	Mon, Jul 1, 2013	17.06	17.70	17.06	17.45
4179	NYSE	CSV	Fri, Jun 28, 2013	17.17	17.39	16.94	16.95
4178	NYSE	CSV	Thu, Jun 27, 2013	17.20	17.43	17.17	17.22
4177	NYSE	CSV	Wed, Jun 26, 2013	17.64	17.65	16.93	16.98
4176	NYSE	CSV	Tue, Jun 25, 2013	17.53	17.73	17.35	17.45
4175	NYSE	CSV	Mon, Jun 24, 2013	16.95	17.49	16.82	17.20
4174	NYSE	CSV	Fri, Jun 21, 2013	17.26	17.73	17.03	17.20
4173	NYSE	CSV	Thu, Jun 20, 2013	18.28	18.35	16.72	17.14
4172	NYSE	CSV	Wed, Jun 19, 2013	19.10	19.10	18.57	18.61
4171	NYSE	CSV	Tue, Jun 18, 2013	18.98	19.19	18.62	19.06
4170	NYSE	CSV	Mon, Jun 17, 2013	18.92	19.14	18.66	18.91
4169	NYSE	CSV	Fri, Jun 14, 2013	19.34	19.41	18.66	18.71
4168	NYSE	CSV	Thu, Jun 13, 2013	18.66	19.39	18.66	19.27
4167	NYSE	CSV	Wed, Jun 12, 2013	19.01	19.01	18.38	18.75
4166	NYSE	CSV	Tue, Jun 11, 2013	18.61	19.23	18.61	18.73
4165	NYSE	CSV	Mon, Jun 10, 2013	19.04	19.04	18.51	18.86
4164	NYSE	CSV	Fri, Jun 7, 2013	18.43	19.12	18.21	19.04
4163	NYSE	CSV	Thu, Jun 6, 2013	17.50	18.24	17.50	18.23
4162	NYSE	CSV	Wed, Jun 5, 2013	18.05	18.14	17.41	17.54
4161	NYSE	CSV	Tue, Jun 4, 2013	19.06	19.07	18.05	18.14
4160	NYSE	CSV	Mon, Jun 3, 2013	19.07	19.19	18.47	18.96
4159	NYSE	CSV	Fri, May 31, 2013	19.41	19.43	18.91	18.93
4158	NYSE	CSV	Thu, May 30, 2013	20.25	20.45	19.28	19.57
4157	NYSE	CSV	Wed, May 29, 2013	18.19	19.60	18.19	19.55
4156	NYSE	CSV	Tue, May 28, 2013	17.35	18.00	17.35	17.95
4155	NYSE	CSV	Fri, May 24, 2013	16.48	17.23	15.12	17.22
4154	NYSE	CSV	Thu, May 23, 2013	16.47	16.70	16.25	16.60
4153	NYSE	CSV	Wed, May 22, 2013	17.57	17.63	16.63	16.73
4152	NYSE	CSV	Tue, May 21, 2013	17.53	17.65	17.46	17.50
4151	NYSE	CSV	Mon, May 20, 2013	17.50	17.74	17.40	17.47
4150	NYSE	CSV	Fri, May 17, 2013	17.53	17.76	17.45	17.59
4149	NYSE	CSV	Thu, May 16, 2013	17.42	17.80	17.41	17.45
4148	NYSE	CSV	Wed, May 15, 2013	17.17	17.50	17.17	17.42
4147	NYSE	CSV	Tue, May 14, 2013	17.20	17.63	17.12	17.25
4146	NYSE	CSV	Mon, May 13, 2013	17.33	17.42	17.05	17.20
4145	NYSE	CSV	Fri, May 10, 2013	16.72	17.36	16.72	17.33
4144	NYSE	CSV	Thu, May 9, 2013	16.94	17.02	16.82	16.83
4143	NYSE	CSV	Wed, May 8, 2013	16.50	17.10	16.27	17.07
4142	NYSE	CSV	Tue, May 7, 2013	17.34	17.34	16.90	17.15
4141	NYSE	CSV	Mon, May 6, 2013	16.92	17.27	16.84	17.13
4140	NYSE	CSV	Fri, May 3, 2013	16.90	17.10	16.55	16.88
4139	NYSE	CSV	Thu, May 2, 2013	16.86	16.97	16.59	16.69
4138	NYSE	CSV	Wed, May 1, 2013	17.41	17.41	16.60	16.68
4137	NYSE	CSV	Tue, Apr 30, 2013	17.40	17.65	17.21	17.49
4136	NYSE	CSV	Mon, Apr 29, 2013	17.55	17.81	17.25	17.45
4135	NYSE	CSV	Fri, Apr 26, 2013	17.92	17.95	17.45	17.50
4134	NYSE	CSV	Thu, Apr 25, 2013	17.59	18.34	17.59	17.91
4133	NYSE	CSV	Wed, Apr 24, 2013	18.19	18.30	17.56	17.59
4132	NYSE	CSV	Tue, Apr 23, 2013	16.89	17.95	16.60	17.80
4131	NYSE	CSV	Mon, Apr 22, 2013	16.84	17.04	16.23	16.74
4130	NYSE	CSV	Fri, Apr 19, 2013	16.80	17.08	16.51	16.84
4129	NYSE	CSV	Thu, Apr 18, 2013	17.05	17.22	16.60	16.78
4128	NYSE	CSV	Wed, Apr 17, 2013	17.48	17.61	16.61	17.07
4127	NYSE	CSV	Tue, Apr 16, 2013	17.47	17.93	17.31	17.49
4126	NYSE	CSV	Mon, Apr 15, 2013	19.83	19.83	17.11	17.21
4125	NYSE	CSV	Fri, Apr 12, 2013	21.38	21.38	19.93	20.05
4124	NYSE	CSV	Thu, Apr 11, 2013	21.72	22.08	21.36	21.48
4123	NYSE	CSV	Wed, Apr 10, 2013	21.62	22.32	21.62	21.63
4122	NYSE	CSV	Tue, Apr 9, 2013	21.22	21.75	21.22	21.50
4121	NYSE	CSV	Mon, Apr 8, 2013	20.97	21.21	20.85	21.01
4120	NYSE	CSV	Fri, Apr 5, 2013	21.03	21.30	20.60	20.79
4119	NYSE	CSV	Thu, Apr 4, 2013	20.43	21.56	20.06	21.44
4118	NYSE	CSV	Wed, Apr 3, 2013	21.65	21.65	20.21	20.35
4117	NYSE	CSV	Tue, Apr 2, 2013	21.54	21.65	21.31	21.49
4116	NYSE	CSV	Mon, Apr 1, 2013	21.58	21.74	21.31	21.42
4115	NYSE	CSV	Thu, Mar 28, 2013	21.35	21.50	21.11	21.25
4114	NYSE	CSV	Wed, Mar 27, 2013	20.99	21.49	20.81	21.12
4113	NYSE	CSV	Tue, Mar 26, 2013	20.93	21.00	20.66	20.97
4112	NYSE	CSV	Mon, Mar 25, 2013	20.46	20.87	20.30	20.76
4111	NYSE	CSV	Fri, Mar 22, 2013	20.39	20.60	20.10	20.15
4110	NYSE	CSV	Thu, Mar 21, 2013	20.20	20.71	20.20	20.38
4109	NYSE	CSV	Wed, Mar 20, 2013	19.75	20.57	19.67	20.52
4108	NYSE	CSV	Tue, Mar 19, 2013	19.46	19.92	19.26	19.61
4107	NYSE	CSV	Mon, Mar 18, 2013	19.01	19.55	18.21	19.42
4106	NYSE	CSV	Fri, Mar 15, 2013	19.65	19.65	19.18	19.25
4105	NYSE	CSV	Thu, Mar 14, 2013	19.32	19.67	19.00	19.61
4104	NYSE	CSV	Wed, Mar 13, 2013	19.54	19.54	19.18	19.33
4103	NYSE	CSV	Tue, Mar 12, 2013	19.41	19.62	19.27	19.40
4102	NYSE	CSV	Mon, Mar 11, 2013	19.54	19.74	19.00	19.40
4101	NYSE	CSV	Fri, Mar 8, 2013	20.00	20.00	19.21	19.40
4100	NYSE	CSV	Thu, Mar 7, 2013	19.20	19.79	19.12	19.40
4099	NYSE	CSV	Wed, Mar 6, 2013	19.11	19.26	18.55	19.09
4098	NYSE	CSV	Tue, Mar 5, 2013	18.52	19.21	18.52	18.91
4097	NYSE	CSV	Mon, Mar 4, 2013	18.16	18.41	18.02	18.35
4096	NYSE	CSV	Fri, Mar 1, 2013	18.05	18.23	17.80	17.96
4095	NYSE	CSV	Thu, Feb 28, 2013	17.64	18.41	17.64	18.20
4094	NYSE	CSV	Wed, Feb 27, 2013	17.24	17.83	17.04	17.62
4093	NYSE	CSV	Tue, Feb 26, 2013	16.75	17.15	16.40	16.99
4092	NYSE	CSV	Mon, Feb 25, 2013	16.53	16.82	16.38	16.45
4091	NYSE	CSV	Fri, Feb 22, 2013	15.58	16.38	15.49	16.33
4090	NYSE	CSV	Thu, Feb 21, 2013	15.38	15.64	15.00	15.39
4089	NYSE	CSV	Wed, Feb 20, 2013	16.34	16.38	15.40	15.41
4088	NYSE	CSV	Tue, Feb 19, 2013	15.70	16.46	15.70	16.28
4087	NYSE	CSV	Fri, Feb 15, 2013	15.30	15.73	15.25	15.67
4086	NYSE	CSV	Thu, Feb 14, 2013	15.09	15.28	14.98	15.24
4085	NYSE	CSV	Wed, Feb 13, 2013	14.90	15.19	14.81	15.18
4084	NYSE	CSV	Tue, Feb 12, 2013	14.32	14.86	14.32	14.81
4083	NYSE	CSV	Mon, Feb 11, 2013	14.73	14.73	14.22	14.35
4082	NYSE	CSV	Fri, Feb 8, 2013	14.67	14.74	14.60	14.72
4081	NYSE	CSV	Thu, Feb 7, 2013	14.69	14.74	14.51	14.67
4080	NYSE	CSV	Wed, Feb 6, 2013	14.19	14.85	14.19	14.59
4079	NYSE	CSV	Tue, Feb 5, 2013	14.09	14.35	14.00	14.24
4078	NYSE	CSV	Mon, Feb 4, 2013	13.94	14.27	13.85	13.95
4077	NYSE	CSV	Fri, Feb 1, 2013	14.09	14.25	13.95	14.04
4076	NYSE	CSV	Thu, Jan 31, 2013	13.87	14.08	13.65	13.98
4075	NYSE	CSV	Wed, Jan 30, 2013	14.00	14.10	13.75	13.85
4074	NYSE	CSV	Tue, Jan 29, 2013	13.57	14.03	13.50	14.02
4073	NYSE	CSV	Mon, Jan 28, 2013	13.64	13.72	13.40	13.59
4072	NYSE	CSV	Fri, Jan 25, 2013	13.67	13.72	13.10	13.66
4071	NYSE	CSV	Thu, Jan 24, 2013	14.40	14.40	13.31	13.66
4070	NYSE	CSV	Wed, Jan 23, 2013	13.85	14.57	13.85	14.33
4069	NYSE	CSV	Tue, Jan 22, 2013	13.88	13.97	13.59	13.96
4068	NYSE	CSV	Fri, Jan 18, 2013	13.10	13.96	13.10	13.85
4067	NYSE	CSV	Thu, Jan 17, 2013	13.09	13.25	13.04	13.15
4066	NYSE	CSV	Wed, Jan 16, 2013	13.08	13.10	12.96	13.07
4065	NYSE	CSV	Tue, Jan 15, 2013	12.95	13.10	12.89	13.08
4064	NYSE	CSV	Mon, Jan 14, 2013	12.88	13.15	12.88	13.06
4063	NYSE	CSV	Fri, Jan 11, 2013	12.99	13.05	12.90	12.90
4062	NYSE	CSV	Thu, Jan 10, 2013	13.08	13.09	12.95	12.98
4061	NYSE	CSV	Wed, Jan 9, 2013	13.00	13.24	12.90	12.92
4060	NYSE	CSV	Tue, Jan 8, 2013	13.05	13.25	12.96	13.00
4059	NYSE	CSV	Mon, Jan 7, 2013	13.15	13.22	13.00	13.05
4058	NYSE	CSV	Fri, Jan 4, 2013	12.99	13.25	12.48	13.22
4057	NYSE	CSV	Thu, Jan 3, 2013	13.55	13.59	12.87	12.90
4056	NYSE	CSV	Wed, Jan 2, 2013	11.91	13.52	11.90	13.45
4055	NYSE	CSV	Mon, Dec 31, 2012	11.65	11.89	11.48	11.87
4054	NYSE	CSV	Fri, Dec 28, 2012	11.50	11.85	11.50	11.65
4053	NYSE	CSV	Thu, Dec 27, 2012	11.39	11.56	11.38	11.53
4052	NYSE	CSV	Wed, Dec 26, 2012	11.48	11.62	11.33	11.43
4051	NYSE	CSV	Mon, Dec 24, 2012	11.52	11.52	11.50	11.52
4050	NYSE	CSV	Fri, Dec 21, 2012	11.75	11.81	11.46	11.56
4049	NYSE	CSV	Thu, Dec 20, 2012	11.86	11.90	11.35	11.87
4048	NYSE	CSV	Wed, Dec 19, 2012	11.92	11.99	11.85	11.91
4047	NYSE	CSV	Tue, Dec 18, 2012	11.49	11.80	11.46	11.79
4046	NYSE	CSV	Mon, Dec 17, 2012	11.47	11.50	11.43	11.50
4045	NYSE	CSV	Fri, Dec 14, 2012	11.21	11.42	11.19	11.42
4044	NYSE	CSV	Thu, Dec 13, 2012	11.28	11.36	11.11	11.24
4043	NYSE	CSV	Wed, Dec 12, 2012	11.36	11.44	11.28	11.29
4042	NYSE	CSV	Tue, Dec 11, 2012	11.20	11.39	11.10	11.35
4041	NYSE	CSV	Mon, Dec 10, 2012	11.13	11.20	11.07	11.19
4040	NYSE	CSV	Fri, Dec 7, 2012	11.18	11.18	11.01	11.14
4039	NYSE	CSV	Thu, Dec 6, 2012	11.10	11.12	11.00	11.12
4038	NYSE	CSV	Wed, Dec 5, 2012	11.18	11.19	11.06	11.07
4037	NYSE	CSV	Tue, Dec 4, 2012	11.16	11.20	10.99	11.17
4036	NYSE	CSV	Mon, Dec 3, 2012	11.22	11.23	10.77	11.14
4035	NYSE	CSV	Fri, Nov 30, 2012	11.15	11.15	10.90	11.11
4034	NYSE	CSV	Thu, Nov 29, 2012	10.97	11.19	10.61	11.11
4033	NYSE	CSV	Wed, Nov 28, 2012	10.84	10.90	10.47	10.88
4032	NYSE	CSV	Tue, Nov 27, 2012	11.10	11.13	10.83	10.86
4031	NYSE	CSV	Mon, Nov 26, 2012	11.21	11.22	11.00	11.06
4030	NYSE	CSV	Fri, Nov 23, 2012	11.20	11.26	11.12	11.21
4029	NYSE	CSV	Wed, Nov 21, 2012	11.09	11.20	11.00	11.16
4028	NYSE	CSV	Tue, Nov 20, 2012	11.22	11.22	10.67	11.08
4027	NYSE	CSV	Mon, Nov 19, 2012	11.04	11.20	10.92	11.20
4026	NYSE	CSV	Fri, Nov 16, 2012	10.58	10.98	10.57	10.92
4025	NYSE	CSV	Thu, Nov 15, 2012	10.72	10.85	10.62	10.66
4024	NYSE	CSV	Wed, Nov 14, 2012	10.95	11.07	10.73	10.80
4023	NYSE	CSV	Tue, Nov 13, 2012	10.85	11.08	10.77	10.92
4022	NYSE	CSV	Mon, Nov 12, 2012	10.95	11.00	10.78	10.88
4021	NYSE	CSV	Fri, Nov 9, 2012	10.85	10.87	10.72	10.84
4020	NYSE	CSV	Thu, Nov 8, 2012	11.02	11.32	10.85	10.85
4019	NYSE	CSV	Wed, Nov 7, 2012	11.42	11.42	11.02	11.03
4018	NYSE	CSV	Tue, Nov 6, 2012	11.27	11.44	11.14	11.43
4017	NYSE	CSV	Mon, Nov 5, 2012	10.99	11.40	10.86	11.27
4016	NYSE	CSV	Fri, Nov 2, 2012	11.22	11.22	10.83	10.85
4015	NYSE	CSV	Thu, Nov 1, 2012	10.71	11.41	10.59	11.22
4014	NYSE	CSV	Wed, Oct 31, 2012	10.56	10.87	10.50	10.63
4013	NYSE	CSV	Fri, Oct 26, 2012	10.94	10.94	10.55	10.59
4012	NYSE	CSV	Thu, Oct 25, 2012	10.87	10.97	10.74	10.97
4011	NYSE	CSV	Wed, Oct 24, 2012	10.18	10.79	10.06	10.78
4010	NYSE	CSV	Tue, Oct 23, 2012	10.40	10.58	10.10	10.13
4009	NYSE	CSV	Mon, Oct 22, 2012	10.37	10.63	10.25	10.43
4008	NYSE	CSV	Fri, Oct 19, 2012	10.19	10.19	9.72	9.97
4007	NYSE	CSV	Thu, Oct 18, 2012	10.35	10.36	10.15	10.27
4006	NYSE	CSV	Wed, Oct 17, 2012	9.94	10.33	9.74	10.32
4005	NYSE	CSV	Tue, Oct 16, 2012	9.89	9.92	9.77	9.90
4004	NYSE	CSV	Mon, Oct 15, 2012	9.74	9.89	9.67	9.89
4003	NYSE	CSV	Fri, Oct 12, 2012	9.65	9.79	9.60	9.70
4002	NYSE	CSV	Thu, Oct 11, 2012	9.59	9.70	9.55	9.67
4001	NYSE	CSV	Wed, Oct 10, 2012	9.53	9.60	9.49	9.51
4000	NYSE	CSV	Tue, Oct 9, 2012	9.41	9.58	9.40	9.49
3999	NYSE	CSV	Mon, Oct 8, 2012	9.54	9.54	9.34	9.41
3998	NYSE	CSV	Fri, Oct 5, 2012	9.69	9.73	9.52	9.54
3997	NYSE	CSV	Thu, Oct 4, 2012	9.36	9.73	9.36	9.64
3996	NYSE	CSV	Wed, Oct 3, 2012	9.50	9.51	9.26	9.28
3995	NYSE	CSV	Tue, Oct 2, 2012	9.61	9.76	9.44	9.52
3994	NYSE	CSV	Mon, Oct 1, 2012	9.73	9.88	9.32	9.55
3993	NYSE	CSV	Fri, Sep 28, 2012	9.55	9.89	9.49	9.67
3992	NYSE	CSV	Thu, Sep 27, 2012	9.60	9.71	9.44	9.57
3991	NYSE	CSV	Wed, Sep 26, 2012	9.63	9.72	9.55	9.59
3990	NYSE	CSV	Tue, Sep 25, 2012	9.93	9.99	9.57	9.58
3989	NYSE	CSV	Mon, Sep 24, 2012	9.83	10.07	9.61	9.90
3988	NYSE	CSV	Fri, Sep 21, 2012	9.85	10.09	9.80	9.82
3987	NYSE	CSV	Thu, Sep 20, 2012	9.85	9.90	9.73	9.82
3986	NYSE	CSV	Wed, Sep 19, 2012	10.04	10.10	9.83	9.86
3985	NYSE	CSV	Tue, Sep 18, 2012	10.40	10.40	10.05	10.08
3984	NYSE	CSV	Mon, Sep 17, 2012	10.25	10.39	10.12	10.38
3983	NYSE	CSV	Fri, Sep 14, 2012	10.00	10.33	9.90	10.25
3982	NYSE	CSV	Thu, Sep 13, 2012	9.59	9.98	9.59	9.95
3981	NYSE	CSV	Wed, Sep 12, 2012	9.61	9.76	9.50	9.58
3980	NYSE	CSV	Tue, Sep 11, 2012	9.48	9.69	9.46	9.63
3979	NYSE	CSV	Mon, Sep 10, 2012	9.41	9.60	9.36	9.51
3978	NYSE	CSV	Fri, Sep 7, 2012	9.36	9.40	9.23	9.27
3977	NYSE	CSV	Thu, Sep 6, 2012	9.05	9.36	9.05	9.36
3976	NYSE	CSV	Wed, Sep 5, 2012	9.32	9.41	9.11	9.18
3975	NYSE	CSV	Tue, Sep 4, 2012	9.05	9.40	9.00	9.33
3974	NYSE	CSV	Fri, Aug 31, 2012	8.88	9.04	8.88	9.04
3973	NYSE	CSV	Thu, Aug 30, 2012	8.80	9.25	8.80	8.85
3972	NYSE	CSV	Wed, Aug 29, 2012	8.75	8.87	8.75	8.84
3971	NYSE	CSV	Tue, Aug 28, 2012	8.64	8.78	8.56	8.78
3970	NYSE	CSV	Mon, Aug 27, 2012	8.50	8.66	8.46	8.61
3969	NYSE	CSV	Fri, Aug 24, 2012	8.51	8.58	8.45	8.50
3968	NYSE	CSV	Thu, Aug 23, 2012	8.80	8.80	8.47	8.53
3967	NYSE	CSV	Wed, Aug 22, 2012	8.95	9.00	8.81	8.83
3966	NYSE	CSV	Tue, Aug 21, 2012	8.83	9.11	8.71	8.95
3965	NYSE	CSV	Mon, Aug 20, 2012	8.78	8.85	8.78	8.85
3964	NYSE	CSV	Fri, Aug 17, 2012	8.81	8.85	8.69	8.83
3963	NYSE	CSV	Thu, Aug 16, 2012	8.87	8.87	8.79	8.85
3962	NYSE	CSV	Wed, Aug 15, 2012	8.85	8.94	8.64	8.85
3961	NYSE	CSV	Tue, Aug 14, 2012	8.83	8.94	8.75	8.90
3960	NYSE	CSV	Mon, Aug 13, 2012	8.70	8.84	8.62	8.83
3959	NYSE	CSV	Fri, Aug 10, 2012	8.59	8.75	8.59	8.69
3958	NYSE	CSV	Thu, Aug 9, 2012	8.44	8.61	8.44	8.59
3957	NYSE	CSV	Wed, Aug 8, 2012	8.19	8.50	8.17	8.50
3956	NYSE	CSV	Tue, Aug 7, 2012	8.03	8.25	7.96	8.19
3955	NYSE	CSV	Mon, Aug 6, 2012	8.02	8.06	7.84	7.96
3954	NYSE	CSV	Fri, Aug 3, 2012	7.66	8.07	7.65	7.99
3953	NYSE	CSV	Thu, Aug 2, 2012	7.87	7.93	7.69	7.76
3952	NYSE	CSV	Wed, Aug 1, 2012	8.06	8.14	7.95	7.95
3951	NYSE	CSV	Tue, Jul 31, 2012	8.08	8.14	7.97	8.08
3950	NYSE	CSV	Mon, Jul 30, 2012	8.32	8.32	8.01	8.10
3949	NYSE	CSV	Fri, Jul 27, 2012	7.87	8.30	7.78	8.29
3948	NYSE	CSV	Thu, Jul 26, 2012	7.87	7.91	7.75	7.88
3947	NYSE	CSV	Wed, Jul 25, 2012	8.00	8.00	7.72	7.79
3946	NYSE	CSV	Tue, Jul 24, 2012	8.24	8.24	7.99	7.99
3945	NYSE	CSV	Mon, Jul 23, 2012	8.51	8.51	8.03	8.23
3944	NYSE	CSV	Fri, Jul 20, 2012	8.65	8.77	8.59	8.60
3943	NYSE	CSV	Thu, Jul 19, 2012	8.74	8.77	8.69	8.72
3942	NYSE	CSV	Wed, Jul 18, 2012	8.77	8.77	8.68	8.75
3941	NYSE	CSV	Tue, Jul 17, 2012	8.75	8.77	8.61	8.74
3940	NYSE	CSV	Mon, Jul 16, 2012	8.67	8.79	8.60	8.71
3939	NYSE	CSV	Fri, Jul 13, 2012	8.66	8.87	8.62	8.75
3938	NYSE	CSV	Thu, Jul 12, 2012	8.62	8.70	8.47	8.68
3937	NYSE	CSV	Wed, Jul 11, 2012	8.70	8.74	8.56	8.67
3936	NYSE	CSV	Tue, Jul 10, 2012	8.72	8.75	8.65	8.74
3935	NYSE	CSV	Mon, Jul 9, 2012	8.56	8.74	8.45	8.68
3934	NYSE	CSV	Fri, Jul 6, 2012	8.51	8.59	8.51	8.56
3933	NYSE	CSV	Thu, Jul 5, 2012	8.52	8.59	8.48	8.59
3932	NYSE	CSV	Tue, Jul 3, 2012	8.31	8.55	8.31	8.50
3931	NYSE	CSV	Mon, Jul 2, 2012	8.32	8.39	8.27	8.34
3930	NYSE	CSV	Fri, Jun 29, 2012	8.16	8.44	8.14	8.32
3929	NYSE	CSV	Thu, Jun 28, 2012	8.00	8.10	7.97	8.03
3928	NYSE	CSV	Wed, Jun 27, 2012	8.03	8.05	7.94	8.05
3927	NYSE	CSV	Tue, Jun 26, 2012	7.96	8.05	7.85	8.01
3926	NYSE	CSV	Mon, Jun 25, 2012	8.09	8.18	7.92	7.97
3925	NYSE	CSV	Fri, Jun 22, 2012	8.35	8.59	7.85	8.16
3924	NYSE	CSV	Thu, Jun 21, 2012	8.32	8.36	8.17	8.29
3923	NYSE	CSV	Wed, Jun 20, 2012	8.00	8.44	7.89	8.38
3922	NYSE	CSV	Tue, Jun 19, 2012	7.60	8.09	7.51	8.08
3921	NYSE	CSV	Mon, Jun 18, 2012	7.39	7.70	7.38	7.60
3920	NYSE	CSV	Fri, Jun 15, 2012	7.31	7.48	7.20	7.46
3919	NYSE	CSV	Thu, Jun 14, 2012	7.28	7.50	7.16	7.44
3918	NYSE	CSV	Wed, Jun 13, 2012	7.25	7.37	7.15	7.37
3917	NYSE	CSV	Tue, Jun 12, 2012	7.25	7.30	7.21	7.22
3916	NYSE	CSV	Mon, Jun 11, 2012	7.45	7.50	7.15	7.23
3915	NYSE	CSV	Fri, Jun 8, 2012	7.33	7.45	7.29	7.41
3914	NYSE	CSV	Thu, Jun 7, 2012	7.29	7.41	7.23	7.28
3913	NYSE	CSV	Wed, Jun 6, 2012	7.10	7.27	7.10	7.22
3912	NYSE	CSV	Tue, Jun 5, 2012	7.38	7.38	7.10	7.10
3911	NYSE	CSV	Mon, Jun 4, 2012	7.33	7.41	7.24	7.35
3910	NYSE	CSV	Fri, Jun 1, 2012	7.28	7.40	7.08	7.40
3909	NYSE	CSV	Thu, May 31, 2012	7.24	7.40	7.21	7.32
3908	NYSE	CSV	Wed, May 30, 2012	7.30	7.30	7.18	7.19
3907	NYSE	CSV	Tue, May 29, 2012	7.25	7.42	7.25	7.30
3906	NYSE	CSV	Fri, May 25, 2012	7.29	7.35	7.18	7.25
3905	NYSE	CSV	Thu, May 24, 2012	7.21	7.35	7.15	7.23
3904	NYSE	CSV	Wed, May 23, 2012	7.21	7.27	7.15	7.24
3903	NYSE	CSV	Tue, May 22, 2012	7.20	7.34	7.15	7.27
3902	NYSE	CSV	Mon, May 21, 2012	7.26	7.26	7.12	7.16
3901	NYSE	CSV	Fri, May 18, 2012	7.31	7.42	7.17	7.26
3900	NYSE	CSV	Thu, May 17, 2012	7.37	7.37	6.91	7.22
3899	NYSE	CSV	Wed, May 16, 2012	7.52	7.53	7.36	7.46
3898	NYSE	CSV	Tue, May 15, 2012	7.55	7.60	7.51	7.55
3897	NYSE	CSV	Mon, May 14, 2012	7.51	7.60	7.49	7.60
3896	NYSE	CSV	Fri, May 11, 2012	7.57	7.63	7.46	7.55
3895	NYSE	CSV	Thu, May 10, 2012	7.61	7.72	7.51	7.57
3894	NYSE	CSV	Wed, May 9, 2012	7.46	7.58	7.42	7.55
3893	NYSE	CSV	Tue, May 8, 2012	7.50	7.53	7.46	7.49
3892	NYSE	CSV	Mon, May 7, 2012	7.50	7.61	7.46	7.49
3891	NYSE	CSV	Fri, May 4, 2012	7.45	7.59	7.42	7.50
3890	NYSE	CSV	Thu, May 3, 2012	7.54	7.60	7.46	7.47
3889	NYSE	CSV	Wed, May 2, 2012	7.55	7.65	7.50	7.51
3888	NYSE	CSV	Tue, May 1, 2012	7.50	7.52	7.47	7.50
3887	NYSE	CSV	Mon, Apr 30, 2012	7.45	7.50	7.44	7.50
3886	NYSE	CSV	Fri, Apr 27, 2012	7.55	7.58	7.40	7.43
3885	NYSE	CSV	Thu, Apr 26, 2012	7.63	7.64	7.45	7.50
3884	NYSE	CSV	Wed, Apr 25, 2012	7.51	7.76	7.42	7.60
3883	NYSE	CSV	Tue, Apr 24, 2012	7.40	7.52	7.40	7.52
3882	NYSE	CSV	Mon, Apr 23, 2012	7.51	7.51	7.41	7.42
3881	NYSE	CSV	Fri, Apr 20, 2012	7.50	7.54	7.46	7.51
3880	NYSE	CSV	Thu, Apr 19, 2012	7.45	7.50	7.34	7.50
3879	NYSE	CSV	Wed, Apr 18, 2012	7.47	7.50	7.39	7.50
3878	NYSE	CSV	Tue, Apr 17, 2012	7.36	7.50	7.34	7.47
3877	NYSE	CSV	Mon, Apr 16, 2012	7.36	7.45	7.34	7.44
3876	NYSE	CSV	Fri, Apr 13, 2012	7.36	7.43	7.35	7.39
3875	NYSE	CSV	Thu, Apr 12, 2012	7.39	7.47	7.24	7.41
3874	NYSE	CSV	Wed, Apr 11, 2012	7.23	7.46	7.20	7.44
3873	NYSE	CSV	Tue, Apr 10, 2012	7.35	7.47	7.15	7.25
3872	NYSE	CSV	Mon, Apr 9, 2012	7.42	7.46	7.27	7.40
3871	NYSE	CSV	Thu, Apr 5, 2012	7.43	7.50	7.40	7.50
3870	NYSE	CSV	Wed, Apr 4, 2012	7.40	7.50	7.15	7.50
3869	NYSE	CSV	Tue, Apr 3, 2012	7.49	7.50	7.40	7.48
3868	NYSE	CSV	Mon, Apr 2, 2012	7.51	7.57	7.43	7.46
3867	NYSE	CSV	Fri, Mar 30, 2012	7.59	7.59	7.42	7.55
3866	NYSE	CSV	Thu, Mar 29, 2012	7.33	7.57	7.29	7.51
3865	NYSE	CSV	Wed, Mar 28, 2012	7.27	7.39	7.10	7.29
3864	NYSE	CSV	Tue, Mar 27, 2012	7.36	7.45	7.10	7.28
3863	NYSE	CSV	Mon, Mar 26, 2012	6.79	7.37	6.77	7.30
3862	NYSE	CSV	Fri, Mar 23, 2012	6.53	6.79	6.41	6.76
3861	NYSE	CSV	Thu, Mar 22, 2012	6.34	6.57	6.34	6.57
3860	NYSE	CSV	Wed, Mar 21, 2012	6.20	6.34	6.17	6.30
3859	NYSE	CSV	Tue, Mar 20, 2012	6.02	6.20	6.00	6.20
3858	NYSE	CSV	Mon, Mar 19, 2012	6.00	6.13	6.00	6.03
3857	NYSE	CSV	Fri, Mar 16, 2012	6.10	6.14	6.03	6.03
3856	NYSE	CSV	Thu, Mar 15, 2012	6.12	6.17	6.06	6.13
3855	NYSE	CSV	Wed, Mar 14, 2012	6.17	6.17	6.11	6.15
3854	NYSE	CSV	Tue, Mar 13, 2012	6.05	6.21	6.05	6.16
3853	NYSE	CSV	Mon, Mar 12, 2012	6.00	6.13	5.98	6.07
3852	NYSE	CSV	Fri, Mar 9, 2012	5.96	6.14	5.95	5.96
3851	NYSE	CSV	Thu, Mar 8, 2012	5.99	6.00	5.90	5.96
3850	NYSE	CSV	Wed, Mar 7, 2012	5.89	5.97	5.86	5.95
3849	NYSE	CSV	Tue, Mar 6, 2012	5.83	5.92	5.83	5.85
3848	NYSE	CSV	Mon, Mar 5, 2012	5.88	5.98	5.85	5.94
3847	NYSE	CSV	Fri, Mar 2, 2012	5.86	5.95	5.85	5.92
3846	NYSE	CSV	Thu, Mar 1, 2012	5.95	5.99	5.87	5.89
3845	NYSE	CSV	Wed, Feb 29, 2012	5.94	6.00	5.93	5.99
3844	NYSE	CSV	Tue, Feb 28, 2012	5.85	5.95	5.85	5.95
3843	NYSE	CSV	Mon, Feb 27, 2012	5.90	5.92	5.85	5.88
3842	NYSE	CSV	Fri, Feb 24, 2012	5.95	5.95	5.89	5.90
3841	NYSE	CSV	Thu, Feb 23, 2012	5.98	6.01	5.90	5.95
3840	NYSE	CSV	Wed, Feb 22, 2012	5.95	6.03	5.90	6.00
3839	NYSE	CSV	Tue, Feb 21, 2012	6.01	6.01	5.95	5.98
3838	NYSE	CSV	Fri, Feb 17, 2012	6.01	6.05	5.98	6.01
3837	NYSE	CSV	Thu, Feb 16, 2012	5.94	6.00	5.87	6.00
3836	NYSE	CSV	Wed, Feb 15, 2012	6.00	6.03	5.92	6.00
3835	NYSE	CSV	Tue, Feb 14, 2012	5.91	6.04	5.91	6.00
3834	NYSE	CSV	Mon, Feb 13, 2012	5.92	6.00	5.92	5.99
3833	NYSE	CSV	Fri, Feb 10, 2012	5.97	6.02	5.93	5.93
3832	NYSE	CSV	Thu, Feb 9, 2012	5.87	6.00	5.85	5.94
3831	NYSE	CSV	Wed, Feb 8, 2012	5.90	5.98	5.82	5.97
3830	NYSE	CSV	Tue, Feb 7, 2012	5.94	5.98	5.80	5.94
3829	NYSE	CSV	Mon, Feb 6, 2012	5.80	5.95	5.75	5.93
3828	NYSE	CSV	Fri, Feb 3, 2012	5.94	5.94	5.71	5.78
3827	NYSE	CSV	Thu, Feb 2, 2012	5.80	5.89	5.75	5.80
3826	NYSE	CSV	Wed, Feb 1, 2012	5.80	5.96	5.61	5.86
3825	NYSE	CSV	Tue, Jan 31, 2012	5.77	5.85	5.65	5.73
3824	NYSE	CSV	Mon, Jan 30, 2012	5.79	5.84	5.61	5.61
3823	NYSE	CSV	Fri, Jan 27, 2012	5.93	5.93	5.72	5.72
3822	NYSE	CSV	Thu, Jan 26, 2012	5.92	5.99	5.88	5.89
3821	NYSE	CSV	Wed, Jan 25, 2012	6.00	6.01	5.83	5.95
3820	NYSE	CSV	Tue, Jan 24, 2012	5.93	5.98	5.93	5.95
3819	NYSE	CSV	Mon, Jan 23, 2012	5.85	5.95	5.76	5.95
3818	NYSE	CSV	Fri, Jan 20, 2012	5.85	5.92	5.85	5.92
3817	NYSE	CSV	Thu, Jan 19, 2012	5.97	5.97	5.83	5.95
3816	NYSE	CSV	Wed, Jan 18, 2012	5.80	5.90	5.80	5.90
3815	NYSE	CSV	Tue, Jan 17, 2012	5.73	5.88	5.70	5.84
3814	NYSE	CSV	Fri, Jan 13, 2012	5.84	5.90	5.68	5.76
3813	NYSE	CSV	Thu, Jan 12, 2012	6.00	6.01	5.90	5.90
3812	NYSE	CSV	Wed, Jan 11, 2012	5.87	6.04	5.71	5.95
3811	NYSE	CSV	Tue, Jan 10, 2012	5.88	6.00	5.71	5.95
3810	NYSE	CSV	Mon, Jan 9, 2012	5.70	5.99	5.70	5.92
3809	NYSE	CSV	Fri, Jan 6, 2012	5.67	5.70	5.67	5.70
3808	NYSE	CSV	Thu, Jan 5, 2012	5.50	5.70	5.50	5.60
3807	NYSE	CSV	Wed, Jan 4, 2012	5.47	5.59	5.40	5.52
3806	NYSE	CSV	Tue, Jan 3, 2012	5.67	5.67	5.45	5.51
3805	NYSE	CSV	Fri, Dec 30, 2011	5.60	5.70	5.51	5.60
3804	NYSE	CSV	Thu, Dec 29, 2011	5.72	5.76	5.55	5.60
3803	NYSE	CSV	Wed, Dec 28, 2011	5.66	5.73	5.55	5.68
3802	NYSE	CSV	Tue, Dec 27, 2011	5.57	5.71	5.57	5.70
3801	NYSE	CSV	Fri, Dec 23, 2011	5.75	5.77	5.66	5.66
3800	NYSE	CSV	Thu, Dec 22, 2011	5.86	5.90	5.70	5.76
3799	NYSE	CSV	Wed, Dec 21, 2011	5.78	5.94	5.78	5.91
3798	NYSE	CSV	Tue, Dec 20, 2011	5.87	5.92	5.58	5.83
3797	NYSE	CSV	Mon, Dec 19, 2011	5.68	5.88	5.65	5.88
3796	NYSE	CSV	Fri, Dec 16, 2011	5.50	5.86	5.50	5.63
3795	NYSE	CSV	Thu, Dec 15, 2011	5.49	5.82	5.12	5.56
3794	NYSE	CSV	Wed, Dec 14, 2011	5.40	5.54	5.40	5.48
3793	NYSE	CSV	Tue, Dec 13, 2011	5.40	5.45	5.40	5.40
3792	NYSE	CSV	Mon, Dec 12, 2011	5.54	5.56	5.45	5.45
3791	NYSE	CSV	Fri, Dec 9, 2011	5.55	5.59	5.50	5.54
3790	NYSE	CSV	Thu, Dec 8, 2011	5.63	5.68	5.50	5.50
3789	NYSE	CSV	Wed, Dec 7, 2011	5.55	5.68	5.55	5.64
3788	NYSE	CSV	Tue, Dec 6, 2011	5.68	5.70	5.59	5.59
3787	NYSE	CSV	Mon, Dec 5, 2011	5.76	5.76	5.60	5.70
3786	NYSE	CSV	Fri, Dec 2, 2011	5.85	5.90	5.75	5.75
3785	NYSE	CSV	Thu, Dec 1, 2011	5.86	5.86	5.78	5.82
3784	NYSE	CSV	Wed, Nov 30, 2011	6.02	6.04	5.81	5.83
3783	NYSE	CSV	Tue, Nov 29, 2011	5.85	5.95	5.85	5.92
3782	NYSE	CSV	Mon, Nov 28, 2011	5.68	5.89	5.67	5.80
3781	NYSE	CSV	Fri, Nov 25, 2011	5.79	5.79	5.68	5.68
3780	NYSE	CSV	Wed, Nov 23, 2011	5.80	5.80	5.73	5.77
3779	NYSE	CSV	Tue, Nov 22, 2011	5.70	5.89	5.70	5.81
3778	NYSE	CSV	Mon, Nov 21, 2011	5.65	5.84	5.61	5.75
3777	NYSE	CSV	Fri, Nov 18, 2011	5.91	5.91	5.75	5.75
3776	NYSE	CSV	Thu, Nov 17, 2011	5.78	5.92	5.73	5.80
3775	NYSE	CSV	Wed, Nov 16, 2011	5.60	5.75	5.60	5.74
3774	NYSE	CSV	Tue, Nov 15, 2011	5.72	5.80	5.64	5.69
3773	NYSE	CSV	Mon, Nov 14, 2011	5.84	5.85	5.71	5.78
3772	NYSE	CSV	Fri, Nov 11, 2011	5.84	5.96	5.70	5.85
3771	NYSE	CSV	Thu, Nov 10, 2011	5.78	5.88	5.70	5.75
3770	NYSE	CSV	Wed, Nov 9, 2011	5.70	5.81	5.70	5.80
3769	NYSE	CSV	Tue, Nov 8, 2011	5.93	6.00	5.73	5.83
3768	NYSE	CSV	Mon, Nov 7, 2011	5.90	6.05	5.90	5.92
3767	NYSE	CSV	Fri, Nov 4, 2011	5.99	6.02	5.89	5.99
3766	NYSE	CSV	Thu, Nov 3, 2011	5.99	6.15	5.81	5.99
3765	NYSE	CSV	Wed, Nov 2, 2011	6.07	6.08	5.96	5.99
3764	NYSE	CSV	Tue, Nov 1, 2011	5.88	6.08	5.81	6.08
3763	NYSE	CSV	Mon, Oct 31, 2011	5.98	6.02	5.64	5.96
3762	NYSE	CSV	Fri, Oct 28, 2011	6.12	6.16	6.08	6.13
3761	NYSE	CSV	Thu, Oct 27, 2011	6.20	6.30	6.03	6.08
3760	NYSE	CSV	Wed, Oct 26, 2011	6.10	6.12	6.01	6.06
3759	NYSE	CSV	Tue, Oct 25, 2011	6.10	6.10	6.02	6.06
3758	NYSE	CSV	Mon, Oct 24, 2011	6.13	6.14	6.01	6.11
3757	NYSE	CSV	Fri, Oct 21, 2011	6.04	6.14	6.04	6.13
3756	NYSE	CSV	Thu, Oct 20, 2011	6.04	6.06	6.00	6.04
3755	NYSE	CSV	Wed, Oct 19, 2011	6.00	6.04	5.99	6.01
3754	NYSE	CSV	Tue, Oct 18, 2011	5.99	6.11	5.98	6.00
3753	NYSE	CSV	Mon, Oct 17, 2011	6.02	6.10	6.00	6.03
3752	NYSE	CSV	Fri, Oct 14, 2011	6.27	6.33	6.09	6.10
3751	NYSE	CSV	Thu, Oct 13, 2011	6.18	6.24	6.11	6.20
3750	NYSE	CSV	Wed, Oct 12, 2011	6.00	6.20	6.00	6.12
3749	NYSE	CSV	Tue, Oct 11, 2011	5.92	6.05	5.92	6.05
3748	NYSE	CSV	Mon, Oct 10, 2011	6.00	6.20	5.99	6.03
3747	NYSE	CSV	Fri, Oct 7, 2011	5.95	6.00	5.81	5.97
3746	NYSE	CSV	Thu, Oct 6, 2011	5.89	6.01	5.89	5.99
3745	NYSE	CSV	Wed, Oct 5, 2011	5.63	5.99	5.63	5.94
3744	NYSE	CSV	Tue, Oct 4, 2011	5.66	5.66	5.41	5.62
3743	NYSE	CSV	Mon, Oct 3, 2011	6.25	6.25	5.68	5.68
3742	NYSE	CSV	Fri, Sep 30, 2011	5.67	6.03	5.65	5.92
3741	NYSE	CSV	Thu, Sep 29, 2011	5.78	5.80	5.70	5.70
3740	NYSE	CSV	Wed, Sep 28, 2011	5.83	5.83	5.64	5.80
3739	NYSE	CSV	Tue, Sep 27, 2011	5.75	5.90	5.70	5.86
3738	NYSE	CSV	Mon, Sep 26, 2011	5.78	5.78	5.61	5.61
3737	NYSE	CSV	Fri, Sep 23, 2011	5.83	5.88	5.58	5.59
3736	NYSE	CSV	Thu, Sep 22, 2011	5.89	5.99	5.70	5.71
3735	NYSE	CSV	Wed, Sep 21, 2011	5.93	6.05	5.83	5.98
3734	NYSE	CSV	Tue, Sep 20, 2011	6.06	6.06	5.94	6.00
3733	NYSE	CSV	Mon, Sep 19, 2011	6.00	6.14	5.87	6.07
3732	NYSE	CSV	Fri, Sep 16, 2011	5.96	6.12	5.93	6.12
3731	NYSE	CSV	Thu, Sep 15, 2011	5.90	6.02	5.83	5.97
3730	NYSE	CSV	Wed, Sep 14, 2011	5.75	5.90	5.75	5.78
3729	NYSE	CSV	Tue, Sep 13, 2011	5.69	5.84	5.65	5.81
3728	NYSE	CSV	Mon, Sep 12, 2011	5.65	5.79	5.65	5.68
3727	NYSE	CSV	Fri, Sep 9, 2011	5.84	5.95	5.67	5.69
3726	NYSE	CSV	Thu, Sep 8, 2011	5.90	6.05	5.74	5.80
3725	NYSE	CSV	Wed, Sep 7, 2011	5.75	6.05	5.61	6.00
3724	NYSE	CSV	Tue, Sep 6, 2011	5.60	5.75	5.56	5.71
3723	NYSE	CSV	Fri, Sep 2, 2011	5.71	5.90	5.59	5.63
3722	NYSE	CSV	Thu, Sep 1, 2011	5.78	5.91	5.54	5.72
3721	NYSE	CSV	Wed, Aug 31, 2011	5.80	5.95	5.75	5.75
3720	NYSE	CSV	Tue, Aug 30, 2011	5.63	5.84	5.63	5.80
3719	NYSE	CSV	Mon, Aug 29, 2011	5.41	5.96	5.41	5.63
3718	NYSE	CSV	Fri, Aug 26, 2011	5.32	5.45	5.31	5.40
3717	NYSE	CSV	Thu, Aug 25, 2011	5.41	5.42	5.24	5.24
3716	NYSE	CSV	Wed, Aug 24, 2011	5.28	5.40	5.20	5.40
3715	NYSE	CSV	Tue, Aug 23, 2011	5.13	5.35	5.13	5.34
3714	NYSE	CSV	Mon, Aug 22, 2011	5.29	5.32	5.09	5.12
3713	NYSE	CSV	Fri, Aug 19, 2011	5.22	5.30	5.11	5.23
3712	NYSE	CSV	Thu, Aug 18, 2011	5.14	5.22	5.09	5.22
3711	NYSE	CSV	Wed, Aug 17, 2011	5.31	5.31	5.14	5.16
3710	NYSE	CSV	Tue, Aug 16, 2011	5.38	5.51	5.18	5.26
3709	NYSE	CSV	Mon, Aug 15, 2011	5.23	5.44	5.23	5.38
3708	NYSE	CSV	Fri, Aug 12, 2011	5.20	5.28	5.13	5.23
3707	NYSE	CSV	Thu, Aug 11, 2011	5.19	5.26	5.15	5.16
3706	NYSE	CSV	Wed, Aug 10, 2011	5.30	5.44	5.15	5.21
3705	NYSE	CSV	Tue, Aug 9, 2011	5.26	5.48	5.05	5.29
3704	NYSE	CSV	Mon, Aug 8, 2011	5.40	5.40	5.21	5.23
3703	NYSE	CSV	Fri, Aug 5, 2011	5.41	5.49	5.38	5.45
3702	NYSE	CSV	Thu, Aug 4, 2011	5.50	5.69	5.28	5.40
3701	NYSE	CSV	Wed, Aug 3, 2011	5.60	5.60	5.52	5.53
3700	NYSE	CSV	Tue, Aug 2, 2011	5.77	5.87	5.51	5.53
3699	NYSE	CSV	Mon, Aug 1, 2011	5.69	5.89	5.62	5.68
3698	NYSE	CSV	Fri, Jul 29, 2011	5.63	5.82	5.62	5.71
3697	NYSE	CSV	Thu, Jul 28, 2011	5.70	5.77	5.62	5.63
3696	NYSE	CSV	Wed, Jul 27, 2011	5.91	5.92	5.67	5.74
3695	NYSE	CSV	Tue, Jul 26, 2011	5.99	5.99	5.84	5.91
3694	NYSE	CSV	Mon, Jul 25, 2011	5.99	6.06	5.87	6.00
3693	NYSE	CSV	Fri, Jul 22, 2011	5.99	6.06	5.93	5.99
3692	NYSE	CSV	Thu, Jul 21, 2011	5.68	5.99	5.68	5.97
3691	NYSE	CSV	Wed, Jul 20, 2011	5.67	5.70	5.60	5.68
3690	NYSE	CSV	Tue, Jul 19, 2011	5.23	5.67	5.23	5.67
3689	NYSE	CSV	Mon, Jul 18, 2011	5.61	5.69	5.60	5.62
3688	NYSE	CSV	Fri, Jul 15, 2011	5.75	5.75	5.59	5.61
3687	NYSE	CSV	Thu, Jul 14, 2011	5.73	5.77	5.63	5.66
3686	NYSE	CSV	Wed, Jul 13, 2011	5.68	5.76	5.62	5.72
3685	NYSE	CSV	Tue, Jul 12, 2011	5.60	5.66	5.59	5.59
3684	NYSE	CSV	Mon, Jul 11, 2011	5.66	5.69	5.60	5.62
3683	NYSE	CSV	Fri, Jul 8, 2011	5.74	5.74	5.67	5.67
3682	NYSE	CSV	Thu, Jul 7, 2011	5.66	5.79	5.66	5.75
3681	NYSE	CSV	Wed, Jul 6, 2011	5.66	5.68	5.66	5.68
3680	NYSE	CSV	Tue, Jul 5, 2011	5.74	5.74	5.60	5.68
3679	NYSE	CSV	Fri, Jul 1, 2011	5.67	5.70	5.59	5.70
3678	NYSE	CSV	Thu, Jun 30, 2011	5.60	5.69	5.60	5.66
3677	NYSE	CSV	Wed, Jun 29, 2011	5.51	5.67	5.51	5.62
3676	NYSE	CSV	Tue, Jun 28, 2011	5.49	5.64	5.49	5.50
3675	NYSE	CSV	Mon, Jun 27, 2011	5.43	5.52	5.42	5.48
3674	NYSE	CSV	Fri, Jun 24, 2011	5.63	5.69	5.42	5.48
3673	NYSE	CSV	Thu, Jun 23, 2011	5.59	5.68	5.42	5.61
3672	NYSE	CSV	Wed, Jun 22, 2011	5.61	5.69	5.55	5.68
3671	NYSE	CSV	Tue, Jun 21, 2011	5.54	5.75	5.52	5.63
3670	NYSE	CSV	Mon, Jun 20, 2011	5.55	5.63	5.53	5.53
3669	NYSE	CSV	Fri, Jun 17, 2011	5.85	5.92	5.61	5.61
3668	NYSE	CSV	Thu, Jun 16, 2011	5.75	6.01	5.73	5.78
3667	NYSE	CSV	Wed, Jun 15, 2011	5.68	5.79	5.58	5.79
3666	NYSE	CSV	Tue, Jun 14, 2011	5.57	5.68	5.56	5.68
3665	NYSE	CSV	Mon, Jun 13, 2011	5.45	5.56	5.44	5.56
3664	NYSE	CSV	Fri, Jun 10, 2011	5.49	5.50	5.42	5.49
3663	NYSE	CSV	Thu, Jun 9, 2011	5.46	5.50	5.46	5.47
3662	NYSE	CSV	Wed, Jun 8, 2011	5.61	5.61	5.44	5.50
3661	NYSE	CSV	Tue, Jun 7, 2011	5.45	5.62	5.44	5.53
3660	NYSE	CSV	Mon, Jun 6, 2011	5.60	5.62	5.42	5.49
3659	NYSE	CSV	Fri, Jun 3, 2011	5.72	5.73	5.61	5.64
3658	NYSE	CSV	Thu, Jun 2, 2011	5.90	5.90	5.72	5.74
3657	NYSE	CSV	Wed, Jun 1, 2011	5.94	5.97	5.80	5.97
3656	NYSE	CSV	Tue, May 31, 2011	6.07	6.07	5.91	5.93
3655	NYSE	CSV	Fri, May 27, 2011	5.99	6.05	5.90	5.97
3654	NYSE	CSV	Thu, May 26, 2011	6.01	6.11	6.00	6.02
3653	NYSE	CSV	Wed, May 25, 2011	6.10	6.11	6.00	6.03
3652	NYSE	CSV	Tue, May 24, 2011	6.25	6.25	6.13	6.13
3651	NYSE	CSV	Mon, May 23, 2011	6.24	6.25	6.15	6.22
3650	NYSE	CSV	Fri, May 20, 2011	6.13	6.17	6.13	6.14
3649	NYSE	CSV	Thu, May 19, 2011	5.99	6.17	5.99	6.17
3648	NYSE	CSV	Wed, May 18, 2011	5.91	5.97	5.84	5.95
3647	NYSE	CSV	Tue, May 17, 2011	5.87	5.97	5.87	5.88
3646	NYSE	CSV	Mon, May 16, 2011	5.99	6.00	5.88	5.95
3645	NYSE	CSV	Fri, May 13, 2011	6.17	6.18	5.98	5.99
3644	NYSE	CSV	Thu, May 12, 2011	6.12	6.18	6.12	6.17
3643	NYSE	CSV	Wed, May 11, 2011	6.28	6.28	6.04	6.12
3642	NYSE	CSV	Tue, May 10, 2011	6.46	6.46	5.75	6.27
3641	NYSE	CSV	Mon, May 9, 2011	6.43	6.53	6.10	6.45
3640	NYSE	CSV	Fri, May 6, 2011	6.39	6.44	5.75	6.37
3639	NYSE	CSV	Thu, May 5, 2011	6.50	6.57	5.93	6.10
3638	NYSE	CSV	Wed, May 4, 2011	6.41	6.51	6.41	6.51
3637	NYSE	CSV	Tue, May 3, 2011	6.48	6.49	6.30	6.35
3636	NYSE	CSV	Mon, May 2, 2011	6.44	6.49	6.40	6.42
3635	NYSE	CSV	Fri, Apr 29, 2011	6.40	6.46	6.35	6.40
3634	NYSE	CSV	Thu, Apr 28, 2011	6.18	6.37	6.15	6.37
3633	NYSE	CSV	Wed, Apr 27, 2011	6.14	6.15	6.11	6.15
3632	NYSE	CSV	Tue, Apr 26, 2011	6.11	6.18	6.08	6.08
3631	NYSE	CSV	Mon, Apr 25, 2011	6.12	6.13	6.06	6.06
3630	NYSE	CSV	Thu, Apr 21, 2011	6.09	6.13	6.05	6.11
3629	NYSE	CSV	Wed, Apr 20, 2011	5.90	6.07	5.90	6.01
3628	NYSE	CSV	Tue, Apr 19, 2011	5.94	6.00	5.92	5.94
3627	NYSE	CSV	Mon, Apr 18, 2011	6.01	6.01	5.92	5.97
3626	NYSE	CSV	Fri, Apr 15, 2011	5.83	6.04	5.78	5.97
3625	NYSE	CSV	Thu, Apr 14, 2011	5.88	5.88	5.75	5.75
3624	NYSE	CSV	Wed, Apr 13, 2011	5.92	5.92	5.88	5.92
3623	NYSE	CSV	Tue, Apr 12, 2011	5.91	5.96	5.83	5.85
3622	NYSE	CSV	Mon, Apr 11, 2011	5.76	6.14	5.76	5.86
3621	NYSE	CSV	Fri, Apr 8, 2011	5.81	5.85	5.76	5.76
3620	NYSE	CSV	Thu, Apr 7, 2011	5.87	5.87	5.75	5.75
3619	NYSE	CSV	Wed, Apr 6, 2011	5.61	5.94	5.55	5.84
3618	NYSE	CSV	Tue, Apr 5, 2011	5.48	5.52	5.46	5.48
3617	NYSE	CSV	Mon, Apr 4, 2011	5.50	5.60	5.50	5.54
3616	NYSE	CSV	Fri, Apr 1, 2011	5.51	5.53	5.41	5.47
3615	NYSE	CSV	Thu, Mar 31, 2011	5.39	5.59	5.38	5.51
3614	NYSE	CSV	Wed, Mar 30, 2011	5.45	5.51	5.32	5.38
3613	NYSE	CSV	Tue, Mar 29, 2011	5.34	5.45	5.32	5.45
3612	NYSE	CSV	Mon, Mar 28, 2011	5.55	5.55	5.40	5.42
3611	NYSE	CSV	Fri, Mar 25, 2011	5.58	5.63	5.54	5.57
3610	NYSE	CSV	Thu, Mar 24, 2011	5.40	5.64	5.40	5.54
3609	NYSE	CSV	Wed, Mar 23, 2011	5.37	5.43	5.36	5.40
3608	NYSE	CSV	Tue, Mar 22, 2011	5.49	5.53	5.33	5.36
3607	NYSE	CSV	Mon, Mar 21, 2011	5.47	5.66	5.47	5.49
3606	NYSE	CSV	Fri, Mar 18, 2011	5.50	5.52	5.33	5.52
3605	NYSE	CSV	Thu, Mar 17, 2011	5.79	5.79	5.50	5.50
3604	NYSE	CSV	Wed, Mar 16, 2011	5.75	5.76	5.65	5.67
3603	NYSE	CSV	Tue, Mar 15, 2011	5.70	5.77	5.65	5.76
3602	NYSE	CSV	Mon, Mar 14, 2011	5.75	5.89	5.61	5.78
3601	NYSE	CSV	Fri, Mar 11, 2011	5.78	5.78	5.52	5.61
3600	NYSE	CSV	Thu, Mar 10, 2011	5.88	5.88	5.66	5.74
3599	NYSE	CSV	Wed, Mar 9, 2011	5.87	5.87	5.78	5.83
3598	NYSE	CSV	Tue, Mar 8, 2011	5.72	5.81	5.72	5.77
3597	NYSE	CSV	Mon, Mar 7, 2011	5.88	5.88	5.73	5.73
3596	NYSE	CSV	Fri, Mar 4, 2011	5.79	5.92	5.58	5.85
3595	NYSE	CSV	Thu, Mar 3, 2011	5.67	5.91	5.67	5.84
3594	NYSE	CSV	Wed, Mar 2, 2011	5.77	5.88	5.66	5.66
3593	NYSE	CSV	Tue, Mar 1, 2011	5.63	5.98	5.61	5.76
3592	NYSE	CSV	Mon, Feb 28, 2011	5.69	5.83	5.52	5.70
3591	NYSE	CSV	Fri, Feb 25, 2011	5.51	5.65	5.28	5.65
3590	NYSE	CSV	Thu, Feb 24, 2011	5.54	5.54	5.27	5.33
3589	NYSE	CSV	Wed, Feb 23, 2011	5.50	5.59	5.11	5.26
3588	NYSE	CSV	Tue, Feb 22, 2011	5.52	5.62	5.50	5.51
3587	NYSE	CSV	Fri, Feb 18, 2011	5.75	5.84	5.53	5.54
3586	NYSE	CSV	Thu, Feb 17, 2011	5.69	5.87	5.68	5.76
3585	NYSE	CSV	Wed, Feb 16, 2011	5.60	5.84	5.60	5.65
3584	NYSE	CSV	Tue, Feb 15, 2011	5.69	5.91	5.55	5.59
3583	NYSE	CSV	Mon, Feb 14, 2011	5.62	5.79	5.62	5.66
3582	NYSE	CSV	Fri, Feb 11, 2011	5.63	5.70	5.56	5.63
3581	NYSE	CSV	Thu, Feb 10, 2011	5.24	5.61	5.23	5.58
3580	NYSE	CSV	Wed, Feb 9, 2011	5.12	5.40	5.12	5.20
3579	NYSE	CSV	Tue, Feb 8, 2011	5.29	5.29	5.11	5.11
3578	NYSE	CSV	Mon, Feb 7, 2011	5.24	5.28	5.20	5.24
3577	NYSE	CSV	Fri, Feb 4, 2011	5.21	5.21	5.12	5.20
3576	NYSE	CSV	Thu, Feb 3, 2011	5.27	5.29	5.16	5.23
3575	NYSE	CSV	Wed, Feb 2, 2011	5.16	5.24	5.13	5.24
3574	NYSE	CSV	Tue, Feb 1, 2011	5.17	5.19	5.11	5.16
3573	NYSE	CSV	Mon, Jan 31, 2011	5.07	5.18	5.03	5.10
3572	NYSE	CSV	Fri, Jan 28, 2011	4.98	5.04	4.98	5.02
3571	NYSE	CSV	Thu, Jan 27, 2011	5.00	5.04	4.96	4.96
3570	NYSE	CSV	Wed, Jan 26, 2011	5.03	5.04	4.98	4.98
3569	NYSE	CSV	Tue, Jan 25, 2011	4.98	5.03	4.95	4.99
3568	NYSE	CSV	Mon, Jan 24, 2011	4.99	5.04	4.93	4.98
3567	NYSE	CSV	Fri, Jan 21, 2011	4.95	4.98	4.93	4.93
3566	NYSE	CSV	Thu, Jan 20, 2011	4.95	4.95	4.90	4.93
3565	NYSE	CSV	Wed, Jan 19, 2011	4.90	4.96	4.90	4.91
3564	NYSE	CSV	Tue, Jan 18, 2011	5.08	5.08	4.98	5.01
3563	NYSE	CSV	Fri, Jan 14, 2011	4.88	4.94	4.88	4.94
3562	NYSE	CSV	Thu, Jan 13, 2011	4.88	4.89	4.81	4.88
3561	NYSE	CSV	Wed, Jan 12, 2011	4.85	4.89	4.75	4.89
3560	NYSE	CSV	Tue, Jan 11, 2011	4.89	4.92	4.81	4.83
3559	NYSE	CSV	Mon, Jan 10, 2011	4.98	4.98	4.87	4.89
3558	NYSE	CSV	Fri, Jan 7, 2011	4.91	4.92	4.85	4.85
3557	NYSE	CSV	Thu, Jan 6, 2011	4.94	4.95	4.90	4.90
3556	NYSE	CSV	Wed, Jan 5, 2011	5.05	5.14	4.93	4.99
3555	NYSE	CSV	Tue, Jan 4, 2011	4.90	5.13	4.88	5.11
3554	NYSE	CSV	Mon, Jan 3, 2011	4.90	4.90	4.62	4.83
3553	NYSE	CSV	Fri, Dec 31, 2010	4.84	4.85	4.65	4.85
3552	NYSE	CSV	Thu, Dec 30, 2010	4.84	4.90	4.80	4.87
3551	NYSE	CSV	Wed, Dec 29, 2010	4.90	4.91	4.78	4.80
3550	NYSE	CSV	Tue, Dec 28, 2010	4.92	4.99	4.88	4.89
3549	NYSE	CSV	Mon, Dec 27, 2010	4.93	4.94	4.82	4.93
3548	NYSE	CSV	Thu, Dec 23, 2010	4.98	4.98	4.92	4.93
3547	NYSE	CSV	Wed, Dec 22, 2010	4.95	4.99	4.92	4.94
3546	NYSE	CSV	Tue, Dec 21, 2010	4.79	4.90	4.75	4.89
3545	NYSE	CSV	Mon, Dec 20, 2010	4.84	4.93	4.80	4.84
3544	NYSE	CSV	Fri, Dec 17, 2010	4.76	4.84	4.70	4.74
3543	NYSE	CSV	Thu, Dec 16, 2010	4.80	4.80	4.70	4.72
3542	NYSE	CSV	Wed, Dec 15, 2010	4.77	4.77	4.67	4.70
3541	NYSE	CSV	Tue, Dec 14, 2010	4.72	4.76	4.65	4.76
3540	NYSE	CSV	Mon, Dec 13, 2010	4.77	4.77	4.70	4.74
3539	NYSE	CSV	Fri, Dec 10, 2010	4.71	4.83	4.68	4.70
3538	NYSE	CSV	Thu, Dec 9, 2010	4.70	4.74	4.68	4.71
3537	NYSE	CSV	Wed, Dec 8, 2010	4.71	4.75	4.65	4.70
3536	NYSE	CSV	Tue, Dec 7, 2010	4.80	4.83	4.72	4.74
3535	NYSE	CSV	Mon, Dec 6, 2010	4.86	4.87	4.72	4.83
3534	NYSE	CSV	Fri, Dec 3, 2010	4.80	4.80	4.71	4.80
3533	NYSE	CSV	Thu, Dec 2, 2010	4.69	4.80	4.57	4.79
3532	NYSE	CSV	Wed, Dec 1, 2010	4.71	4.74	4.58	4.67
3531	NYSE	CSV	Tue, Nov 30, 2010	4.74	4.79	4.64	4.70
3530	NYSE	CSV	Mon, Nov 29, 2010	4.81	4.81	4.50	4.74
3529	NYSE	CSV	Fri, Nov 26, 2010	5.00	5.00	4.70	4.81
3528	NYSE	CSV	Wed, Nov 24, 2010	4.94	5.02	4.94	4.94
3527	NYSE	CSV	Tue, Nov 23, 2010	5.04	5.04	4.85	4.96
3526	NYSE	CSV	Mon, Nov 22, 2010	5.12	5.22	5.07	5.10
3525	NYSE	CSV	Fri, Nov 19, 2010	5.16	5.16	5.01	5.07
3524	NYSE	CSV	Thu, Nov 18, 2010	5.25	5.27	5.08	5.14
3523	NYSE	CSV	Wed, Nov 17, 2010	5.09	5.14	5.09	5.13
3522	NYSE	CSV	Tue, Nov 16, 2010	5.18	5.24	5.05	5.12
3521	NYSE	CSV	Mon, Nov 15, 2010	5.13	5.19	5.11	5.17
3520	NYSE	CSV	Fri, Nov 12, 2010	5.02	5.09	4.98	5.09
3519	NYSE	CSV	Thu, Nov 11, 2010	5.10	5.14	4.98	5.07
3518	NYSE	CSV	Wed, Nov 10, 2010	5.10	5.10	5.00	5.10
3517	NYSE	CSV	Tue, Nov 9, 2010	5.24	5.27	5.08	5.08
3516	NYSE	CSV	Mon, Nov 8, 2010	5.27	5.31	5.22	5.25
3515	NYSE	CSV	Fri, Nov 5, 2010	5.25	5.29	5.21	5.27
3514	NYSE	CSV	Thu, Nov 4, 2010	5.23	5.23	5.14	5.16
3513	NYSE	CSV	Wed, Nov 3, 2010	5.24	5.26	5.16	5.20
3512	NYSE	CSV	Tue, Nov 2, 2010	5.23	5.27	5.17	5.17
3511	NYSE	CSV	Mon, Nov 1, 2010	5.26	5.34	5.11	5.23
3510	NYSE	CSV	Fri, Oct 29, 2010	5.30	5.49	5.21	5.25
3509	NYSE	CSV	Thu, Oct 28, 2010	5.25	5.43	5.22	5.35
3508	NYSE	CSV	Wed, Oct 27, 2010	5.15	5.25	5.10	5.18
3507	NYSE	CSV	Tue, Oct 26, 2010	5.20	5.26	5.08	5.21
3506	NYSE	CSV	Mon, Oct 25, 2010	5.11	5.25	5.07	5.25
3505	NYSE	CSV	Fri, Oct 22, 2010	5.14	5.21	5.00	5.21
3504	NYSE	CSV	Thu, Oct 21, 2010	5.16	5.19	5.03	5.15
3503	NYSE	CSV	Wed, Oct 20, 2010	5.05	5.25	5.05	5.19
3502	NYSE	CSV	Tue, Oct 19, 2010	4.90	5.00	4.90	5.00
3501	NYSE	CSV	Mon, Oct 18, 2010	5.09	5.18	4.91	5.00
3500	NYSE	CSV	Fri, Oct 15, 2010	5.20	5.25	5.15	5.21
3499	NYSE	CSV	Thu, Oct 14, 2010	5.19	5.24	5.12	5.22
3498	NYSE	CSV	Wed, Oct 13, 2010	5.15	5.22	5.08	5.19
3497	NYSE	CSV	Tue, Oct 12, 2010	5.23	5.24	5.11	5.17
3496	NYSE	CSV	Mon, Oct 11, 2010	5.02	5.22	5.00	5.22
3495	NYSE	CSV	Fri, Oct 8, 2010	5.05	5.06	5.00	5.00
3494	NYSE	CSV	Thu, Oct 7, 2010	5.07	5.07	4.94	5.06
3493	NYSE	CSV	Wed, Oct 6, 2010	5.07	5.10	5.06	5.09
3492	NYSE	CSV	Tue, Oct 5, 2010	5.00	5.09	5.00	5.06
3491	NYSE	CSV	Mon, Oct 4, 2010	5.10	5.10	5.00	5.00
3490	NYSE	CSV	Fri, Oct 1, 2010	5.07	5.10	5.02	5.04
3489	NYSE	CSV	Thu, Sep 30, 2010	4.75	5.07	4.75	5.01
3488	NYSE	CSV	Wed, Sep 29, 2010	4.90	4.90	4.77	4.77
3487	NYSE	CSV	Tue, Sep 28, 2010	4.85	4.91	4.84	4.90
3486	NYSE	CSV	Mon, Sep 27, 2010	4.85	4.86	4.80	4.86
3485	NYSE	CSV	Fri, Sep 24, 2010	4.81	4.88	4.80	4.86
3484	NYSE	CSV	Thu, Sep 23, 2010	4.80	4.87	4.80	4.81
3483	NYSE	CSV	Wed, Sep 22, 2010	4.88	4.88	4.81	4.84
3482	NYSE	CSV	Tue, Sep 21, 2010	4.91	4.92	4.74	4.85
3481	NYSE	CSV	Mon, Sep 20, 2010	4.84	4.90	4.71	4.90
3480	NYSE	CSV	Fri, Sep 17, 2010	4.80	4.80	4.74	4.76
3479	NYSE	CSV	Thu, Sep 16, 2010	4.75	4.75	4.63	4.67
3478	NYSE	CSV	Wed, Sep 15, 2010	4.67	4.74	4.67	4.74
3477	NYSE	CSV	Tue, Sep 14, 2010	4.70	4.72	4.56	4.66
3476	NYSE	CSV	Mon, Sep 13, 2010	4.69	4.72	4.51	4.67
3475	NYSE	CSV	Fri, Sep 10, 2010	4.72	4.75	4.50	4.62
3474	NYSE	CSV	Thu, Sep 9, 2010	4.81	4.84	4.75	4.79
3473	NYSE	CSV	Wed, Sep 8, 2010	4.72	4.81	4.68	4.74
3472	NYSE	CSV	Tue, Sep 7, 2010	4.63	4.73	4.63	4.66
3471	NYSE	CSV	Fri, Sep 3, 2010	4.66	4.73	4.60	4.63
3470	NYSE	CSV	Thu, Sep 2, 2010	4.70	4.75	4.59	4.63
3469	NYSE	CSV	Wed, Sep 1, 2010	4.60	4.71	4.57	4.66
3468	NYSE	CSV	Tue, Aug 31, 2010	4.54	4.60	4.50	4.50
3467	NYSE	CSV	Mon, Aug 30, 2010	4.60	4.62	4.55	4.55
3466	NYSE	CSV	Fri, Aug 27, 2010	4.47	4.63	4.47	4.57
3465	NYSE	CSV	Thu, Aug 26, 2010	4.51	4.57	4.42	4.50
3464	NYSE	CSV	Wed, Aug 25, 2010	4.50	4.55	4.47	4.50
3463	NYSE	CSV	Tue, Aug 24, 2010	4.50	4.57	4.39	4.50
3462	NYSE	CSV	Mon, Aug 23, 2010	4.56	4.58	4.49	4.50
3461	NYSE	CSV	Fri, Aug 20, 2010	4.67	4.67	4.26	4.50
3460	NYSE	CSV	Thu, Aug 19, 2010	4.74	4.74	4.51	4.55
3459	NYSE	CSV	Wed, Aug 18, 2010	4.59	4.74	4.55	4.65
3458	NYSE	CSV	Tue, Aug 17, 2010	4.58	4.59	4.53	4.57
3457	NYSE	CSV	Mon, Aug 16, 2010	4.45	4.58	4.45	4.54
3456	NYSE	CSV	Fri, Aug 13, 2010	4.50	4.57	4.48	4.52
3455	NYSE	CSV	Thu, Aug 12, 2010	4.56	4.60	4.47	4.50
3454	NYSE	CSV	Wed, Aug 11, 2010	4.51	4.63	4.48	4.50
3453	NYSE	CSV	Tue, Aug 10, 2010	4.57	4.68	4.55	4.68
3452	NYSE	CSV	Mon, Aug 9, 2010	4.60	4.71	4.58	4.67
3451	NYSE	CSV	Fri, Aug 6, 2010	4.63	4.75	4.58	4.58
3450	NYSE	CSV	Thu, Aug 5, 2010	4.80	4.80	4.63	4.63
3449	NYSE	CSV	Wed, Aug 4, 2010	4.68	4.75	4.68	4.69
3448	NYSE	CSV	Tue, Aug 3, 2010	4.69	4.78	4.52	4.63
3447	NYSE	CSV	Mon, Aug 2, 2010	4.70	4.70	4.58	4.65
3446	NYSE	CSV	Fri, Jul 30, 2010	4.65	4.70	4.51	4.66
3445	NYSE	CSV	Thu, Jul 29, 2010	4.50	4.69	4.50	4.64
3444	NYSE	CSV	Wed, Jul 28, 2010	4.55	4.62	4.55	4.57
3443	NYSE	CSV	Tue, Jul 27, 2010	4.49	4.58	4.33	4.53
3442	NYSE	CSV	Mon, Jul 26, 2010	4.48	4.58	4.37	4.55
3441	NYSE	CSV	Fri, Jul 23, 2010	4.57	4.57	4.50	4.57
3440	NYSE	CSV	Thu, Jul 22, 2010	4.51	4.64	4.50	4.60
3439	NYSE	CSV	Wed, Jul 21, 2010	4.48	4.52	4.47	4.52
3438	NYSE	CSV	Tue, Jul 20, 2010	4.22	4.53	4.22	4.50
3437	NYSE	CSV	Mon, Jul 19, 2010	4.38	4.38	4.00	4.33
3436	NYSE	CSV	Fri, Jul 16, 2010	4.60	4.62	4.40	4.40
3435	NYSE	CSV	Thu, Jul 15, 2010	4.72	4.79	4.60	4.61
3434	NYSE	CSV	Wed, Jul 14, 2010	4.71	4.75	4.63	4.70
3433	NYSE	CSV	Tue, Jul 13, 2010	4.75	4.75	4.61	4.75
3432	NYSE	CSV	Mon, Jul 12, 2010	4.45	4.75	4.45	4.72
3431	NYSE	CSV	Fri, Jul 9, 2010	4.56	4.68	4.51	4.51
3430	NYSE	CSV	Thu, Jul 8, 2010	4.61	4.69	4.53	4.65
3429	NYSE	CSV	Wed, Jul 7, 2010	4.52	4.63	4.50	4.57
3428	NYSE	CSV	Tue, Jul 6, 2010	4.72	4.72	4.51	4.51
3427	NYSE	CSV	Fri, Jul 2, 2010	4.58	4.75	4.54	4.75
3426	NYSE	CSV	Thu, Jul 1, 2010	4.62	4.72	4.49	4.55
3425	NYSE	CSV	Wed, Jun 30, 2010	4.59	4.70	4.59	4.66
3424	NYSE	CSV	Tue, Jun 29, 2010	4.61	4.70	4.55	4.57
3423	NYSE	CSV	Mon, Jun 28, 2010	4.66	4.69	4.60	4.60
3422	NYSE	CSV	Fri, Jun 25, 2010	4.64	4.78	4.61	4.65
3421	NYSE	CSV	Thu, Jun 24, 2010	4.62	4.75	4.62	4.63
3420	NYSE	CSV	Wed, Jun 23, 2010	4.76	4.79	4.65	4.76
3419	NYSE	CSV	Tue, Jun 22, 2010	4.86	4.86	4.72	4.73
3418	NYSE	CSV	Mon, Jun 21, 2010	4.91	4.91	4.76	4.86
3417	NYSE	CSV	Fri, Jun 18, 2010	4.64	4.76	4.64	4.76
3416	NYSE	CSV	Thu, Jun 17, 2010	4.71	4.85	4.64	4.72
3415	NYSE	CSV	Wed, Jun 16, 2010	4.84	4.84	4.51	4.73
3414	NYSE	CSV	Tue, Jun 15, 2010	4.80	4.90	4.71	4.76
3413	NYSE	CSV	Mon, Jun 14, 2010	4.81	4.94	4.79	4.79
3412	NYSE	CSV	Fri, Jun 11, 2010	4.76	4.84	4.72	4.80
3411	NYSE	CSV	Thu, Jun 10, 2010	4.75	4.89	4.75	4.79
3410	NYSE	CSV	Wed, Jun 9, 2010	4.72	4.82	4.66	4.72
3409	NYSE	CSV	Tue, Jun 8, 2010	4.80	4.83	4.61	4.68
3408	NYSE	CSV	Mon, Jun 7, 2010	4.82	4.82	4.74	4.79
3407	NYSE	CSV	Fri, Jun 4, 2010	4.75	4.84	4.61	4.83
3406	NYSE	CSV	Thu, Jun 3, 2010	4.70	4.89	4.65	4.75
3405	NYSE	CSV	Wed, Jun 2, 2010	4.65	4.79	4.49	4.72
3404	NYSE	CSV	Tue, Jun 1, 2010	4.62	4.82	4.27	4.67
3403	NYSE	CSV	Fri, May 28, 2010	4.71	4.71	4.53	4.67
3402	NYSE	CSV	Thu, May 27, 2010	4.70	5.10	4.68	4.70
3401	NYSE	CSV	Wed, May 26, 2010	4.60	4.68	4.60	4.61
3400	NYSE	CSV	Tue, May 25, 2010	4.52	4.62	4.33	4.55
3399	NYSE	CSV	Mon, May 24, 2010	4.59	4.74	4.50	4.60
3398	NYSE	CSV	Fri, May 21, 2010	4.53	4.71	4.40	4.60
3397	NYSE	CSV	Thu, May 20, 2010	4.57	4.78	4.57	4.65
3396	NYSE	CSV	Wed, May 19, 2010	4.77	4.87	4.75	4.79
3395	NYSE	CSV	Tue, May 18, 2010	4.86	4.88	4.77	4.78
3394	NYSE	CSV	Mon, May 17, 2010	4.95	4.98	4.85	4.86
3393	NYSE	CSV	Fri, May 14, 2010	4.90	4.94	4.87	4.92
3392	NYSE	CSV	Thu, May 13, 2010	4.97	4.98	4.86	4.97
3391	NYSE	CSV	Wed, May 12, 2010	5.00	5.00	4.94	5.00
3390	NYSE	CSV	Tue, May 11, 2010	5.00	5.00	4.86	4.98
3389	NYSE	CSV	Mon, May 10, 2010	5.00	5.00	4.86	4.92
3388	NYSE	CSV	Fri, May 7, 2010	4.99	5.00	4.75	4.87
3387	NYSE	CSV	Thu, May 6, 2010	4.96	5.00	4.63	4.92
3386	NYSE	CSV	Wed, May 5, 2010	4.82	4.98	4.79	4.95
3385	NYSE	CSV	Tue, May 4, 2010	4.91	4.98	4.84	4.84
3384	NYSE	CSV	Mon, May 3, 2010	5.00	5.00	4.87	4.96
3383	NYSE	CSV	Fri, Apr 30, 2010	5.00	5.00	4.96	4.97
3382	NYSE	CSV	Thu, Apr 29, 2010	4.87	4.99	4.87	4.99
3381	NYSE	CSV	Wed, Apr 28, 2010	5.00	5.00	4.91	4.93
3380	NYSE	CSV	Tue, Apr 27, 2010	5.00	5.00	4.70	4.98
3379	NYSE	CSV	Mon, Apr 26, 2010	5.13	5.13	5.05	5.06
3378	NYSE	CSV	Fri, Apr 23, 2010	5.05	5.10	5.03	5.09
3377	NYSE	CSV	Thu, Apr 22, 2010	5.00	5.09	4.98	5.07
3376	NYSE	CSV	Wed, Apr 21, 2010	5.01	5.09	4.96	5.03
3375	NYSE	CSV	Tue, Apr 20, 2010	5.03	5.15	5.00	5.05
3374	NYSE	CSV	Mon, Apr 19, 2010	5.00	5.02	4.90	5.00
3373	NYSE	CSV	Fri, Apr 16, 2010	5.00	5.07	4.97	5.02
3372	NYSE	CSV	Thu, Apr 15, 2010	4.92	5.09	4.90	5.01
3371	NYSE	CSV	Wed, Apr 14, 2010	4.93	5.18	4.90	5.03
3370	NYSE	CSV	Tue, Apr 13, 2010	4.88	4.96	4.72	4.96
3369	NYSE	CSV	Mon, Apr 12, 2010	4.89	4.90	4.84	4.85
3368	NYSE	CSV	Fri, Apr 9, 2010	4.89	4.96	4.56	4.89
3367	NYSE	CSV	Thu, Apr 8, 2010	4.93	4.97	4.87	4.95
3366	NYSE	CSV	Wed, Apr 7, 2010	4.87	4.96	4.77	4.91
3365	NYSE	CSV	Tue, Apr 6, 2010	4.86	4.90	4.84	4.85
3364	NYSE	CSV	Mon, Apr 5, 2010	4.73	4.85	4.69	4.83
3363	NYSE	CSV	Thu, Apr 1, 2010	4.65	4.70	4.61	4.65
3362	NYSE	CSV	Wed, Mar 31, 2010	4.59	4.65	4.55	4.60
3361	NYSE	CSV	Tue, Mar 30, 2010	4.50	4.65	4.45	4.59
3360	NYSE	CSV	Mon, Mar 29, 2010	4.50	4.53	4.47	4.49
3359	NYSE	CSV	Fri, Mar 26, 2010	4.39	4.57	4.39	4.40
3358	NYSE	CSV	Thu, Mar 25, 2010	4.55	4.59	4.43	4.43
3357	NYSE	CSV	Wed, Mar 24, 2010	4.44	4.52	4.36	4.47
3356	NYSE	CSV	Tue, Mar 23, 2010	4.46	4.46	4.36	4.45
3355	NYSE	CSV	Mon, Mar 22, 2010	4.27	4.54	4.22	4.46
3354	NYSE	CSV	Fri, Mar 19, 2010	4.35	4.40	4.28	4.28
3353	NYSE	CSV	Thu, Mar 18, 2010	4.31	4.41	4.30	4.38
3352	NYSE	CSV	Wed, Mar 17, 2010	4.27	4.34	4.25	4.31
3351	NYSE	CSV	Tue, Mar 16, 2010	4.33	4.34	4.25	4.31
3350	NYSE	CSV	Mon, Mar 15, 2010	4.33	4.34	4.24	4.30
3349	NYSE	CSV	Fri, Mar 12, 2010	4.30	4.34	4.24	4.30
3348	NYSE	CSV	Thu, Mar 11, 2010	4.30	4.36	4.22	4.32
3347	NYSE	CSV	Wed, Mar 10, 2010	4.30	4.30	4.11	4.30
3346	NYSE	CSV	Tue, Mar 9, 2010	4.24	4.34	4.22	4.27
3345	NYSE	CSV	Mon, Mar 8, 2010	4.25	4.30	4.12	4.29
3344	NYSE	CSV	Fri, Mar 5, 2010	4.23	4.25	4.11	4.25
3343	NYSE	CSV	Thu, Mar 4, 2010	4.15	4.22	4.15	4.19
3342	NYSE	CSV	Wed, Mar 3, 2010	4.08	4.24	4.00	4.23
3341	NYSE	CSV	Tue, Mar 2, 2010	3.98	4.20	3.98	4.13
3340	NYSE	CSV	Mon, Mar 1, 2010	4.07	4.14	3.95	4.05
3339	NYSE	CSV	Fri, Feb 26, 2010	3.90	4.05	3.90	4.04
3338	NYSE	CSV	Thu, Feb 25, 2010	3.87	4.07	3.84	3.91
3337	NYSE	CSV	Wed, Feb 24, 2010	4.06	4.11	3.89	4.06
3336	NYSE	CSV	Tue, Feb 23, 2010	4.34	4.39	4.06	4.10
3335	NYSE	CSV	Mon, Feb 22, 2010	4.37	4.48	4.17	4.28
3334	NYSE	CSV	Fri, Feb 19, 2010	4.32	4.43	4.27	4.35
3333	NYSE	CSV	Thu, Feb 18, 2010	4.20	4.54	4.15	4.38
3332	NYSE	CSV	Wed, Feb 17, 2010	3.82	3.93	3.75	3.85
3331	NYSE	CSV	Tue, Feb 16, 2010	3.76	3.88	3.76	3.88
3330	NYSE	CSV	Fri, Feb 12, 2010	3.81	3.81	3.77	3.77
3329	NYSE	CSV	Thu, Feb 11, 2010	3.78	3.82	3.77	3.82
3328	NYSE	CSV	Tue, Feb 9, 2010	3.75	3.83	3.56	3.79
3327	NYSE	CSV	Mon, Feb 8, 2010	3.78	3.81	3.75	3.80
3326	NYSE	CSV	Fri, Feb 5, 2010	3.75	3.81	3.75	3.80
3325	NYSE	CSV	Thu, Feb 4, 2010	3.81	3.90	3.77	3.78
3324	NYSE	CSV	Wed, Feb 3, 2010	3.84	3.91	3.84	3.85
3323	NYSE	CSV	Tue, Feb 2, 2010	3.85	3.88	3.79	3.85
3322	NYSE	CSV	Mon, Feb 1, 2010	3.86	3.88	3.78	3.85
3321	NYSE	CSV	Fri, Jan 29, 2010	3.90	3.95	3.83	3.85
3320	NYSE	CSV	Thu, Jan 28, 2010	3.80	3.95	3.80	3.95
3319	NYSE	CSV	Wed, Jan 27, 2010	3.85	3.88	3.85	3.85
3318	NYSE	CSV	Tue, Jan 26, 2010	3.78	3.87	3.78	3.85
3317	NYSE	CSV	Mon, Jan 25, 2010	3.84	3.87	3.80	3.83
3316	NYSE	CSV	Fri, Jan 22, 2010	3.81	3.90	3.70	3.88
3315	NYSE	CSV	Thu, Jan 21, 2010	3.93	3.95	3.74	3.80
3314	NYSE	CSV	Wed, Jan 20, 2010	3.94	3.94	3.90	3.90
3313	NYSE	CSV	Tue, Jan 19, 2010	3.89	3.99	3.89	3.91
3312	NYSE	CSV	Fri, Jan 15, 2010	3.93	3.95	3.88	3.95
3311	NYSE	CSV	Thu, Jan 14, 2010	3.87	3.95	3.84	3.95
3310	NYSE	CSV	Wed, Jan 13, 2010	3.88	3.95	3.85	3.88
3309	NYSE	CSV	Tue, Jan 12, 2010	3.93	3.93	3.82	3.85
3308	NYSE	CSV	Mon, Jan 11, 2010	3.97	3.99	3.93	3.93
3307	NYSE	CSV	Fri, Jan 8, 2010	4.09	4.12	3.98	3.98
3306	NYSE	CSV	Thu, Jan 7, 2010	3.96	4.04	3.93	4.04
3305	NYSE	CSV	Wed, Jan 6, 2010	3.89	3.92	3.82	3.92
3304	NYSE	CSV	Tue, Jan 5, 2010	3.90	4.06	3.88	3.94
3303	NYSE	CSV	Mon, Jan 4, 2010	3.89	3.99	3.89	3.96
3302	NYSE	CSV	Thu, Dec 31, 2009	3.94	3.94	3.90	3.93
3301	NYSE	CSV	Wed, Dec 30, 2009	3.93	3.96	3.90	3.91
3300	NYSE	CSV	Tue, Dec 29, 2009	3.93	3.97	3.89	3.94
3299	NYSE	CSV	Mon, Dec 28, 2009	3.93	3.93	3.89	3.93
3298	NYSE	CSV	Thu, Dec 24, 2009	3.90	3.91	3.76	3.87
3297	NYSE	CSV	Wed, Dec 23, 2009	3.94	3.98	3.90	3.91
3296	NYSE	CSV	Tue, Dec 22, 2009	3.89	3.98	3.89	3.90
3295	NYSE	CSV	Mon, Dec 21, 2009	4.02	4.07	3.89	3.89
3294	NYSE	CSV	Fri, Dec 18, 2009	3.92	4.09	3.86	4.08
3293	NYSE	CSV	Thu, Dec 17, 2009	3.94	3.98	3.87	3.90
3292	NYSE	CSV	Wed, Dec 16, 2009	3.70	3.90	3.70	3.89
3291	NYSE	CSV	Tue, Dec 15, 2009	3.54	3.75	3.54	3.66
3290	NYSE	CSV	Mon, Dec 14, 2009	3.72	3.76	3.56	3.56
3289	NYSE	CSV	Fri, Dec 11, 2009	3.82	3.94	3.46	3.71
3288	NYSE	CSV	Thu, Dec 10, 2009	3.89	3.94	3.80	3.80
3287	NYSE	CSV	Wed, Dec 9, 2009	3.91	3.94	3.82	3.85
3286	NYSE	CSV	Tue, Dec 8, 2009	3.87	4.04	3.85	3.94
3285	NYSE	CSV	Mon, Dec 7, 2009	3.93	4.11	3.93	3.99
3284	NYSE	CSV	Fri, Dec 4, 2009	3.90	4.05	3.90	3.97
3283	NYSE	CSV	Thu, Dec 3, 2009	3.94	4.10	3.94	3.94
3282	NYSE	CSV	Wed, Dec 2, 2009	4.02	4.06	3.93	3.93
3281	NYSE	CSV	Tue, Dec 1, 2009	3.95	4.10	3.89	4.02
3280	NYSE	CSV	Mon, Nov 30, 2009	3.96	3.99	3.85	3.99
3279	NYSE	CSV	Fri, Nov 27, 2009	3.78	3.97	3.78	3.93
3278	NYSE	CSV	Wed, Nov 25, 2009	3.76	4.04	3.76	3.99
3277	NYSE	CSV	Tue, Nov 24, 2009	3.80	3.87	3.80	3.82
3276	NYSE	CSV	Mon, Nov 23, 2009	3.89	4.00	3.75	3.75
3275	NYSE	CSV	Fri, Nov 20, 2009	3.95	3.95	3.79	3.91
3274	NYSE	CSV	Thu, Nov 19, 2009	3.95	4.00	3.87	3.93
3273	NYSE	CSV	Wed, Nov 18, 2009	4.03	4.09	3.98	4.02
3272	NYSE	CSV	Tue, Nov 17, 2009	3.93	4.06	3.90	3.99
3271	NYSE	CSV	Mon, Nov 16, 2009	4.13	4.16	3.71	3.90
3270	NYSE	CSV	Fri, Nov 13, 2009	4.25	4.25	4.12	4.12
3269	NYSE	CSV	Thu, Nov 12, 2009	4.25	4.30	4.18	4.30
3268	NYSE	CSV	Wed, Nov 11, 2009	4.18	4.24	4.18	4.20
3267	NYSE	CSV	Tue, Nov 10, 2009	4.29	4.38	4.12	4.12
3266	NYSE	CSV	Mon, Nov 9, 2009	4.16	4.44	4.16	4.34
3265	NYSE	CSV	Fri, Nov 6, 2009	4.36	4.38	4.14	4.21
3264	NYSE	CSV	Thu, Nov 5, 2009	4.16	4.45	4.10	4.45
3263	NYSE	CSV	Wed, Nov 4, 2009	4.06	4.25	4.03	4.08
3262	NYSE	CSV	Tue, Nov 3, 2009	3.85	3.97	3.85	3.95
3261	NYSE	CSV	Mon, Nov 2, 2009	3.05	3.80	3.05	3.80
3260	NYSE	CSV	Fri, Oct 30, 2009	4.04	4.19	3.75	3.80
3259	NYSE	CSV	Thu, Oct 29, 2009	4.55	4.55	3.95	4.01
3258	NYSE	CSV	Wed, Oct 28, 2009	4.35	4.53	4.35	4.42
3257	NYSE	CSV	Tue, Oct 27, 2009	4.41	4.52	4.41	4.46
3256	NYSE	CSV	Mon, Oct 26, 2009	4.41	4.48	4.26	4.46
3255	NYSE	CSV	Fri, Oct 23, 2009	4.34	4.45	4.34	4.42
3254	NYSE	CSV	Thu, Oct 22, 2009	4.29	4.44	4.29	4.43
3253	NYSE	CSV	Wed, Oct 21, 2009	4.47	4.59	4.25	4.25
3252	NYSE	CSV	Tue, Oct 20, 2009	4.34	4.49	4.34	4.47
3251	NYSE	CSV	Mon, Oct 19, 2009	4.20	4.46	4.20	4.37
3250	NYSE	CSV	Fri, Oct 16, 2009	4.09	4.49	4.08	4.30
3249	NYSE	CSV	Thu, Oct 15, 2009	4.06	4.12	3.98	4.06
3248	NYSE	CSV	Wed, Oct 14, 2009	4.04	4.09	3.99	4.01
3247	NYSE	CSV	Tue, Oct 13, 2009	4.04	4.09	4.00	4.03
3246	NYSE	CSV	Mon, Oct 12, 2009	4.05	4.11	3.95	4.06
3245	NYSE	CSV	Fri, Oct 9, 2009	3.94	4.09	3.94	4.00
3244	NYSE	CSV	Thu, Oct 8, 2009	4.03	4.14	3.97	3.99
3243	NYSE	CSV	Wed, Oct 7, 2009	4.00	4.07	3.97	3.99
3242	NYSE	CSV	Tue, Oct 6, 2009	3.79	4.00	3.79	3.98
3241	NYSE	CSV	Mon, Oct 5, 2009	3.86	3.90	3.76	3.86
3240	NYSE	CSV	Fri, Oct 2, 2009	3.87	3.92	3.70	3.85
3239	NYSE	CSV	Thu, Oct 1, 2009	3.90	3.99	3.87	3.87
3238	NYSE	CSV	Wed, Sep 30, 2009	3.94	3.96	3.90	3.90
3237	NYSE	CSV	Tue, Sep 29, 2009	3.97	3.97	3.91	3.95
3236	NYSE	CSV	Mon, Sep 28, 2009	3.92	4.03	3.92	3.98
3235	NYSE	CSV	Fri, Sep 25, 2009	3.95	4.01	3.92	3.95
3234	NYSE	CSV	Thu, Sep 24, 2009	4.00	4.12	3.93	3.94
3233	NYSE	CSV	Wed, Sep 23, 2009	4.10	4.15	4.00	4.00
3232	NYSE	CSV	Tue, Sep 22, 2009	3.96	4.09	3.91	4.06
3231	NYSE	CSV	Mon, Sep 21, 2009	4.03	4.03	3.96	3.98
3230	NYSE	CSV	Fri, Sep 18, 2009	4.05	4.18	3.92	3.92
3229	NYSE	CSV	Thu, Sep 17, 2009	3.95	4.04	3.92	4.04
3228	NYSE	CSV	Wed, Sep 16, 2009	4.08	4.08	3.96	3.98
3227	NYSE	CSV	Tue, Sep 15, 2009	3.83	4.04	3.83	4.03
3226	NYSE	CSV	Mon, Sep 14, 2009	3.99	4.02	3.91	3.94
3225	NYSE	CSV	Fri, Sep 11, 2009	4.02	4.03	3.98	4.00
3224	NYSE	CSV	Thu, Sep 10, 2009	4.04	4.04	4.00	4.00
3223	NYSE	CSV	Wed, Sep 9, 2009	4.07	4.07	3.99	4.03
3222	NYSE	CSV	Tue, Sep 8, 2009	4.08	4.09	4.00	4.03
3221	NYSE	CSV	Fri, Sep 4, 2009	4.00	4.03	3.99	4.00
3220	NYSE	CSV	Thu, Sep 3, 2009	3.94	4.00	3.93	4.00
3219	NYSE	CSV	Wed, Sep 2, 2009	3.94	3.96	3.90	3.93
3218	NYSE	CSV	Tue, Sep 1, 2009	4.02	4.02	3.91	3.94
3217	NYSE	CSV	Mon, Aug 31, 2009	4.00	4.09	4.00	4.09
3216	NYSE	CSV	Fri, Aug 28, 2009	4.20	4.20	4.00	4.09
3215	NYSE	CSV	Thu, Aug 27, 2009	3.95	4.13	3.90	4.10
3214	NYSE	CSV	Wed, Aug 26, 2009	3.95	4.02	3.91	4.00
3213	NYSE	CSV	Tue, Aug 25, 2009	3.92	4.05	3.90	3.93
3212	NYSE	CSV	Mon, Aug 24, 2009	4.13	4.13	3.90	4.00
3211	NYSE	CSV	Fri, Aug 21, 2009	3.70	4.19	3.70	4.06
3210	NYSE	CSV	Thu, Aug 20, 2009	4.13	4.13	4.02	4.08
3209	NYSE	CSV	Wed, Aug 19, 2009	4.22	4.23	4.07	4.13
3208	NYSE	CSV	Tue, Aug 18, 2009	3.91	4.23	3.91	4.23
3207	NYSE	CSV	Mon, Aug 17, 2009	3.95	4.01	3.95	3.96
3206	NYSE	CSV	Fri, Aug 14, 2009	4.04	4.04	4.00	4.01
3205	NYSE	CSV	Thu, Aug 13, 2009	4.01	4.02	3.90	4.00
3204	NYSE	CSV	Wed, Aug 12, 2009	4.04	4.07	3.91	4.00
3203	NYSE	CSV	Tue, Aug 11, 2009	3.95	4.08	3.95	4.04
3202	NYSE	CSV	Mon, Aug 10, 2009	3.98	4.09	3.98	4.01
3201	NYSE	CSV	Fri, Aug 7, 2009	3.75	3.99	3.71	3.99
3200	NYSE	CSV	Thu, Aug 6, 2009	3.69	3.79	3.67	3.79
3199	NYSE	CSV	Wed, Aug 5, 2009	3.60	3.69	3.60	3.69
3198	NYSE	CSV	Tue, Aug 4, 2009	3.62	3.80	3.55	3.60
3197	NYSE	CSV	Mon, Aug 3, 2009	3.68	3.71	3.62	3.69
3196	NYSE	CSV	Fri, Jul 31, 2009	3.55	3.79	3.55	3.65
3195	NYSE	CSV	Thu, Jul 30, 2009	3.30	3.33	3.20	3.27
3194	NYSE	CSV	Wed, Jul 29, 2009	3.21	3.33	3.20	3.31
3193	NYSE	CSV	Tue, Jul 28, 2009	3.28	3.32	3.18	3.20
3192	NYSE	CSV	Mon, Jul 27, 2009	3.35	3.49	3.27	3.35
3191	NYSE	CSV	Fri, Jul 24, 2009	3.41	3.54	3.32	3.34
3190	NYSE	CSV	Thu, Jul 23, 2009	3.26	3.48	3.26	3.39
3189	NYSE	CSV	Wed, Jul 22, 2009	3.21	3.41	3.18	3.29
3188	NYSE	CSV	Tue, Jul 21, 2009	3.25	3.28	3.16	3.18
3187	NYSE	CSV	Mon, Jul 20, 2009	3.15	3.29	3.15	3.25
3186	NYSE	CSV	Fri, Jul 17, 2009	3.17	3.33	3.17	3.23
3185	NYSE	CSV	Thu, Jul 16, 2009	3.32	3.47	3.15	3.30
3184	NYSE	CSV	Wed, Jul 15, 2009	3.04	3.28	3.04	3.28
3183	NYSE	CSV	Tue, Jul 14, 2009	3.06	3.18	3.04	3.11
3182	NYSE	CSV	Mon, Jul 13, 2009	2.62	3.11	2.62	3.11
3181	NYSE	CSV	Fri, Jul 10, 2009	3.18	3.28	3.09	3.11
3180	NYSE	CSV	Thu, Jul 9, 2009	3.16	3.24	3.05	3.19
3179	NYSE	CSV	Wed, Jul 8, 2009	3.30	3.33	3.14	3.19
3178	NYSE	CSV	Tue, Jul 7, 2009	3.14	3.37	3.14	3.33
3177	NYSE	CSV	Mon, Jul 6, 2009	3.22	3.28	3.09	3.18
3176	NYSE	CSV	Thu, Jul 2, 2009	3.40	3.42	3.27	3.31
3175	NYSE	CSV	Wed, Jul 1, 2009	3.54	3.57	3.28	3.46
3174	NYSE	CSV	Tue, Jun 30, 2009	3.39	3.57	3.38	3.57
3173	NYSE	CSV	Mon, Jun 29, 2009	3.06	3.34	3.02	3.32
3172	NYSE	CSV	Fri, Jun 26, 2009	3.15	3.22	2.98	3.13
3171	NYSE	CSV	Thu, Jun 25, 2009	3.26	3.32	3.22	3.22
3170	NYSE	CSV	Wed, Jun 24, 2009	3.26	3.35	3.25	3.30
3169	NYSE	CSV	Tue, Jun 23, 2009	3.29	3.46	3.21	3.28
3168	NYSE	CSV	Mon, Jun 22, 2009	3.61	3.64	3.01	3.32
3167	NYSE	CSV	Fri, Jun 19, 2009	3.67	3.79	3.67	3.73
3166	NYSE	CSV	Thu, Jun 18, 2009	3.59	3.76	3.59	3.62
3165	NYSE	CSV	Wed, Jun 17, 2009	3.57	3.70	3.55	3.65
3164	NYSE	CSV	Tue, Jun 16, 2009	3.70	3.70	3.62	3.64
3163	NYSE	CSV	Mon, Jun 15, 2009	3.70	3.70	3.51	3.70
3162	NYSE	CSV	Fri, Jun 12, 2009	3.90	3.97	3.61	3.68
3161	NYSE	CSV	Thu, Jun 11, 2009	3.81	3.92	3.75	3.92
3160	NYSE	CSV	Wed, Jun 10, 2009	3.69	3.79	3.63	3.75
3159	NYSE	CSV	Tue, Jun 9, 2009	3.78	3.78	3.54	3.69
3158	NYSE	CSV	Mon, Jun 8, 2009	3.90	3.99	3.76	3.81
3157	NYSE	CSV	Fri, Jun 5, 2009	4.10	4.10	3.92	4.01
3156	NYSE	CSV	Thu, Jun 4, 2009	3.87	4.11	3.87	4.03
3155	NYSE	CSV	Wed, Jun 3, 2009	3.74	3.93	3.74	3.92
3154	NYSE	CSV	Tue, Jun 2, 2009	3.64	3.83	3.44	3.83
3153	NYSE	CSV	Mon, Jun 1, 2009	3.64	3.72	3.59	3.72
3152	NYSE	CSV	Fri, May 29, 2009	3.21	3.63	3.21	3.63
3151	NYSE	CSV	Thu, May 28, 2009	3.29	3.39	3.27	3.29
3150	NYSE	CSV	Wed, May 27, 2009	3.26	3.38	3.26	3.27
3149	NYSE	CSV	Tue, May 26, 2009	3.20	3.40	3.20	3.29
3148	NYSE	CSV	Fri, May 22, 2009	3.20	3.45	3.20	3.29
3147	NYSE	CSV	Thu, May 21, 2009	3.36	3.58	3.23	3.24
3146	NYSE	CSV	Wed, May 20, 2009	3.26	3.42	3.20	3.42
3145	NYSE	CSV	Tue, May 19, 2009	3.29	3.35	3.25	3.30
3144	NYSE	CSV	Mon, May 18, 2009	3.30	3.34	3.24	3.30
3143	NYSE	CSV	Fri, May 15, 2009	3.37	3.40	3.07	3.34
3142	NYSE	CSV	Thu, May 14, 2009	3.23	3.42	3.20	3.42
3141	NYSE	CSV	Wed, May 13, 2009	3.37	3.37	3.18	3.23
3140	NYSE	CSV	Tue, May 12, 2009	3.22	3.40	3.17	3.35
3139	NYSE	CSV	Mon, May 11, 2009	3.25	3.25	3.00	3.16
3138	NYSE	CSV	Fri, May 8, 2009	3.16	3.39	3.08	3.33
3137	NYSE	CSV	Thu, May 7, 2009	3.37	3.37	2.95	3.20
3136	NYSE	CSV	Wed, May 6, 2009	2.91	3.37	2.91	3.37
3135	NYSE	CSV	Tue, May 5, 2009	2.94	3.24	2.94	3.24
3134	NYSE	CSV	Mon, May 4, 2009	3.25	3.25	3.01	3.01
3133	NYSE	CSV	Fri, May 1, 2009	2.70	3.28	2.66	3.10
3132	NYSE	CSV	Thu, Apr 30, 2009	2.45	2.77	2.45	2.63
3131	NYSE	CSV	Wed, Apr 29, 2009	2.54	2.66	2.42	2.47
3130	NYSE	CSV	Tue, Apr 28, 2009	2.29	2.52	2.29	2.50
3129	NYSE	CSV	Mon, Apr 27, 2009	2.15	2.40	2.15	2.27
3128	NYSE	CSV	Fri, Apr 24, 2009	2.10	2.34	2.10	2.20
3127	NYSE	CSV	Thu, Apr 23, 2009	2.12	2.17	2.10	2.14
3126	NYSE	CSV	Wed, Apr 22, 2009	2.06	2.16	1.93	2.05
3125	NYSE	CSV	Tue, Apr 21, 2009	1.90	2.19	1.90	2.01
3124	NYSE	CSV	Mon, Apr 20, 2009	1.81	2.04	1.80	2.04
3123	NYSE	CSV	Fri, Apr 17, 2009	1.92	2.05	1.90	1.90
3122	NYSE	CSV	Thu, Apr 16, 2009	1.96	2.05	1.92	1.93
3121	NYSE	CSV	Wed, Apr 15, 2009	1.70	1.96	1.70	1.96
3120	NYSE	CSV	Tue, Apr 14, 2009	1.80	1.87	1.72	1.76
3119	NYSE	CSV	Mon, Apr 13, 2009	1.66	1.87	1.66	1.85
3118	NYSE	CSV	Thu, Apr 9, 2009	1.59	1.73	1.59	1.65
3117	NYSE	CSV	Wed, Apr 8, 2009	1.61	1.71	1.61	1.62
3116	NYSE	CSV	Tue, Apr 7, 2009	1.60	1.70	1.59	1.62
3115	NYSE	CSV	Mon, Apr 6, 2009	1.63	1.66	1.58	1.60
3114	NYSE	CSV	Fri, Apr 3, 2009	1.63	1.63	1.55	1.59
3113	NYSE	CSV	Thu, Apr 2, 2009	1.70	1.75	1.60	1.64
3112	NYSE	CSV	Wed, Apr 1, 2009	1.49	1.59	1.49	1.59
3111	NYSE	CSV	Tue, Mar 31, 2009	1.50	1.54	1.50	1.53
3110	NYSE	CSV	Mon, Mar 30, 2009	1.64	1.64	1.50	1.50
3109	NYSE	CSV	Fri, Mar 27, 2009	1.59	1.59	1.50	1.50
3108	NYSE	CSV	Thu, Mar 26, 2009	1.51	1.57	1.50	1.55
3107	NYSE	CSV	Wed, Mar 25, 2009	1.49	1.52	1.49	1.49
3106	NYSE	CSV	Tue, Mar 24, 2009	1.38	1.51	1.38	1.50
3105	NYSE	CSV	Mon, Mar 23, 2009	1.42	1.53	1.42	1.47
3104	NYSE	CSV	Fri, Mar 20, 2009	1.41	1.47	1.40	1.45
3103	NYSE	CSV	Thu, Mar 19, 2009	1.43	1.48	1.37	1.41
3102	NYSE	CSV	Wed, Mar 18, 2009	1.50	1.53	1.49	1.49
3101	NYSE	CSV	Tue, Mar 17, 2009	1.68	1.68	1.49	1.51
3100	NYSE	CSV	Mon, Mar 16, 2009	1.50	1.53	1.50	1.51
3099	NYSE	CSV	Fri, Mar 13, 2009	1.49	1.57	1.49	1.52
3098	NYSE	CSV	Thu, Mar 12, 2009	1.50	1.55	1.49	1.49
3097	NYSE	CSV	Wed, Mar 11, 2009	1.57	1.59	1.50	1.51
3096	NYSE	CSV	Tue, Mar 10, 2009	1.55	1.74	1.55	1.69
3095	NYSE	CSV	Mon, Mar 9, 2009	1.55	1.69	1.55	1.60
3094	NYSE	CSV	Fri, Mar 6, 2009	1.56	1.68	1.56	1.64
3093	NYSE	CSV	Thu, Mar 5, 2009	1.65	1.74	1.54	1.68
3092	NYSE	CSV	Wed, Mar 4, 2009	1.63	1.81	1.63	1.77
3091	NYSE	CSV	Tue, Mar 3, 2009	1.96	1.99	1.68	1.68
3090	NYSE	CSV	Mon, Mar 2, 2009	2.45	2.45	1.83	2.01
3089	NYSE	CSV	Fri, Feb 27, 2009	1.66	2.40	1.45	2.40
3088	NYSE	CSV	Thu, Feb 26, 2009	1.54	1.54	1.10	1.50
3087	NYSE	CSV	Wed, Feb 25, 2009	1.74	1.74	1.50	1.58
3086	NYSE	CSV	Tue, Feb 24, 2009	1.65	1.75	1.58	1.65
3085	NYSE	CSV	Mon, Feb 23, 2009	1.80	1.87	1.36	1.73
3084	NYSE	CSV	Fri, Feb 20, 2009	1.89	1.95	1.79	1.91
3083	NYSE	CSV	Thu, Feb 19, 2009	1.98	1.99	1.93	1.94
3082	NYSE	CSV	Wed, Feb 18, 2009	2.03	2.03	1.91	1.94
3081	NYSE	CSV	Tue, Feb 17, 2009	2.04	2.13	1.96	2.03
3080	NYSE	CSV	Fri, Feb 13, 2009	1.86	2.10	1.86	1.96
3079	NYSE	CSV	Thu, Feb 12, 2009	2.05	2.05	1.79	1.85
3078	NYSE	CSV	Wed, Feb 11, 2009	1.97	1.97	1.80	1.91
3077	NYSE	CSV	Tue, Feb 10, 2009	2.01	2.02	1.90	1.91
3076	NYSE	CSV	Mon, Feb 9, 2009	2.00	2.03	1.93	1.99
3075	NYSE	CSV	Fri, Feb 6, 2009	2.15	2.27	1.93	2.04
3074	NYSE	CSV	Thu, Feb 5, 2009	2.23	2.23	2.15	2.17
3073	NYSE	CSV	Wed, Feb 4, 2009	2.09	2.27	2.03	2.07
3072	NYSE	CSV	Tue, Feb 3, 2009	2.15	2.33	1.95	2.14
3071	NYSE	CSV	Mon, Feb 2, 2009	2.29	2.29	1.90	2.10
3070	NYSE	CSV	Fri, Jan 30, 2009	2.20	2.22	2.00	2.21
3069	NYSE	CSV	Thu, Jan 29, 2009	2.40	2.40	2.09	2.25
3068	NYSE	CSV	Wed, Jan 28, 2009	2.25	2.29	2.21	2.29
3067	NYSE	CSV	Tue, Jan 27, 2009	2.26	2.34	2.09	2.29
3066	NYSE	CSV	Mon, Jan 26, 2009	2.26	2.30	2.20	2.24
3065	NYSE	CSV	Fri, Jan 23, 2009	2.24	2.35	2.24	2.31
3064	NYSE	CSV	Thu, Jan 22, 2009	2.32	2.40	2.21	2.36
3063	NYSE	CSV	Wed, Jan 21, 2009	2.16	2.42	2.15	2.42
3062	NYSE	CSV	Tue, Jan 20, 2009	2.26	2.29	2.15	2.16
3061	NYSE	CSV	Fri, Jan 16, 2009	2.41	2.43	2.26	2.29
3060	NYSE	CSV	Thu, Jan 15, 2009	2.52	2.56	2.33	2.46
3059	NYSE	CSV	Wed, Jan 14, 2009	2.44	2.59	2.41	2.59
3058	NYSE	CSV	Tue, Jan 13, 2009	2.40	2.49	2.34	2.48
3057	NYSE	CSV	Mon, Jan 12, 2009	2.36	2.48	2.26	2.41
3056	NYSE	CSV	Fri, Jan 9, 2009	2.36	2.47	2.34	2.43
3055	NYSE	CSV	Thu, Jan 8, 2009	2.26	2.45	2.26	2.41
3054	NYSE	CSV	Wed, Jan 7, 2009	2.26	2.33	2.21	2.25
3053	NYSE	CSV	Tue, Jan 6, 2009	2.39	2.39	2.29	2.34
3052	NYSE	CSV	Mon, Jan 5, 2009	2.13	2.39	2.10	2.28
3051	NYSE	CSV	Fri, Jan 2, 2009	2.01	2.15	2.01	2.14
3050	NYSE	CSV	Wed, Dec 31, 2008	1.79	2.05	1.79	2.01
3049	NYSE	CSV	Tue, Dec 30, 2008	1.88	1.94	1.83	1.84
3048	NYSE	CSV	Mon, Dec 29, 2008	1.99	1.99	1.75	1.86
3047	NYSE	CSV	Fri, Dec 26, 2008	1.93	2.00	1.92	1.93
3046	NYSE	CSV	Wed, Dec 24, 2008	1.81	1.98	1.81	1.95
3045	NYSE	CSV	Tue, Dec 23, 2008	1.77	1.97	1.75	1.80
3044	NYSE	CSV	Mon, Dec 22, 2008	1.84	1.93	1.73	1.78
3043	NYSE	CSV	Fri, Dec 19, 2008	1.82	1.86	1.66	1.86
3042	NYSE	CSV	Thu, Dec 18, 2008	1.85	1.86	1.78	1.78
3041	NYSE	CSV	Wed, Dec 17, 2008	1.78	1.92	1.76	1.83
3040	NYSE	CSV	Tue, Dec 16, 2008	2.00	2.00	1.86	1.87
3039	NYSE	CSV	Mon, Dec 15, 2008	2.06	2.12	1.88	1.95
3038	NYSE	CSV	Fri, Dec 12, 2008	2.00	2.11	1.95	2.11
3037	NYSE	CSV	Thu, Dec 11, 2008	2.03	2.03	2.00	2.02
3036	NYSE	CSV	Wed, Dec 10, 2008	2.00	2.05	1.98	2.04
3035	NYSE	CSV	Tue, Dec 9, 2008	2.04	2.09	1.96	1.99
3034	NYSE	CSV	Mon, Dec 8, 2008	2.16	2.16	1.96	2.00
3033	NYSE	CSV	Fri, Dec 5, 2008	2.19	2.19	2.00	2.02
3032	NYSE	CSV	Thu, Dec 4, 2008	2.32	2.32	2.13	2.15
3031	NYSE	CSV	Wed, Dec 3, 2008	2.42	2.42	2.20	2.28
3030	NYSE	CSV	Tue, Dec 2, 2008	2.17	2.50	2.15	2.50
3029	NYSE	CSV	Mon, Dec 1, 2008	2.30	2.31	2.17	2.25
3028	NYSE	CSV	Fri, Nov 28, 2008	2.33	2.38	2.31	2.35
3027	NYSE	CSV	Wed, Nov 26, 2008	2.20	2.36	2.12	2.36
3026	NYSE	CSV	Tue, Nov 25, 2008	2.11	2.20	2.06	2.20
3025	NYSE	CSV	Mon, Nov 24, 2008	2.15	2.30	2.00	2.22
3024	NYSE	CSV	Fri, Nov 21, 2008	2.08	2.28	1.95	2.05
3023	NYSE	CSV	Thu, Nov 20, 2008	2.24	2.30	2.00	2.00
3022	NYSE	CSV	Wed, Nov 19, 2008	2.70	2.70	2.12	2.28
3021	NYSE	CSV	Tue, Nov 18, 2008	2.11	2.72	2.00	2.72
3020	NYSE	CSV	Mon, Nov 17, 2008	2.22	2.26	2.11	2.22
3019	NYSE	CSV	Fri, Nov 14, 2008	2.27	2.34	2.16	2.29
3018	NYSE	CSV	Thu, Nov 13, 2008	2.05	2.24	2.02	2.24
3017	NYSE	CSV	Wed, Nov 12, 2008	2.03	2.05	2.00	2.02
3016	NYSE	CSV	Tue, Nov 11, 2008	1.98	2.07	1.98	2.05
3015	NYSE	CSV	Mon, Nov 10, 2008	1.97	2.03	1.96	1.99
3014	NYSE	CSV	Fri, Nov 7, 2008	2.08	2.09	1.85	2.00
3013	NYSE	CSV	Thu, Nov 6, 2008	2.20	2.33	2.09	2.12
3012	NYSE	CSV	Wed, Nov 5, 2008	2.10	2.31	2.10	2.31
3011	NYSE	CSV	Tue, Nov 4, 2008	2.01	2.30	2.01	2.20
3010	NYSE	CSV	Mon, Nov 3, 2008	2.38	2.38	2.20	2.23
3009	NYSE	CSV	Fri, Oct 31, 2008	2.41	2.43	2.33	2.38
3008	NYSE	CSV	Thu, Oct 30, 2008	2.47	2.48	2.41	2.43
3007	NYSE	CSV	Wed, Oct 29, 2008	2.58	2.58	2.47	2.47
3006	NYSE	CSV	Tue, Oct 28, 2008	2.50	2.55	2.43	2.55
3005	NYSE	CSV	Mon, Oct 27, 2008	2.74	2.74	2.57	2.57
3004	NYSE	CSV	Fri, Oct 24, 2008	2.75	2.82	2.67	2.73
3003	NYSE	CSV	Thu, Oct 23, 2008	2.77	2.92	2.70	2.76
3002	NYSE	CSV	Wed, Oct 22, 2008	2.91	2.95	2.78	2.91
3001	NYSE	CSV	Tue, Oct 21, 2008	2.91	2.95	2.88	2.89
3000	NYSE	CSV	Mon, Oct 20, 2008	2.81	2.91	2.79	2.88
2999	NYSE	CSV	Fri, Oct 17, 2008	2.72	2.83	2.72	2.80
2998	NYSE	CSV	Thu, Oct 16, 2008	2.85	2.85	2.67	2.73
2997	NYSE	CSV	Wed, Oct 15, 2008	3.08	3.08	2.77	2.77
2996	NYSE	CSV	Tue, Oct 14, 2008	3.41	3.41	3.00	3.01
2995	NYSE	CSV	Mon, Oct 13, 2008	2.90	3.41	2.90	3.33
2994	NYSE	CSV	Fri, Oct 10, 2008	2.65	2.97	2.56	2.80
2993	NYSE	CSV	Thu, Oct 9, 2008	3.00	3.09	2.55	2.55
2992	NYSE	CSV	Wed, Oct 8, 2008	3.00	3.19	2.92	2.92
2991	NYSE	CSV	Tue, Oct 7, 2008	3.13	3.37	3.00	3.01
2990	NYSE	CSV	Mon, Oct 6, 2008	3.19	3.22	2.84	3.05
2989	NYSE	CSV	Fri, Oct 3, 2008	3.20	3.49	3.20	3.23
2988	NYSE	CSV	Thu, Oct 2, 2008	3.46	3.53	3.20	3.23
2987	NYSE	CSV	Wed, Oct 1, 2008	3.59	3.67	3.41	3.55
2986	NYSE	CSV	Tue, Sep 30, 2008	4.00	4.05	3.35	3.50
2985	NYSE	CSV	Mon, Sep 29, 2008	3.43	4.13	3.20	3.95
2984	NYSE	CSV	Fri, Sep 26, 2008	3.46	3.50	3.25	3.42
2983	NYSE	CSV	Thu, Sep 25, 2008	3.30	3.48	3.28	3.37
2982	NYSE	CSV	Wed, Sep 24, 2008	3.46	3.58	3.26	3.28
2981	NYSE	CSV	Tue, Sep 23, 2008	3.45	3.75	3.36	3.48
2980	NYSE	CSV	Mon, Sep 22, 2008	3.36	3.46	3.30	3.41
2979	NYSE	CSV	Fri, Sep 19, 2008	3.31	3.67	3.20	3.30
2978	NYSE	CSV	Thu, Sep 18, 2008	3.40	3.45	3.27	3.30
2977	NYSE	CSV	Wed, Sep 17, 2008	3.68	3.68	3.42	3.42
2976	NYSE	CSV	Tue, Sep 16, 2008	3.65	3.76	3.47	3.55
2975	NYSE	CSV	Mon, Sep 15, 2008	3.78	3.80	3.64	3.65
2974	NYSE	CSV	Fri, Sep 12, 2008	3.85	3.90	3.77	3.80
2973	NYSE	CSV	Thu, Sep 11, 2008	3.66	3.98	3.60	3.63
2972	NYSE	CSV	Wed, Sep 10, 2008	3.85	3.96	3.65	3.65
2971	NYSE	CSV	Tue, Sep 9, 2008	3.85	4.12	3.85	3.89
2970	NYSE	CSV	Mon, Sep 8, 2008	4.09	4.10	3.74	3.80
2969	NYSE	CSV	Fri, Sep 5, 2008	4.12	4.12	3.74	3.80
2968	NYSE	CSV	Thu, Sep 4, 2008	4.15	4.25	4.01	4.06
2967	NYSE	CSV	Wed, Sep 3, 2008	4.11	4.29	4.03	4.23
2966	NYSE	CSV	Tue, Sep 2, 2008	4.35	4.41	4.03	4.07
2965	NYSE	CSV	Fri, Aug 29, 2008	4.46	4.49	4.35	4.35
2964	NYSE	CSV	Thu, Aug 28, 2008	4.35	4.59	4.35	4.42
2963	NYSE	CSV	Wed, Aug 27, 2008	4.59	4.59	4.36	4.37
2962	NYSE	CSV	Tue, Aug 26, 2008	4.72	4.72	4.51	4.51
2961	NYSE	CSV	Mon, Aug 25, 2008	4.65	4.70	4.48	4.65
2960	NYSE	CSV	Fri, Aug 22, 2008	4.62	4.62	4.38	4.48
2959	NYSE	CSV	Thu, Aug 21, 2008	4.64	4.75	4.60	4.61
2958	NYSE	CSV	Wed, Aug 20, 2008	4.49	4.73	4.49	4.57
2957	NYSE	CSV	Tue, Aug 19, 2008	4.45	4.93	4.42	4.49
2956	NYSE	CSV	Mon, Aug 18, 2008	4.56	4.70	4.47	4.52
2955	NYSE	CSV	Fri, Aug 15, 2008	4.60	4.63	4.37	4.48
2954	NYSE	CSV	Thu, Aug 14, 2008	4.45	4.80	4.43	4.64
2953	NYSE	CSV	Wed, Aug 13, 2008	4.48	4.53	4.40	4.43
2952	NYSE	CSV	Tue, Aug 12, 2008	4.53	4.55	4.46	4.48
2951	NYSE	CSV	Mon, Aug 11, 2008	4.50	4.80	4.50	4.61
2950	NYSE	CSV	Fri, Aug 8, 2008	5.68	5.68	4.34	4.49
2949	NYSE	CSV	Thu, Aug 7, 2008	6.10	6.19	6.08	6.13
2948	NYSE	CSV	Wed, Aug 6, 2008	6.06	6.21	6.06	6.19
2947	NYSE	CSV	Tue, Aug 5, 2008	6.06	6.20	6.06	6.11
2946	NYSE	CSV	Mon, Aug 4, 2008	6.10	6.25	6.06	6.12
2945	NYSE	CSV	Fri, Aug 1, 2008	6.20	6.26	6.12	6.15
2944	NYSE	CSV	Thu, Jul 31, 2008	6.16	6.29	6.15	6.20
2943	NYSE	CSV	Wed, Jul 30, 2008	6.10	6.25	6.10	6.20
2942	NYSE	CSV	Tue, Jul 29, 2008	6.20	6.36	6.16	6.20
2941	NYSE	CSV	Mon, Jul 28, 2008	6.48	6.48	6.20	6.20
2940	NYSE	CSV	Fri, Jul 25, 2008	6.29	6.58	6.29	6.58
2939	NYSE	CSV	Thu, Jul 24, 2008	6.36	6.45	6.20	6.22
2938	NYSE	CSV	Wed, Jul 23, 2008	6.25	6.63	6.20	6.55
2937	NYSE	CSV	Tue, Jul 22, 2008	6.10	6.37	6.10	6.24
2936	NYSE	CSV	Mon, Jul 21, 2008	6.22	6.22	6.09	6.17
2935	NYSE	CSV	Fri, Jul 18, 2008	6.25	6.41	6.06	6.19
2934	NYSE	CSV	Thu, Jul 17, 2008	6.54	6.54	6.32	6.32
2933	NYSE	CSV	Wed, Jul 16, 2008	6.23	6.58	6.23	6.52
2932	NYSE	CSV	Tue, Jul 15, 2008	6.40	6.40	6.22	6.26
2931	NYSE	CSV	Mon, Jul 14, 2008	6.31	6.47	6.30	6.45
2930	NYSE	CSV	Fri, Jul 11, 2008	6.56	6.56	6.20	6.24
2929	NYSE	CSV	Thu, Jul 10, 2008	6.50	6.65	6.50	6.65
2928	NYSE	CSV	Wed, Jul 9, 2008	6.63	6.70	6.51	6.58
2927	NYSE	CSV	Tue, Jul 8, 2008	6.60	6.80	6.50	6.54
2926	NYSE	CSV	Mon, Jul 7, 2008	6.58	6.65	6.50	6.50
2925	NYSE	CSV	Thu, Jul 3, 2008	6.60	6.68	6.50	6.64
2924	NYSE	CSV	Wed, Jul 2, 2008	6.50	6.68	6.45	6.65
2923	NYSE	CSV	Tue, Jul 1, 2008	6.60	6.74	6.45	6.50
2922	NYSE	CSV	Mon, Jun 30, 2008	6.60	6.63	6.54	6.60
2921	NYSE	CSV	Fri, Jun 27, 2008	6.63	6.67	6.59	6.60
2920	NYSE	CSV	Thu, Jun 26, 2008	6.79	6.79	6.60	6.60
2919	NYSE	CSV	Wed, Jun 25, 2008	6.87	6.88	6.78	6.78
2918	NYSE	CSV	Tue, Jun 24, 2008	7.00	7.00	6.77	6.92
2917	NYSE	CSV	Mon, Jun 23, 2008	6.79	7.10	6.79	6.88
2916	NYSE	CSV	Fri, Jun 20, 2008	6.75	7.17	6.67	6.72
2915	NYSE	CSV	Thu, Jun 19, 2008	6.37	6.95	6.35	6.67
2914	NYSE	CSV	Wed, Jun 18, 2008	6.75	6.75	6.27	6.43
2913	NYSE	CSV	Tue, Jun 17, 2008	6.40	6.45	6.25	6.30
2912	NYSE	CSV	Mon, Jun 16, 2008	6.23	6.49	6.23	6.42
2911	NYSE	CSV	Fri, Jun 13, 2008	6.29	6.29	6.20	6.23
2910	NYSE	CSV	Thu, Jun 12, 2008	6.22	6.32	6.22	6.23
2909	NYSE	CSV	Wed, Jun 11, 2008	6.23	6.36	6.10	6.31
2908	NYSE	CSV	Tue, Jun 10, 2008	6.49	6.50	6.31	6.31
2907	NYSE	CSV	Mon, Jun 9, 2008	6.50	6.74	6.42	6.45
2906	NYSE	CSV	Fri, Jun 6, 2008	6.56	6.73	6.45	6.45
2905	NYSE	CSV	Thu, Jun 5, 2008	7.00	7.00	6.74	6.75
2904	NYSE	CSV	Wed, Jun 4, 2008	6.97	7.13	6.94	6.96
2903	NYSE	CSV	Tue, Jun 3, 2008	7.00	7.09	6.87	6.90
2902	NYSE	CSV	Mon, Jun 2, 2008	7.22	7.28	6.90	7.00
2901	NYSE	CSV	Fri, May 30, 2008	7.19	7.39	7.10	7.22
2900	NYSE	CSV	Thu, May 29, 2008	7.00	7.29	6.96	7.19
2899	NYSE	CSV	Wed, May 28, 2008	7.24	7.30	7.01	7.01
2898	NYSE	CSV	Tue, May 27, 2008	7.00	7.55	6.95	7.24
2897	NYSE	CSV	Fri, May 23, 2008	7.15	7.20	7.01	7.06
2896	NYSE	CSV	Thu, May 22, 2008	7.20	7.29	7.15	7.17
2895	NYSE	CSV	Wed, May 21, 2008	7.38	7.48	7.11	7.13
2894	NYSE	CSV	Tue, May 20, 2008	7.28	7.59	7.25	7.28
2893	NYSE	CSV	Mon, May 19, 2008	7.45	7.45	7.25	7.29
2892	NYSE	CSV	Fri, May 16, 2008	7.80	7.80	7.51	7.60
2891	NYSE	CSV	Thu, May 15, 2008	8.00	8.00	7.65	7.72
2890	NYSE	CSV	Wed, May 14, 2008	7.50	8.05	7.50	8.02
2889	NYSE	CSV	Tue, May 13, 2008	7.43	7.53	7.21	7.52
2888	NYSE	CSV	Mon, May 12, 2008	8.00	8.00	7.20	7.49
2887	NYSE	CSV	Fri, May 9, 2008	8.20	8.24	7.80	8.13
2886	NYSE	CSV	Thu, May 8, 2008	8.08	8.30	7.97	8.30
2885	NYSE	CSV	Wed, May 7, 2008	8.39	8.48	8.05	8.08
2884	NYSE	CSV	Tue, May 6, 2008	7.90	8.43	7.64	8.43
2883	NYSE	CSV	Mon, May 5, 2008	7.85	8.10	7.85	7.91
2882	NYSE	CSV	Fri, May 2, 2008	8.30	8.30	7.85	8.00
2881	NYSE	CSV	Thu, May 1, 2008	7.97	8.40	7.97	8.40
2880	NYSE	CSV	Wed, Apr 30, 2008	8.35	8.48	8.26	8.30
2879	NYSE	CSV	Tue, Apr 29, 2008	8.66	8.66	8.36	8.44
2878	NYSE	CSV	Mon, Apr 28, 2008	8.52	8.77	8.52	8.75
2877	NYSE	CSV	Fri, Apr 25, 2008	8.58	8.72	8.42	8.56
2876	NYSE	CSV	Thu, Apr 24, 2008	8.63	8.80	8.63	8.73
2875	NYSE	CSV	Wed, Apr 23, 2008	8.70	9.25	8.60	8.63
2874	NYSE	CSV	Tue, Apr 22, 2008	8.49	8.74	8.46	8.72
2873	NYSE	CSV	Mon, Apr 21, 2008	8.30	8.70	8.30	8.47
2872	NYSE	CSV	Fri, Apr 18, 2008	8.66	8.73	8.39	8.39
2871	NYSE	CSV	Thu, Apr 17, 2008	8.81	8.92	8.59	8.71
2870	NYSE	CSV	Wed, Apr 16, 2008	8.48	8.94	8.48	8.81
2869	NYSE	CSV	Tue, Apr 15, 2008	8.18	8.57	8.18	8.50
2868	NYSE	CSV	Mon, Apr 14, 2008	8.07	8.42	8.07	8.18
2867	NYSE	CSV	Fri, Apr 11, 2008	8.04	8.12	8.00	8.08
2866	NYSE	CSV	Thu, Apr 10, 2008	8.03	8.13	8.03	8.05
2865	NYSE	CSV	Wed, Apr 9, 2008	8.00	8.12	7.97	8.04
2864	NYSE	CSV	Tue, Apr 8, 2008	8.01	8.08	7.97	8.00
2863	NYSE	CSV	Mon, Apr 7, 2008	8.05	8.09	7.98	8.06
2862	NYSE	CSV	Fri, Apr 4, 2008	7.95	8.14	7.95	8.01
2861	NYSE	CSV	Thu, Apr 3, 2008	7.95	8.04	7.92	7.95
2860	NYSE	CSV	Wed, Apr 2, 2008	7.99	8.09	7.80	8.04
2859	NYSE	CSV	Tue, Apr 1, 2008	7.79	8.04	7.76	8.04
2858	NYSE	CSV	Mon, Mar 31, 2008	7.70	8.09	7.63	7.75
2857	NYSE	CSV	Fri, Mar 28, 2008	7.51	7.94	7.51	7.78
2856	NYSE	CSV	Thu, Mar 27, 2008	7.52	7.64	7.49	7.54
2855	NYSE	CSV	Wed, Mar 26, 2008	7.74	7.79	7.51	7.54
2854	NYSE	CSV	Tue, Mar 25, 2008	7.55	7.93	7.52	7.75
2853	NYSE	CSV	Mon, Mar 24, 2008	7.40	7.60	7.39	7.48
2852	NYSE	CSV	Thu, Mar 20, 2008	7.53	7.53	7.40	7.44
2851	NYSE	CSV	Wed, Mar 19, 2008	7.31	7.54	7.31	7.42
2850	NYSE	CSV	Tue, Mar 18, 2008	7.27	7.45	7.26	7.43
2849	NYSE	CSV	Mon, Mar 17, 2008	7.26	7.33	7.20	7.26
2848	NYSE	CSV	Fri, Mar 14, 2008	7.29	7.35	7.00	7.30
2847	NYSE	CSV	Thu, Mar 13, 2008	6.94	7.32	6.81	7.29
2846	NYSE	CSV	Wed, Mar 12, 2008	7.44	7.53	6.91	6.97
2845	NYSE	CSV	Tue, Mar 11, 2008	7.37	7.54	7.19	7.48
2844	NYSE	CSV	Mon, Mar 10, 2008	7.46	7.46	7.10	7.37
2843	NYSE	CSV	Fri, Mar 7, 2008	7.60	7.60	7.15	7.52
2842	NYSE	CSV	Thu, Mar 6, 2008	7.60	7.78	7.57	7.62
2841	NYSE	CSV	Wed, Mar 5, 2008	7.80	7.90	7.56	7.68
2840	NYSE	CSV	Tue, Mar 4, 2008	7.62	8.08	7.62	7.84
2839	NYSE	CSV	Mon, Mar 3, 2008	7.90	7.98	7.66	7.68
2838	NYSE	CSV	Fri, Feb 29, 2008	8.23	8.23	7.61	7.90
2837	NYSE	CSV	Thu, Feb 28, 2008	7.92	8.15	7.86	8.15
2836	NYSE	CSV	Wed, Feb 27, 2008	7.50	8.09	7.50	8.06
2835	NYSE	CSV	Tue, Feb 26, 2008	7.41	7.62	7.40	7.48
2834	NYSE	CSV	Mon, Feb 25, 2008	7.30	7.58	7.23	7.50
2833	NYSE	CSV	Fri, Feb 22, 2008	7.90	7.97	7.13	7.37
2832	NYSE	CSV	Thu, Feb 21, 2008	7.25	7.83	7.08	7.80
2831	NYSE	CSV	Wed, Feb 20, 2008	7.10	7.36	7.09	7.24
2830	NYSE	CSV	Tue, Feb 19, 2008	7.21	7.25	7.11	7.11
2829	NYSE	CSV	Fri, Feb 15, 2008	7.43	7.61	7.17	7.21
2828	NYSE	CSV	Thu, Feb 14, 2008	7.54	7.59	7.41	7.43
2827	NYSE	CSV	Wed, Feb 13, 2008	7.50	7.80	7.48	7.50
2826	NYSE	CSV	Tue, Feb 12, 2008	7.75	7.75	7.40	7.48
2825	NYSE	CSV	Mon, Feb 11, 2008	7.18	7.78	7.00	7.74
2824	NYSE	CSV	Fri, Feb 8, 2008	7.50	7.63	7.16	7.16
2823	NYSE	CSV	Thu, Feb 7, 2008	7.68	7.68	7.49	7.53
2822	NYSE	CSV	Wed, Feb 6, 2008	7.91	7.98	7.65	7.66
2821	NYSE	CSV	Tue, Feb 5, 2008	8.23	8.23	7.73	7.78
2820	NYSE	CSV	Mon, Feb 4, 2008	8.07	8.25	8.07	8.23
2819	NYSE	CSV	Fri, Feb 1, 2008	8.06	8.41	8.05	8.20
2818	NYSE	CSV	Thu, Jan 31, 2008	8.03	8.13	8.00	8.08
2817	NYSE	CSV	Wed, Jan 30, 2008	7.98	8.07	7.98	8.01
2816	NYSE	CSV	Tue, Jan 29, 2008	8.01	8.04	8.00	8.01
2815	NYSE	CSV	Mon, Jan 28, 2008	7.93	8.07	7.93	8.05
2814	NYSE	CSV	Fri, Jan 25, 2008	8.01	8.07	7.94	8.00
2813	NYSE	CSV	Thu, Jan 24, 2008	7.96	8.29	7.96	8.04
2812	NYSE	CSV	Wed, Jan 23, 2008	8.04	8.07	7.87	7.96
2811	NYSE	CSV	Tue, Jan 22, 2008	8.11	8.26	8.00	8.04
2810	NYSE	CSV	Fri, Jan 18, 2008	8.93	9.00	8.43	8.43
2809	NYSE	CSV	Thu, Jan 17, 2008	8.77	8.98	8.70	8.93
2808	NYSE	CSV	Wed, Jan 16, 2008	8.70	8.99	8.70	8.86
2807	NYSE	CSV	Tue, Jan 15, 2008	8.61	8.85	8.61	8.76
2806	NYSE	CSV	Mon, Jan 14, 2008	8.39	8.72	8.39	8.71
2805	NYSE	CSV	Fri, Jan 11, 2008	8.63	8.84	8.45	8.45
2804	NYSE	CSV	Thu, Jan 10, 2008	8.62	8.77	8.50	8.50
2803	NYSE	CSV	Wed, Jan 9, 2008	8.98	9.14	8.37	8.79
2802	NYSE	CSV	Tue, Jan 8, 2008	8.72	9.24	8.70	9.05
2801	NYSE	CSV	Mon, Jan 7, 2008	9.08	9.12	8.74	8.78
2800	NYSE	CSV	Fri, Jan 4, 2008	9.07	9.29	9.04	9.13
2799	NYSE	CSV	Thu, Jan 3, 2008	9.00	9.45	8.99	9.12
2798	NYSE	CSV	Wed, Jan 2, 2008	8.80	8.98	8.66	8.97
2797	NYSE	CSV	Mon, Dec 31, 2007	8.78	8.93	8.57	8.80
2796	NYSE	CSV	Fri, Dec 28, 2007	8.81	8.90	8.47	8.70
2795	NYSE	CSV	Thu, Dec 27, 2007	8.94	8.99	8.70	8.74
2794	NYSE	CSV	Wed, Dec 26, 2007	9.39	9.50	9.06	9.06
2793	NYSE	CSV	Mon, Dec 24, 2007	9.30	9.49	9.30	9.48
2792	NYSE	CSV	Fri, Dec 21, 2007	9.22	9.29	9.01	9.21
2791	NYSE	CSV	Thu, Dec 20, 2007	9.14	9.28	9.00	9.28
2790	NYSE	CSV	Wed, Dec 19, 2007	8.84	9.15	8.84	9.07
2789	NYSE	CSV	Tue, Dec 18, 2007	9.16	9.17	8.82	8.92
2788	NYSE	CSV	Mon, Dec 17, 2007	9.31	9.59	9.12	9.17
2787	NYSE	CSV	Fri, Dec 14, 2007	9.56	9.59	9.42	9.47
2786	NYSE	CSV	Thu, Dec 13, 2007	9.25	9.56	9.15	9.56
2785	NYSE	CSV	Wed, Dec 12, 2007	9.19	9.63	8.81	9.44
2784	NYSE	CSV	Tue, Dec 11, 2007	9.55	9.55	9.16	9.21
2783	NYSE	CSV	Mon, Dec 10, 2007	10.00	10.00	9.55	9.55
2782	NYSE	CSV	Fri, Dec 7, 2007	10.06	10.26	9.86	9.98
2781	NYSE	CSV	Thu, Dec 6, 2007	10.49	10.50	9.94	10.03
2780	NYSE	CSV	Wed, Dec 5, 2007	10.95	11.06	10.46	10.49
2779	NYSE	CSV	Tue, Dec 4, 2007	10.45	10.78	10.45	10.74
2778	NYSE	CSV	Mon, Dec 3, 2007	10.79	10.79	10.34	10.46
2777	NYSE	CSV	Fri, Nov 30, 2007	10.56	10.88	10.46	10.67
2776	NYSE	CSV	Thu, Nov 29, 2007	10.63	10.89	10.27	10.41
2775	NYSE	CSV	Wed, Nov 28, 2007	11.00	11.09	10.72	10.75
2774	NYSE	CSV	Tue, Nov 27, 2007	10.28	10.96	10.13	10.89
2773	NYSE	CSV	Mon, Nov 26, 2007	10.10	10.15	10.04	10.12
2772	NYSE	CSV	Fri, Nov 23, 2007	9.89	10.17	9.89	10.06
2771	NYSE	CSV	Wed, Nov 21, 2007	10.10	10.37	10.03	10.14
2770	NYSE	CSV	Tue, Nov 20, 2007	9.90	10.37	9.90	10.37
2769	NYSE	CSV	Mon, Nov 19, 2007	9.88	10.08	9.81	10.03
2768	NYSE	CSV	Fri, Nov 16, 2007	9.85	10.13	9.85	9.93
2767	NYSE	CSV	Thu, Nov 15, 2007	10.09	10.09	9.75	9.84
2766	NYSE	CSV	Wed, Nov 14, 2007	9.74	10.05	9.74	10.00
2765	NYSE	CSV	Tue, Nov 13, 2007	9.75	10.17	9.75	9.86
2764	NYSE	CSV	Mon, Nov 12, 2007	9.57	9.75	9.57	9.75
2763	NYSE	CSV	Fri, Nov 9, 2007	9.64	9.64	9.40	9.55
2762	NYSE	CSV	Thu, Nov 8, 2007	9.56	9.57	9.38	9.57
2761	NYSE	CSV	Wed, Nov 7, 2007	9.25	9.49	9.23	9.46
2760	NYSE	CSV	Tue, Nov 6, 2007	9.50	9.50	9.11	9.24
2759	NYSE	CSV	Mon, Nov 5, 2007	9.74	10.01	9.49	9.59
2758	NYSE	CSV	Fri, Nov 2, 2007	9.35	9.84	9.30	9.70
2757	NYSE	CSV	Thu, Nov 1, 2007	9.60	9.70	9.40	9.40
2756	NYSE	CSV	Wed, Oct 31, 2007	9.52	9.64	9.42	9.57
2755	NYSE	CSV	Tue, Oct 30, 2007	10.01	10.01	9.54	9.57
2754	NYSE	CSV	Mon, Oct 29, 2007	10.11	10.29	10.00	10.02
2753	NYSE	CSV	Fri, Oct 26, 2007	10.25	10.35	10.04	10.08
2752	NYSE	CSV	Thu, Oct 25, 2007	10.01	10.30	10.01	10.15
2751	NYSE	CSV	Wed, Oct 24, 2007	9.49	10.06	9.49	10.06
2750	NYSE	CSV	Tue, Oct 23, 2007	9.80	9.93	9.57	9.57
2749	NYSE	CSV	Mon, Oct 22, 2007	9.20	9.75	9.20	9.71
2748	NYSE	CSV	Fri, Oct 19, 2007	8.95	9.38	8.87	9.28
2747	NYSE	CSV	Thu, Oct 18, 2007	8.90	9.15	8.90	9.02
2746	NYSE	CSV	Wed, Oct 17, 2007	8.82	9.09	8.82	8.84
2745	NYSE	CSV	Tue, Oct 16, 2007	8.95	9.00	8.75	8.79
2744	NYSE	CSV	Mon, Oct 15, 2007	8.61	9.06	8.49	9.05
2743	NYSE	CSV	Fri, Oct 12, 2007	8.90	8.90	8.70	8.78
2742	NYSE	CSV	Thu, Oct 11, 2007	8.40	8.90	8.40	8.80
2741	NYSE	CSV	Wed, Oct 10, 2007	8.56	8.62	8.43	8.45
2740	NYSE	CSV	Tue, Oct 9, 2007	8.53	8.67	8.39	8.65
2739	NYSE	CSV	Mon, Oct 8, 2007	8.57	8.72	8.54	8.58
2738	NYSE	CSV	Fri, Oct 5, 2007	8.58	8.70	8.55	8.57
2737	NYSE	CSV	Thu, Oct 4, 2007	8.59	8.70	8.50	8.64
2736	NYSE	CSV	Wed, Oct 3, 2007	8.55	8.60	8.39	8.50
2735	NYSE	CSV	Tue, Oct 2, 2007	8.47	8.60	8.47	8.52
2734	NYSE	CSV	Mon, Oct 1, 2007	8.12	8.54	8.12	8.45
2733	NYSE	CSV	Fri, Sep 28, 2007	8.58	8.60	8.07	8.11
2732	NYSE	CSV	Thu, Sep 27, 2007	8.41	8.59	8.38	8.55
2731	NYSE	CSV	Wed, Sep 26, 2007	8.32	8.42	8.28	8.42
2730	NYSE	CSV	Tue, Sep 25, 2007	8.47	8.58	8.32	8.32
2729	NYSE	CSV	Mon, Sep 24, 2007	8.35	8.50	8.16	8.42
2728	NYSE	CSV	Fri, Sep 21, 2007	8.40	8.60	8.35	8.42
2727	NYSE	CSV	Thu, Sep 20, 2007	8.16	8.44	8.15	8.41
2726	NYSE	CSV	Wed, Sep 19, 2007	8.21	8.33	8.15	8.33
2725	NYSE	CSV	Tue, Sep 18, 2007	8.25	8.33	8.15	8.31
2724	NYSE	CSV	Mon, Sep 17, 2007	8.40	8.40	8.12	8.15
2723	NYSE	CSV	Fri, Sep 14, 2007	8.26	8.53	8.20	8.44
2722	NYSE	CSV	Thu, Sep 13, 2007	8.31	8.32	8.23	8.26
2721	NYSE	CSV	Wed, Sep 12, 2007	8.49	8.58	8.26	8.31
2720	NYSE	CSV	Tue, Sep 11, 2007	8.79	8.79	8.49	8.49
2719	NYSE	CSV	Mon, Sep 10, 2007	8.84	8.94	8.57	8.64
2718	NYSE	CSV	Fri, Sep 7, 2007	8.70	8.79	8.65	8.65
2717	NYSE	CSV	Thu, Sep 6, 2007	8.39	8.67	8.31	8.65
2716	NYSE	CSV	Wed, Sep 5, 2007	8.40	8.45	8.14	8.29
2715	NYSE	CSV	Tue, Sep 4, 2007	8.60	8.60	8.41	8.44
2714	NYSE	CSV	Fri, Aug 31, 2007	8.15	8.54	8.13	8.50
2713	NYSE	CSV	Thu, Aug 30, 2007	8.35	8.35	8.02	8.11
2712	NYSE	CSV	Wed, Aug 29, 2007	8.19	8.36	8.14	8.28
2711	NYSE	CSV	Tue, Aug 28, 2007	8.45	8.65	8.14	8.20
2710	NYSE	CSV	Mon, Aug 27, 2007	8.75	8.87	8.36	8.52
2709	NYSE	CSV	Fri, Aug 24, 2007	8.47	8.75	8.30	8.70
2708	NYSE	CSV	Thu, Aug 23, 2007	8.04	8.43	8.04	8.40
2707	NYSE	CSV	Wed, Aug 22, 2007	8.20	8.37	7.95	8.12
2706	NYSE	CSV	Tue, Aug 21, 2007	8.00	8.25	7.99	8.25
2705	NYSE	CSV	Mon, Aug 20, 2007	8.30	8.31	7.97	8.10
2704	NYSE	CSV	Fri, Aug 17, 2007	8.36	8.47	8.16	8.26
2703	NYSE	CSV	Thu, Aug 16, 2007	8.06	8.36	7.88	8.25
2702	NYSE	CSV	Wed, Aug 15, 2007	7.99	8.24	7.85	8.16
2701	NYSE	CSV	Tue, Aug 14, 2007	8.20	8.50	7.77	7.97
2700	NYSE	CSV	Mon, Aug 13, 2007	8.07	8.57	7.65	8.11
2699	NYSE	CSV	Fri, Aug 10, 2007	8.65	8.74	8.03	8.13
2698	NYSE	CSV	Thu, Aug 9, 2007	9.00	9.35	8.47	8.55
2697	NYSE	CSV	Wed, Aug 8, 2007	8.73	9.20	8.73	9.20
2696	NYSE	CSV	Tue, Aug 7, 2007	8.49	8.83	8.42	8.64
2695	NYSE	CSV	Mon, Aug 6, 2007	8.49	8.56	8.36	8.48
2694	NYSE	CSV	Fri, Aug 3, 2007	8.55	8.65	8.49	8.49
2693	NYSE	CSV	Thu, Aug 2, 2007	8.55	8.78	8.48	8.65
2692	NYSE	CSV	Wed, Aug 1, 2007	8.95	8.97	8.08	8.70
2691	NYSE	CSV	Tue, Jul 31, 2007	8.98	8.98	8.87	8.87
2690	NYSE	CSV	Mon, Jul 30, 2007	9.04	9.13	8.57	8.87
2689	NYSE	CSV	Fri, Jul 27, 2007	8.98	9.08	8.97	9.08
2688	NYSE	CSV	Thu, Jul 26, 2007	9.14	9.14	8.54	9.07
2687	NYSE	CSV	Wed, Jul 25, 2007	9.27	9.33	9.11	9.12
2686	NYSE	CSV	Tue, Jul 24, 2007	9.39	9.39	9.25	9.29
2685	NYSE	CSV	Mon, Jul 23, 2007	9.33	9.42	9.15	9.42
2684	NYSE	CSV	Fri, Jul 20, 2007	9.20	9.20	9.01	9.20
2683	NYSE	CSV	Thu, Jul 19, 2007	9.30	9.30	9.11	9.17
2682	NYSE	CSV	Wed, Jul 18, 2007	9.00	9.30	8.90	9.30
2681	NYSE	CSV	Tue, Jul 17, 2007	9.00	9.00	8.82	8.92
2680	NYSE	CSV	Mon, Jul 16, 2007	8.80	9.06	8.67	8.90
2679	NYSE	CSV	Fri, Jul 13, 2007	8.55	8.80	8.47	8.78
2678	NYSE	CSV	Thu, Jul 12, 2007	8.52	8.76	8.40	8.48
2677	NYSE	CSV	Wed, Jul 11, 2007	8.36	8.57	8.35	8.39
2676	NYSE	CSV	Tue, Jul 10, 2007	8.70	8.78	8.41	8.41
2675	NYSE	CSV	Mon, Jul 9, 2007	8.67	8.93	8.60	8.68
2674	NYSE	CSV	Fri, Jul 6, 2007	8.66	8.66	8.50	8.55
2673	NYSE	CSV	Thu, Jul 5, 2007	8.48	8.80	8.48	8.59
2672	NYSE	CSV	Tue, Jul 3, 2007	8.52	8.52	8.00	8.49
2671	NYSE	CSV	Mon, Jul 2, 2007	8.26	8.58	8.26	8.48
2670	NYSE	CSV	Fri, Jun 29, 2007	8.18	8.34	8.18	8.26
2669	NYSE	CSV	Thu, Jun 28, 2007	8.12	8.30	8.10	8.10
2668	NYSE	CSV	Wed, Jun 27, 2007	7.63	8.11	7.63	8.05
2667	NYSE	CSV	Tue, Jun 26, 2007	7.95	8.03	7.65	7.74
2666	NYSE	CSV	Mon, Jun 25, 2007	8.10	8.10	7.95	7.96
2665	NYSE	CSV	Fri, Jun 22, 2007	8.00	8.15	8.00	8.00
2664	NYSE	CSV	Thu, Jun 21, 2007	8.37	8.37	8.00	8.12
2663	NYSE	CSV	Wed, Jun 20, 2007	8.11	8.35	7.94	8.29
2662	NYSE	CSV	Tue, Jun 19, 2007	8.00	8.08	7.96	8.02
2661	NYSE	CSV	Mon, Jun 18, 2007	7.94	8.03	7.86	8.00
2660	NYSE	CSV	Fri, Jun 15, 2007	7.57	7.85	7.50	7.84
2659	NYSE	CSV	Thu, Jun 14, 2007	7.78	7.78	7.52	7.64
2658	NYSE	CSV	Wed, Jun 13, 2007	7.52	7.60	7.50	7.58
2657	NYSE	CSV	Tue, Jun 12, 2007	7.57	7.60	7.53	7.53
2656	NYSE	CSV	Mon, Jun 11, 2007	7.66	7.68	7.57	7.58
2655	NYSE	CSV	Fri, Jun 8, 2007	7.94	7.94	7.64	7.66
2654	NYSE	CSV	Thu, Jun 7, 2007	7.99	7.99	7.85	7.94
2653	NYSE	CSV	Wed, Jun 6, 2007	7.80	7.89	7.65	7.89
2652	NYSE	CSV	Tue, Jun 5, 2007	8.00	8.01	7.67	7.70
2651	NYSE	CSV	Mon, Jun 4, 2007	7.97	8.03	7.79	8.00
2650	NYSE	CSV	Fri, Jun 1, 2007	7.65	7.98	7.64	7.92
2649	NYSE	CSV	Thu, May 31, 2007	7.82	7.88	7.63	7.63
2648	NYSE	CSV	Wed, May 30, 2007	7.75	7.85	7.65	7.83
2647	NYSE	CSV	Tue, May 29, 2007	7.75	7.84	7.73	7.75
2646	NYSE	CSV	Fri, May 25, 2007	8.00	8.00	7.77	7.77
2645	NYSE	CSV	Thu, May 24, 2007	7.93	7.93	7.83	7.91
2644	NYSE	CSV	Wed, May 23, 2007	7.91	7.98	7.50	7.93
2643	NYSE	CSV	Tue, May 22, 2007	7.96	7.98	7.77	7.89
2642	NYSE	CSV	Mon, May 21, 2007	7.68	7.99	7.61	7.96
2641	NYSE	CSV	Fri, May 18, 2007	7.87	7.99	7.60	7.74
2640	NYSE	CSV	Thu, May 17, 2007	7.67	8.00	7.66	7.82
2639	NYSE	CSV	Wed, May 16, 2007	7.99	8.06	7.67	7.71
2638	NYSE	CSV	Tue, May 15, 2007	8.35	8.48	8.09	8.10
2637	NYSE	CSV	Mon, May 14, 2007	8.93	8.93	8.36	8.38
2636	NYSE	CSV	Fri, May 11, 2007	8.83	8.93	8.56	8.76
2635	NYSE	CSV	Thu, May 10, 2007	8.29	8.85	8.17	8.80
2634	NYSE	CSV	Wed, May 9, 2007	8.14	8.42	8.04	8.35
2633	NYSE	CSV	Tue, May 8, 2007	7.93	8.25	7.87	8.12
2632	NYSE	CSV	Mon, May 7, 2007	8.09	8.09	7.94	7.95
2631	NYSE	CSV	Fri, May 4, 2007	8.16	8.16	8.06	8.07
2630	NYSE	CSV	Thu, May 3, 2007	8.05	8.20	8.05	8.12
2629	NYSE	CSV	Wed, May 2, 2007	7.89	8.22	7.89	8.00
2628	NYSE	CSV	Tue, May 1, 2007	8.18	8.18	8.05	8.12
2627	NYSE	CSV	Mon, Apr 30, 2007	8.15	8.20	7.97	8.17
2626	NYSE	CSV	Fri, Apr 27, 2007	8.22	8.25	8.09	8.20
2625	NYSE	CSV	Thu, Apr 26, 2007	8.32	8.32	8.08	8.22
2624	NYSE	CSV	Wed, Apr 25, 2007	8.15	8.31	8.05	8.27
2623	NYSE	CSV	Tue, Apr 24, 2007	8.16	8.26	8.10	8.11
2622	NYSE	CSV	Mon, Apr 23, 2007	8.09	8.20	7.51	8.19
2621	NYSE	CSV	Fri, Apr 20, 2007	8.47	8.47	8.26	8.30
2620	NYSE	CSV	Thu, Apr 19, 2007	8.44	8.55	8.41	8.42
2619	NYSE	CSV	Wed, Apr 18, 2007	8.50	8.55	8.40	8.55
2618	NYSE	CSV	Tue, Apr 17, 2007	8.55	8.55	8.44	8.50
2617	NYSE	CSV	Mon, Apr 16, 2007	8.46	8.55	8.43	8.55
2616	NYSE	CSV	Fri, Apr 13, 2007	8.33	8.46	8.09	8.46
2615	NYSE	CSV	Thu, Apr 12, 2007	8.29	8.37	8.12	8.30
2614	NYSE	CSV	Wed, Apr 11, 2007	8.32	8.39	8.10	8.39
2613	NYSE	CSV	Tue, Apr 10, 2007	7.95	8.26	7.90	8.26
2612	NYSE	CSV	Mon, Apr 9, 2007	8.20	8.31	8.00	8.15
2611	NYSE	CSV	Thu, Apr 5, 2007	8.46	8.56	8.23	8.31
2610	NYSE	CSV	Wed, Apr 4, 2007	8.45	8.49	8.24	8.45
2609	NYSE	CSV	Tue, Apr 3, 2007	8.12	8.45	8.10	8.43
2608	NYSE	CSV	Mon, Apr 2, 2007	8.00	8.19	7.96	8.12
2607	NYSE	CSV	Fri, Mar 30, 2007	8.09	8.10	7.94	8.09
2606	NYSE	CSV	Thu, Mar 29, 2007	8.11	8.15	8.02	8.09
2605	NYSE	CSV	Wed, Mar 28, 2007	8.15	8.26	8.11	8.11
2604	NYSE	CSV	Tue, Mar 27, 2007	8.33	8.35	8.17	8.17
2603	NYSE	CSV	Mon, Mar 26, 2007	8.20	8.35	8.16	8.28
2602	NYSE	CSV	Fri, Mar 23, 2007	8.00	8.25	8.00	8.10
2601	NYSE	CSV	Thu, Mar 22, 2007	8.28	8.28	7.98	8.00
2600	NYSE	CSV	Wed, Mar 21, 2007	7.87	8.37	7.87	8.29
2599	NYSE	CSV	Tue, Mar 20, 2007	7.86	7.96	7.81	7.90
2598	NYSE	CSV	Mon, Mar 19, 2007	7.80	7.95	7.78	7.86
2597	NYSE	CSV	Fri, Mar 16, 2007	7.75	7.98	7.67	7.70
2596	NYSE	CSV	Thu, Mar 15, 2007	7.72	7.76	7.65	7.75
2595	NYSE	CSV	Wed, Mar 14, 2007	7.76	7.80	7.55	7.72
2594	NYSE	CSV	Tue, Mar 13, 2007	7.60	7.78	7.57	7.76
2593	NYSE	CSV	Mon, Mar 12, 2007	7.34	7.91	7.30	7.76
2592	NYSE	CSV	Fri, Mar 9, 2007	7.20	7.40	6.81	7.29
2591	NYSE	CSV	Thu, Mar 8, 2007	7.18	7.24	6.65	7.19
2590	NYSE	CSV	Wed, Mar 7, 2007	7.37	7.39	7.25	7.32
2589	NYSE	CSV	Tue, Mar 6, 2007	7.47	7.47	7.30	7.35
2588	NYSE	CSV	Mon, Mar 5, 2007	7.31	7.44	7.15	7.32
2587	NYSE	CSV	Fri, Mar 2, 2007	7.23	7.43	7.20	7.34
2586	NYSE	CSV	Thu, Mar 1, 2007	7.13	7.50	6.79	7.30
2585	NYSE	CSV	Wed, Feb 28, 2007	6.72	7.22	6.50	7.01
2584	NYSE	CSV	Tue, Feb 27, 2007	7.16	7.25	6.59	6.89
2583	NYSE	CSV	Mon, Feb 26, 2007	7.28	7.29	7.18	7.29
2582	NYSE	CSV	Fri, Feb 23, 2007	7.28	7.28	7.10	7.28
2581	NYSE	CSV	Thu, Feb 22, 2007	7.28	7.30	7.16	7.19
2580	NYSE	CSV	Wed, Feb 21, 2007	6.75	7.30	6.74	7.19
2579	NYSE	CSV	Tue, Feb 20, 2007	6.74	6.75	6.67	6.74
2578	NYSE	CSV	Fri, Feb 16, 2007	6.74	6.76	6.65	6.68
2577	NYSE	CSV	Thu, Feb 15, 2007	6.49	6.80	6.49	6.70
2576	NYSE	CSV	Wed, Feb 14, 2007	6.44	6.47	6.18	6.46
2575	NYSE	CSV	Tue, Feb 13, 2007	6.39	6.44	6.29	6.40
2574	NYSE	CSV	Mon, Feb 12, 2007	6.14	6.39	6.13	6.39
2573	NYSE	CSV	Fri, Feb 9, 2007	5.50	6.22	5.50	6.08
2572	NYSE	CSV	Thu, Feb 8, 2007	5.35	5.39	5.30	5.35
2571	NYSE	CSV	Wed, Feb 7, 2007	5.31	5.40	5.31	5.38
2570	NYSE	CSV	Tue, Feb 6, 2007	5.39	5.40	5.36	5.36
2569	NYSE	CSV	Mon, Feb 5, 2007	5.39	5.40	5.37	5.39
2568	NYSE	CSV	Fri, Feb 2, 2007	5.37	5.40	5.35	5.40
2567	NYSE	CSV	Thu, Feb 1, 2007	5.35	5.41	5.35	5.40
2566	NYSE	CSV	Wed, Jan 31, 2007	5.47	5.56	5.40	5.40
2565	NYSE	CSV	Tue, Jan 30, 2007	5.50	5.53	5.46	5.53
2564	NYSE	CSV	Mon, Jan 29, 2007	5.50	5.52	5.45	5.50
2563	NYSE	CSV	Fri, Jan 26, 2007	5.42	5.51	5.42	5.50
2562	NYSE	CSV	Thu, Jan 25, 2007	5.49	5.49	5.39	5.45
2561	NYSE	CSV	Wed, Jan 24, 2007	5.51	5.55	5.32	5.40
2560	NYSE	CSV	Tue, Jan 23, 2007	5.53	5.54	5.44	5.50
2559	NYSE	CSV	Mon, Jan 22, 2007	5.45	5.47	5.35	5.40
2558	NYSE	CSV	Fri, Jan 19, 2007	5.47	5.48	5.25	5.39
2557	NYSE	CSV	Thu, Jan 18, 2007	5.45	5.55	5.45	5.50
2556	NYSE	CSV	Wed, Jan 17, 2007	5.23	5.67	5.23	5.45
2555	NYSE	CSV	Tue, Jan 16, 2007	5.27	5.35	5.12	5.22
2554	NYSE	CSV	Fri, Jan 12, 2007	5.18	5.20	5.18	5.20
2553	NYSE	CSV	Thu, Jan 11, 2007	5.18	5.44	5.18	5.20
2552	NYSE	CSV	Wed, Jan 10, 2007	5.45	5.48	5.15	5.25
2551	NYSE	CSV	Tue, Jan 9, 2007	5.13	5.49	5.11	5.45
2550	NYSE	CSV	Mon, Jan 8, 2007	5.10	5.17	5.09	5.16
2549	NYSE	CSV	Fri, Jan 5, 2007	5.09	5.10	5.05	5.10
2548	NYSE	CSV	Thu, Jan 4, 2007	5.09	5.10	5.06	5.09
2547	NYSE	CSV	Wed, Jan 3, 2007	5.10	5.10	5.04	5.08
2546	NYSE	CSV	Fri, Dec 29, 2006	5.00	5.09	4.98	5.09
2545	NYSE	CSV	Thu, Dec 28, 2006	5.03	5.07	4.99	5.00
2544	NYSE	CSV	Wed, Dec 27, 2006	5.05	5.07	5.01	5.01
2543	NYSE	CSV	Tue, Dec 26, 2006	5.05	5.07	5.00	5.00
2542	NYSE	CSV	Fri, Dec 22, 2006	5.08	5.10	5.05	5.06
2541	NYSE	CSV	Thu, Dec 21, 2006	5.09	5.10	5.07	5.08
2540	NYSE	CSV	Wed, Dec 20, 2006	5.03	5.05	5.03	5.05
2539	NYSE	CSV	Tue, Dec 19, 2006	5.00	5.05	5.00	5.05
2538	NYSE	CSV	Mon, Dec 18, 2006	5.00	5.02	4.99	5.00
2537	NYSE	CSV	Fri, Dec 15, 2006	5.02	5.02	5.00	5.00
2536	NYSE	CSV	Thu, Dec 14, 2006	5.01	5.05	5.01	5.02
2535	NYSE	CSV	Wed, Dec 13, 2006	4.96	5.05	4.96	5.05
2534	NYSE	CSV	Tue, Dec 12, 2006	4.96	5.01	4.94	4.95
2533	NYSE	CSV	Mon, Dec 11, 2006	4.99	5.05	4.98	5.03
2532	NYSE	CSV	Fri, Dec 8, 2006	5.02	5.10	5.00	5.04
2531	NYSE	CSV	Thu, Dec 7, 2006	5.04	5.04	4.96	5.02
2530	NYSE	CSV	Wed, Dec 6, 2006	5.05	5.05	5.03	5.05
2529	NYSE	CSV	Tue, Dec 5, 2006	4.99	5.05	4.99	5.04
2528	NYSE	CSV	Mon, Dec 4, 2006	5.03	5.04	4.96	4.97
2527	NYSE	CSV	Fri, Dec 1, 2006	5.11	5.15	5.01	5.05
2526	NYSE	CSV	Thu, Nov 30, 2006	5.12	5.15	5.09	5.14
2525	NYSE	CSV	Wed, Nov 29, 2006	5.04	5.19	5.04	5.12
2524	NYSE	CSV	Tue, Nov 28, 2006	4.91	5.05	4.88	5.00
2523	NYSE	CSV	Mon, Nov 27, 2006	4.81	5.00	4.80	4.97
2522	NYSE	CSV	Fri, Nov 24, 2006	4.83	4.90	4.61	4.90
2521	NYSE	CSV	Wed, Nov 22, 2006	4.75	4.81	4.75	4.80
2520	NYSE	CSV	Tue, Nov 21, 2006	4.85	4.88	4.79	4.82
2519	NYSE	CSV	Mon, Nov 20, 2006	4.74	4.89	4.74	4.82
2518	NYSE	CSV	Fri, Nov 17, 2006	4.90	4.90	4.78	4.80
2517	NYSE	CSV	Thu, Nov 16, 2006	4.70	4.88	4.66	4.88
2516	NYSE	CSV	Wed, Nov 15, 2006	4.68	4.75	4.67	4.70
2515	NYSE	CSV	Tue, Nov 14, 2006	4.77	4.80	4.62	4.68
2514	NYSE	CSV	Mon, Nov 13, 2006	4.78	4.83	4.77	4.77
2513	NYSE	CSV	Fri, Nov 10, 2006	4.89	4.89	4.82	4.82
2512	NYSE	CSV	Thu, Nov 9, 2006	4.83	4.93	4.76	4.88
2511	NYSE	CSV	Wed, Nov 8, 2006	4.92	5.12	4.91	5.03
2510	NYSE	CSV	Tue, Nov 7, 2006	4.92	4.95	4.92	4.93
2509	NYSE	CSV	Mon, Nov 6, 2006	4.86	4.91	4.82	4.90
2508	NYSE	CSV	Fri, Nov 3, 2006	4.84	4.89	4.82	4.85
2507	NYSE	CSV	Thu, Nov 2, 2006	4.80	4.85	4.79	4.84
2506	NYSE	CSV	Wed, Nov 1, 2006	4.68	4.85	4.68	4.74
2505	NYSE	CSV	Tue, Oct 31, 2006	4.80	4.85	4.71	4.73
2504	NYSE	CSV	Mon, Oct 30, 2006	4.85	4.88	4.70	4.77
2503	NYSE	CSV	Fri, Oct 27, 2006	4.90	4.91	4.89	4.91
2502	NYSE	CSV	Thu, Oct 26, 2006	4.87	4.91	4.72	4.91
2501	NYSE	CSV	Wed, Oct 25, 2006	4.87	4.94	4.80	4.93
2500	NYSE	CSV	Tue, Oct 24, 2006	4.90	4.94	4.90	4.92
2499	NYSE	CSV	Mon, Oct 23, 2006	4.91	4.93	4.88	4.93
2498	NYSE	CSV	Fri, Oct 20, 2006	4.95	4.98	4.92	4.95
2497	NYSE	CSV	Thu, Oct 19, 2006	4.90	5.01	4.90	5.00
2496	NYSE	CSV	Wed, Oct 18, 2006	4.80	4.90	4.78	4.89
2495	NYSE	CSV	Tue, Oct 17, 2006	4.74	4.84	4.72	4.84
2494	NYSE	CSV	Mon, Oct 16, 2006	4.70	4.76	4.70	4.76
2493	NYSE	CSV	Fri, Oct 13, 2006	4.68	4.77	4.61	4.75
2492	NYSE	CSV	Thu, Oct 12, 2006	4.69	4.74	4.69	4.73
2491	NYSE	CSV	Wed, Oct 11, 2006	4.61	4.65	4.61	4.65
2490	NYSE	CSV	Tue, Oct 10, 2006	4.68	4.71	4.65	4.66
2489	NYSE	CSV	Mon, Oct 9, 2006	4.63	4.70	4.63	4.66
2488	NYSE	CSV	Fri, Oct 6, 2006	4.61	4.69	4.61	4.64
2487	NYSE	CSV	Thu, Oct 5, 2006	4.67	4.68	4.65	4.67
2486	NYSE	CSV	Wed, Oct 4, 2006	4.70	4.72	4.65	4.68
2485	NYSE	CSV	Tue, Oct 3, 2006	4.74	4.74	4.71	4.71
2484	NYSE	CSV	Mon, Oct 2, 2006	4.70	4.74	4.62	4.74
2483	NYSE	CSV	Fri, Sep 29, 2006	4.65	4.67	4.64	4.66
2482	NYSE	CSV	Thu, Sep 28, 2006	4.70	4.75	4.70	4.70
2481	NYSE	CSV	Wed, Sep 27, 2006	4.61	4.72	4.61	4.72
2480	NYSE	CSV	Tue, Sep 26, 2006	4.73	4.73	4.65	4.66
2479	NYSE	CSV	Mon, Sep 25, 2006	4.70	4.74	4.70	4.71
2478	NYSE	CSV	Fri, Sep 22, 2006	4.70	4.73	4.70	4.71
2477	NYSE	CSV	Thu, Sep 21, 2006	4.60	4.70	4.60	4.70
2476	NYSE	CSV	Wed, Sep 20, 2006	4.60	4.68	4.49	4.60
2475	NYSE	CSV	Tue, Sep 19, 2006	4.67	4.73	4.61	4.62
2474	NYSE	CSV	Mon, Sep 18, 2006	4.66	4.74	4.66	4.71
2473	NYSE	CSV	Fri, Sep 15, 2006	4.67	4.70	4.65	4.65
2472	NYSE	CSV	Thu, Sep 14, 2006	4.68	4.73	4.66	4.73
2471	NYSE	CSV	Wed, Sep 13, 2006	4.66	4.72	4.66	4.67
2470	NYSE	CSV	Tue, Sep 12, 2006	4.65	4.69	4.65	4.68
2469	NYSE	CSV	Mon, Sep 11, 2006	4.68	4.70	4.64	4.69
2468	NYSE	CSV	Fri, Sep 8, 2006	4.65	4.70	4.61	4.63
2467	NYSE	CSV	Thu, Sep 7, 2006	4.72	4.74	4.61	4.66
2466	NYSE	CSV	Wed, Sep 6, 2006	4.56	4.69	4.56	4.68
2465	NYSE	CSV	Tue, Sep 5, 2006	4.61	4.66	4.39	4.66
2464	NYSE	CSV	Fri, Sep 1, 2006	4.57	4.70	4.56	4.67
2463	NYSE	CSV	Thu, Aug 31, 2006	4.60	4.63	4.56	4.56
2462	NYSE	CSV	Wed, Aug 30, 2006	4.68	4.68	4.59	4.63
2461	NYSE	CSV	Tue, Aug 29, 2006	4.49	4.65	4.47	4.65
2460	NYSE	CSV	Mon, Aug 28, 2006	4.40	4.49	4.40	4.47
2459	NYSE	CSV	Fri, Aug 25, 2006	4.51	4.51	4.44	4.45
2458	NYSE	CSV	Thu, Aug 24, 2006	4.61	4.65	4.58	4.58
2457	NYSE	CSV	Wed, Aug 23, 2006	4.70	4.70	4.60	4.68
2456	NYSE	CSV	Tue, Aug 22, 2006	4.76	4.76	4.62	4.70
2455	NYSE	CSV	Mon, Aug 21, 2006	4.62	4.80	4.50	4.80
2454	NYSE	CSV	Fri, Aug 18, 2006	4.90	4.90	4.64	4.70
2453	NYSE	CSV	Thu, Aug 17, 2006	4.90	4.90	4.75	4.85
2452	NYSE	CSV	Wed, Aug 16, 2006	4.76	4.94	4.70	4.87
2451	NYSE	CSV	Tue, Aug 15, 2006	4.83	4.90	4.75	4.75
2450	NYSE	CSV	Mon, Aug 14, 2006	4.50	4.74	4.41	4.74
2449	NYSE	CSV	Fri, Aug 11, 2006	4.45	4.55	4.44	4.47
2448	NYSE	CSV	Thu, Aug 10, 2006	4.40	4.43	4.40	4.40
2447	NYSE	CSV	Wed, Aug 9, 2006	4.40	4.46	4.40	4.41
2446	NYSE	CSV	Tue, Aug 8, 2006	4.32	4.47	4.29	4.39
2445	NYSE	CSV	Mon, Aug 7, 2006	4.20	4.40	4.16	4.38
2444	NYSE	CSV	Fri, Aug 4, 2006	4.21	4.21	4.14	4.18
2443	NYSE	CSV	Thu, Aug 3, 2006	4.17	4.24	4.16	4.24
2442	NYSE	CSV	Wed, Aug 2, 2006	4.14	4.25	4.13	4.18
2441	NYSE	CSV	Tue, Aug 1, 2006	4.22	4.22	4.12	4.12
2440	NYSE	CSV	Mon, Jul 31, 2006	4.24	4.25	4.18	4.20
2439	NYSE	CSV	Fri, Jul 28, 2006	4.23	4.27	4.22	4.26
2438	NYSE	CSV	Thu, Jul 27, 2006	4.21	4.26	4.21	4.23
2437	NYSE	CSV	Wed, Jul 26, 2006	4.20	4.35	4.20	4.22
2436	NYSE	CSV	Tue, Jul 25, 2006	4.25	4.28	4.21	4.28
2435	NYSE	CSV	Mon, Jul 24, 2006	4.17	4.25	4.16	4.21
2434	NYSE	CSV	Fri, Jul 21, 2006	4.20	4.24	4.16	4.16
2433	NYSE	CSV	Thu, Jul 20, 2006	4.20	4.32	4.19	4.25
2432	NYSE	CSV	Wed, Jul 19, 2006	4.17	4.52	4.17	4.40
2431	NYSE	CSV	Tue, Jul 18, 2006	4.23	4.25	4.17	4.18
2430	NYSE	CSV	Mon, Jul 17, 2006	4.22	4.29	4.20	4.20
2429	NYSE	CSV	Fri, Jul 14, 2006	4.30	4.30	4.20	4.24
2428	NYSE	CSV	Thu, Jul 13, 2006	4.35	4.40	4.30	4.31
2427	NYSE	CSV	Wed, Jul 12, 2006	4.44	4.45	4.37	4.40
2426	NYSE	CSV	Tue, Jul 11, 2006	4.51	4.54	4.42	4.44
2425	NYSE	CSV	Mon, Jul 10, 2006	4.50	4.52	4.46	4.46
2424	NYSE	CSV	Fri, Jul 7, 2006	4.41	4.50	4.40	4.50
2423	NYSE	CSV	Thu, Jul 6, 2006	4.39	4.44	4.39	4.40
2422	NYSE	CSV	Wed, Jul 5, 2006	4.59	4.59	4.25	4.35
2421	NYSE	CSV	Mon, Jul 3, 2006	4.60	4.62	4.58	4.59
2420	NYSE	CSV	Fri, Jun 30, 2006	4.57	4.60	4.55	4.59
2419	NYSE	CSV	Thu, Jun 29, 2006	4.51	4.58	4.50	4.55
2418	NYSE	CSV	Wed, Jun 28, 2006	4.50	4.59	4.50	4.50
2417	NYSE	CSV	Tue, Jun 27, 2006	4.50	4.55	4.48	4.50
2416	NYSE	CSV	Mon, Jun 26, 2006	4.55	4.65	4.45	4.52
2415	NYSE	CSV	Fri, Jun 23, 2006	4.51	4.52	4.45	4.51
2414	NYSE	CSV	Thu, Jun 22, 2006	4.55	4.55	4.40	4.50
2413	NYSE	CSV	Wed, Jun 21, 2006	4.69	4.70	4.53	4.55
2412	NYSE	CSV	Tue, Jun 20, 2006	4.70	4.75	4.64	4.69
2411	NYSE	CSV	Mon, Jun 19, 2006	4.75	4.75	4.65	4.65
2410	NYSE	CSV	Fri, Jun 16, 2006	4.78	4.90	4.74	4.79
2409	NYSE	CSV	Thu, Jun 15, 2006	4.80	4.80	4.65	4.68
2408	NYSE	CSV	Wed, Jun 14, 2006	4.85	4.88	4.73	4.78
2407	NYSE	CSV	Tue, Jun 13, 2006	4.86	4.90	4.85	4.85
2406	NYSE	CSV	Mon, Jun 12, 2006	4.86	4.87	4.84	4.86
2405	NYSE	CSV	Fri, Jun 9, 2006	4.85	4.95	4.85	4.91
2404	NYSE	CSV	Thu, Jun 8, 2006	4.88	4.90	4.84	4.84
2403	NYSE	CSV	Wed, Jun 7, 2006	4.92	4.92	4.89	4.91
2402	NYSE	CSV	Tue, Jun 6, 2006	4.96	5.01	4.86	4.86
2401	NYSE	CSV	Mon, Jun 5, 2006	4.84	4.99	4.84	4.99
2400	NYSE	CSV	Fri, Jun 2, 2006	4.80	4.82	4.80	4.80
2399	NYSE	CSV	Thu, Jun 1, 2006	4.72	4.82	4.71	4.80
2398	NYSE	CSV	Wed, May 31, 2006	4.83	4.83	4.70	4.75
2397	NYSE	CSV	Tue, May 30, 2006	4.83	4.83	4.80	4.82
2396	NYSE	CSV	Fri, May 26, 2006	4.81	4.84	4.75	4.84
2395	NYSE	CSV	Thu, May 25, 2006	4.81	4.81	4.79	4.81
2394	NYSE	CSV	Wed, May 24, 2006	4.88	4.88	4.75	4.80
2393	NYSE	CSV	Tue, May 23, 2006	4.90	4.90	4.85	4.85
2392	NYSE	CSV	Mon, May 22, 2006	4.85	4.89	4.83	4.85
2391	NYSE	CSV	Fri, May 19, 2006	4.86	4.86	4.85	4.85
2390	NYSE	CSV	Thu, May 18, 2006	4.87	4.87	4.86	4.86
2389	NYSE	CSV	Wed, May 17, 2006	4.88	4.93	4.85	4.89
2388	NYSE	CSV	Tue, May 16, 2006	4.98	4.98	4.90	4.90
2387	NYSE	CSV	Mon, May 15, 2006	4.91	5.03	4.84	5.00
2386	NYSE	CSV	Fri, May 12, 2006	5.00	5.03	4.96	4.96
2385	NYSE	CSV	Thu, May 11, 2006	5.00	5.05	5.00	5.01
2384	NYSE	CSV	Wed, May 10, 2006	5.13	5.14	5.05	5.05
2383	NYSE	CSV	Tue, May 9, 2006	5.15	5.16	5.03	5.07
2382	NYSE	CSV	Mon, May 8, 2006	5.03	5.04	4.99	5.00
2381	NYSE	CSV	Fri, May 5, 2006	4.89	5.06	4.89	5.04
2380	NYSE	CSV	Thu, May 4, 2006	4.79	4.85	4.73	4.85
2379	NYSE	CSV	Wed, May 3, 2006	4.63	4.81	4.62	4.80
2378	NYSE	CSV	Tue, May 2, 2006	4.61	4.67	4.61	4.65
2377	NYSE	CSV	Mon, May 1, 2006	4.63	4.72	4.62	4.67
2376	NYSE	CSV	Fri, Apr 28, 2006	4.72	4.76	4.69	4.69
2375	NYSE	CSV	Thu, Apr 27, 2006	4.73	4.75	4.73	4.75
2374	NYSE	CSV	Wed, Apr 26, 2006	4.73	4.78	4.73	4.76
2373	NYSE	CSV	Tue, Apr 25, 2006	4.73	4.76	4.72	4.74
2372	NYSE	CSV	Mon, Apr 24, 2006	4.76	4.76	4.72	4.73
2371	NYSE	CSV	Fri, Apr 21, 2006	4.71	4.80	4.71	4.79
2370	NYSE	CSV	Thu, Apr 20, 2006	4.74	4.79	4.74	4.75
2369	NYSE	CSV	Wed, Apr 19, 2006	4.70	4.79	4.69	4.79
2368	NYSE	CSV	Tue, Apr 18, 2006	4.71	4.81	4.70	4.72
2367	NYSE	CSV	Mon, Apr 17, 2006	4.65	4.75	4.40	4.73
2366	NYSE	CSV	Thu, Apr 13, 2006	4.75	4.75	4.69	4.69
2365	NYSE	CSV	Wed, Apr 12, 2006	4.72	4.74	4.66	4.73
2364	NYSE	CSV	Tue, Apr 11, 2006	4.78	4.81	4.75	4.75
2363	NYSE	CSV	Mon, Apr 10, 2006	4.84	4.84	4.79	4.80
2362	NYSE	CSV	Fri, Apr 7, 2006	4.84	4.84	4.80	4.84
2361	NYSE	CSV	Thu, Apr 6, 2006	4.84	4.85	4.78	4.82
2360	NYSE	CSV	Wed, Apr 5, 2006	4.79	4.82	4.79	4.80
2359	NYSE	CSV	Tue, Apr 4, 2006	4.80	4.85	4.75	4.82
2358	NYSE	CSV	Mon, Apr 3, 2006	4.76	4.82	4.76	4.81
2357	NYSE	CSV	Fri, Mar 31, 2006	4.79	4.82	4.76	4.80
2356	NYSE	CSV	Thu, Mar 30, 2006	4.83	4.83	4.75	4.79
2355	NYSE	CSV	Wed, Mar 29, 2006	4.80	4.83	4.79	4.83
2354	NYSE	CSV	Tue, Mar 28, 2006	4.84	4.84	4.76	4.82
2353	NYSE	CSV	Mon, Mar 27, 2006	4.77	4.85	4.77	4.84
2352	NYSE	CSV	Fri, Mar 24, 2006	4.75	4.82	4.75	4.80
2351	NYSE	CSV	Thu, Mar 23, 2006	4.77	4.85	4.75	4.80
2350	NYSE	CSV	Wed, Mar 22, 2006	4.60	4.82	4.60	4.82
2349	NYSE	CSV	Tue, Mar 21, 2006	4.75	4.85	4.70	4.81
2348	NYSE	CSV	Mon, Mar 20, 2006	4.85	4.86	4.75	4.78
2347	NYSE	CSV	Fri, Mar 17, 2006	4.85	4.89	4.82	4.85
2346	NYSE	CSV	Thu, Mar 16, 2006	4.83	4.88	4.82	4.87
2345	NYSE	CSV	Wed, Mar 15, 2006	4.90	4.95	4.88	4.89
2344	NYSE	CSV	Tue, Mar 14, 2006	4.95	4.98	4.89	4.90
2343	NYSE	CSV	Mon, Mar 13, 2006	4.92	5.00	4.90	4.99
2342	NYSE	CSV	Fri, Mar 10, 2006	4.90	5.04	4.83	5.02
2341	NYSE	CSV	Thu, Mar 9, 2006	5.00	5.00	4.90	4.90
2340	NYSE	CSV	Wed, Mar 8, 2006	4.90	4.96	4.90	4.96
2339	NYSE	CSV	Tue, Mar 7, 2006	4.94	4.99	4.88	4.99
2338	NYSE	CSV	Mon, Mar 6, 2006	5.03	5.03	4.97	4.98
2337	NYSE	CSV	Fri, Mar 3, 2006	5.00	5.03	4.99	5.03
2336	NYSE	CSV	Thu, Mar 2, 2006	4.91	5.00	4.91	5.00
2335	NYSE	CSV	Wed, Mar 1, 2006	4.93	4.99	4.93	4.93
2334	NYSE	CSV	Tue, Feb 28, 2006	4.98	5.00	4.96	4.96
2333	NYSE	CSV	Mon, Feb 27, 2006	4.99	5.00	4.98	4.99
2332	NYSE	CSV	Fri, Feb 24, 2006	4.92	5.00	4.92	5.00
2331	NYSE	CSV	Thu, Feb 23, 2006	4.99	5.00	4.96	4.96
2330	NYSE	CSV	Wed, Feb 22, 2006	4.97	5.01	4.95	4.97
2329	NYSE	CSV	Tue, Feb 21, 2006	4.98	4.99	4.93	4.99
2328	NYSE	CSV	Fri, Feb 17, 2006	5.04	5.05	4.98	4.98
2327	NYSE	CSV	Thu, Feb 16, 2006	5.00	5.01	4.99	5.00
2326	NYSE	CSV	Wed, Feb 15, 2006	5.00	5.05	4.99	5.00
2325	NYSE	CSV	Tue, Feb 14, 2006	4.91	4.99	4.91	4.99
2324	NYSE	CSV	Mon, Feb 13, 2006	4.92	4.99	4.92	4.93
2323	NYSE	CSV	Fri, Feb 10, 2006	5.01	5.01	4.93	5.00
2322	NYSE	CSV	Thu, Feb 9, 2006	4.91	5.05	4.90	5.05
2321	NYSE	CSV	Wed, Feb 8, 2006	4.82	4.89	4.80	4.89
2320	NYSE	CSV	Tue, Feb 7, 2006	4.85	4.90	4.81	4.86
2319	NYSE	CSV	Mon, Feb 6, 2006	4.92	4.92	4.86	4.86
2318	NYSE	CSV	Fri, Feb 3, 2006	4.89	4.92	4.85	4.86
2317	NYSE	CSV	Thu, Feb 2, 2006	4.93	4.99	4.93	4.93
2316	NYSE	CSV	Wed, Feb 1, 2006	4.90	4.96	4.86	4.93
2315	NYSE	CSV	Tue, Jan 31, 2006	4.93	5.01	4.89	5.00
2314	NYSE	CSV	Mon, Jan 30, 2006	5.00	5.00	4.90	4.99
2313	NYSE	CSV	Fri, Jan 27, 2006	4.90	5.25	4.90	5.01
2312	NYSE	CSV	Thu, Jan 26, 2006	4.92	4.98	4.87	4.98
2311	NYSE	CSV	Wed, Jan 25, 2006	4.86	4.98	4.83	4.93
2310	NYSE	CSV	Tue, Jan 24, 2006	5.01	5.01	4.90	4.93
2309	NYSE	CSV	Mon, Jan 23, 2006	4.97	5.00	4.92	4.96
2308	NYSE	CSV	Fri, Jan 20, 2006	4.97	4.98	4.91	4.94
2307	NYSE	CSV	Thu, Jan 19, 2006	4.85	4.97	4.85	4.94
2306	NYSE	CSV	Wed, Jan 18, 2006	4.83	4.89	4.81	4.85
2305	NYSE	CSV	Tue, Jan 17, 2006	4.81	4.93	4.81	4.90
2304	NYSE	CSV	Fri, Jan 13, 2006	4.99	5.00	4.76	4.90
2303	NYSE	CSV	Thu, Jan 12, 2006	4.97	5.00	4.96	4.99
2302	NYSE	CSV	Wed, Jan 11, 2006	5.00	5.02	4.95	4.99
2301	NYSE	CSV	Tue, Jan 10, 2006	4.95	5.14	4.91	4.97
2300	NYSE	CSV	Mon, Jan 9, 2006	4.92	4.99	4.92	4.99
2299	NYSE	CSV	Fri, Jan 6, 2006	5.02	5.02	4.96	5.00
2298	NYSE	CSV	Thu, Jan 5, 2006	5.05	5.05	4.98	5.04
2297	NYSE	CSV	Wed, Jan 4, 2006	5.00	5.19	4.85	5.19
2296	NYSE	CSV	Tue, Jan 3, 2006	5.00	5.03	4.98	4.98
2295	NYSE	CSV	Fri, Dec 30, 2005	4.80	5.00	4.76	5.00
2294	NYSE	CSV	Thu, Dec 29, 2005	4.96	4.96	4.77	4.80
2293	NYSE	CSV	Wed, Dec 28, 2005	5.00	5.05	4.95	5.00
2292	NYSE	CSV	Tue, Dec 27, 2005	5.00	5.03	4.93	5.00
2291	NYSE	CSV	Fri, Dec 23, 2005	5.06	5.12	5.00	5.05
2290	NYSE	CSV	Thu, Dec 22, 2005	5.06	5.10	5.03	5.07
2289	NYSE	CSV	Wed, Dec 21, 2005	5.16	5.18	5.06	5.12
2288	NYSE	CSV	Tue, Dec 20, 2005	5.22	5.27	5.21	5.24
2287	NYSE	CSV	Mon, Dec 19, 2005	5.05	5.30	5.05	5.30
2286	NYSE	CSV	Fri, Dec 16, 2005	5.17	5.17	5.11	5.13
2285	NYSE	CSV	Thu, Dec 15, 2005	5.08	5.10	5.03	5.10
2284	NYSE	CSV	Wed, Dec 14, 2005	5.16	5.20	5.13	5.15
2283	NYSE	CSV	Tue, Dec 13, 2005	5.16	5.16	5.11	5.12
2282	NYSE	CSV	Mon, Dec 12, 2005	5.00	5.16	5.00	5.16
2281	NYSE	CSV	Fri, Dec 9, 2005	5.05	5.06	5.03	5.05
2280	NYSE	CSV	Thu, Dec 8, 2005	5.05	5.10	5.05	5.09
2279	NYSE	CSV	Wed, Dec 7, 2005	5.05	5.14	5.02	5.11
2278	NYSE	CSV	Tue, Dec 6, 2005	5.06	5.08	5.02	5.08
2277	NYSE	CSV	Mon, Dec 5, 2005	5.24	5.24	5.01	5.06
2276	NYSE	CSV	Fri, Dec 2, 2005	5.23	5.25	5.19	5.19
2275	NYSE	CSV	Thu, Dec 1, 2005	5.20	5.29	5.19	5.24
2274	NYSE	CSV	Wed, Nov 30, 2005	5.19	5.28	5.18	5.19
2273	NYSE	CSV	Tue, Nov 29, 2005	5.28	5.30	5.19	5.20
2272	NYSE	CSV	Mon, Nov 28, 2005	5.19	5.24	5.16	5.18
2271	NYSE	CSV	Fri, Nov 25, 2005	5.13	5.20	5.13	5.20
2270	NYSE	CSV	Wed, Nov 23, 2005	5.20	5.22	5.15	5.17
2269	NYSE	CSV	Tue, Nov 22, 2005	5.13	5.25	5.11	5.17
2268	NYSE	CSV	Mon, Nov 21, 2005	5.45	5.45	5.12	5.23
2267	NYSE	CSV	Fri, Nov 18, 2005	5.60	5.65	5.40	5.49
2266	NYSE	CSV	Thu, Nov 17, 2005	5.86	5.98	5.65	5.70
2265	NYSE	CSV	Wed, Nov 16, 2005	6.00	6.01	5.91	5.91
2264	NYSE	CSV	Tue, Nov 15, 2005	6.05	6.08	6.00	6.08
2263	NYSE	CSV	Mon, Nov 14, 2005	6.10	6.10	6.01	6.05
2262	NYSE	CSV	Fri, Nov 11, 2005	6.05	6.10	6.00	6.10
2261	NYSE	CSV	Thu, Nov 10, 2005	6.15	6.15	6.00	6.10
2260	NYSE	CSV	Wed, Nov 9, 2005	6.15	6.15	5.90	6.12
2259	NYSE	CSV	Tue, Nov 8, 2005	6.25	6.30	6.06	6.10
2258	NYSE	CSV	Mon, Nov 7, 2005	6.41	6.41	6.25	6.28
2257	NYSE	CSV	Fri, Nov 4, 2005	6.39	6.39	6.33	6.38
2256	NYSE	CSV	Thu, Nov 3, 2005	6.36	6.38	6.31	6.36
2255	NYSE	CSV	Wed, Nov 2, 2005	6.32	6.36	6.27	6.36
2254	NYSE	CSV	Tue, Nov 1, 2005	6.04	6.32	6.02	6.32
2253	NYSE	CSV	Mon, Oct 31, 2005	6.01	6.04	6.00	6.04
2252	NYSE	CSV	Fri, Oct 28, 2005	6.02	6.03	6.00	6.02
2251	NYSE	CSV	Thu, Oct 27, 2005	6.08	6.08	6.00	6.03
2250	NYSE	CSV	Wed, Oct 26, 2005	5.96	6.03	5.96	6.01
2249	NYSE	CSV	Tue, Oct 25, 2005	6.00	6.00	5.81	5.96
2248	NYSE	CSV	Mon, Oct 24, 2005	6.05	6.08	5.95	6.00
2247	NYSE	CSV	Fri, Oct 21, 2005	6.05	6.10	6.04	6.08
2246	NYSE	CSV	Thu, Oct 20, 2005	6.25	6.25	6.10	6.10
2245	NYSE	CSV	Wed, Oct 19, 2005	6.23	6.25	6.14	6.24
2244	NYSE	CSV	Tue, Oct 18, 2005	6.16	6.22	6.15	6.18
2243	NYSE	CSV	Mon, Oct 17, 2005	6.12	6.22	6.12	6.17
2242	NYSE	CSV	Fri, Oct 14, 2005	6.12	6.19	6.08	6.17
2241	NYSE	CSV	Thu, Oct 13, 2005	6.15	6.16	6.06	6.14
2240	NYSE	CSV	Wed, Oct 12, 2005	6.18	6.24	6.11	6.15
2239	NYSE	CSV	Tue, Oct 11, 2005	6.24	6.25	6.20	6.20
2238	NYSE	CSV	Mon, Oct 10, 2005	6.20	6.24	6.20	6.20
2237	NYSE	CSV	Fri, Oct 7, 2005	6.25	6.27	6.23	6.25
2236	NYSE	CSV	Thu, Oct 6, 2005	6.27	6.27	6.19	6.25
2235	NYSE	CSV	Wed, Oct 5, 2005	6.16	6.22	6.13	6.22
2234	NYSE	CSV	Tue, Oct 4, 2005	6.20	6.29	6.10	6.21
2233	NYSE	CSV	Mon, Oct 3, 2005	6.31	6.31	6.01	6.26
2232	NYSE	CSV	Fri, Sep 30, 2005	6.31	6.39	6.25	6.34
2231	NYSE	CSV	Thu, Sep 29, 2005	6.25	6.34	6.20	6.31
2230	NYSE	CSV	Wed, Sep 28, 2005	6.41	6.42	6.25	6.25
2229	NYSE	CSV	Tue, Sep 27, 2005	6.40	6.41	6.39	6.41
2228	NYSE	CSV	Mon, Sep 26, 2005	6.38	6.40	6.30	6.40
2227	NYSE	CSV	Fri, Sep 23, 2005	6.41	6.41	6.35	6.39
2226	NYSE	CSV	Thu, Sep 22, 2005	6.38	6.41	6.36	6.41
2225	NYSE	CSV	Wed, Sep 21, 2005	6.38	6.43	6.35	6.38
2224	NYSE	CSV	Tue, Sep 20, 2005	6.42	6.42	6.17	6.37
2223	NYSE	CSV	Mon, Sep 19, 2005	6.35	6.45	6.30	6.39
2222	NYSE	CSV	Fri, Sep 16, 2005	6.73	6.73	6.61	6.63
2221	NYSE	CSV	Thu, Sep 15, 2005	6.68	6.73	6.55	6.70
2220	NYSE	CSV	Wed, Sep 14, 2005	6.67	6.72	6.63	6.66
2219	NYSE	CSV	Tue, Sep 13, 2005	6.62	6.75	6.62	6.68
2218	NYSE	CSV	Mon, Sep 12, 2005	6.58	6.74	6.55	6.62
2217	NYSE	CSV	Fri, Sep 9, 2005	6.58	6.70	6.52	6.58
2216	NYSE	CSV	Thu, Sep 8, 2005	6.33	6.72	6.33	6.58
2215	NYSE	CSV	Wed, Sep 7, 2005	6.40	6.40	6.36	6.40
2214	NYSE	CSV	Tue, Sep 6, 2005	6.35	6.40	6.22	6.40
2213	NYSE	CSV	Fri, Sep 2, 2005	6.28	6.35	6.20	6.28
2212	NYSE	CSV	Thu, Sep 1, 2005	6.25	6.39	6.25	6.31
2211	NYSE	CSV	Wed, Aug 31, 2005	6.15	6.30	6.11	6.25
2210	NYSE	CSV	Tue, Aug 30, 2005	6.15	6.39	6.15	6.25
2209	NYSE	CSV	Mon, Aug 29, 2005	6.13	6.18	6.05	6.18
2208	NYSE	CSV	Fri, Aug 26, 2005	6.15	6.28	6.10	6.15
2207	NYSE	CSV	Thu, Aug 25, 2005	6.24	6.29	6.11	6.17
2206	NYSE	CSV	Wed, Aug 24, 2005	6.36	6.36	6.25	6.34
2205	NYSE	CSV	Tue, Aug 23, 2005	6.43	6.48	6.37	6.44
2204	NYSE	CSV	Mon, Aug 22, 2005	6.45	6.52	6.40	6.50
2203	NYSE	CSV	Fri, Aug 19, 2005	6.53	6.54	6.48	6.50
2202	NYSE	CSV	Thu, Aug 18, 2005	6.45	6.55	6.40	6.51
2201	NYSE	CSV	Wed, Aug 17, 2005	6.34	6.46	6.31	6.46
2200	NYSE	CSV	Tue, Aug 16, 2005	6.30	6.40	6.25	6.36
2199	NYSE	CSV	Mon, Aug 15, 2005	6.50	6.50	6.25	6.33
2198	NYSE	CSV	Fri, Aug 12, 2005	6.50	6.54	6.50	6.54
2197	NYSE	CSV	Thu, Aug 11, 2005	6.50	6.54	6.45	6.50
2196	NYSE	CSV	Wed, Aug 10, 2005	6.50	6.52	6.41	6.50
2195	NYSE	CSV	Tue, Aug 9, 2005	6.42	6.50	6.38	6.49
2194	NYSE	CSV	Mon, Aug 8, 2005	6.30	6.49	6.21	6.40
2193	NYSE	CSV	Fri, Aug 5, 2005	6.40	6.56	6.40	6.50
2192	NYSE	CSV	Thu, Aug 4, 2005	6.35	6.40	6.31	6.37
2191	NYSE	CSV	Wed, Aug 3, 2005	6.33	6.40	6.33	6.39
2190	NYSE	CSV	Tue, Aug 2, 2005	6.38	6.40	6.34	6.37
2189	NYSE	CSV	Mon, Aug 1, 2005	6.30	6.38	6.25	6.38
2188	NYSE	CSV	Fri, Jul 29, 2005	6.30	6.37	6.30	6.32
2187	NYSE	CSV	Thu, Jul 28, 2005	6.38	6.38	6.30	6.35
2186	NYSE	CSV	Wed, Jul 27, 2005	6.35	6.38	6.31	6.38
2185	NYSE	CSV	Tue, Jul 26, 2005	6.29	6.35	6.29	6.34
2184	NYSE	CSV	Mon, Jul 25, 2005	6.30	6.36	6.25	6.30
2183	NYSE	CSV	Fri, Jul 22, 2005	6.30	6.34	6.30	6.34
2182	NYSE	CSV	Thu, Jul 21, 2005	6.34	6.34	6.22	6.34
2181	NYSE	CSV	Wed, Jul 20, 2005	6.30	6.34	6.23	6.34
2180	NYSE	CSV	Tue, Jul 19, 2005	6.25	6.35	6.23	6.35
2179	NYSE	CSV	Mon, Jul 18, 2005	6.38	6.40	6.26	6.35
2178	NYSE	CSV	Fri, Jul 15, 2005	6.35	6.40	6.31	6.38
2177	NYSE	CSV	Thu, Jul 14, 2005	6.36	6.47	6.25	6.38
2176	NYSE	CSV	Wed, Jul 13, 2005	6.26	6.50	6.26	6.40
2175	NYSE	CSV	Tue, Jul 12, 2005	6.33	6.35	6.26	6.26
2174	NYSE	CSV	Mon, Jul 11, 2005	6.40	6.44	6.25	6.38
2173	NYSE	CSV	Fri, Jul 8, 2005	6.35	6.49	6.35	6.48
2172	NYSE	CSV	Thu, Jul 7, 2005	6.20	6.28	6.10	6.28
2171	NYSE	CSV	Wed, Jul 6, 2005	6.35	6.36	6.22	6.22
2170	NYSE	CSV	Tue, Jul 5, 2005	6.10	6.38	6.06	6.34
2169	NYSE	CSV	Fri, Jul 1, 2005	6.03	6.08	6.00	6.03
2168	NYSE	CSV	Thu, Jun 30, 2005	6.00	6.09	5.98	6.05
2167	NYSE	CSV	Wed, Jun 29, 2005	5.93	6.00	5.93	6.00
2166	NYSE	CSV	Tue, Jun 28, 2005	5.96	6.02	5.92	6.00
2165	NYSE	CSV	Mon, Jun 27, 2005	5.90	6.00	5.90	6.00
2164	NYSE	CSV	Fri, Jun 24, 2005	5.90	5.97	5.87	5.92
2163	NYSE	CSV	Thu, Jun 23, 2005	5.88	5.93	5.87	5.90
2162	NYSE	CSV	Wed, Jun 22, 2005	5.85	5.87	5.83	5.84
2161	NYSE	CSV	Tue, Jun 21, 2005	5.90	5.95	5.80	5.88
2160	NYSE	CSV	Mon, Jun 20, 2005	5.95	5.95	5.90	5.91
2159	NYSE	CSV	Fri, Jun 17, 2005	6.01	6.02	5.92	6.02
2158	NYSE	CSV	Thu, Jun 16, 2005	5.95	6.00	5.92	5.97
2157	NYSE	CSV	Wed, Jun 15, 2005	6.00	6.01	5.90	5.97
2156	NYSE	CSV	Tue, Jun 14, 2005	6.01	6.02	5.90	5.99
2155	NYSE	CSV	Mon, Jun 13, 2005	5.90	6.02	5.90	6.01
2154	NYSE	CSV	Fri, Jun 10, 2005	5.95	5.97	5.90	5.90
2153	NYSE	CSV	Thu, Jun 9, 2005	6.00	6.00	5.92	5.98
2152	NYSE	CSV	Wed, Jun 8, 2005	5.98	6.00	5.90	6.00
2151	NYSE	CSV	Tue, Jun 7, 2005	5.90	5.95	5.88	5.95
2150	NYSE	CSV	Mon, Jun 6, 2005	5.85	5.90	5.80	5.83
2149	NYSE	CSV	Fri, Jun 3, 2005	5.85	6.00	5.80	5.90
2148	NYSE	CSV	Thu, Jun 2, 2005	5.83	5.84	5.68	5.80
2147	NYSE	CSV	Wed, Jun 1, 2005	5.80	5.90	5.76	5.83
2146	NYSE	CSV	Tue, May 31, 2005	5.72	5.90	5.72	5.88
2145	NYSE	CSV	Fri, May 27, 2005	5.69	5.74	5.66	5.68
2144	NYSE	CSV	Thu, May 26, 2005	5.57	5.75	5.56	5.67
2143	NYSE	CSV	Wed, May 25, 2005	5.62	5.62	5.56	5.58
2142	NYSE	CSV	Tue, May 24, 2005	5.67	5.72	5.57	5.63
2141	NYSE	CSV	Mon, May 23, 2005	5.62	5.70	5.60	5.66
2140	NYSE	CSV	Fri, May 20, 2005	5.65	5.65	5.50	5.54
2139	NYSE	CSV	Thu, May 19, 2005	5.70	5.74	5.61	5.66
2138	NYSE	CSV	Wed, May 18, 2005	5.75	5.81	5.65	5.70
2137	NYSE	CSV	Tue, May 17, 2005	5.42	5.98	5.42	5.75
2136	NYSE	CSV	Mon, May 16, 2005	5.50	5.50	5.20	5.44
2135	NYSE	CSV	Fri, May 13, 2005	5.70	5.70	5.50	5.55
2134	NYSE	CSV	Thu, May 12, 2005	5.87	5.92	5.55	5.55
2133	NYSE	CSV	Wed, May 11, 2005	6.00	6.05	5.80	5.87
2132	NYSE	CSV	Tue, May 10, 2005	6.05	6.11	6.00	6.02
2131	NYSE	CSV	Mon, May 9, 2005	6.00	6.07	6.00	6.00
2130	NYSE	CSV	Fri, May 6, 2005	6.00	6.05	5.95	6.00
2129	NYSE	CSV	Thu, May 5, 2005	6.12	6.12	6.00	6.00
2128	NYSE	CSV	Wed, May 4, 2005	6.13	6.30	6.12	6.14
2127	NYSE	CSV	Tue, May 3, 2005	6.00	6.27	6.00	6.19
2126	NYSE	CSV	Mon, May 2, 2005	6.04	6.10	5.95	6.10
2125	NYSE	CSV	Fri, Apr 29, 2005	6.03	6.04	5.74	6.00
2124	NYSE	CSV	Thu, Apr 28, 2005	6.03	6.03	6.00	6.02
2123	NYSE	CSV	Wed, Apr 27, 2005	6.01	6.04	6.00	6.00
2122	NYSE	CSV	Tue, Apr 26, 2005	6.05	6.07	6.00	6.04
2121	NYSE	CSV	Mon, Apr 25, 2005	6.09	6.10	6.00	6.05
2120	NYSE	CSV	Fri, Apr 22, 2005	6.10	6.10	5.99	6.01
2119	NYSE	CSV	Thu, Apr 21, 2005	6.04	6.10	5.98	6.10
2118	NYSE	CSV	Wed, Apr 20, 2005	6.18	6.18	5.98	6.10
2117	NYSE	CSV	Tue, Apr 19, 2005	6.00	6.20	6.00	6.20
2116	NYSE	CSV	Mon, Apr 18, 2005	5.57	5.85	5.52	5.85
2115	NYSE	CSV	Fri, Apr 15, 2005	5.51	5.55	5.50	5.50
2114	NYSE	CSV	Thu, Apr 14, 2005	5.48	5.53	5.48	5.51
2113	NYSE	CSV	Wed, Apr 13, 2005	5.54	5.54	5.45	5.45
2112	NYSE	CSV	Tue, Apr 12, 2005	5.55	5.55	5.46	5.54
2111	NYSE	CSV	Mon, Apr 11, 2005	5.50	5.55	5.50	5.55
2110	NYSE	CSV	Fri, Apr 8, 2005	5.57	5.59	5.55	5.56
2109	NYSE	CSV	Thu, Apr 7, 2005	5.57	5.57	5.50	5.52
2108	NYSE	CSV	Wed, Apr 6, 2005	5.51	5.59	5.51	5.55
2107	NYSE	CSV	Tue, Apr 5, 2005	5.50	5.54	5.50	5.54
2106	NYSE	CSV	Mon, Apr 4, 2005	5.50	5.58	5.50	5.57
2105	NYSE	CSV	Fri, Apr 1, 2005	5.56	5.57	5.50	5.52
2104	NYSE	CSV	Thu, Mar 31, 2005	5.58	5.60	5.53	5.57
2103	NYSE	CSV	Wed, Mar 30, 2005	5.50	5.55	5.46	5.51
2102	NYSE	CSV	Tue, Mar 29, 2005	5.50	5.55	5.50	5.50
2101	NYSE	CSV	Mon, Mar 28, 2005	5.65	5.71	5.43	5.55
2100	NYSE	CSV	Thu, Mar 24, 2005	5.46	5.61	5.46	5.60
2099	NYSE	CSV	Wed, Mar 23, 2005	5.42	5.48	5.40	5.45
2098	NYSE	CSV	Tue, Mar 22, 2005	5.40	5.48	5.35	5.40
2097	NYSE	CSV	Mon, Mar 21, 2005	5.40	5.45	5.25	5.35
2096	NYSE	CSV	Fri, Mar 18, 2005	5.20	5.33	5.20	5.31
2095	NYSE	CSV	Thu, Mar 17, 2005	5.10	5.22	5.10	5.20
2094	NYSE	CSV	Wed, Mar 16, 2005	5.15	5.16	5.06	5.15
2093	NYSE	CSV	Tue, Mar 15, 2005	5.18	5.24	5.10	5.18
2092	NYSE	CSV	Mon, Mar 14, 2005	5.19	5.19	5.11	5.14
2091	NYSE	CSV	Fri, Mar 11, 2005	5.08	5.19	5.03	5.12
2090	NYSE	CSV	Thu, Mar 10, 2005	5.16	5.16	5.10	5.12
2089	NYSE	CSV	Wed, Mar 9, 2005	5.11	5.16	5.10	5.12
2088	NYSE	CSV	Tue, Mar 8, 2005	5.10	5.19	5.05	5.10
2087	NYSE	CSV	Mon, Mar 7, 2005	5.13	5.15	5.00	5.10
2086	NYSE	CSV	Fri, Mar 4, 2005	5.10	5.22	5.07	5.13
2085	NYSE	CSV	Thu, Mar 3, 2005	5.06	5.08	5.05	5.08
2084	NYSE	CSV	Wed, Mar 2, 2005	5.02	5.07	5.01	5.06
2083	NYSE	CSV	Tue, Mar 1, 2005	5.00	5.07	5.00	5.05
2082	NYSE	CSV	Mon, Feb 28, 2005	5.13	5.13	4.86	5.00
2081	NYSE	CSV	Fri, Feb 25, 2005	5.56	5.56	4.95	5.23
2080	NYSE	CSV	Thu, Feb 24, 2005	5.55	5.61	5.53	5.61
2079	NYSE	CSV	Wed, Feb 23, 2005	5.40	5.60	5.35	5.53
2078	NYSE	CSV	Tue, Feb 22, 2005	5.35	5.39	5.30	5.39
2077	NYSE	CSV	Fri, Feb 18, 2005	5.20	5.35	5.17	5.34
2076	NYSE	CSV	Thu, Feb 17, 2005	5.07	5.30	5.07	5.28
2075	NYSE	CSV	Wed, Feb 16, 2005	5.05	5.14	5.05	5.12
2074	NYSE	CSV	Tue, Feb 15, 2005	5.01	5.10	5.01	5.09
2073	NYSE	CSV	Mon, Feb 14, 2005	5.09	5.09	5.01	5.05
2072	NYSE	CSV	Fri, Feb 11, 2005	5.08	5.08	5.04	5.07
2071	NYSE	CSV	Thu, Feb 10, 2005	4.99	5.05	4.96	5.05
2070	NYSE	CSV	Wed, Feb 9, 2005	5.04	5.08	4.96	4.97
2069	NYSE	CSV	Tue, Feb 8, 2005	5.02	5.08	5.00	5.04
2068	NYSE	CSV	Mon, Feb 7, 2005	5.00	5.05	4.98	5.02
2067	NYSE	CSV	Fri, Feb 4, 2005	5.00	5.05	4.92	4.99
2066	NYSE	CSV	Thu, Feb 3, 2005	4.99	5.00	4.95	4.99
2065	NYSE	CSV	Wed, Feb 2, 2005	4.95	4.98	4.90	4.98
2064	NYSE	CSV	Tue, Feb 1, 2005	4.99	4.99	4.91	4.97
2063	NYSE	CSV	Mon, Jan 31, 2005	4.98	4.99	4.94	4.97
2062	NYSE	CSV	Fri, Jan 28, 2005	4.90	4.95	4.80	4.95
2061	NYSE	CSV	Thu, Jan 27, 2005	4.99	4.99	4.90	4.95
2060	NYSE	CSV	Wed, Jan 26, 2005	4.95	4.99	4.91	4.98
2059	NYSE	CSV	Tue, Jan 25, 2005	4.85	4.99	4.81	4.94
2058	NYSE	CSV	Mon, Jan 24, 2005	4.96	4.96	4.80	4.85
2057	NYSE	CSV	Fri, Jan 21, 2005	5.00	5.05	4.90	4.96
2056	NYSE	CSV	Thu, Jan 20, 2005	5.00	5.00	4.86	5.00
2055	NYSE	CSV	Wed, Jan 19, 2005	5.05	5.10	5.00	5.01
2054	NYSE	CSV	Tue, Jan 18, 2005	4.95	5.03	4.93	5.00
2053	NYSE	CSV	Fri, Jan 14, 2005	4.94	4.95	4.89	4.89
2052	NYSE	CSV	Thu, Jan 13, 2005	4.99	4.99	4.90	4.90
2051	NYSE	CSV	Wed, Jan 12, 2005	4.82	4.90	4.82	4.88
2050	NYSE	CSV	Tue, Jan 11, 2005	4.85	4.89	4.77	4.82
2049	NYSE	CSV	Mon, Jan 10, 2005	4.90	4.91	4.85	4.85
2048	NYSE	CSV	Fri, Jan 7, 2005	4.89	4.90	4.88	4.89
2047	NYSE	CSV	Thu, Jan 6, 2005	4.90	4.95	4.85	4.90
2046	NYSE	CSV	Wed, Jan 5, 2005	4.89	4.94	4.80	4.93
2045	NYSE	CSV	Tue, Jan 4, 2005	4.90	4.96	4.85	4.96
2044	NYSE	CSV	Mon, Jan 3, 2005	4.98	5.05	4.95	4.98
2043	NYSE	CSV	Fri, Dec 31, 2004	4.93	4.98	4.91	4.94
2042	NYSE	CSV	Thu, Dec 30, 2004	4.91	4.96	4.91	4.93
2041	NYSE	CSV	Wed, Dec 29, 2004	4.88	4.94	4.82	4.87
2040	NYSE	CSV	Tue, Dec 28, 2004	4.95	4.95	4.77	4.84
2039	NYSE	CSV	Mon, Dec 27, 2004	4.85	4.95	4.85	4.94
2038	NYSE	CSV	Thu, Dec 23, 2004	4.83	4.89	4.76	4.87
2037	NYSE	CSV	Wed, Dec 22, 2004	4.86	4.90	4.82	4.87
2036	NYSE	CSV	Tue, Dec 21, 2004	4.83	4.91	4.82	4.91
2035	NYSE	CSV	Mon, Dec 20, 2004	4.93	4.95	4.84	4.86
2034	NYSE	CSV	Fri, Dec 17, 2004	4.90	4.90	4.81	4.83
2033	NYSE	CSV	Thu, Dec 16, 2004	4.97	4.97	4.80	4.90
2032	NYSE	CSV	Wed, Dec 15, 2004	4.98	4.99	4.92	4.92
2031	NYSE	CSV	Tue, Dec 14, 2004	4.95	4.99	4.91	4.92
2030	NYSE	CSV	Mon, Dec 13, 2004	5.00	5.00	4.92	4.95
2029	NYSE	CSV	Fri, Dec 10, 2004	5.00	5.00	4.91	4.95
2028	NYSE	CSV	Thu, Dec 9, 2004	4.92	5.00	4.90	5.00
2027	NYSE	CSV	Wed, Dec 8, 2004	5.00	5.00	4.90	4.99
2026	NYSE	CSV	Tue, Dec 7, 2004	5.00	5.08	5.00	5.03
2025	NYSE	CSV	Mon, Dec 6, 2004	5.04	5.04	4.98	5.01
2024	NYSE	CSV	Fri, Dec 3, 2004	5.01	5.04	5.00	5.04
2023	NYSE	CSV	Thu, Dec 2, 2004	5.05	5.05	5.00	5.02
2022	NYSE	CSV	Wed, Dec 1, 2004	5.04	5.05	5.00	5.04
2021	NYSE	CSV	Tue, Nov 30, 2004	5.01	5.04	5.00	5.03
2020	NYSE	CSV	Mon, Nov 29, 2004	5.04	5.10	5.01	5.02
2019	NYSE	CSV	Fri, Nov 26, 2004	5.05	5.05	5.04	5.05
2018	NYSE	CSV	Wed, Nov 24, 2004	5.00	5.05	5.00	5.03
2017	NYSE	CSV	Tue, Nov 23, 2004	4.98	5.07	4.95	5.01
2016	NYSE	CSV	Mon, Nov 22, 2004	4.99	5.00	4.92	4.95
2015	NYSE	CSV	Fri, Nov 19, 2004	4.90	4.99	4.89	4.96
2014	NYSE	CSV	Thu, Nov 18, 2004	5.00	5.00	4.89	4.90
2013	NYSE	CSV	Wed, Nov 17, 2004	4.94	4.99	4.88	4.96
2012	NYSE	CSV	Tue, Nov 16, 2004	4.76	4.88	4.76	4.84
2011	NYSE	CSV	Mon, Nov 15, 2004	4.76	4.84	4.75	4.78
2010	NYSE	CSV	Fri, Nov 12, 2004	4.84	4.84	4.75	4.76
2009	NYSE	CSV	Thu, Nov 11, 2004	4.80	4.84	4.75	4.84
2008	NYSE	CSV	Wed, Nov 10, 2004	4.68	4.80	4.68	4.76
2007	NYSE	CSV	Tue, Nov 9, 2004	4.75	4.75	4.72	4.73
2006	NYSE	CSV	Mon, Nov 8, 2004	4.80	4.80	4.75	4.76
2005	NYSE	CSV	Fri, Nov 5, 2004	4.72	4.80	4.72	4.80
2004	NYSE	CSV	Thu, Nov 4, 2004	4.79	4.80	4.76	4.80
2003	NYSE	CSV	Wed, Nov 3, 2004	4.74	4.85	4.74	4.76
2002	NYSE	CSV	Tue, Nov 2, 2004	4.78	4.90	4.75	4.84
2001	NYSE	CSV	Mon, Nov 1, 2004	4.74	4.77	4.70	4.77
2000	NYSE	CSV	Fri, Oct 29, 2004	4.61	4.74	4.61	4.71
1999	NYSE	CSV	Thu, Oct 28, 2004	4.61	4.68	4.61	4.68
1998	NYSE	CSV	Wed, Oct 27, 2004	4.60	4.65	4.60	4.65
1997	NYSE	CSV	Tue, Oct 26, 2004	4.50	4.60	4.50	4.57
1996	NYSE	CSV	Mon, Oct 25, 2004	4.45	4.61	4.42	4.53
1995	NYSE	CSV	Fri, Oct 22, 2004	4.50	4.60	4.50	4.52
1994	NYSE	CSV	Thu, Oct 21, 2004	4.40	4.59	4.40	4.58
1993	NYSE	CSV	Wed, Oct 20, 2004	4.49	4.60	4.30	4.50
1992	NYSE	CSV	Tue, Oct 19, 2004	4.59	4.59	4.50	4.55
1991	NYSE	CSV	Mon, Oct 18, 2004	4.59	4.59	4.40	4.59
1990	NYSE	CSV	Fri, Oct 15, 2004	4.54	4.58	4.41	4.58
1989	NYSE	CSV	Thu, Oct 14, 2004	4.59	4.59	4.58	4.58
1988	NYSE	CSV	Wed, Oct 13, 2004	4.57	4.59	4.55	4.58
1987	NYSE	CSV	Tue, Oct 12, 2004	4.68	4.68	4.42	4.59
1986	NYSE	CSV	Mon, Oct 11, 2004	4.68	4.68	4.57	4.60
1985	NYSE	CSV	Fri, Oct 8, 2004	4.68	4.69	4.58	4.58
1984	NYSE	CSV	Thu, Oct 7, 2004	4.61	4.70	4.57	4.63
1983	NYSE	CSV	Wed, Oct 6, 2004	4.60	4.68	4.58	4.66
1982	NYSE	CSV	Tue, Oct 5, 2004	4.66	4.70	4.63	4.63
1981	NYSE	CSV	Mon, Oct 4, 2004	4.77	4.77	4.60	4.70
1980	NYSE	CSV	Fri, Oct 1, 2004	4.77	4.77	4.70	4.77
1979	NYSE	CSV	Thu, Sep 30, 2004	4.71	4.78	4.65	4.73
1978	NYSE	CSV	Wed, Sep 29, 2004	4.71	4.71	4.63	4.63
1977	NYSE	CSV	Tue, Sep 28, 2004	4.62	4.71	4.57	4.71
1976	NYSE	CSV	Mon, Sep 27, 2004	4.52	4.55	4.31	4.55
1975	NYSE	CSV	Fri, Sep 24, 2004	4.60	4.60	4.55	4.57
1974	NYSE	CSV	Thu, Sep 23, 2004	4.63	4.63	4.58	4.63
1973	NYSE	CSV	Wed, Sep 22, 2004	4.70	4.70	4.60	4.62
1972	NYSE	CSV	Tue, Sep 21, 2004	4.73	4.76	4.65	4.66
1971	NYSE	CSV	Mon, Sep 20, 2004	4.78	4.79	4.65	4.65
1970	NYSE	CSV	Fri, Sep 17, 2004	4.61	4.65	4.52	4.56
1969	NYSE	CSV	Thu, Sep 16, 2004	4.68	4.68	4.59	4.63
1968	NYSE	CSV	Wed, Sep 15, 2004	4.63	4.75	4.60	4.75
1967	NYSE	CSV	Tue, Sep 14, 2004	4.61	4.68	4.61	4.63
1966	NYSE	CSV	Mon, Sep 13, 2004	4.66	4.66	4.60	4.63
1965	NYSE	CSV	Fri, Sep 10, 2004	4.63	4.66	4.60	4.62
1964	NYSE	CSV	Thu, Sep 9, 2004	4.75	4.77	4.55	4.69
1963	NYSE	CSV	Wed, Sep 8, 2004	4.78	4.78	4.60	4.69
1962	NYSE	CSV	Tue, Sep 7, 2004	4.77	4.78	4.63	4.70
1961	NYSE	CSV	Fri, Sep 3, 2004	4.62	4.77	4.60	4.67
1960	NYSE	CSV	Thu, Sep 2, 2004	4.70	4.71	4.70	4.71
1959	NYSE	CSV	Wed, Sep 1, 2004	4.60	4.75	4.60	4.75
1958	NYSE	CSV	Tue, Aug 31, 2004	4.59	4.59	4.50	4.55
1957	NYSE	CSV	Mon, Aug 30, 2004	4.50	4.59	4.42	4.59
1956	NYSE	CSV	Fri, Aug 27, 2004	4.45	4.55	4.41	4.50
1955	NYSE	CSV	Thu, Aug 26, 2004	4.46	4.49	4.45	4.49
1954	NYSE	CSV	Wed, Aug 25, 2004	4.52	4.52	4.41	4.45
1953	NYSE	CSV	Tue, Aug 24, 2004	4.69	4.69	4.50	4.50
1952	NYSE	CSV	Mon, Aug 23, 2004	4.60	4.77	4.32	4.59
1951	NYSE	CSV	Fri, Aug 20, 2004	4.67	4.81	4.31	4.62
1950	NYSE	CSV	Thu, Aug 19, 2004	4.81	4.81	4.46	4.72
1949	NYSE	CSV	Wed, Aug 18, 2004	4.56	4.85	4.56	4.85
1948	NYSE	CSV	Tue, Aug 17, 2004	4.60	4.70	4.50	4.66
1947	NYSE	CSV	Mon, Aug 16, 2004	4.60	4.90	4.55	4.65
1946	NYSE	CSV	Fri, Aug 13, 2004	4.70	4.94	4.69	4.79
1945	NYSE	CSV	Thu, Aug 12, 2004	4.65	4.77	4.65	4.66
1944	NYSE	CSV	Wed, Aug 11, 2004	4.65	4.69	4.57	4.69
1943	NYSE	CSV	Tue, Aug 10, 2004	4.83	4.85	4.62	4.73
1942	NYSE	CSV	Mon, Aug 9, 2004	4.65	4.98	4.65	4.84
1941	NYSE	CSV	Fri, Aug 6, 2004	4.50	4.70	4.40	4.60
1940	NYSE	CSV	Thu, Aug 5, 2004	4.50	4.55	4.41	4.55
1939	NYSE	CSV	Wed, Aug 4, 2004	4.47	4.58	4.45	4.49
1938	NYSE	CSV	Tue, Aug 3, 2004	4.50	4.58	4.45	4.46
1937	NYSE	CSV	Mon, Aug 2, 2004	4.67	4.83	4.40	4.57
1936	NYSE	CSV	Fri, Jul 30, 2004	4.65	4.67	4.64	4.67
1935	NYSE	CSV	Thu, Jul 29, 2004	4.60	4.65	4.55	4.65
1934	NYSE	CSV	Wed, Jul 28, 2004	4.69	4.69	4.63	4.63
1933	NYSE	CSV	Tue, Jul 27, 2004	4.75	4.75	4.59	4.65
1932	NYSE	CSV	Mon, Jul 26, 2004	4.90	4.90	4.71	4.74
1931	NYSE	CSV	Fri, Jul 23, 2004	4.95	5.00	4.65	4.86
1930	NYSE	CSV	Thu, Jul 22, 2004	4.95	5.00	4.95	5.00
1929	NYSE	CSV	Wed, Jul 21, 2004	4.96	4.99	4.96	4.98
1928	NYSE	CSV	Tue, Jul 20, 2004	4.98	5.00	4.96	4.98
1927	NYSE	CSV	Mon, Jul 19, 2004	5.00	5.02	4.93	4.99
1926	NYSE	CSV	Fri, Jul 16, 2004	5.00	5.03	4.96	4.96
1925	NYSE	CSV	Thu, Jul 15, 2004	5.05	5.05	5.00	5.02
1924	NYSE	CSV	Wed, Jul 14, 2004	5.08	5.13	5.03	5.09
1923	NYSE	CSV	Tue, Jul 13, 2004	5.08	5.13	5.06	5.10
1922	NYSE	CSV	Mon, Jul 12, 2004	5.05	5.15	5.04	5.09
1921	NYSE	CSV	Fri, Jul 9, 2004	5.07	5.13	5.05	5.09
1920	NYSE	CSV	Thu, Jul 8, 2004	5.08	5.15	5.08	5.14
1919	NYSE	CSV	Wed, Jul 7, 2004	5.05	5.14	5.05	5.14
1918	NYSE	CSV	Tue, Jul 6, 2004	5.15	5.20	5.07	5.08
1917	NYSE	CSV	Fri, Jul 2, 2004	5.00	5.08	5.00	5.08
1916	NYSE	CSV	Thu, Jul 1, 2004	5.04	5.25	5.01	5.05
1915	NYSE	CSV	Wed, Jun 30, 2004	5.05	5.13	5.04	5.04
1914	NYSE	CSV	Tue, Jun 29, 2004	5.04	5.04	4.97	5.03
1913	NYSE	CSV	Mon, Jun 28, 2004	5.05	5.05	5.00	5.04
1912	NYSE	CSV	Fri, Jun 25, 2004	4.98	5.08	4.98	5.02
1911	NYSE	CSV	Thu, Jun 24, 2004	4.98	5.04	4.98	5.00
1910	NYSE	CSV	Wed, Jun 23, 2004	5.00	5.05	4.98	4.98
1909	NYSE	CSV	Tue, Jun 22, 2004	4.98	5.05	4.97	5.05
1908	NYSE	CSV	Mon, Jun 21, 2004	4.99	5.05	4.95	5.00
1907	NYSE	CSV	Fri, Jun 18, 2004	5.00	5.10	4.99	5.00
1906	NYSE	CSV	Thu, Jun 17, 2004	5.15	5.15	5.00	5.04
1905	NYSE	CSV	Wed, Jun 16, 2004	5.05	5.20	5.03	5.19
1904	NYSE	CSV	Tue, Jun 15, 2004	5.06	5.06	5.00	5.06
1903	NYSE	CSV	Mon, Jun 14, 2004	5.02	5.09	5.02	5.05
1902	NYSE	CSV	Thu, Jun 10, 2004	5.05	5.15	5.05	5.15
1901	NYSE	CSV	Wed, Jun 9, 2004	5.07	5.15	5.07	5.08
1900	NYSE	CSV	Tue, Jun 8, 2004	5.15	5.15	5.00	5.11
1899	NYSE	CSV	Mon, Jun 7, 2004	5.19	5.25	5.09	5.15
1898	NYSE	CSV	Fri, Jun 4, 2004	5.07	5.12	5.07	5.12
1897	NYSE	CSV	Thu, Jun 3, 2004	5.10	5.14	5.04	5.07
1896	NYSE	CSV	Wed, Jun 2, 2004	5.14	5.19	5.01	5.10
1895	NYSE	CSV	Tue, Jun 1, 2004	5.18	5.20	5.11	5.14
1894	NYSE	CSV	Fri, May 28, 2004	5.09	5.16	5.05	5.15
1893	NYSE	CSV	Thu, May 27, 2004	4.90	5.10	4.90	5.09
1892	NYSE	CSV	Wed, May 26, 2004	5.09	5.10	5.04	5.08
1891	NYSE	CSV	Tue, May 25, 2004	5.00	5.09	5.00	5.08
1890	NYSE	CSV	Mon, May 24, 2004	5.05	5.15	5.00	5.05
1889	NYSE	CSV	Fri, May 21, 2004	5.02	5.04	4.96	5.00
1888	NYSE	CSV	Thu, May 20, 2004	5.00	5.10	5.00	5.09
1887	NYSE	CSV	Wed, May 19, 2004	4.95	5.05	4.94	5.05
1886	NYSE	CSV	Tue, May 18, 2004	4.85	4.95	4.83	4.95
1885	NYSE	CSV	Mon, May 17, 2004	4.80	4.85	4.76	4.85
1884	NYSE	CSV	Fri, May 14, 2004	5.00	5.08	4.90	4.99
1883	NYSE	CSV	Thu, May 13, 2004	4.85	5.03	4.85	4.96
1882	NYSE	CSV	Wed, May 12, 2004	4.95	5.00	4.90	4.91
1881	NYSE	CSV	Tue, May 11, 2004	5.00	5.01	4.90	5.00
1880	NYSE	CSV	Mon, May 10, 2004	5.00	5.00	4.89	4.95
1879	NYSE	CSV	Fri, May 7, 2004	4.95	5.01	4.95	5.00
1878	NYSE	CSV	Thu, May 6, 2004	5.07	5.15	4.99	4.99
1877	NYSE	CSV	Wed, May 5, 2004	4.95	5.17	4.92	5.13
1876	NYSE	CSV	Tue, May 4, 2004	4.92	5.00	4.90	5.00
1875	NYSE	CSV	Mon, May 3, 2004	4.95	5.05	4.90	5.01
1874	NYSE	CSV	Fri, Apr 30, 2004	5.05	5.07	4.95	4.95
1873	NYSE	CSV	Thu, Apr 29, 2004	5.15	5.15	5.00	5.07
1872	NYSE	CSV	Wed, Apr 28, 2004	5.15	5.22	5.10	5.12
1871	NYSE	CSV	Tue, Apr 27, 2004	5.15	5.20	5.07	5.10
1870	NYSE	CSV	Mon, Apr 26, 2004	5.25	5.25	5.10	5.15
1869	NYSE	CSV	Fri, Apr 23, 2004	5.05	5.19	5.00	5.16
1868	NYSE	CSV	Thu, Apr 22, 2004	5.20	5.28	4.75	5.14
1867	NYSE	CSV	Wed, Apr 21, 2004	5.30	5.37	5.20	5.26
1866	NYSE	CSV	Tue, Apr 20, 2004	5.45	5.50	5.28	5.28
1865	NYSE	CSV	Mon, Apr 19, 2004	5.15	5.50	5.15	5.35
1864	NYSE	CSV	Fri, Apr 16, 2004	5.05	5.14	5.00	5.14
1863	NYSE	CSV	Thu, Apr 15, 2004	4.95	5.10	4.94	4.99
1862	NYSE	CSV	Wed, Apr 14, 2004	5.05	5.08	4.95	4.95
1861	NYSE	CSV	Tue, Apr 13, 2004	5.06	5.16	5.02	5.10
1860	NYSE	CSV	Mon, Apr 12, 2004	5.15	5.16	5.05	5.16
1859	NYSE	CSV	Thu, Apr 8, 2004	4.99	5.15	4.90	5.15
1858	NYSE	CSV	Wed, Apr 7, 2004	4.99	5.05	4.95	4.99
1857	NYSE	CSV	Tue, Apr 6, 2004	4.92	5.00	4.92	4.99
1856	NYSE	CSV	Mon, Apr 5, 2004	5.04	5.04	4.98	5.02
1855	NYSE	CSV	Fri, Apr 2, 2004	4.98	5.15	4.85	5.14
1854	NYSE	CSV	Thu, Apr 1, 2004	4.90	5.00	4.82	4.93
1853	NYSE	CSV	Wed, Mar 31, 2004	4.98	5.00	4.90	4.97
1852	NYSE	CSV	Tue, Mar 30, 2004	5.00	5.00	4.91	4.95
1851	NYSE	CSV	Mon, Mar 29, 2004	4.98	5.12	4.98	5.00
1850	NYSE	CSV	Fri, Mar 26, 2004	4.85	5.08	4.84	4.97
1849	NYSE	CSV	Thu, Mar 25, 2004	4.80	4.85	4.77	4.84
1848	NYSE	CSV	Wed, Mar 24, 2004	4.80	4.84	4.80	4.81
1847	NYSE	CSV	Tue, Mar 23, 2004	4.70	4.85	4.70	4.80
1846	NYSE	CSV	Mon, Mar 22, 2004	4.80	4.81	4.75	4.76
1845	NYSE	CSV	Fri, Mar 19, 2004	4.85	4.95	4.84	4.85
1844	NYSE	CSV	Thu, Mar 18, 2004	4.85	4.91	4.85	4.85
1843	NYSE	CSV	Wed, Mar 17, 2004	4.74	4.90	4.74	4.89
1842	NYSE	CSV	Tue, Mar 16, 2004	4.71	4.74	4.68	4.74
1841	NYSE	CSV	Mon, Mar 15, 2004	4.66	4.78	4.62	4.70
1840	NYSE	CSV	Fri, Mar 12, 2004	4.60	4.63	4.60	4.61
1839	NYSE	CSV	Thu, Mar 11, 2004	4.54	4.60	4.48	4.58
1838	NYSE	CSV	Wed, Mar 10, 2004	4.75	4.80	4.70	4.74
1837	NYSE	CSV	Tue, Mar 9, 2004	4.80	4.81	4.69	4.70
1836	NYSE	CSV	Mon, Mar 8, 2004	4.85	4.85	4.76	4.80
1835	NYSE	CSV	Fri, Mar 5, 2004	4.78	4.79	4.75	4.79
1834	NYSE	CSV	Thu, Mar 4, 2004	4.78	4.85	4.75	4.80
1833	NYSE	CSV	Wed, Mar 3, 2004	4.83	4.83	4.74	4.75
1832	NYSE	CSV	Tue, Mar 2, 2004	4.85	4.85	4.75	4.83
1831	NYSE	CSV	Mon, Mar 1, 2004	4.86	4.94	4.85	4.90
1830	NYSE	CSV	Fri, Feb 27, 2004	4.83	5.00	4.78	4.95
1829	NYSE	CSV	Thu, Feb 26, 2004	4.80	4.83	4.76	4.82
1828	NYSE	CSV	Wed, Feb 25, 2004	4.63	4.90	4.60	4.80
1827	NYSE	CSV	Tue, Feb 24, 2004	4.45	4.63	4.37	4.53
1826	NYSE	CSV	Mon, Feb 23, 2004	4.34	4.45	4.34	4.40
1825	NYSE	CSV	Fri, Feb 20, 2004	4.50	4.50	4.26	4.30
1824	NYSE	CSV	Thu, Feb 19, 2004	4.74	4.74	4.15	4.45
1823	NYSE	CSV	Wed, Feb 18, 2004	4.85	4.92	4.83	4.84
1822	NYSE	CSV	Tue, Feb 17, 2004	4.73	4.85	4.64	4.81
1821	NYSE	CSV	Fri, Feb 13, 2004	4.85	4.85	4.61	4.83
1820	NYSE	CSV	Thu, Feb 12, 2004	4.97	4.97	4.75	4.85
1819	NYSE	CSV	Wed, Feb 11, 2004	4.75	4.95	4.75	4.95
1818	NYSE	CSV	Tue, Feb 10, 2004	4.90	4.91	4.84	4.89
1817	NYSE	CSV	Mon, Feb 9, 2004	4.95	4.95	4.85	4.92
1816	NYSE	CSV	Fri, Feb 6, 2004	4.94	5.00	4.86	4.91
1815	NYSE	CSV	Thu, Feb 5, 2004	4.85	4.91	4.75	4.85
1814	NYSE	CSV	Wed, Feb 4, 2004	4.80	4.80	4.61	4.75
1813	NYSE	CSV	Tue, Feb 3, 2004	4.85	4.86	4.74	4.78
1812	NYSE	CSV	Mon, Feb 2, 2004	4.73	4.90	4.73	4.80
1811	NYSE	CSV	Fri, Jan 30, 2004	4.66	4.70	4.61	4.70
1810	NYSE	CSV	Thu, Jan 29, 2004	5.05	5.10	4.53	4.66
1809	NYSE	CSV	Wed, Jan 28, 2004	5.11	5.18	5.00	5.07
1808	NYSE	CSV	Tue, Jan 27, 2004	5.14	5.25	5.04	5.10
1807	NYSE	CSV	Mon, Jan 26, 2004	4.97	5.15	4.95	5.09
1806	NYSE	CSV	Fri, Jan 23, 2004	4.90	4.97	4.86	4.94
1805	NYSE	CSV	Thu, Jan 22, 2004	4.75	4.95	4.75	4.89
1804	NYSE	CSV	Wed, Jan 21, 2004	4.54	4.79	4.50	4.71
1803	NYSE	CSV	Tue, Jan 20, 2004	4.44	4.58	4.34	4.52
1802	NYSE	CSV	Fri, Jan 16, 2004	4.50	4.50	4.41	4.44
1801	NYSE	CSV	Thu, Jan 15, 2004	4.62	4.62	4.43	4.50
1800	NYSE	CSV	Wed, Jan 14, 2004	4.50	4.60	4.37	4.60
1799	NYSE	CSV	Tue, Jan 13, 2004	4.43	4.45	4.33	4.44
1798	NYSE	CSV	Mon, Jan 12, 2004	4.33	4.43	4.28	4.43
1797	NYSE	CSV	Fri, Jan 9, 2004	4.14	4.40	4.11	4.39
1796	NYSE	CSV	Thu, Jan 8, 2004	4.06	4.15	4.01	4.15
1795	NYSE	CSV	Wed, Jan 7, 2004	4.10	4.15	4.00	4.05
1794	NYSE	CSV	Tue, Jan 6, 2004	3.95	4.15	3.93	4.09
1793	NYSE	CSV	Mon, Jan 5, 2004	3.81	4.00	3.79	3.97
1792	NYSE	CSV	Fri, Jan 2, 2004	3.72	3.82	3.72	3.81
1791	NYSE	CSV	Wed, Dec 31, 2003	3.62	3.75	3.61	3.70
1790	NYSE	CSV	Tue, Dec 30, 2003	3.52	3.65	3.52	3.65
1789	NYSE	CSV	Mon, Dec 29, 2003	3.55	3.60	3.52	3.57
1788	NYSE	CSV	Fri, Dec 26, 2003	3.35	3.50	3.35	3.45
1787	NYSE	CSV	Wed, Dec 24, 2003	3.40	3.40	3.26	3.40
1786	NYSE	CSV	Tue, Dec 23, 2003	3.40	3.45	3.30	3.35
1785	NYSE	CSV	Mon, Dec 22, 2003	3.40	3.43	3.35	3.40
1784	NYSE	CSV	Fri, Dec 19, 2003	3.38	3.44	3.32	3.44
1783	NYSE	CSV	Thu, Dec 18, 2003	3.45	3.45	3.33	3.35
1782	NYSE	CSV	Wed, Dec 17, 2003	3.36	3.44	3.30	3.40
1781	NYSE	CSV	Tue, Dec 16, 2003	3.18	3.22	3.18	3.22
1780	NYSE	CSV	Mon, Dec 15, 2003	3.18	3.24	3.16	3.22
1779	NYSE	CSV	Fri, Dec 12, 2003	3.15	3.18	3.14	3.15
1778	NYSE	CSV	Thu, Dec 11, 2003	3.20	3.21	3.13	3.15
1777	NYSE	CSV	Wed, Dec 10, 2003	3.15	3.15	3.13	3.15
1776	NYSE	CSV	Tue, Dec 9, 2003	3.22	3.22	3.05	3.13
1775	NYSE	CSV	Mon, Dec 8, 2003	3.30	3.35	3.15	3.23
1774	NYSE	CSV	Fri, Dec 5, 2003	3.39	3.45	3.30	3.30
1773	NYSE	CSV	Thu, Dec 4, 2003	3.24	3.33	3.22	3.29
1772	NYSE	CSV	Wed, Dec 3, 2003	3.13	3.22	3.13	3.20
1771	NYSE	CSV	Tue, Dec 2, 2003	3.21	3.22	3.11	3.11
1770	NYSE	CSV	Mon, Dec 1, 2003	3.26	3.29	3.19	3.21
1769	NYSE	CSV	Fri, Nov 28, 2003	3.21	3.29	3.17	3.29
1768	NYSE	CSV	Wed, Nov 26, 2003	3.22	3.25	3.18	3.20
1767	NYSE	CSV	Tue, Nov 25, 2003	3.27	3.28	3.21	3.21
1766	NYSE	CSV	Mon, Nov 24, 2003	3.27	3.30	3.13	3.30
1765	NYSE	CSV	Fri, Nov 21, 2003	3.25	3.27	3.23	3.27
1764	NYSE	CSV	Thu, Nov 20, 2003	3.30	3.40	3.26	3.28
1763	NYSE	CSV	Wed, Nov 19, 2003	3.25	3.30	3.25	3.30
1762	NYSE	CSV	Tue, Nov 18, 2003	3.33	3.33	3.25	3.26
1761	NYSE	CSV	Mon, Nov 17, 2003	3.31	3.35	3.27	3.34
1760	NYSE	CSV	Fri, Nov 14, 2003	3.28	3.32	3.28	3.31
1759	NYSE	CSV	Thu, Nov 13, 2003	3.33	3.33	3.30	3.30
1758	NYSE	CSV	Wed, Nov 12, 2003	3.30	3.35	3.30	3.31
1757	NYSE	CSV	Tue, Nov 11, 2003	3.30	3.34	3.25	3.32
1756	NYSE	CSV	Mon, Nov 10, 2003	3.30	3.35	3.30	3.32
1755	NYSE	CSV	Fri, Nov 7, 2003	3.33	3.36	3.31	3.33
1754	NYSE	CSV	Thu, Nov 6, 2003	3.37	3.40	3.30	3.33
1753	NYSE	CSV	Wed, Nov 5, 2003	3.35	3.38	3.32	3.37
1752	NYSE	CSV	Tue, Nov 4, 2003	3.33	3.41	3.33	3.38
1751	NYSE	CSV	Mon, Nov 3, 2003	3.27	3.45	3.27	3.35
1750	NYSE	CSV	Fri, Oct 31, 2003	3.40	3.41	3.25	3.27
1749	NYSE	CSV	Thu, Oct 30, 2003	3.33	3.42	3.33	3.42
1748	NYSE	CSV	Wed, Oct 29, 2003	3.50	3.50	3.33	3.38
1747	NYSE	CSV	Tue, Oct 28, 2003	3.49	3.49	3.45	3.46
1746	NYSE	CSV	Mon, Oct 27, 2003	3.45	3.50	3.44	3.49
1745	NYSE	CSV	Fri, Oct 24, 2003	3.40	3.45	3.40	3.45
1744	NYSE	CSV	Thu, Oct 23, 2003	3.42	3.44	3.40	3.44
1743	NYSE	CSV	Wed, Oct 22, 2003	3.45	3.45	3.40	3.40
1742	NYSE	CSV	Tue, Oct 21, 2003	3.43	3.46	3.41	3.45
1741	NYSE	CSV	Mon, Oct 20, 2003	3.45	3.48	3.42	3.45
1740	NYSE	CSV	Fri, Oct 17, 2003	3.45	3.45	3.41	3.42
1739	NYSE	CSV	Thu, Oct 16, 2003	3.42	3.45	3.41	3.44
1738	NYSE	CSV	Wed, Oct 15, 2003	3.42	3.46	3.40	3.46
1737	NYSE	CSV	Tue, Oct 14, 2003	3.46	3.46	3.40	3.43
1736	NYSE	CSV	Mon, Oct 13, 2003	3.45	3.46	3.35	3.44
1735	NYSE	CSV	Fri, Oct 10, 2003	3.40	3.41	3.37	3.37
1734	NYSE	CSV	Thu, Oct 9, 2003	3.39	3.46	3.36	3.39
1733	NYSE	CSV	Wed, Oct 8, 2003	3.34	3.45	3.34	3.39
1732	NYSE	CSV	Tue, Oct 7, 2003	3.35	3.44	3.35	3.35
1731	NYSE	CSV	Mon, Oct 6, 2003	3.41	3.41	3.35	3.35
1730	NYSE	CSV	Fri, Oct 3, 2003	3.39	3.46	3.35	3.39
1729	NYSE	CSV	Thu, Oct 2, 2003	3.40	3.40	3.35	3.39
1728	NYSE	CSV	Wed, Oct 1, 2003	3.48	3.48	3.40	3.46
1727	NYSE	CSV	Tue, Sep 30, 2003	3.39	3.39	3.34	3.38
1726	NYSE	CSV	Mon, Sep 29, 2003	3.36	3.42	3.36	3.42
1725	NYSE	CSV	Fri, Sep 26, 2003	3.38	3.40	3.32	3.35
1724	NYSE	CSV	Thu, Sep 25, 2003	3.45	3.45	3.35	3.40
1723	NYSE	CSV	Wed, Sep 24, 2003	3.41	3.50	3.40	3.45
1722	NYSE	CSV	Tue, Sep 23, 2003	3.50	3.50	3.40	3.44
1721	NYSE	CSV	Mon, Sep 22, 2003	3.52	3.52	3.40	3.44
1720	NYSE	CSV	Fri, Sep 19, 2003	3.46	3.50	3.45	3.50
1719	NYSE	CSV	Thu, Sep 18, 2003	3.45	3.49	3.45	3.47
1718	NYSE	CSV	Wed, Sep 17, 2003	3.49	3.50	3.41	3.49
1717	NYSE	CSV	Tue, Sep 16, 2003	3.49	3.53	3.42	3.50
1716	NYSE	CSV	Mon, Sep 15, 2003	3.49	3.50	3.45	3.49
1715	NYSE	CSV	Fri, Sep 12, 2003	3.45	3.48	3.41	3.48
1714	NYSE	CSV	Thu, Sep 11, 2003	3.48	3.49	3.45	3.47
1713	NYSE	CSV	Wed, Sep 10, 2003	3.46	3.50	3.45	3.49
1712	NYSE	CSV	Tue, Sep 9, 2003	3.45	3.48	3.40	3.47
1711	NYSE	CSV	Mon, Sep 8, 2003	3.39	3.45	3.35	3.45
1710	NYSE	CSV	Fri, Sep 5, 2003	3.38	3.39	3.28	3.33
1709	NYSE	CSV	Thu, Sep 4, 2003	3.33	3.39	3.28	3.38
1708	NYSE	CSV	Wed, Sep 3, 2003	3.28	3.38	3.25	3.33
1707	NYSE	CSV	Tue, Sep 2, 2003	3.19	3.20	3.16	3.18
1706	NYSE	CSV	Fri, Aug 29, 2003	3.18	3.20	3.13	3.19
1705	NYSE	CSV	Thu, Aug 28, 2003	3.19	3.21	3.13	3.18
1704	NYSE	CSV	Wed, Aug 27, 2003	3.12	3.20	3.12	3.19
1703	NYSE	CSV	Tue, Aug 26, 2003	3.17	3.17	3.10	3.12
1702	NYSE	CSV	Mon, Aug 25, 2003	3.13	3.17	3.10	3.17
1701	NYSE	CSV	Fri, Aug 22, 2003	3.03	3.13	3.00	3.13
1700	NYSE	CSV	Thu, Aug 21, 2003	3.09	3.15	3.01	3.02
1699	NYSE	CSV	Wed, Aug 20, 2003	3.13	3.15	3.06	3.09
1698	NYSE	CSV	Tue, Aug 19, 2003	3.14	3.19	3.10	3.13
1697	NYSE	CSV	Mon, Aug 18, 2003	3.15	3.15	3.08	3.14
1696	NYSE	CSV	Fri, Aug 15, 2003	3.08	3.15	3.08	3.15
1695	NYSE	CSV	Thu, Aug 14, 2003	3.16	3.25	3.13	3.13
1694	NYSE	CSV	Wed, Aug 13, 2003	3.15	3.18	3.10	3.10
1693	NYSE	CSV	Tue, Aug 12, 2003	3.26	3.26	3.15	3.15
1692	NYSE	CSV	Mon, Aug 11, 2003	3.23	3.26	3.23	3.24
1691	NYSE	CSV	Fri, Aug 8, 2003	3.27	3.35	3.23	3.30
1690	NYSE	CSV	Thu, Aug 7, 2003	3.28	3.28	3.20	3.28
1689	NYSE	CSV	Wed, Aug 6, 2003	3.38	3.40	3.29	3.33
1688	NYSE	CSV	Tue, Aug 5, 2003	3.18	3.35	3.18	3.35
1687	NYSE	CSV	Mon, Aug 4, 2003	3.07	3.10	2.99	3.09
1686	NYSE	CSV	Fri, Aug 1, 2003	3.13	3.22	3.05	3.07
1685	NYSE	CSV	Thu, Jul 31, 2003	3.20	3.26	3.13	3.13
1684	NYSE	CSV	Wed, Jul 30, 2003	3.28	3.31	3.25	3.25
1683	NYSE	CSV	Tue, Jul 29, 2003	3.25	3.28	3.23	3.27
1682	NYSE	CSV	Mon, Jul 28, 2003	3.25	3.34	3.20	3.28
1681	NYSE	CSV	Fri, Jul 25, 2003	3.43	3.43	3.00	3.20
1680	NYSE	CSV	Thu, Jul 24, 2003	3.45	3.49	3.40	3.45
1679	NYSE	CSV	Wed, Jul 23, 2003	3.45	3.53	3.42	3.49
1678	NYSE	CSV	Tue, Jul 22, 2003	3.45	3.53	3.45	3.47
1677	NYSE	CSV	Mon, Jul 21, 2003	3.45	3.48	3.45	3.45
1676	NYSE	CSV	Fri, Jul 18, 2003	3.45	3.49	3.45	3.48
1675	NYSE	CSV	Thu, Jul 17, 2003	3.46	3.49	3.45	3.45
1674	NYSE	CSV	Wed, Jul 16, 2003	3.46	3.47	3.46	3.46
1673	NYSE	CSV	Tue, Jul 15, 2003	3.47	3.49	3.46	3.49
1672	NYSE	CSV	Mon, Jul 14, 2003	3.52	3.54	3.47	3.50
1671	NYSE	CSV	Fri, Jul 11, 2003	3.58	3.58	3.50	3.52
1670	NYSE	CSV	Thu, Jul 10, 2003	3.52	3.55	3.50	3.53
1669	NYSE	CSV	Wed, Jul 9, 2003	3.50	3.55	3.50	3.52
1668	NYSE	CSV	Tue, Jul 8, 2003	3.49	3.56	3.49	3.53
1667	NYSE	CSV	Mon, Jul 7, 2003	3.51	3.55	3.47	3.51
1666	NYSE	CSV	Thu, Jul 3, 2003	3.55	3.55	3.42	3.46
1665	NYSE	CSV	Wed, Jul 2, 2003	3.60	3.61	3.55	3.60
1664	NYSE	CSV	Tue, Jul 1, 2003	3.52	3.64	3.50	3.64
1663	NYSE	CSV	Mon, Jun 30, 2003	3.54	3.60	3.50	3.54
1662	NYSE	CSV	Fri, Jun 27, 2003	3.60	3.60	3.55	3.55
1661	NYSE	CSV	Thu, Jun 26, 2003	3.53	3.60	3.53	3.60
1660	NYSE	CSV	Wed, Jun 25, 2003	3.60	3.60	3.55	3.56
1659	NYSE	CSV	Tue, Jun 24, 2003	3.55	3.59	3.52	3.56
1658	NYSE	CSV	Mon, Jun 23, 2003	3.55	3.59	3.52	3.52
1657	NYSE	CSV	Fri, Jun 20, 2003	3.55	3.61	3.52	3.59
1656	NYSE	CSV	Thu, Jun 19, 2003	3.46	3.57	3.41	3.52
1655	NYSE	CSV	Wed, Jun 18, 2003	3.48	3.55	3.45	3.47
1654	NYSE	CSV	Tue, Jun 17, 2003	3.57	3.57	3.48	3.51
1653	NYSE	CSV	Mon, Jun 16, 2003	3.43	3.55	3.41	3.55
1652	NYSE	CSV	Fri, Jun 13, 2003	3.42	3.50	3.40	3.48
1651	NYSE	CSV	Thu, Jun 12, 2003	3.45	3.50	3.42	3.47
1650	NYSE	CSV	Wed, Jun 11, 2003	3.45	3.53	3.40	3.45
1649	NYSE	CSV	Tue, Jun 10, 2003	3.43	3.53	3.42	3.49
1648	NYSE	CSV	Mon, Jun 9, 2003	3.45	3.55	3.43	3.50
1647	NYSE	CSV	Fri, Jun 6, 2003	3.52	3.52	3.45	3.47
1646	NYSE	CSV	Thu, Jun 5, 2003	3.55	3.55	3.52	3.52
1645	NYSE	CSV	Wed, Jun 4, 2003	3.52	3.58	3.51	3.55
1644	NYSE	CSV	Tue, Jun 3, 2003	3.52	3.56	3.52	3.54
1643	NYSE	CSV	Mon, Jun 2, 2003	3.56	3.60	3.51	3.53
1642	NYSE	CSV	Fri, May 30, 2003	3.50	3.58	3.46	3.57
1641	NYSE	CSV	Thu, May 29, 2003	3.55	3.58	3.54	3.54
1640	NYSE	CSV	Wed, May 28, 2003	3.56	3.65	3.55	3.55
1639	NYSE	CSV	Tue, May 27, 2003	3.55	3.65	3.55	3.65
1638	NYSE	CSV	Fri, May 23, 2003	3.67	3.70	3.59	3.60
1637	NYSE	CSV	Thu, May 22, 2003	3.64	3.71	3.54	3.68
1636	NYSE	CSV	Wed, May 21, 2003	3.69	3.70	3.50	3.54
1635	NYSE	CSV	Tue, May 20, 2003	3.68	3.70	3.64	3.65
1634	NYSE	CSV	Mon, May 19, 2003	3.70	3.70	3.64	3.65
1633	NYSE	CSV	Fri, May 16, 2003	3.65	3.71	3.61	3.70
1632	NYSE	CSV	Thu, May 15, 2003	3.60	3.70	3.55	3.59
1631	NYSE	CSV	Wed, May 14, 2003	3.60	3.63	3.41	3.50
1630	NYSE	CSV	Tue, May 13, 2003	3.67	3.75	3.59	3.60
1629	NYSE	CSV	Mon, May 12, 2003	4.10	4.10	3.60	3.67
1628	NYSE	CSV	Fri, May 9, 2003	4.05	4.10	3.97	4.10
1627	NYSE	CSV	Thu, May 8, 2003	3.91	4.10	3.91	3.99
1626	NYSE	CSV	Wed, May 7, 2003	3.74	3.85	3.70	3.85
1625	NYSE	CSV	Tue, May 6, 2003	3.60	3.72	3.60	3.64
1624	NYSE	CSV	Mon, May 5, 2003	3.66	3.73	3.66	3.72
1623	NYSE	CSV	Fri, May 2, 2003	3.66	3.68	3.58	3.66
1622	NYSE	CSV	Thu, May 1, 2003	3.72	3.72	3.60	3.65
1621	NYSE	CSV	Wed, Apr 30, 2003	3.62	3.70	3.62	3.70
1620	NYSE	CSV	Tue, Apr 29, 2003	3.58	3.66	3.55	3.58
1619	NYSE	CSV	Mon, Apr 28, 2003	3.60	3.70	3.57	3.62
1618	NYSE	CSV	Fri, Apr 25, 2003	3.42	3.57	3.42	3.57
1617	NYSE	CSV	Thu, Apr 24, 2003	3.61	3.61	3.50	3.59
1616	NYSE	CSV	Wed, Apr 23, 2003	3.67	3.71	3.56	3.60
1615	NYSE	CSV	Tue, Apr 22, 2003	3.37	3.60	3.37	3.57
1614	NYSE	CSV	Mon, Apr 21, 2003	3.33	3.36	3.30	3.36
1613	NYSE	CSV	Thu, Apr 17, 2003	3.38	3.38	3.35	3.36
1612	NYSE	CSV	Wed, Apr 16, 2003	3.40	3.40	3.30	3.38
1611	NYSE	CSV	Tue, Apr 15, 2003	3.35	3.36	3.25	3.35
1610	NYSE	CSV	Mon, Apr 14, 2003	3.37	3.44	3.34	3.35
1609	NYSE	CSV	Fri, Apr 11, 2003	3.30	3.37	3.30	3.36
1608	NYSE	CSV	Thu, Apr 10, 2003	3.35	3.37	3.30	3.33
1607	NYSE	CSV	Wed, Apr 9, 2003	3.30	3.40	3.20	3.35
1606	NYSE	CSV	Tue, Apr 8, 2003	3.51	3.55	3.35	3.44
1605	NYSE	CSV	Mon, Apr 7, 2003	3.48	3.50	3.40	3.50
1604	NYSE	CSV	Fri, Apr 4, 2003	3.50	3.50	3.41	3.43
1603	NYSE	CSV	Thu, Apr 3, 2003	3.51	3.54	3.50	3.51
1602	NYSE	CSV	Wed, Apr 2, 2003	3.55	3.63	3.50	3.55
1601	NYSE	CSV	Tue, Apr 1, 2003	3.51	3.58	3.47	3.52
1600	NYSE	CSV	Mon, Mar 31, 2003	3.50	3.65	3.46	3.55
1599	NYSE	CSV	Fri, Mar 28, 2003	3.40	3.50	3.37	3.49
1598	NYSE	CSV	Thu, Mar 27, 2003	3.36	3.45	3.35	3.39
1597	NYSE	CSV	Wed, Mar 26, 2003	3.34	3.39	3.32	3.39
1596	NYSE	CSV	Tue, Mar 25, 2003	3.28	3.36	3.25	3.32
1595	NYSE	CSV	Mon, Mar 24, 2003	3.30	3.35	3.20	3.25
1594	NYSE	CSV	Fri, Mar 21, 2003	3.46	3.50	3.31	3.31
1593	NYSE	CSV	Thu, Mar 20, 2003	3.45	3.50	3.42	3.42
1592	NYSE	CSV	Wed, Mar 19, 2003	3.50	3.54	3.46	3.50
1591	NYSE	CSV	Tue, Mar 18, 2003	3.48	3.63	3.45	3.54
1590	NYSE	CSV	Mon, Mar 17, 2003	3.55	3.55	3.42	3.52
1589	NYSE	CSV	Fri, Mar 14, 2003	3.55	3.58	3.50	3.51
1588	NYSE	CSV	Thu, Mar 13, 2003	3.50	3.57	3.50	3.55
1587	NYSE	CSV	Wed, Mar 12, 2003	3.52	3.52	3.43	3.45
1586	NYSE	CSV	Tue, Mar 11, 2003	3.42	3.56	3.42	3.53
1585	NYSE	CSV	Mon, Mar 10, 2003	3.43	3.60	3.43	3.47
1584	NYSE	CSV	Fri, Mar 7, 2003	3.40	3.47	3.40	3.42
1583	NYSE	CSV	Thu, Mar 6, 2003	3.67	3.68	3.50	3.54
1582	NYSE	CSV	Wed, Mar 5, 2003	3.85	3.86	3.70	3.72
1581	NYSE	CSV	Tue, Mar 4, 2003	3.85	3.85	3.76	3.83
1580	NYSE	CSV	Mon, Mar 3, 2003	3.90	3.90	3.84	3.84
1579	NYSE	CSV	Fri, Feb 28, 2003	3.83	4.05	3.83	3.94
1578	NYSE	CSV	Thu, Feb 27, 2003	3.72	3.86	3.70	3.81
1577	NYSE	CSV	Wed, Feb 26, 2003	3.77	3.80	3.71	3.76
1576	NYSE	CSV	Tue, Feb 25, 2003	4.00	4.00	3.76	3.80
1575	NYSE	CSV	Mon, Feb 24, 2003	4.11	4.11	3.97	4.01
1574	NYSE	CSV	Fri, Feb 21, 2003	4.18	4.18	4.03	4.11
1573	NYSE	CSV	Thu, Feb 20, 2003	4.17	4.19	4.09	4.13
1572	NYSE	CSV	Wed, Feb 19, 2003	4.16	4.19	4.11	4.12
1571	NYSE	CSV	Tue, Feb 18, 2003	4.14	4.19	4.11	4.11
1570	NYSE	CSV	Fri, Feb 14, 2003	4.15	4.15	3.96	4.09
1569	NYSE	CSV	Thu, Feb 13, 2003	4.15	4.20	4.07	4.13
1568	NYSE	CSV	Wed, Feb 12, 2003	4.18	4.18	4.07	4.10
1567	NYSE	CSV	Tue, Feb 11, 2003	4.10	4.20	4.08	4.08
1566	NYSE	CSV	Mon, Feb 10, 2003	4.15	4.19	4.10	4.10
1565	NYSE	CSV	Fri, Feb 7, 2003	4.23	4.23	4.07	4.14
1564	NYSE	CSV	Thu, Feb 6, 2003	4.20	4.21	4.16	4.21
1563	NYSE	CSV	Wed, Feb 5, 2003	4.22	4.24	4.18	4.23
1562	NYSE	CSV	Tue, Feb 4, 2003	4.13	4.18	4.10	4.18
1561	NYSE	CSV	Mon, Feb 3, 2003	4.17	4.24	4.10	4.16
1560	NYSE	CSV	Fri, Jan 31, 2003	4.31	4.33	4.07	4.25
1559	NYSE	CSV	Thu, Jan 30, 2003	4.16	4.34	4.16	4.28
1558	NYSE	CSV	Wed, Jan 29, 2003	4.17	4.25	4.15	4.15
1557	NYSE	CSV	Tue, Jan 28, 2003	4.05	4.30	4.04	4.16
1556	NYSE	CSV	Mon, Jan 27, 2003	4.20	4.20	4.00	4.05
1555	NYSE	CSV	Fri, Jan 24, 2003	4.46	4.48	4.21	4.25
1554	NYSE	CSV	Thu, Jan 23, 2003	4.45	4.53	4.40	4.48
1553	NYSE	CSV	Wed, Jan 22, 2003	4.50	4.58	4.30	4.38
1552	NYSE	CSV	Tue, Jan 21, 2003	4.35	4.49	4.30	4.45
1551	NYSE	CSV	Fri, Jan 17, 2003	4.30	4.33	4.20	4.30
1550	NYSE	CSV	Thu, Jan 16, 2003	4.10	4.35	4.10	4.27
1549	NYSE	CSV	Wed, Jan 15, 2003	4.08	4.18	4.05	4.05
1548	NYSE	CSV	Tue, Jan 14, 2003	4.05	4.09	4.01	4.04
1547	NYSE	CSV	Mon, Jan 13, 2003	4.02	4.04	3.98	4.00
1546	NYSE	CSV	Fri, Jan 10, 2003	4.00	4.00	3.95	3.98
1545	NYSE	CSV	Thu, Jan 9, 2003	3.98	4.00	3.95	3.97
1544	NYSE	CSV	Wed, Jan 8, 2003	4.00	4.00	3.93	3.95
1543	NYSE	CSV	Tue, Jan 7, 2003	4.00	4.00	3.95	4.00
1542	NYSE	CSV	Mon, Jan 6, 2003	4.05	4.12	4.00	4.00
1541	NYSE	CSV	Fri, Jan 3, 2003	4.09	4.13	3.95	4.02
1540	NYSE	CSV	Thu, Jan 2, 2003	4.02	4.08	3.97	4.07
1539	NYSE	CSV	Tue, Dec 31, 2002	4.04	4.04	3.95	3.98
1538	NYSE	CSV	Mon, Dec 30, 2002	4.10	4.10	4.00	4.02
1537	NYSE	CSV	Fri, Dec 27, 2002	4.00	4.05	4.00	4.02
1536	NYSE	CSV	Thu, Dec 26, 2002	4.10	4.11	4.02	4.09
1535	NYSE	CSV	Tue, Dec 24, 2002	4.10	4.14	4.00	4.10
1534	NYSE	CSV	Mon, Dec 23, 2002	4.00	4.01	3.98	4.00
1533	NYSE	CSV	Fri, Dec 20, 2002	3.86	4.00	3.86	4.00
1532	NYSE	CSV	Thu, Dec 19, 2002	3.97	3.98	3.85	3.91
1531	NYSE	CSV	Wed, Dec 18, 2002	3.97	4.03	3.86	4.00
1530	NYSE	CSV	Tue, Dec 17, 2002	4.04	4.05	3.98	4.00
1529	NYSE	CSV	Mon, Dec 16, 2002	4.07	4.07	3.98	4.01
1528	NYSE	CSV	Fri, Dec 13, 2002	4.00	4.09	4.00	4.03
1527	NYSE	CSV	Thu, Dec 12, 2002	4.00	4.06	3.93	4.02
1526	NYSE	CSV	Wed, Dec 11, 2002	3.88	4.04	3.86	3.90
1525	NYSE	CSV	Tue, Dec 10, 2002	4.04	4.08	3.77	3.95
1524	NYSE	CSV	Mon, Dec 9, 2002	4.01	4.15	4.01	4.04
1523	NYSE	CSV	Fri, Dec 6, 2002	4.10	4.12	4.00	4.03
1522	NYSE	CSV	Thu, Dec 5, 2002	4.30	4.50	4.00	4.08
1521	NYSE	CSV	Wed, Dec 4, 2002	4.58	4.65	4.30	4.35
1520	NYSE	CSV	Tue, Dec 3, 2002	4.50	4.60	4.45	4.50
1519	NYSE	CSV	Mon, Dec 2, 2002	4.53	4.60	4.40	4.45
1518	NYSE	CSV	Fri, Nov 29, 2002	4.39	4.50	4.35	4.45
1517	NYSE	CSV	Wed, Nov 27, 2002	4.35	4.64	4.25	4.39
1516	NYSE	CSV	Tue, Nov 26, 2002	4.00	4.15	4.00	4.15
1515	NYSE	CSV	Mon, Nov 25, 2002	3.98	4.07	3.90	4.00
1514	NYSE	CSV	Fri, Nov 22, 2002	3.94	4.00	3.90	3.96
1513	NYSE	CSV	Thu, Nov 21, 2002	3.98	3.98	3.80	3.90
1512	NYSE	CSV	Wed, Nov 20, 2002	3.95	3.98	3.87	3.98
1511	NYSE	CSV	Tue, Nov 19, 2002	3.81	3.97	3.81	3.90
1510	NYSE	CSV	Mon, Nov 18, 2002	3.80	3.81	3.75	3.77
1509	NYSE	CSV	Fri, Nov 15, 2002	3.85	3.88	3.70	3.80
1508	NYSE	CSV	Thu, Nov 14, 2002	3.87	3.88	3.75	3.87
1507	NYSE	CSV	Wed, Nov 13, 2002	3.75	3.89	3.75	3.87
1506	NYSE	CSV	Tue, Nov 12, 2002	3.65	3.89	3.60	3.75
1505	NYSE	CSV	Mon, Nov 11, 2002	3.40	3.64	3.40	3.60
1504	NYSE	CSV	Fri, Nov 8, 2002	3.41	3.43	3.32	3.41
1503	NYSE	CSV	Thu, Nov 7, 2002	3.40	3.41	3.32	3.41
1502	NYSE	CSV	Wed, Nov 6, 2002	3.35	3.41	3.33	3.40
1501	NYSE	CSV	Tue, Nov 5, 2002	3.25	3.35	3.25	3.30
1500	NYSE	CSV	Mon, Nov 4, 2002	3.39	3.39	3.31	3.36
1499	NYSE	CSV	Fri, Nov 1, 2002	3.27	3.30	3.25	3.30
1498	NYSE	CSV	Thu, Oct 31, 2002	3.32	3.40	3.27	3.35
1497	NYSE	CSV	Wed, Oct 30, 2002	3.20	3.26	3.18	3.24
1496	NYSE	CSV	Tue, Oct 29, 2002	3.20	3.20	3.19	3.20
1495	NYSE	CSV	Mon, Oct 28, 2002	3.23	3.23	3.20	3.21
1494	NYSE	CSV	Fri, Oct 25, 2002	3.12	3.24	3.12	3.24
1493	NYSE	CSV	Thu, Oct 24, 2002	3.10	3.13	3.10	3.13
1492	NYSE	CSV	Wed, Oct 23, 2002	3.18	3.18	3.15	3.15
1491	NYSE	CSV	Tue, Oct 22, 2002	3.18	3.24	3.13	3.18
1490	NYSE	CSV	Mon, Oct 21, 2002	3.16	3.24	3.16	3.16
1489	NYSE	CSV	Fri, Oct 18, 2002	3.20	3.25	3.13	3.20
1488	NYSE	CSV	Thu, Oct 17, 2002	3.20	3.27	3.15	3.27
1487	NYSE	CSV	Wed, Oct 16, 2002	3.19	3.20	3.13	3.20
1486	NYSE	CSV	Tue, Oct 15, 2002	3.24	3.24	3.15	3.16
1485	NYSE	CSV	Mon, Oct 14, 2002	3.22	3.22	3.11	3.15
1484	NYSE	CSV	Fri, Oct 11, 2002	3.10	3.19	3.10	3.19
1483	NYSE	CSV	Thu, Oct 10, 2002	3.08	3.09	3.07	3.09
1482	NYSE	CSV	Wed, Oct 9, 2002	3.09	3.11	3.06	3.10
1481	NYSE	CSV	Tue, Oct 8, 2002	3.12	3.15	3.06	3.09
1480	NYSE	CSV	Mon, Oct 7, 2002	3.08	3.09	3.06	3.07
1479	NYSE	CSV	Fri, Oct 4, 2002	3.02	3.05	3.02	3.04
1478	NYSE	CSV	Thu, Oct 3, 2002	3.08	3.13	3.05	3.05
1477	NYSE	CSV	Wed, Oct 2, 2002	3.01	3.14	3.01	3.05
1476	NYSE	CSV	Tue, Oct 1, 2002	3.08	3.08	3.01	3.03
1475	NYSE	CSV	Mon, Sep 30, 2002	3.00	3.04	2.98	3.04
1474	NYSE	CSV	Fri, Sep 27, 2002	3.00	3.05	3.00	3.04
1473	NYSE	CSV	Thu, Sep 26, 2002	2.95	3.04	2.95	2.98
1472	NYSE	CSV	Wed, Sep 25, 2002	3.03	3.03	2.91	2.93
1471	NYSE	CSV	Tue, Sep 24, 2002	3.00	3.09	2.97	3.09
1470	NYSE	CSV	Mon, Sep 23, 2002	3.02	3.14	2.96	3.09
1469	NYSE	CSV	Fri, Sep 20, 2002	3.02	3.04	2.97	3.02
1468	NYSE	CSV	Thu, Sep 19, 2002	3.04	3.04	3.02	3.02
1467	NYSE	CSV	Wed, Sep 18, 2002	3.08	3.10	3.04	3.09
1466	NYSE	CSV	Tue, Sep 17, 2002	3.01	3.05	3.01	3.02
1465	NYSE	CSV	Mon, Sep 16, 2002	3.13	3.13	3.01	3.02
1464	NYSE	CSV	Fri, Sep 13, 2002	3.07	3.10	3.07	3.07
1463	NYSE	CSV	Thu, Sep 12, 2002	3.01	3.14	3.01	3.10
1462	NYSE	CSV	Wed, Sep 11, 2002	3.13	3.15	3.04	3.15
1461	NYSE	CSV	Tue, Sep 10, 2002	3.10	3.10	3.00	3.05
1460	NYSE	CSV	Mon, Sep 9, 2002	3.15	3.15	3.05	3.10
1459	NYSE	CSV	Fri, Sep 6, 2002	3.10	3.10	3.03	3.07
1458	NYSE	CSV	Thu, Sep 5, 2002	3.13	3.13	3.00	3.00
1457	NYSE	CSV	Wed, Sep 4, 2002	3.04	3.23	3.00	3.23
1456	NYSE	CSV	Tue, Sep 3, 2002	3.05	3.24	2.98	3.10
1455	NYSE	CSV	Fri, Aug 30, 2002	3.07	3.10	3.07	3.10
1454	NYSE	CSV	Thu, Aug 29, 2002	3.16	3.25	3.07	3.10
1453	NYSE	CSV	Wed, Aug 28, 2002	3.28	3.28	3.15	3.16
1452	NYSE	CSV	Tue, Aug 27, 2002	3.20	3.34	3.05	3.22
1451	NYSE	CSV	Mon, Aug 26, 2002	3.25	3.35	3.17	3.25
1450	NYSE	CSV	Fri, Aug 23, 2002	3.15	3.22	3.12	3.22
1449	NYSE	CSV	Thu, Aug 22, 2002	3.03	3.16	3.03	3.15
1448	NYSE	CSV	Wed, Aug 21, 2002	3.15	3.18	3.00	3.13
1447	NYSE	CSV	Tue, Aug 20, 2002	3.40	3.52	3.05	3.10
1446	NYSE	CSV	Mon, Aug 19, 2002	3.15	3.50	3.15	3.35
1445	NYSE	CSV	Fri, Aug 16, 2002	3.15	3.19	3.10	3.18
1444	NYSE	CSV	Thu, Aug 15, 2002	3.08	3.17	3.07	3.10
1443	NYSE	CSV	Wed, Aug 14, 2002	3.07	3.07	3.01	3.06
1442	NYSE	CSV	Tue, Aug 13, 2002	3.07	3.08	3.02	3.07
1441	NYSE	CSV	Mon, Aug 12, 2002	3.07	3.10	3.00	3.07
1440	NYSE	CSV	Fri, Aug 9, 2002	3.15	3.15	3.06	3.07
1439	NYSE	CSV	Thu, Aug 8, 2002	3.10	3.10	3.08	3.10
1438	NYSE	CSV	Wed, Aug 7, 2002	3.08	3.30	3.08	3.10
1437	NYSE	CSV	Tue, Aug 6, 2002	3.08	3.08	3.02	3.03
1436	NYSE	CSV	Mon, Aug 5, 2002	3.25	3.28	3.05	3.05
1435	NYSE	CSV	Fri, Aug 2, 2002	3.20	3.30	3.16	3.16
1434	NYSE	CSV	Thu, Aug 1, 2002	3.12	3.18	3.06	3.18
1433	NYSE	CSV	Wed, Jul 31, 2002	3.09	3.15	3.08	3.10
1432	NYSE	CSV	Tue, Jul 30, 2002	3.11	3.14	3.06	3.09
1431	NYSE	CSV	Mon, Jul 29, 2002	3.15	3.15	3.09	3.10
1430	NYSE	CSV	Fri, Jul 26, 2002	3.05	3.11	3.05	3.11
1429	NYSE	CSV	Thu, Jul 25, 2002	3.00	3.05	2.97	3.05
1428	NYSE	CSV	Wed, Jul 24, 2002	3.29	3.30	2.90	3.00
1427	NYSE	CSV	Tue, Jul 23, 2002	3.48	3.48	3.25	3.30
1426	NYSE	CSV	Mon, Jul 22, 2002	3.66	3.66	3.42	3.45
1425	NYSE	CSV	Fri, Jul 19, 2002	3.74	3.90	3.65	3.66
1424	NYSE	CSV	Thu, Jul 18, 2002	3.84	3.85	3.66	3.70
1423	NYSE	CSV	Wed, Jul 17, 2002	4.00	4.00	3.65	3.85
1422	NYSE	CSV	Tue, Jul 16, 2002	4.15	4.16	4.00	4.00
1421	NYSE	CSV	Mon, Jul 15, 2002	4.30	4.30	4.25	4.25
1420	NYSE	CSV	Fri, Jul 12, 2002	4.29	4.30	4.25	4.28
1419	NYSE	CSV	Thu, Jul 11, 2002	4.24	4.27	4.18	4.27
1418	NYSE	CSV	Wed, Jul 10, 2002	4.30	4.30	4.19	4.25
1417	NYSE	CSV	Tue, Jul 9, 2002	4.16	4.30	4.16	4.30
1416	NYSE	CSV	Mon, Jul 8, 2002	4.19	4.21	4.17	4.20
1415	NYSE	CSV	Fri, Jul 5, 2002	4.16	4.16	4.16	4.16
1414	NYSE	CSV	Wed, Jul 3, 2002	4.38	4.38	4.21	4.29
1413	NYSE	CSV	Tue, Jul 2, 2002	4.50	4.50	4.30	4.30
1412	NYSE	CSV	Mon, Jul 1, 2002	4.35	4.35	4.20	4.25
1411	NYSE	CSV	Fri, Jun 28, 2002	4.33	4.33	4.16	4.30
1410	NYSE	CSV	Thu, Jun 27, 2002	4.19	4.45	4.16	4.37
1409	NYSE	CSV	Wed, Jun 26, 2002	4.07	4.16	4.07	4.15
1408	NYSE	CSV	Tue, Jun 25, 2002	4.19	4.19	4.04	4.15
1407	NYSE	CSV	Mon, Jun 24, 2002	4.36	4.36	4.15	4.24
1406	NYSE	CSV	Fri, Jun 21, 2002	4.24	4.44	4.24	4.44
1405	NYSE	CSV	Thu, Jun 20, 2002	4.25	4.26	4.22	4.24
1404	NYSE	CSV	Wed, Jun 19, 2002	4.35	4.35	4.12	4.26
1403	NYSE	CSV	Tue, Jun 18, 2002	4.26	4.30	4.26	4.30
1402	NYSE	CSV	Mon, Jun 17, 2002	4.11	4.30	4.07	4.28
1401	NYSE	CSV	Fri, Jun 14, 2002	4.08	4.10	4.08	4.10
1400	NYSE	CSV	Thu, Jun 13, 2002	4.10	4.13	4.07	4.08
1399	NYSE	CSV	Wed, Jun 12, 2002	4.12	4.15	4.11	4.12
1398	NYSE	CSV	Tue, Jun 11, 2002	4.25	4.25	4.02	4.11
1397	NYSE	CSV	Mon, Jun 10, 2002	4.18	4.35	4.18	4.35
1396	NYSE	CSV	Fri, Jun 7, 2002	4.16	4.21	4.11	4.21
1395	NYSE	CSV	Thu, Jun 6, 2002	4.20	4.20	4.20	4.20
1394	NYSE	CSV	Wed, Jun 5, 2002	4.31	4.31	4.20	4.22
1393	NYSE	CSV	Tue, Jun 4, 2002	4.33	4.39	4.30	4.30
1392	NYSE	CSV	Mon, Jun 3, 2002	4.30	4.33	3.90	4.23
1391	NYSE	CSV	Fri, May 31, 2002	4.20	4.35	4.20	4.33
1390	NYSE	CSV	Thu, May 30, 2002	4.05	4.24	4.05	4.22
1389	NYSE	CSV	Wed, May 29, 2002	4.30	4.40	3.96	4.01
1388	NYSE	CSV	Fri, May 24, 2002	4.42	4.55	4.35	4.39
1387	NYSE	CSV	Thu, May 23, 2002	4.30	4.52	4.30	4.52
1386	NYSE	CSV	Wed, May 22, 2002	4.40	4.43	4.40	4.43
1385	NYSE	CSV	Tue, May 21, 2002	4.40	4.51	4.40	4.50
1384	NYSE	CSV	Mon, May 20, 2002	4.50	4.50	4.29	4.29
1383	NYSE	CSV	Fri, May 17, 2002	4.20	4.60	4.20	4.50
1382	NYSE	CSV	Thu, May 16, 2002	4.22	4.35	4.22	4.30
1381	NYSE	CSV	Wed, May 15, 2002	4.30	4.40	4.21	4.21
1380	NYSE	CSV	Tue, May 14, 2002	4.27	4.33	4.25	4.25
1379	NYSE	CSV	Mon, May 13, 2002	4.17	4.35	4.15	4.20
1378	NYSE	CSV	Fri, May 10, 2002	4.25	4.31	4.21	4.27
1377	NYSE	CSV	Thu, May 9, 2002	4.10	4.65	4.10	4.30
1376	NYSE	CSV	Wed, May 8, 2002	4.60	4.60	3.85	4.09
1375	NYSE	CSV	Tue, May 7, 2002	4.51	4.55	4.45	4.50
1374	NYSE	CSV	Mon, May 6, 2002	4.75	4.75	4.35	4.50
1373	NYSE	CSV	Fri, May 3, 2002	4.46	4.85	4.45	4.85
1372	NYSE	CSV	Thu, May 2, 2002	4.50	4.60	4.45	4.45
1371	NYSE	CSV	Wed, May 1, 2002	4.36	4.55	4.05	4.50
1370	NYSE	CSV	Tue, Apr 30, 2002	4.44	4.47	4.44	4.46
1369	NYSE	CSV	Mon, Apr 29, 2002	4.65	4.66	4.53	4.54
1368	NYSE	CSV	Fri, Apr 26, 2002	4.63	4.65	4.63	4.65
1367	NYSE	CSV	Thu, Apr 25, 2002	4.65	4.75	4.48	4.53
1366	NYSE	CSV	Wed, Apr 24, 2002	4.85	4.85	4.70	4.75
1365	NYSE	CSV	Tue, Apr 23, 2002	4.90	4.90	4.70	4.70
1364	NYSE	CSV	Mon, Apr 22, 2002	4.85	4.90	4.75	4.80
1363	NYSE	CSV	Fri, Apr 19, 2002	4.95	4.96	4.85	4.85
1362	NYSE	CSV	Thu, Apr 18, 2002	4.93	4.93	4.87	4.91
1361	NYSE	CSV	Wed, Apr 17, 2002	4.84	4.95	4.83	4.93
1360	NYSE	CSV	Tue, Apr 16, 2002	4.78	4.82	4.78	4.79
1359	NYSE	CSV	Mon, Apr 15, 2002	4.47	4.82	4.45	4.71
1358	NYSE	CSV	Fri, Apr 12, 2002	4.55	4.56	4.55	4.56
1357	NYSE	CSV	Thu, Apr 11, 2002	4.60	4.68	4.45	4.58
1356	NYSE	CSV	Wed, Apr 10, 2002	4.51	4.60	4.50	4.56
1355	NYSE	CSV	Tue, Apr 9, 2002	4.82	4.82	4.56	4.60
1354	NYSE	CSV	Mon, Apr 8, 2002	4.80	4.85	4.75	4.82
1353	NYSE	CSV	Fri, Apr 5, 2002	4.85	4.85	4.65	4.74
1352	NYSE	CSV	Thu, Apr 4, 2002	4.97	4.99	4.67	4.90
1351	NYSE	CSV	Wed, Apr 3, 2002	4.99	4.99	4.85	4.87
1350	NYSE	CSV	Tue, Apr 2, 2002	5.00	5.02	4.96	4.96
1349	NYSE	CSV	Mon, Apr 1, 2002	5.00	5.10	4.76	5.10
1348	NYSE	CSV	Thu, Mar 28, 2002	5.00	5.05	4.90	5.05
1347	NYSE	CSV	Wed, Mar 27, 2002	4.95	5.04	4.95	5.04
1346	NYSE	CSV	Tue, Mar 26, 2002	4.95	5.01	4.95	5.01
1345	NYSE	CSV	Mon, Mar 25, 2002	4.90	5.00	4.85	4.95
1344	NYSE	CSV	Fri, Mar 22, 2002	5.00	5.04	4.98	4.99
1343	NYSE	CSV	Thu, Mar 21, 2002	5.00	5.05	5.00	5.05
1342	NYSE	CSV	Wed, Mar 20, 2002	5.09	5.09	4.90	5.00
1341	NYSE	CSV	Tue, Mar 19, 2002	5.00	5.05	4.97	5.01
1340	NYSE	CSV	Mon, Mar 18, 2002	5.00	5.14	5.00	5.05
1339	NYSE	CSV	Fri, Mar 15, 2002	5.03	5.07	4.97	5.07
1338	NYSE	CSV	Thu, Mar 14, 2002	5.05	5.08	5.05	5.05
1337	NYSE	CSV	Wed, Mar 13, 2002	5.11	5.11	5.11	5.11
1336	NYSE	CSV	Tue, Mar 12, 2002	5.20	5.20	5.06	5.11
1335	NYSE	CSV	Mon, Mar 11, 2002	5.13	5.15	5.08	5.14
1334	NYSE	CSV	Fri, Mar 8, 2002	5.00	5.16	5.00	5.13
1333	NYSE	CSV	Thu, Mar 7, 2002	5.06	5.09	4.95	5.04
1332	NYSE	CSV	Wed, Mar 6, 2002	4.85	5.08	4.80	5.01
1331	NYSE	CSV	Tue, Mar 5, 2002	4.70	4.84	4.70	4.83
1330	NYSE	CSV	Mon, Mar 4, 2002	4.71	4.81	4.70	4.74
1329	NYSE	CSV	Fri, Mar 1, 2002	4.87	4.87	4.65	4.79
1328	NYSE	CSV	Thu, Feb 28, 2002	5.00	5.00	4.81	4.85
1327	NYSE	CSV	Wed, Feb 27, 2002	5.11	5.11	4.97	4.97
1326	NYSE	CSV	Tue, Feb 26, 2002	5.20	5.20	5.05	5.11
1325	NYSE	CSV	Mon, Feb 25, 2002	5.25	5.25	5.07	5.25
1324	NYSE	CSV	Fri, Feb 22, 2002	5.32	5.32	4.96	5.20
1323	NYSE	CSV	Thu, Feb 21, 2002	5.50	5.50	5.01	5.35
1322	NYSE	CSV	Wed, Feb 20, 2002	4.81	5.09	4.70	5.08
1321	NYSE	CSV	Tue, Feb 19, 2002	4.88	5.05	4.75	4.80
1320	NYSE	CSV	Fri, Feb 15, 2002	4.93	4.98	4.64	4.98
1319	NYSE	CSV	Thu, Feb 14, 2002	4.95	4.99	4.94	4.99
1318	NYSE	CSV	Wed, Feb 13, 2002	4.94	5.00	4.90	4.95
1317	NYSE	CSV	Tue, Feb 12, 2002	4.85	4.85	4.83	4.84
1316	NYSE	CSV	Mon, Feb 11, 2002	4.89	4.89	4.75	4.77
1315	NYSE	CSV	Fri, Feb 8, 2002	4.95	5.10	4.87	4.95
1314	NYSE	CSV	Thu, Feb 7, 2002	4.90	5.03	4.86	5.03
1313	NYSE	CSV	Wed, Feb 6, 2002	5.32	5.40	4.75	4.90
1312	NYSE	CSV	Tue, Feb 5, 2002	5.48	5.49	5.40	5.42
1311	NYSE	CSV	Mon, Feb 4, 2002	5.25	5.48	5.25	5.40
1310	NYSE	CSV	Fri, Feb 1, 2002	5.05	5.19	4.99	5.19
1309	NYSE	CSV	Thu, Jan 31, 2002	4.95	5.00	4.90	4.95
1308	NYSE	CSV	Wed, Jan 30, 2002	5.07	5.07	4.70	4.80
1307	NYSE	CSV	Tue, Jan 29, 2002	5.00	5.00	4.90	4.90
1306	NYSE	CSV	Mon, Jan 28, 2002	5.18	5.18	4.90	4.90
1305	NYSE	CSV	Fri, Jan 25, 2002	5.10	5.15	5.05	5.06
1304	NYSE	CSV	Thu, Jan 24, 2002	5.05	5.14	5.05	5.14
1303	NYSE	CSV	Wed, Jan 23, 2002	5.05	5.09	5.00	5.09
1302	NYSE	CSV	Tue, Jan 22, 2002	5.05	5.15	5.00	5.05
1301	NYSE	CSV	Fri, Jan 18, 2002	5.10	5.10	5.05	5.05
1300	NYSE	CSV	Thu, Jan 17, 2002	5.00	5.25	5.00	5.09
1299	NYSE	CSV	Wed, Jan 16, 2002	5.20	5.20	4.90	5.01
1298	NYSE	CSV	Tue, Jan 15, 2002	5.13	5.28	5.10	5.28
1297	NYSE	CSV	Mon, Jan 14, 2002	5.28	5.30	5.23	5.23
1296	NYSE	CSV	Fri, Jan 11, 2002	5.35	5.40	5.20	5.30
1295	NYSE	CSV	Thu, Jan 10, 2002	5.25	5.35	5.05	5.30
1294	NYSE	CSV	Wed, Jan 9, 2002	5.53	5.53	5.24	5.24
1293	NYSE	CSV	Tue, Jan 8, 2002	5.40	5.45	5.35	5.45
1292	NYSE	CSV	Mon, Jan 7, 2002	5.41	5.43	5.35	5.41
1291	NYSE	CSV	Fri, Jan 4, 2002	5.41	5.49	5.40	5.49
1290	NYSE	CSV	Thu, Jan 3, 2002	5.34	5.54	5.27	5.48
1289	NYSE	CSV	Wed, Jan 2, 2002	5.20	5.52	5.20	5.24
1288	NYSE	CSV	Mon, Dec 31, 2001	5.06	5.27	5.06	5.27
1287	NYSE	CSV	Fri, Dec 28, 2001	5.03	5.13	5.03	5.05
1286	NYSE	CSV	Thu, Dec 27, 2001	4.96	5.10	4.95	5.04
1285	NYSE	CSV	Wed, Dec 26, 2001	5.02	5.07	4.95	4.96
1284	NYSE	CSV	Mon, Dec 24, 2001	5.02	5.05	5.01	5.01
1283	NYSE	CSV	Fri, Dec 21, 2001	4.85	5.05	4.85	5.02
1282	NYSE	CSV	Thu, Dec 20, 2001	4.75	4.80	4.68	4.75
1281	NYSE	CSV	Wed, Dec 19, 2001	4.77	4.90	4.74	4.85
1280	NYSE	CSV	Tue, Dec 18, 2001	4.68	4.95	4.68	4.77
1279	NYSE	CSV	Mon, Dec 17, 2001	4.91	4.91	4.75	4.78
1278	NYSE	CSV	Fri, Dec 14, 2001	5.10	5.10	4.90	4.91
1277	NYSE	CSV	Thu, Dec 13, 2001	5.05	5.05	4.96	5.03
1276	NYSE	CSV	Wed, Dec 12, 2001	5.18	5.20	5.10	5.10
1275	NYSE	CSV	Tue, Dec 11, 2001	5.10	5.21	5.10	5.18
1274	NYSE	CSV	Mon, Dec 10, 2001	5.13	5.13	5.10	5.10
1273	NYSE	CSV	Fri, Dec 7, 2001	5.11	5.20	5.10	5.11
1272	NYSE	CSV	Thu, Dec 6, 2001	5.05	5.21	5.05	5.14
1271	NYSE	CSV	Wed, Dec 5, 2001	5.05	5.23	4.91	5.05
1270	NYSE	CSV	Tue, Dec 4, 2001	4.55	5.05	4.55	5.05
1269	NYSE	CSV	Mon, Dec 3, 2001	4.88	4.88	4.25	4.50
1268	NYSE	CSV	Fri, Nov 30, 2001	4.78	5.00	4.66	4.78
1267	NYSE	CSV	Thu, Nov 29, 2001	5.07	5.09	4.65	4.78
1266	NYSE	CSV	Wed, Nov 28, 2001	4.99	5.13	4.99	5.11
1265	NYSE	CSV	Tue, Nov 27, 2001	5.13	5.13	4.85	5.06
1264	NYSE	CSV	Mon, Nov 26, 2001	5.00	5.20	5.00	5.15
1263	NYSE	CSV	Fri, Nov 23, 2001	5.06	5.09	5.01	5.04
1262	NYSE	CSV	Wed, Nov 21, 2001	5.05	5.12	5.00	5.05
1261	NYSE	CSV	Tue, Nov 20, 2001	5.10	5.20	5.00	5.01
1260	NYSE	CSV	Mon, Nov 19, 2001	5.37	5.37	5.08	5.12
1259	NYSE	CSV	Fri, Nov 16, 2001	5.60	5.60	5.40	5.46
1258	NYSE	CSV	Thu, Nov 15, 2001	5.72	5.76	5.50	5.60
1257	NYSE	CSV	Wed, Nov 14, 2001	5.75	5.89	5.50	5.71
1256	NYSE	CSV	Tue, Nov 13, 2001	5.65	6.00	5.65	5.82
1255	NYSE	CSV	Mon, Nov 12, 2001	5.61	5.77	5.55	5.70
1254	NYSE	CSV	Fri, Nov 9, 2001	5.54	5.61	5.46	5.61
1253	NYSE	CSV	Thu, Nov 8, 2001	6.30	6.30	5.50	5.64
1252	NYSE	CSV	Wed, Nov 7, 2001	6.37	6.50	6.25	6.35
1251	NYSE	CSV	Tue, Nov 6, 2001	6.35	6.49	6.35	6.47
1250	NYSE	CSV	Mon, Nov 5, 2001	6.48	6.50	6.31	6.40
1249	NYSE	CSV	Fri, Nov 2, 2001	6.35	6.50	5.90	6.50
1248	NYSE	CSV	Thu, Nov 1, 2001	6.04	6.40	5.86	6.35
1247	NYSE	CSV	Wed, Oct 31, 2001	5.80	6.15	5.72	5.99
1246	NYSE	CSV	Tue, Oct 30, 2001	5.86	6.03	5.80	5.87
1245	NYSE	CSV	Mon, Oct 29, 2001	6.04	6.04	5.85	5.85
1244	NYSE	CSV	Fri, Oct 26, 2001	5.91	6.05	5.90	6.04
1243	NYSE	CSV	Thu, Oct 25, 2001	5.88	6.00	5.82	5.95
1242	NYSE	CSV	Wed, Oct 24, 2001	6.15	6.20	5.97	5.98
1241	NYSE	CSV	Tue, Oct 23, 2001	6.20	6.20	6.12	6.19
1240	NYSE	CSV	Mon, Oct 22, 2001	6.23	6.25	6.15	6.17
1239	NYSE	CSV	Fri, Oct 19, 2001	6.30	6.42	6.16	6.33
1238	NYSE	CSV	Thu, Oct 18, 2001	6.14	6.35	6.10	6.20
1237	NYSE	CSV	Wed, Oct 17, 2001	6.16	6.40	6.12	6.20
1236	NYSE	CSV	Tue, Oct 16, 2001	6.16	6.25	6.05	6.19
1235	NYSE	CSV	Mon, Oct 15, 2001	6.05	6.20	5.83	6.00
1234	NYSE	CSV	Fri, Oct 12, 2001	6.30	6.30	5.93	6.10
1233	NYSE	CSV	Thu, Oct 11, 2001	6.16	6.54	6.16	6.50
1232	NYSE	CSV	Wed, Oct 10, 2001	6.00	6.19	6.00	6.17
1231	NYSE	CSV	Tue, Oct 9, 2001	6.00	6.20	6.00	6.00
1230	NYSE	CSV	Mon, Oct 8, 2001	6.38	6.38	5.95	5.95
1229	NYSE	CSV	Fri, Oct 5, 2001	6.50	6.60	6.35	6.48
1228	NYSE	CSV	Thu, Oct 4, 2001	6.78	6.78	6.40	6.40
1227	NYSE	CSV	Wed, Oct 3, 2001	6.40	6.90	6.35	6.74
1226	NYSE	CSV	Tue, Oct 2, 2001	6.40	6.49	6.40	6.48
1225	NYSE	CSV	Mon, Oct 1, 2001	6.50	6.50	6.15	6.49
1224	NYSE	CSV	Fri, Sep 28, 2001	5.60	6.60	5.60	6.60
1223	NYSE	CSV	Thu, Sep 27, 2001	5.63	5.75	5.54	5.70
1222	NYSE	CSV	Wed, Sep 26, 2001	5.88	5.90	5.50	5.73
1221	NYSE	CSV	Tue, Sep 25, 2001	5.92	6.19	5.75	5.75
1220	NYSE	CSV	Mon, Sep 24, 2001	5.65	6.05	5.55	5.82
1219	NYSE	CSV	Fri, Sep 21, 2001	5.00	5.20	4.90	5.11
1218	NYSE	CSV	Thu, Sep 20, 2001	5.70	5.70	5.25	5.26
1217	NYSE	CSV	Wed, Sep 19, 2001	6.05	6.10	5.80	5.80
1216	NYSE	CSV	Tue, Sep 18, 2001	6.00	6.18	6.00	6.10
1215	NYSE	CSV	Mon, Sep 17, 2001	6.00	6.24	5.90	6.15
1214	NYSE	CSV	Mon, Sep 10, 2001	6.75	6.76	5.95	6.20
1213	NYSE	CSV	Fri, Sep 7, 2001	7.01	7.17	6.75	6.76
1212	NYSE	CSV	Thu, Sep 6, 2001	7.50	7.53	7.05	7.18
1211	NYSE	CSV	Wed, Sep 5, 2001	7.75	7.80	7.62	7.62
1210	NYSE	CSV	Tue, Sep 4, 2001	7.80	7.95	7.55	7.87
1209	NYSE	CSV	Fri, Aug 31, 2001	7.90	7.90	7.60	7.85
1208	NYSE	CSV	Thu, Aug 30, 2001	7.57	7.67	7.36	7.53
1207	NYSE	CSV	Wed, Aug 29, 2001	7.78	7.80	7.58	7.72
1206	NYSE	CSV	Tue, Aug 28, 2001	7.96	8.00	7.65	7.88
1205	NYSE	CSV	Mon, Aug 27, 2001	8.05	8.05	7.91	7.96
1204	NYSE	CSV	Fri, Aug 24, 2001	8.13	8.13	7.65	7.90
1203	NYSE	CSV	Thu, Aug 23, 2001	7.60	8.24	7.60	8.14
1202	NYSE	CSV	Wed, Aug 22, 2001	7.51	7.70	7.51	7.60
1201	NYSE	CSV	Tue, Aug 21, 2001	7.69	7.90	7.55	7.55
1200	NYSE	CSV	Mon, Aug 20, 2001	7.75	7.85	7.45	7.69
1199	NYSE	CSV	Fri, Aug 17, 2001	8.47	8.47	7.85	8.07
1198	NYSE	CSV	Thu, Aug 16, 2001	8.48	8.74	8.41	8.50
1197	NYSE	CSV	Wed, Aug 15, 2001	8.20	8.50	8.02	8.50
1196	NYSE	CSV	Tue, Aug 14, 2001	8.23	8.34	7.80	8.20
1195	NYSE	CSV	Mon, Aug 13, 2001	7.95	8.24	7.88	8.10
1194	NYSE	CSV	Fri, Aug 10, 2001	8.00	8.00	7.80	7.89
1193	NYSE	CSV	Thu, Aug 9, 2001	7.90	8.23	7.60	8.00
1192	NYSE	CSV	Wed, Aug 8, 2001	8.15	8.20	7.85	8.01
1191	NYSE	CSV	Tue, Aug 7, 2001	8.25	8.25	7.86	8.24
1190	NYSE	CSV	Mon, Aug 6, 2001	8.00	8.25	7.80	8.22
1189	NYSE	CSV	Fri, Aug 3, 2001	7.70	8.00	7.20	7.91
1188	NYSE	CSV	Thu, Aug 2, 2001	7.45	7.73	7.33	7.69
1187	NYSE	CSV	Wed, Aug 1, 2001	7.21	7.63	7.20	7.45
1186	NYSE	CSV	Tue, Jul 31, 2001	7.00	7.45	6.95	7.18
1185	NYSE	CSV	Mon, Jul 30, 2001	6.00	6.95	6.00	6.95
1184	NYSE	CSV	Fri, Jul 27, 2001	5.90	5.95	5.80	5.82
1183	NYSE	CSV	Thu, Jul 26, 2001	5.60	5.86	5.60	5.82
1182	NYSE	CSV	Wed, Jul 25, 2001	5.62	5.68	5.50	5.65
1181	NYSE	CSV	Tue, Jul 24, 2001	5.48	5.75	5.45	5.65
1180	NYSE	CSV	Mon, Jul 23, 2001	5.35	5.50	5.35	5.45
1179	NYSE	CSV	Fri, Jul 20, 2001	5.30	5.37	5.21	5.30
1178	NYSE	CSV	Thu, Jul 19, 2001	5.10	5.38	5.10	5.38
1177	NYSE	CSV	Wed, Jul 18, 2001	5.45	5.45	5.01	5.15
1176	NYSE	CSV	Tue, Jul 17, 2001	5.50	5.51	5.40	5.45
1175	NYSE	CSV	Mon, Jul 16, 2001	5.58	5.69	5.56	5.60
1174	NYSE	CSV	Fri, Jul 13, 2001	5.80	5.80	5.65	5.65
1173	NYSE	CSV	Thu, Jul 12, 2001	5.90	5.99	5.65	5.75
1172	NYSE	CSV	Wed, Jul 11, 2001	5.77	5.90	5.75	5.90
1171	NYSE	CSV	Tue, Jul 10, 2001	5.72	5.79	5.60	5.79
1170	NYSE	CSV	Mon, Jul 9, 2001	5.55	5.79	5.50	5.79
1169	NYSE	CSV	Fri, Jul 6, 2001	5.60	5.69	5.55	5.60
1168	NYSE	CSV	Thu, Jul 5, 2001	5.78	5.78	5.60	5.60
1167	NYSE	CSV	Tue, Jul 3, 2001	5.79	5.79	5.78	5.78
1166	NYSE	CSV	Mon, Jul 2, 2001	5.71	5.82	5.50	5.77
1165	NYSE	CSV	Fri, Jun 29, 2001	5.55	5.69	5.50	5.69
1164	NYSE	CSV	Thu, Jun 28, 2001	5.53	5.58	5.45	5.50
1163	NYSE	CSV	Wed, Jun 27, 2001	5.52	5.59	5.52	5.58
1162	NYSE	CSV	Tue, Jun 26, 2001	5.40	5.58	5.40	5.55
1161	NYSE	CSV	Mon, Jun 25, 2001	5.50	5.50	5.42	5.42
1160	NYSE	CSV	Fri, Jun 22, 2001	5.47	5.50	5.40	5.47
1159	NYSE	CSV	Thu, Jun 21, 2001	5.30	5.47	5.30	5.42
1158	NYSE	CSV	Wed, Jun 20, 2001	5.30	5.38	5.30	5.30
1157	NYSE	CSV	Tue, Jun 19, 2001	5.40	5.44	5.35	5.35
1156	NYSE	CSV	Mon, Jun 18, 2001	5.57	5.60	5.35	5.42
1155	NYSE	CSV	Fri, Jun 15, 2001	5.35	5.60	5.30	5.50
1154	NYSE	CSV	Thu, Jun 14, 2001	5.27	5.30	5.00	5.30
1153	NYSE	CSV	Wed, Jun 13, 2001	5.40	5.50	5.10	5.35
1152	NYSE	CSV	Tue, Jun 12, 2001	4.91	5.45	4.91	5.35
1151	NYSE	CSV	Mon, Jun 11, 2001	4.99	5.06	4.76	4.82
1150	NYSE	CSV	Fri, Jun 8, 2001	5.50	5.50	4.85	5.00
1149	NYSE	CSV	Thu, Jun 7, 2001	5.72	5.75	5.40	5.50
1148	NYSE	CSV	Wed, Jun 6, 2001	5.75	5.85	5.70	5.75
1147	NYSE	CSV	Tue, Jun 5, 2001	6.09	6.09	5.50	5.82
1146	NYSE	CSV	Mon, Jun 4, 2001	5.70	6.11	5.70	6.03
1145	NYSE	CSV	Fri, Jun 1, 2001	5.54	5.89	5.54	5.65
1144	NYSE	CSV	Thu, May 31, 2001	5.30	5.75	5.29	5.49
1143	NYSE	CSV	Wed, May 30, 2001	5.30	5.35	5.15	5.25
1142	NYSE	CSV	Tue, May 29, 2001	5.25	5.25	5.14	5.23
1141	NYSE	CSV	Fri, May 25, 2001	5.34	5.40	5.10	5.25
1140	NYSE	CSV	Thu, May 24, 2001	5.30	5.43	5.25	5.34
1139	NYSE	CSV	Wed, May 23, 2001	5.51	5.51	5.12	5.25
1138	NYSE	CSV	Tue, May 22, 2001	5.94	6.00	5.55	5.55
1137	NYSE	CSV	Mon, May 21, 2001	5.78	5.94	5.70	5.92
1136	NYSE	CSV	Fri, May 18, 2001	5.24	5.74	5.24	5.70
1135	NYSE	CSV	Thu, May 17, 2001	5.15	5.35	5.15	5.28
1134	NYSE	CSV	Wed, May 16, 2001	5.06	5.39	4.75	5.10
1133	NYSE	CSV	Tue, May 15, 2001	5.05	5.60	4.95	5.04
1132	NYSE	CSV	Mon, May 14, 2001	4.51	4.69	4.50	4.63
1131	NYSE	CSV	Fri, May 11, 2001	4.34	4.55	4.32	4.51
1130	NYSE	CSV	Thu, May 10, 2001	3.70	4.48	3.70	4.32
1129	NYSE	CSV	Wed, May 9, 2001	3.70	3.80	3.65	3.71
1128	NYSE	CSV	Tue, May 8, 2001	3.45	3.70	3.40	3.70
1127	NYSE	CSV	Mon, May 7, 2001	3.55	3.60	3.38	3.50
1126	NYSE	CSV	Fri, May 4, 2001	3.49	3.60	3.49	3.60
1125	NYSE	CSV	Thu, May 3, 2001	3.30	3.55	3.30	3.46
1124	NYSE	CSV	Wed, May 2, 2001	3.30	3.48	3.30	3.38
1123	NYSE	CSV	Tue, May 1, 2001	3.00	3.30	3.00	3.30
1122	NYSE	CSV	Mon, Apr 30, 2001	3.00	3.10	2.96	3.00
1121	NYSE	CSV	Fri, Apr 27, 2001	3.00	3.07	3.00	3.01
1120	NYSE	CSV	Thu, Apr 26, 2001	3.03	3.09	2.99	3.00
1119	NYSE	CSV	Wed, Apr 25, 2001	3.03	3.05	2.96	2.99
1118	NYSE	CSV	Tue, Apr 24, 2001	2.94	2.99	2.94	2.98
1117	NYSE	CSV	Mon, Apr 23, 2001	3.05	3.12	2.94	2.94
1116	NYSE	CSV	Fri, Apr 20, 2001	3.00	3.15	2.99	3.01
1115	NYSE	CSV	Thu, Apr 19, 2001	2.95	3.00	2.85	2.95
1114	NYSE	CSV	Wed, Apr 18, 2001	3.00	3.03	2.95	3.00
1113	NYSE	CSV	Tue, Apr 17, 2001	3.12	3.12	2.95	2.95
1112	NYSE	CSV	Mon, Apr 16, 2001	3.00	3.12	3.00	3.12
1111	NYSE	CSV	Thu, Apr 12, 2001	3.00	3.00	3.00	3.00
1110	NYSE	CSV	Wed, Apr 11, 2001	3.00	3.02	3.00	3.00
1109	NYSE	CSV	Tue, Apr 10, 2001	3.02	3.02	3.00	3.00
1108	NYSE	CSV	Mon, Apr 9, 2001	3.06	3.24	2.92	3.07
1107	NYSE	CSV	Fri, Apr 6, 2001	2.92	3.01	2.92	3.00
1106	NYSE	CSV	Thu, Apr 5, 2001	3.00	3.00	2.93	2.98
1105	NYSE	CSV	Wed, Apr 4, 2001	2.97	3.05	2.91	3.03
1104	NYSE	CSV	Tue, Apr 3, 2001	3.08	3.08	2.95	3.00
1103	NYSE	CSV	Mon, Apr 2, 2001	3.05	3.09	2.90	3.05
1102	NYSE	CSV	Fri, Mar 30, 2001	2.96	3.14	2.95	3.00
1101	NYSE	CSV	Thu, Mar 29, 2001	2.86	2.95	2.86	2.88
1100	NYSE	CSV	Wed, Mar 28, 2001	2.91	2.91	2.83	2.91
1099	NYSE	CSV	Tue, Mar 27, 2001	3.03	3.03	2.96	2.97
1098	NYSE	CSV	Mon, Mar 26, 2001	3.05	3.05	2.96	2.96
1097	NYSE	CSV	Fri, Mar 23, 2001	3.01	3.09	2.97	3.09
1096	NYSE	CSV	Thu, Mar 22, 2001	3.10	3.20	3.00	3.00
1095	NYSE	CSV	Wed, Mar 21, 2001	3.19	3.19	3.09	3.10
1094	NYSE	CSV	Tue, Mar 20, 2001	3.30	3.30	3.24	3.24
1093	NYSE	CSV	Mon, Mar 19, 2001	3.30	3.32	3.25	3.28
1092	NYSE	CSV	Fri, Mar 16, 2001	3.03	3.25	2.97	3.23
1091	NYSE	CSV	Thu, Mar 15, 2001	3.30	3.40	3.03	3.03
1090	NYSE	CSV	Wed, Mar 14, 2001	3.38	3.38	3.25	3.32
1089	NYSE	CSV	Tue, Mar 13, 2001	3.25	3.45	3.20	3.30
1088	NYSE	CSV	Mon, Mar 12, 2001	3.37	3.54	3.25	3.25
1087	NYSE	CSV	Fri, Mar 9, 2001	3.25	3.50	3.25	3.27
1086	NYSE	CSV	Thu, Mar 8, 2001	2.65	3.25	2.65	3.25
1085	NYSE	CSV	Wed, Mar 7, 2001	2.50	2.65	2.50	2.65
1084	NYSE	CSV	Tue, Mar 6, 2001	2.60	2.60	2.27	2.52
1083	NYSE	CSV	Mon, Mar 5, 2001	2.66	2.66	2.51	2.52
1082	NYSE	CSV	Fri, Mar 2, 2001	2.67	2.67	2.52	2.58
1081	NYSE	CSV	Thu, Mar 1, 2001	2.70	2.75	2.62	2.62
1080	NYSE	CSV	Wed, Feb 28, 2001	2.59	2.70	2.59	2.60
1079	NYSE	CSV	Tue, Feb 27, 2001	2.60	2.65	2.55	2.59
1078	NYSE	CSV	Mon, Feb 26, 2001	2.60	2.68	2.60	2.60
1077	NYSE	CSV	Fri, Feb 23, 2001	2.45	2.60	2.45	2.60
1076	NYSE	CSV	Thu, Feb 22, 2001	2.50	2.60	2.45	2.50
1075	NYSE	CSV	Wed, Feb 21, 2001	2.47	2.60	2.47	2.50
1074	NYSE	CSV	Tue, Feb 20, 2001	2.55	2.60	2.50	2.50
1073	NYSE	CSV	Fri, Feb 16, 2001	2.55	2.55	2.47	2.55
1072	NYSE	CSV	Thu, Feb 15, 2001	2.50	2.63	2.50	2.55
1071	NYSE	CSV	Wed, Feb 14, 2001	2.50	2.50	2.45	2.50
1070	NYSE	CSV	Tue, Feb 13, 2001	2.65	2.65	2.45	2.46
1069	NYSE	CSV	Mon, Feb 12, 2001	2.60	2.75	2.55	2.64
1068	NYSE	CSV	Fri, Feb 9, 2001	2.49	2.56	2.45	2.56
1067	NYSE	CSV	Thu, Feb 8, 2001	2.35	2.35	2.32	2.32
1066	NYSE	CSV	Wed, Feb 7, 2001	2.27	2.35	2.26	2.30
1065	NYSE	CSV	Tue, Feb 6, 2001	2.30	2.30	2.25	2.25
1064	NYSE	CSV	Mon, Feb 5, 2001	2.15	2.20	2.10	2.20
1063	NYSE	CSV	Fri, Feb 2, 2001	2.19	2.22	2.14	2.22
1062	NYSE	CSV	Thu, Feb 1, 2001	2.15	2.18	2.14	2.14
1061	NYSE	CSV	Wed, Jan 31, 2001	2.20	2.25	2.15	2.15
1060	NYSE	CSV	Tue, Jan 30, 2001	2.25	2.29	2.22	2.25
1059	NYSE	CSV	Mon, Jan 29, 2001	2.37	2.37	2.25	2.25
1058	NYSE	CSV	Fri, Jan 26, 2001	2.50	2.50	2.31	2.38
1057	NYSE	CSV	Thu, Jan 25, 2001	2.50	2.63	2.44	2.50
1056	NYSE	CSV	Wed, Jan 24, 2001	2.50	2.50	2.44	2.50
1055	NYSE	CSV	Tue, Jan 23, 2001	2.44	2.50	2.38	2.44
1054	NYSE	CSV	Mon, Jan 22, 2001	2.38	2.50	2.38	2.38
1053	NYSE	CSV	Fri, Jan 19, 2001	2.31	2.38	2.31	2.38
1052	NYSE	CSV	Thu, Jan 18, 2001	2.25	2.50	2.25	2.38
1051	NYSE	CSV	Wed, Jan 17, 2001	2.31	2.38	2.31	2.38
1050	NYSE	CSV	Tue, Jan 16, 2001	2.44	2.50	2.38	2.38
1049	NYSE	CSV	Fri, Jan 12, 2001	2.50	2.50	2.31	2.38
1048	NYSE	CSV	Thu, Jan 11, 2001	2.56	2.56	2.44	2.56
1047	NYSE	CSV	Wed, Jan 10, 2001	2.31	2.50	2.31	2.50
1046	NYSE	CSV	Tue, Jan 9, 2001	2.06	2.25	2.06	2.25
1045	NYSE	CSV	Mon, Jan 8, 2001	1.69	2.00	1.69	2.00
1044	NYSE	CSV	Fri, Jan 5, 2001	1.50	1.69	1.50	1.69
1043	NYSE	CSV	Thu, Jan 4, 2001	1.31	1.56	1.31	1.50
1042	NYSE	CSV	Wed, Jan 3, 2001	1.44	1.44	1.44	1.44
1041	NYSE	CSV	Tue, Jan 2, 2001	1.44	1.56	1.31	1.44
1040	NYSE	CSV	Fri, Dec 29, 2000	1.31	1.63	1.31	1.56
1039	NYSE	CSV	Thu, Dec 28, 2000	1.31	1.44	1.19	1.44
1038	NYSE	CSV	Wed, Dec 27, 2000	1.38	1.38	1.13	1.38
1037	NYSE	CSV	Tue, Dec 26, 2000	1.19	1.44	1.19	1.44
1036	NYSE	CSV	Fri, Dec 22, 2000	1.19	1.31	1.13	1.19
1035	NYSE	CSV	Thu, Dec 21, 2000	1.38	1.38	1.06	1.19
1034	NYSE	CSV	Wed, Dec 20, 2000	1.38	1.44	1.31	1.44
1033	NYSE	CSV	Tue, Dec 19, 2000	1.38	1.44	1.31	1.31
1032	NYSE	CSV	Mon, Dec 18, 2000	1.50	1.50	1.44	1.44
1031	NYSE	CSV	Fri, Dec 15, 2000	1.44	1.50	1.44	1.50
1030	NYSE	CSV	Thu, Dec 14, 2000	1.44	1.56	1.44	1.44
1029	NYSE	CSV	Wed, Dec 13, 2000	1.44	1.50	1.44	1.44
1028	NYSE	CSV	Tue, Dec 12, 2000	1.50	1.50	1.44	1.44
1027	NYSE	CSV	Mon, Dec 11, 2000	1.50	1.50	1.44	1.50
1026	NYSE	CSV	Fri, Dec 8, 2000	1.44	1.50	1.44	1.50
1025	NYSE	CSV	Thu, Dec 7, 2000	1.50	1.56	1.50	1.50
1024	NYSE	CSV	Wed, Dec 6, 2000	1.44	1.56	1.44	1.50
1023	NYSE	CSV	Tue, Dec 5, 2000	1.50	1.56	1.44	1.44
1022	NYSE	CSV	Mon, Dec 4, 2000	1.44	1.56	1.44	1.50
1021	NYSE	CSV	Fri, Dec 1, 2000	1.50	1.56	1.44	1.44
1020	NYSE	CSV	Thu, Nov 30, 2000	1.50	1.50	1.44	1.50
1019	NYSE	CSV	Wed, Nov 29, 2000	1.56	1.63	1.44	1.50
1018	NYSE	CSV	Tue, Nov 28, 2000	1.69	1.75	1.50	1.56
1017	NYSE	CSV	Mon, Nov 27, 2000	1.75	1.75	1.63	1.75
1016	NYSE	CSV	Fri, Nov 24, 2000	1.75	1.75	1.69	1.69
1015	NYSE	CSV	Wed, Nov 22, 2000	1.75	1.75	1.63	1.69
1014	NYSE	CSV	Tue, Nov 21, 2000	1.69	1.81	1.63	1.75
1013	NYSE	CSV	Mon, Nov 20, 2000	1.75	1.75	1.63	1.69
1012	NYSE	CSV	Fri, Nov 17, 2000	1.50	1.88	1.50	1.75
1011	NYSE	CSV	Thu, Nov 16, 2000	1.63	1.63	1.44	1.44
1010	NYSE	CSV	Wed, Nov 15, 2000	1.63	1.81	1.50	1.75
1009	NYSE	CSV	Tue, Nov 14, 2000	2.00	2.00	1.63	1.75
1008	NYSE	CSV	Mon, Nov 13, 2000	1.94	1.94	1.88	1.94
1007	NYSE	CSV	Fri, Nov 10, 2000	1.75	1.94	1.75	1.94
1006	NYSE	CSV	Thu, Nov 9, 2000	1.94	1.94	1.50	1.88
1005	NYSE	CSV	Wed, Nov 8, 2000	2.00	2.25	1.94	1.94
1004	NYSE	CSV	Tue, Nov 7, 2000	2.00	2.00	1.94	2.00
1003	NYSE	CSV	Mon, Nov 6, 2000	2.00	2.00	1.94	1.94
1002	NYSE	CSV	Fri, Nov 3, 2000	2.00	2.00	1.94	1.94
1001	NYSE	CSV	Thu, Nov 2, 2000	2.00	2.00	1.88	1.94
1000	NYSE	CSV	Wed, Nov 1, 2000	2.00	2.00	1.81	1.88
999	NYSE	CSV	Tue, Oct 31, 2000	2.00	2.00	2.00	2.00
998	NYSE	CSV	Mon, Oct 30, 2000	2.00	2.06	1.94	2.00
997	NYSE	CSV	Fri, Oct 27, 2000	1.94	2.00	1.94	2.00
996	NYSE	CSV	Thu, Oct 26, 2000	2.13	2.13	1.88	1.94
995	NYSE	CSV	Wed, Oct 25, 2000	1.94	1.94	1.94	1.94
994	NYSE	CSV	Tue, Oct 24, 2000	2.00	2.00	1.94	1.94
993	NYSE	CSV	Mon, Oct 23, 2000	1.94	2.00	1.94	2.00
992	NYSE	CSV	Fri, Oct 20, 2000	2.00	2.00	1.94	1.94
991	NYSE	CSV	Thu, Oct 19, 2000	2.00	2.00	2.00	2.00
990	NYSE	CSV	Wed, Oct 18, 2000	2.00	2.06	2.00	2.00
989	NYSE	CSV	Tue, Oct 17, 2000	2.06	2.06	2.00	2.00
988	NYSE	CSV	Mon, Oct 16, 2000	2.00	2.00	2.00	2.00
987	NYSE	CSV	Fri, Oct 13, 2000	2.06	2.06	2.00	2.00
986	NYSE	CSV	Thu, Oct 12, 2000	2.13	2.19	2.13	2.13
985	NYSE	CSV	Wed, Oct 11, 2000	1.94	2.06	1.94	2.00
984	NYSE	CSV	Tue, Oct 10, 2000	2.00	2.06	2.00	2.06
983	NYSE	CSV	Mon, Oct 9, 2000	1.94	2.06	1.94	2.06
982	NYSE	CSV	Fri, Oct 6, 2000	2.06	2.06	2.00	2.00
981	NYSE	CSV	Thu, Oct 5, 2000	2.06	2.06	1.94	2.00
980	NYSE	CSV	Wed, Oct 4, 2000	2.13	2.25	2.06	2.13
979	NYSE	CSV	Tue, Oct 3, 2000	2.00	2.25	2.00	2.13
978	NYSE	CSV	Mon, Oct 2, 2000	2.31	2.31	2.06	2.25
977	NYSE	CSV	Fri, Sep 29, 2000	2.38	2.50	2.25	2.31
976	NYSE	CSV	Thu, Sep 28, 2000	2.38	2.56	2.38	2.56
975	NYSE	CSV	Wed, Sep 27, 2000	2.31	2.56	2.31	2.50
974	NYSE	CSV	Tue, Sep 26, 2000	2.50	2.50	2.38	2.38
973	NYSE	CSV	Mon, Sep 25, 2000	2.50	2.50	2.38	2.38
972	NYSE	CSV	Fri, Sep 22, 2000	2.44	2.69	2.38	2.63
971	NYSE	CSV	Thu, Sep 21, 2000	2.44	2.56	2.44	2.50
970	NYSE	CSV	Wed, Sep 20, 2000	2.44	2.44	2.44	2.44
969	NYSE	CSV	Tue, Sep 19, 2000	2.50	2.63	2.50	2.50
968	NYSE	CSV	Mon, Sep 18, 2000	2.50	2.63	2.38	2.50
967	NYSE	CSV	Fri, Sep 15, 2000	2.56	2.63	2.50	2.56
966	NYSE	CSV	Thu, Sep 14, 2000	2.56	2.56	2.44	2.56
965	NYSE	CSV	Wed, Sep 13, 2000	2.56	2.63	2.50	2.50
964	NYSE	CSV	Tue, Sep 12, 2000	2.69	2.69	2.69	2.69
963	NYSE	CSV	Mon, Sep 11, 2000	2.94	2.94	2.75	2.81
962	NYSE	CSV	Fri, Sep 8, 2000	2.50	2.94	2.50	2.88
961	NYSE	CSV	Thu, Sep 7, 2000	2.63	2.75	2.50	2.50
960	NYSE	CSV	Wed, Sep 6, 2000	2.50	2.63	2.44	2.44
959	NYSE	CSV	Tue, Sep 5, 2000	2.81	2.81	2.50	2.50
958	NYSE	CSV	Fri, Sep 1, 2000	2.88	2.88	2.56	2.69
957	NYSE	CSV	Thu, Aug 31, 2000	2.75	2.94	2.75	2.88
956	NYSE	CSV	Wed, Aug 30, 2000	2.75	2.88	2.69	2.75
955	NYSE	CSV	Tue, Aug 29, 2000	2.75	2.94	2.75	2.75
954	NYSE	CSV	Mon, Aug 28, 2000	2.69	2.94	2.69	2.81
953	NYSE	CSV	Fri, Aug 25, 2000	2.63	2.75	2.63	2.69
952	NYSE	CSV	Thu, Aug 24, 2000	2.75	2.88	2.75	2.81
951	NYSE	CSV	Wed, Aug 23, 2000	2.75	2.75	2.50	2.63
950	NYSE	CSV	Tue, Aug 22, 2000	3.00	3.06	2.75	2.81
949	NYSE	CSV	Mon, Aug 21, 2000	3.00	3.13	2.94	2.94
948	NYSE	CSV	Fri, Aug 18, 2000	2.88	2.94	2.81	2.94
947	NYSE	CSV	Thu, Aug 17, 2000	2.81	3.06	2.75	3.00
946	NYSE	CSV	Wed, Aug 16, 2000	2.44	3.19	2.44	2.88
945	NYSE	CSV	Tue, Aug 15, 2000	2.06	2.50	2.06	2.44
944	NYSE	CSV	Mon, Aug 14, 2000	2.06	2.06	2.00	2.00
943	NYSE	CSV	Fri, Aug 11, 2000	1.94	2.06	1.94	2.06
942	NYSE	CSV	Thu, Aug 10, 2000	2.00	2.00	1.94	2.00
941	NYSE	CSV	Wed, Aug 9, 2000	2.00	2.00	1.88	1.94
940	NYSE	CSV	Tue, Aug 8, 2000	2.00	2.13	2.00	2.13
939	NYSE	CSV	Mon, Aug 7, 2000	2.06	2.06	1.56	2.00
938	NYSE	CSV	Fri, Aug 4, 2000	2.06	2.06	1.88	1.94
937	NYSE	CSV	Thu, Aug 3, 2000	2.00	2.06	1.94	2.06
936	NYSE	CSV	Wed, Aug 2, 2000	2.25	2.25	1.88	2.00
935	NYSE	CSV	Tue, Aug 1, 2000	2.25	2.25	2.00	2.06
934	NYSE	CSV	Mon, Jul 31, 2000	2.38	2.44	2.13	2.13
933	NYSE	CSV	Fri, Jul 28, 2000	2.50	2.56	2.44	2.50
932	NYSE	CSV	Thu, Jul 27, 2000	2.63	2.69	2.56	2.63
931	NYSE	CSV	Wed, Jul 26, 2000	2.63	2.69	2.56	2.63
930	NYSE	CSV	Tue, Jul 25, 2000	2.75	2.75	2.63	2.69
929	NYSE	CSV	Mon, Jul 24, 2000	2.69	2.69	2.56	2.63
928	NYSE	CSV	Fri, Jul 21, 2000	2.50	2.50	2.44	2.44
927	NYSE	CSV	Thu, Jul 20, 2000	2.63	2.69	2.50	2.69
926	NYSE	CSV	Wed, Jul 19, 2000	2.50	2.75	2.50	2.69
925	NYSE	CSV	Tue, Jul 18, 2000	2.50	2.63	2.50	2.56
924	NYSE	CSV	Mon, Jul 17, 2000	2.63	2.69	2.50	2.50
923	NYSE	CSV	Fri, Jul 14, 2000	2.50	2.56	2.44	2.50
922	NYSE	CSV	Thu, Jul 13, 2000	2.63	2.69	2.50	2.63
921	NYSE	CSV	Wed, Jul 12, 2000	2.81	2.81	2.63	2.63
920	NYSE	CSV	Tue, Jul 11, 2000	2.75	2.81	2.69	2.69
919	NYSE	CSV	Mon, Jul 10, 2000	2.88	2.88	2.69	2.75
918	NYSE	CSV	Fri, Jul 7, 2000	2.94	2.94	2.75	2.88
917	NYSE	CSV	Thu, Jul 6, 2000	2.94	3.00	2.88	2.88
916	NYSE	CSV	Wed, Jul 5, 2000	3.06	3.06	2.81	2.81
915	NYSE	CSV	Mon, Jul 3, 2000	3.25	3.25	3.00	3.06
914	NYSE	CSV	Fri, Jun 30, 2000	2.81	3.38	2.63	3.25
913	NYSE	CSV	Thu, Jun 29, 2000	2.75	2.88	2.63	2.88
912	NYSE	CSV	Wed, Jun 28, 2000	2.75	2.81	2.69	2.81
911	NYSE	CSV	Tue, Jun 27, 2000	2.88	2.88	2.75	2.75
910	NYSE	CSV	Mon, Jun 26, 2000	2.75	2.88	2.75	2.81
909	NYSE	CSV	Fri, Jun 23, 2000	2.88	2.88	2.81	2.88
908	NYSE	CSV	Thu, Jun 22, 2000	2.81	2.88	2.75	2.88
907	NYSE	CSV	Wed, Jun 21, 2000	2.81	2.81	2.75	2.81
906	NYSE	CSV	Tue, Jun 20, 2000	2.94	3.00	2.81	2.88
905	NYSE	CSV	Mon, Jun 19, 2000	2.75	3.00	2.75	3.00
904	NYSE	CSV	Fri, Jun 16, 2000	2.88	2.94	2.75	2.75
903	NYSE	CSV	Thu, Jun 15, 2000	3.06	3.06	2.81	2.81
902	NYSE	CSV	Wed, Jun 14, 2000	2.75	3.00	2.75	2.94
901	NYSE	CSV	Tue, Jun 13, 2000	2.75	2.81	2.75	2.75
900	NYSE	CSV	Mon, Jun 12, 2000	2.81	2.88	2.75	2.88
899	NYSE	CSV	Fri, Jun 9, 2000	3.00	3.00	2.88	2.88
898	NYSE	CSV	Thu, Jun 8, 2000	2.81	3.13	2.81	3.00
897	NYSE	CSV	Wed, Jun 7, 2000	2.88	2.88	2.75	2.75
896	NYSE	CSV	Tue, Jun 6, 2000	2.75	2.88	2.75	2.88
895	NYSE	CSV	Mon, Jun 5, 2000	2.81	2.81	2.63	2.69
894	NYSE	CSV	Fri, Jun 2, 2000	2.69	2.81	2.69	2.69
893	NYSE	CSV	Thu, Jun 1, 2000	2.75	2.75	2.63	2.63
892	NYSE	CSV	Wed, May 31, 2000	2.94	3.00	2.75	2.88
891	NYSE	CSV	Tue, May 30, 2000	3.13	3.13	2.88	2.94
890	NYSE	CSV	Fri, May 26, 2000	2.94	3.00	2.81	3.00
889	NYSE	CSV	Thu, May 25, 2000	2.94	3.00	2.75	2.75
888	NYSE	CSV	Wed, May 24, 2000	3.00	3.00	2.75	2.81
887	NYSE	CSV	Tue, May 23, 2000	3.00	3.06	2.94	2.94
886	NYSE	CSV	Mon, May 22, 2000	2.88	3.25	2.88	3.00
885	NYSE	CSV	Fri, May 19, 2000	3.13	3.13	2.88	3.00
884	NYSE	CSV	Thu, May 18, 2000	3.25	3.31	3.13	3.13
883	NYSE	CSV	Wed, May 17, 2000	3.19	3.50	3.19	3.19
882	NYSE	CSV	Tue, May 16, 2000	3.44	3.44	3.13	3.19
881	NYSE	CSV	Mon, May 15, 2000	3.44	3.44	3.31	3.44
880	NYSE	CSV	Fri, May 12, 2000	3.50	3.50	3.25	3.31
879	NYSE	CSV	Thu, May 11, 2000	3.63	3.63	3.44	3.50
878	NYSE	CSV	Wed, May 10, 2000	3.56	3.88	3.50	3.56
877	NYSE	CSV	Tue, May 9, 2000	3.63	3.81	3.50	3.69
876	NYSE	CSV	Mon, May 8, 2000	3.94	3.94	3.75	3.75
875	NYSE	CSV	Fri, May 5, 2000	4.00	4.00	3.81	3.81
874	NYSE	CSV	Thu, May 4, 2000	3.75	4.00	3.75	3.94
873	NYSE	CSV	Wed, May 3, 2000	3.75	3.94	3.75	3.75
872	NYSE	CSV	Tue, May 2, 2000	4.00	4.06	3.75	3.81
871	NYSE	CSV	Mon, May 1, 2000	4.00	4.00	3.81	3.94
870	NYSE	CSV	Fri, Apr 28, 2000	3.88	4.06	3.88	4.06
869	NYSE	CSV	Thu, Apr 27, 2000	4.06	4.06	3.88	3.88
868	NYSE	CSV	Wed, Apr 26, 2000	4.06	4.19	3.94	4.06
867	NYSE	CSV	Tue, Apr 25, 2000	4.19	4.19	3.88	3.94
866	NYSE	CSV	Mon, Apr 24, 2000	4.06	4.19	4.00	4.06
865	NYSE	CSV	Thu, Apr 20, 2000	3.94	4.06	3.81	4.00
864	NYSE	CSV	Wed, Apr 19, 2000	3.94	4.00	3.75	4.00
863	NYSE	CSV	Tue, Apr 18, 2000	3.69	3.94	3.69	3.88
862	NYSE	CSV	Mon, Apr 17, 2000	4.13	4.19	4.00	4.13
861	NYSE	CSV	Fri, Apr 14, 2000	4.13	4.63	4.13	4.50
860	NYSE	CSV	Thu, Apr 13, 2000	3.81	4.00	3.69	4.00
859	NYSE	CSV	Wed, Apr 12, 2000	3.75	3.81	3.63	3.69
858	NYSE	CSV	Tue, Apr 11, 2000	3.81	4.13	3.63	3.69
857	NYSE	CSV	Mon, Apr 10, 2000	4.19	4.19	3.81	3.81
856	NYSE	CSV	Fri, Apr 7, 2000	3.81	4.00	3.75	4.00
855	NYSE	CSV	Thu, Apr 6, 2000	3.81	3.88	3.69	3.75
854	NYSE	CSV	Wed, Apr 5, 2000	3.81	3.88	3.75	3.81
853	NYSE	CSV	Tue, Apr 4, 2000	3.94	3.94	3.81	3.81
852	NYSE	CSV	Mon, Apr 3, 2000	4.06	4.19	3.88	3.88
851	NYSE	CSV	Fri, Mar 31, 2000	4.06	4.19	4.00	4.06
850	NYSE	CSV	Thu, Mar 30, 2000	4.38	4.38	4.06	4.06
849	NYSE	CSV	Wed, Mar 29, 2000	4.31	4.38	4.25	4.25
848	NYSE	CSV	Tue, Mar 28, 2000	4.50	4.50	4.25	4.31
847	NYSE	CSV	Mon, Mar 27, 2000	4.75	4.75	4.38	4.50
846	NYSE	CSV	Fri, Mar 24, 2000	4.94	5.00	4.75	4.81
845	NYSE	CSV	Thu, Mar 23, 2000	5.06	5.06	4.88	5.00
844	NYSE	CSV	Wed, Mar 22, 2000	5.06	5.19	4.88	4.94
843	NYSE	CSV	Tue, Mar 21, 2000	5.00	5.06	4.94	4.94
842	NYSE	CSV	Mon, Mar 20, 2000	4.19	5.00	4.19	4.94
841	NYSE	CSV	Fri, Mar 17, 2000	4.31	4.50	4.31	4.31
840	NYSE	CSV	Thu, Mar 16, 2000	4.31	4.44	4.31	4.44
839	NYSE	CSV	Wed, Mar 15, 2000	4.19	4.38	4.00	4.38
838	NYSE	CSV	Tue, Mar 14, 2000	4.00	4.25	3.94	4.19
837	NYSE	CSV	Mon, Mar 13, 2000	4.19	4.19	4.13	4.13
836	NYSE	CSV	Fri, Mar 10, 2000	4.00	4.19	4.00	4.13
835	NYSE	CSV	Thu, Mar 9, 2000	4.00	4.19	4.00	4.06
834	NYSE	CSV	Wed, Mar 8, 2000	3.94	4.00	3.88	4.00
833	NYSE	CSV	Tue, Mar 7, 2000	4.19	4.19	3.88	3.88
832	NYSE	CSV	Mon, Mar 6, 2000	4.06	4.31	4.06	4.31
831	NYSE	CSV	Fri, Mar 3, 2000	4.19	4.25	4.06	4.19
830	NYSE	CSV	Thu, Mar 2, 2000	4.38	4.38	4.00	4.19
829	NYSE	CSV	Wed, Mar 1, 2000	4.25	4.44	4.19	4.25
828	NYSE	CSV	Tue, Feb 29, 2000	4.63	4.63	4.31	4.31
827	NYSE	CSV	Mon, Feb 28, 2000	4.63	4.75	4.63	4.75
826	NYSE	CSV	Fri, Feb 25, 2000	4.50	4.63	4.44	4.50
825	NYSE	CSV	Thu, Feb 24, 2000	4.56	4.56	4.38	4.50
824	NYSE	CSV	Wed, Feb 23, 2000	4.94	5.00	4.75	4.75
823	NYSE	CSV	Tue, Feb 22, 2000	5.00	5.13	4.75	4.75
822	NYSE	CSV	Fri, Feb 18, 2000	5.38	5.38	5.00	5.00
821	NYSE	CSV	Thu, Feb 17, 2000	5.19	5.31	5.06	5.31
820	NYSE	CSV	Wed, Feb 16, 2000	5.31	5.38	5.13	5.25
819	NYSE	CSV	Tue, Feb 15, 2000	5.19	5.44	5.13	5.44
818	NYSE	CSV	Mon, Feb 14, 2000	5.19	5.19	5.13	5.19
817	NYSE	CSV	Fri, Feb 11, 2000	5.00	5.25	4.88	5.19
816	NYSE	CSV	Thu, Feb 10, 2000	5.25	5.25	5.13	5.19
815	NYSE	CSV	Wed, Feb 9, 2000	5.19	5.25	5.13	5.13
814	NYSE	CSV	Tue, Feb 8, 2000	5.44	5.44	5.19	5.25
813	NYSE	CSV	Mon, Feb 7, 2000	5.56	5.63	5.50	5.56
812	NYSE	CSV	Fri, Feb 4, 2000	5.56	5.81	5.56	5.56
811	NYSE	CSV	Thu, Feb 3, 2000	5.75	5.88	5.63	5.75
810	NYSE	CSV	Wed, Feb 2, 2000	5.44	5.69	5.44	5.63
809	NYSE	CSV	Tue, Feb 1, 2000	5.38	5.75	5.38	5.44
808	NYSE	CSV	Mon, Jan 31, 2000	5.25	6.19	5.13	5.94
807	NYSE	CSV	Fri, Jan 28, 2000	5.50	5.63	5.25	5.25
806	NYSE	CSV	Thu, Jan 27, 2000	5.50	5.69	5.44	5.44
805	NYSE	CSV	Wed, Jan 26, 2000	5.44	5.75	5.38	5.63
804	NYSE	CSV	Tue, Jan 25, 2000	5.75	5.75	5.50	5.50
803	NYSE	CSV	Mon, Jan 24, 2000	5.31	5.75	5.31	5.69
802	NYSE	CSV	Fri, Jan 21, 2000	5.31	5.38	5.13	5.31
801	NYSE	CSV	Thu, Jan 20, 2000	5.25	5.31	5.06	5.31
800	NYSE	CSV	Wed, Jan 19, 2000	5.38	5.38	5.13	5.19
799	NYSE	CSV	Tue, Jan 18, 2000	5.38	5.38	5.13	5.31
798	NYSE	CSV	Fri, Jan 14, 2000	5.44	5.44	5.25	5.25
797	NYSE	CSV	Thu, Jan 13, 2000	5.13	5.44	5.00	5.38
796	NYSE	CSV	Wed, Jan 12, 2000	5.06	5.13	5.00	5.06
795	NYSE	CSV	Tue, Jan 11, 2000	5.13	5.19	4.88	5.06
794	NYSE	CSV	Mon, Jan 10, 2000	5.06	5.31	5.06	5.19
793	NYSE	CSV	Fri, Jan 7, 2000	5.50	5.50	5.19	5.31
792	NYSE	CSV	Thu, Jan 6, 2000	5.19	5.38	5.06	5.38
791	NYSE	CSV	Wed, Jan 5, 2000	5.44	5.44	5.19	5.19
790	NYSE	CSV	Tue, Jan 4, 2000	5.63	5.63	5.13	5.25
789	NYSE	CSV	Mon, Jan 3, 2000	5.81	5.81	5.50	5.63
788	NYSE	CSV	Fri, Dec 31, 1999	5.25	6.00	5.25	5.94
787	NYSE	CSV	Thu, Dec 30, 1999	5.38	5.38	5.13	5.25
786	NYSE	CSV	Wed, Dec 29, 1999	4.75	5.38	4.69	5.31
785	NYSE	CSV	Tue, Dec 28, 1999	4.81	4.88	4.63	4.75
784	NYSE	CSV	Mon, Dec 27, 1999	4.88	4.88	4.63	4.88
783	NYSE	CSV	Thu, Dec 23, 1999	4.88	5.00	4.69	4.88
782	NYSE	CSV	Wed, Dec 22, 1999	4.69	4.88	4.69	4.88
781	NYSE	CSV	Tue, Dec 21, 1999	4.94	4.94	4.69	4.69
780	NYSE	CSV	Mon, Dec 20, 1999	5.00	5.25	4.81	4.88
779	NYSE	CSV	Fri, Dec 17, 1999	4.88	5.06	4.88	4.94
778	NYSE	CSV	Thu, Dec 16, 1999	5.09	5.19	4.88	5.06
777	NYSE	CSV	Wed, Dec 15, 1999	4.81	5.25	4.75	5.06
776	NYSE	CSV	Tue, Dec 14, 1999	4.81	4.94	4.69	4.75
775	NYSE	CSV	Mon, Dec 13, 1999	4.75	4.94	4.75	4.81
774	NYSE	CSV	Fri, Dec 10, 1999	4.81	4.94	4.69	4.75
773	NYSE	CSV	Thu, Dec 9, 1999	5.00	5.25	4.69	4.94
772	NYSE	CSV	Wed, Dec 8, 1999	5.00	5.13	4.94	5.00
771	NYSE	CSV	Tue, Dec 7, 1999	5.19	5.25	5.06	5.19
770	NYSE	CSV	Mon, Dec 6, 1999	5.13	5.25	5.13	5.13
769	NYSE	CSV	Fri, Dec 3, 1999	5.25	5.31	5.13	5.19
768	NYSE	CSV	Thu, Dec 2, 1999	5.06	5.31	5.06	5.25
767	NYSE	CSV	Wed, Dec 1, 1999	5.25	5.25	4.94	5.06
766	NYSE	CSV	Tue, Nov 30, 1999	5.38	5.44	5.13	5.13
765	NYSE	CSV	Mon, Nov 29, 1999	5.44	5.44	5.19	5.25
764	NYSE	CSV	Fri, Nov 26, 1999	5.44	5.50	5.38	5.44
763	NYSE	CSV	Wed, Nov 24, 1999	5.50	5.63	5.25	5.31
762	NYSE	CSV	Tue, Nov 23, 1999	5.81	5.81	5.00	5.50
761	NYSE	CSV	Mon, Nov 22, 1999	6.00	6.00	5.81	5.81
760	NYSE	CSV	Fri, Nov 19, 1999	5.94	6.06	5.88	6.00
759	NYSE	CSV	Thu, Nov 18, 1999	6.06	6.13	5.94	5.94
758	NYSE	CSV	Wed, Nov 17, 1999	6.75	6.75	6.00	6.00
757	NYSE	CSV	Tue, Nov 16, 1999	7.00	7.13	6.75	6.81
756	NYSE	CSV	Mon, Nov 15, 1999	6.75	7.00	6.75	7.00
755	NYSE	CSV	Fri, Nov 12, 1999	6.88	6.94	6.81	6.88
754	NYSE	CSV	Thu, Nov 11, 1999	6.81	6.88	6.75	6.88
753	NYSE	CSV	Wed, Nov 10, 1999	6.88	6.94	6.63	6.75
752	NYSE	CSV	Tue, Nov 9, 1999	6.25	7.50	6.25	7.25
751	NYSE	CSV	Mon, Nov 8, 1999	6.56	6.63	6.06	6.06
750	NYSE	CSV	Fri, Nov 5, 1999	6.31	6.75	6.31	6.44
749	NYSE	CSV	Thu, Nov 4, 1999	5.69	6.38	5.69	6.19
748	NYSE	CSV	Wed, Nov 3, 1999	6.44	6.44	5.63	5.81
747	NYSE	CSV	Tue, Nov 2, 1999	6.75	6.75	6.38	6.38
746	NYSE	CSV	Mon, Nov 1, 1999	6.69	6.75	6.63	6.75
745	NYSE	CSV	Fri, Oct 29, 1999	6.81	6.88	6.75	6.81
744	NYSE	CSV	Thu, Oct 28, 1999	6.88	7.00	6.88	6.88
743	NYSE	CSV	Wed, Oct 27, 1999	6.94	7.00	6.94	7.00
742	NYSE	CSV	Tue, Oct 26, 1999	7.06	7.06	6.75	6.94
741	NYSE	CSV	Mon, Oct 25, 1999	7.06	7.13	7.00	7.06
740	NYSE	CSV	Fri, Oct 22, 1999	7.06	7.13	7.06	7.13
739	NYSE	CSV	Thu, Oct 21, 1999	7.13	7.19	7.00	7.06
738	NYSE	CSV	Wed, Oct 20, 1999	7.50	7.50	7.31	7.38
737	NYSE	CSV	Tue, Oct 19, 1999	7.69	7.69	7.50	7.56
736	NYSE	CSV	Mon, Oct 18, 1999	7.56	7.81	7.50	7.56
735	NYSE	CSV	Fri, Oct 15, 1999	7.69	7.69	7.50	7.50
734	NYSE	CSV	Thu, Oct 14, 1999	7.69	7.81	7.63	7.69
733	NYSE	CSV	Wed, Oct 13, 1999	7.75	7.75	7.69	7.69
732	NYSE	CSV	Tue, Oct 12, 1999	8.00	8.00	7.75	7.81
731	NYSE	CSV	Mon, Oct 11, 1999	8.13	8.13	7.94	8.00
730	NYSE	CSV	Fri, Oct 8, 1999	8.13	8.19	7.94	8.00
729	NYSE	CSV	Thu, Oct 7, 1999	8.13	8.19	8.00	8.13
728	NYSE	CSV	Wed, Oct 6, 1999	8.00	8.19	8.00	8.13
727	NYSE	CSV	Tue, Oct 5, 1999	8.00	8.13	8.00	8.06
726	NYSE	CSV	Mon, Oct 4, 1999	8.19	8.19	7.88	7.94
725	NYSE	CSV	Fri, Oct 1, 1999	8.38	8.38	7.25	8.06
724	NYSE	CSV	Thu, Sep 30, 1999	8.31	8.44	8.25	8.44
723	NYSE	CSV	Wed, Sep 29, 1999	8.38	8.50	8.38	8.44
722	NYSE	CSV	Tue, Sep 28, 1999	8.63	8.63	8.38	8.44
721	NYSE	CSV	Mon, Sep 27, 1999	8.38	8.75	8.38	8.50
720	NYSE	CSV	Fri, Sep 24, 1999	8.38	8.38	8.31	8.38
719	NYSE	CSV	Thu, Sep 23, 1999	8.06	8.44	8.06	8.31
718	NYSE	CSV	Wed, Sep 22, 1999	8.13	8.19	7.75	8.19
717	NYSE	CSV	Tue, Sep 21, 1999	8.56	8.56	8.06	8.06
716	NYSE	CSV	Mon, Sep 20, 1999	9.56	9.56	8.25	8.63
715	NYSE	CSV	Fri, Sep 17, 1999	9.50	9.81	9.50	9.63
714	NYSE	CSV	Thu, Sep 16, 1999	10.00	10.13	9.56	9.69
713	NYSE	CSV	Wed, Sep 15, 1999	10.56	10.56	10.00	10.13
712	NYSE	CSV	Tue, Sep 14, 1999	10.75	11.00	10.63	10.63
711	NYSE	CSV	Mon, Sep 13, 1999	11.00	11.25	11.00	11.00
710	NYSE	CSV	Fri, Sep 10, 1999	11.06	11.13	10.88	11.00
709	NYSE	CSV	Thu, Sep 9, 1999	11.13	11.25	11.13	11.19
708	NYSE	CSV	Wed, Sep 8, 1999	11.25	11.25	11.13	11.25
707	NYSE	CSV	Tue, Sep 7, 1999	11.38	11.44	11.25	11.25
706	NYSE	CSV	Fri, Sep 3, 1999	11.25	11.25	11.13	11.25
705	NYSE	CSV	Thu, Sep 2, 1999	11.06	11.25	11.06	11.13
704	NYSE	CSV	Wed, Sep 1, 1999	11.13	11.13	11.06	11.06
703	NYSE	CSV	Tue, Aug 31, 1999	11.19	11.38	10.94	11.19
702	NYSE	CSV	Mon, Aug 30, 1999	11.25	11.25	11.06	11.13
701	NYSE	CSV	Fri, Aug 27, 1999	10.94	11.38	10.94	11.38
700	NYSE	CSV	Thu, Aug 26, 1999	10.50	11.63	10.50	11.44
699	NYSE	CSV	Wed, Aug 25, 1999	10.63	10.75	10.50	10.50
698	NYSE	CSV	Tue, Aug 24, 1999	10.19	10.44	10.13	10.25
697	NYSE	CSV	Mon, Aug 23, 1999	10.63	10.63	10.13	10.19
696	NYSE	CSV	Fri, Aug 20, 1999	10.81	10.81	10.38	10.50
695	NYSE	CSV	Thu, Aug 19, 1999	10.88	10.88	10.69	10.88
694	NYSE	CSV	Wed, Aug 18, 1999	11.25	11.25	10.81	10.81
693	NYSE	CSV	Tue, Aug 17, 1999	11.00	11.50	10.38	11.13
692	NYSE	CSV	Mon, Aug 16, 1999	11.56	11.81	10.88	11.13
691	NYSE	CSV	Fri, Aug 13, 1999	14.50	14.50	10.50	11.44
690	NYSE	CSV	Thu, Aug 12, 1999	14.50	15.00	14.50	15.00
689	NYSE	CSV	Wed, Aug 11, 1999	14.50	14.50	14.38	14.50
688	NYSE	CSV	Tue, Aug 10, 1999	14.56	14.63	14.44	14.50
687	NYSE	CSV	Mon, Aug 9, 1999	15.00	15.00	14.50	14.56
686	NYSE	CSV	Fri, Aug 6, 1999	15.13	15.13	15.00	15.00
685	NYSE	CSV	Thu, Aug 5, 1999	15.38	15.38	15.00	15.00
684	NYSE	CSV	Wed, Aug 4, 1999	15.88	15.88	15.38	15.38
683	NYSE	CSV	Tue, Aug 3, 1999	16.44	16.44	15.81	15.94
682	NYSE	CSV	Mon, Aug 2, 1999	16.50	16.50	16.44	16.44
681	NYSE	CSV	Fri, Jul 30, 1999	16.63	16.75	16.50	16.50
680	NYSE	CSV	Thu, Jul 29, 1999	17.19	17.19	16.81	16.81
679	NYSE	CSV	Wed, Jul 28, 1999	17.50	17.50	17.25	17.38
678	NYSE	CSV	Tue, Jul 27, 1999	17.38	17.75	16.88	17.69
677	NYSE	CSV	Mon, Jul 26, 1999	17.38	17.38	17.00	17.25
676	NYSE	CSV	Fri, Jul 23, 1999	17.94	17.94	17.25	17.25
675	NYSE	CSV	Thu, Jul 22, 1999	18.19	18.19	17.75	17.88
674	NYSE	CSV	Wed, Jul 21, 1999	18.13	18.19	17.75	18.19
673	NYSE	CSV	Tue, Jul 20, 1999	18.81	18.88	18.56	18.56
672	NYSE	CSV	Mon, Jul 19, 1999	18.88	19.00	18.75	18.88
671	NYSE	CSV	Fri, Jul 16, 1999	18.94	18.94	18.75	18.81
670	NYSE	CSV	Thu, Jul 15, 1999	18.81	19.00	18.81	19.00
669	NYSE	CSV	Wed, Jul 14, 1999	18.75	18.94	18.75	18.94
668	NYSE	CSV	Tue, Jul 13, 1999	18.63	18.75	18.56	18.75
667	NYSE	CSV	Mon, Jul 12, 1999	18.75	18.75	18.56	18.69
666	NYSE	CSV	Fri, Jul 9, 1999	18.75	18.75	18.63	18.75
665	NYSE	CSV	Thu, Jul 8, 1999	18.63	18.81	18.63	18.75
664	NYSE	CSV	Wed, Jul 7, 1999	18.56	18.63	18.56	18.63
663	NYSE	CSV	Tue, Jul 6, 1999	18.63	18.69	18.50	18.56
662	NYSE	CSV	Fri, Jul 2, 1999	18.63	18.69	18.50	18.56
661	NYSE	CSV	Thu, Jul 1, 1999	18.69	18.69	18.31	18.50
660	NYSE	CSV	Wed, Jun 30, 1999	18.44	18.75	18.25	18.69
659	NYSE	CSV	Tue, Jun 29, 1999	17.75	18.63	17.75	18.44
658	NYSE	CSV	Mon, Jun 28, 1999	17.81	17.81	17.69	17.75
657	NYSE	CSV	Fri, Jun 25, 1999	17.88	18.06	17.75	17.88
656	NYSE	CSV	Thu, Jun 24, 1999	18.25	18.38	17.50	17.75
655	NYSE	CSV	Wed, Jun 23, 1999	19.13	19.13	18.38	18.38
654	NYSE	CSV	Tue, Jun 22, 1999	19.00	19.25	18.88	19.19
653	NYSE	CSV	Mon, Jun 21, 1999	18.94	19.06	18.94	19.00
652	NYSE	CSV	Fri, Jun 18, 1999	18.69	19.00	18.56	18.94
651	NYSE	CSV	Thu, Jun 17, 1999	18.69	18.88	18.69	18.81
650	NYSE	CSV	Wed, Jun 16, 1999	18.81	18.81	18.50	18.69
649	NYSE	CSV	Tue, Jun 15, 1999	18.88	19.00	18.25	18.88
648	NYSE	CSV	Mon, Jun 14, 1999	18.13	19.00	18.13	18.94
647	NYSE	CSV	Fri, Jun 11, 1999	17.94	18.06	17.81	18.06
646	NYSE	CSV	Thu, Jun 10, 1999	17.75	17.94	17.75	17.94
645	NYSE	CSV	Wed, Jun 9, 1999	17.75	17.81	17.56	17.81
644	NYSE	CSV	Tue, Jun 8, 1999	17.63	17.75	17.56	17.63
643	NYSE	CSV	Mon, Jun 7, 1999	17.50	17.63	17.38	17.63
642	NYSE	CSV	Fri, Jun 4, 1999	16.81	17.38	16.75	17.38
641	NYSE	CSV	Thu, Jun 3, 1999	16.81	16.94	16.81	16.94
640	NYSE	CSV	Wed, Jun 2, 1999	16.88	16.88	16.38	16.88
639	NYSE	CSV	Tue, Jun 1, 1999	17.19	17.19	16.75	17.00
638	NYSE	CSV	Fri, May 28, 1999	16.75	17.13	16.38	17.06
637	NYSE	CSV	Thu, May 27, 1999	17.88	18.00	16.25	16.75
636	NYSE	CSV	Wed, May 26, 1999	17.38	18.06	17.31	18.00
635	NYSE	CSV	Tue, May 25, 1999	17.44	17.44	17.13	17.19
634	NYSE	CSV	Mon, May 24, 1999	17.94	17.94	17.50	17.50
633	NYSE	CSV	Fri, May 21, 1999	18.00	18.00	17.88	17.88
632	NYSE	CSV	Thu, May 20, 1999	18.44	18.50	18.13	18.13
631	NYSE	CSV	Wed, May 19, 1999	18.06	18.44	18.00	18.38
630	NYSE	CSV	Tue, May 18, 1999	18.19	18.44	18.00	18.00
629	NYSE	CSV	Mon, May 17, 1999	18.13	18.25	18.06	18.06
628	NYSE	CSV	Fri, May 14, 1999	17.94	18.25	17.88	18.19
627	NYSE	CSV	Thu, May 13, 1999	18.00	18.00	17.75	17.88
626	NYSE	CSV	Wed, May 12, 1999	18.25	18.25	18.00	18.13
625	NYSE	CSV	Tue, May 11, 1999	18.13	18.13	18.00	18.06
624	NYSE	CSV	Mon, May 10, 1999	18.19	18.19	18.00	18.13
623	NYSE	CSV	Fri, May 7, 1999	17.75	18.06	17.75	18.06
622	NYSE	CSV	Thu, May 6, 1999	18.50	18.50	17.75	17.94
621	NYSE	CSV	Wed, May 5, 1999	19.00	19.00	18.19	18.38
620	NYSE	CSV	Tue, May 4, 1999	19.00	19.13	18.63	18.88
619	NYSE	CSV	Mon, May 3, 1999	19.13	19.19	18.50	19.00
618	NYSE	CSV	Fri, Apr 30, 1999	19.13	19.44	19.06	19.19
617	NYSE	CSV	Thu, Apr 29, 1999	19.50	19.81	18.88	19.00
616	NYSE	CSV	Wed, Apr 28, 1999	20.44	20.44	19.56	19.63
615	NYSE	CSV	Tue, Apr 27, 1999	21.75	21.75	19.38	20.63
614	NYSE	CSV	Mon, Apr 26, 1999	20.81	23.00	20.50	21.94
613	NYSE	CSV	Fri, Apr 23, 1999	19.13	22.44	19.00	21.00
612	NYSE	CSV	Thu, Apr 22, 1999	17.50	19.00	17.50	19.00
611	NYSE	CSV	Wed, Apr 21, 1999	16.38	17.13	16.00	17.00
610	NYSE	CSV	Tue, Apr 20, 1999	17.13	17.13	16.50	16.50
609	NYSE	CSV	Mon, Apr 19, 1999	17.00	17.00	16.75	17.00
608	NYSE	CSV	Fri, Apr 16, 1999	17.25	17.25	16.63	17.00
607	NYSE	CSV	Thu, Apr 15, 1999	17.00	17.19	17.00	17.19
606	NYSE	CSV	Wed, Apr 14, 1999	17.19	17.19	17.06	17.13
605	NYSE	CSV	Tue, Apr 13, 1999	17.38	17.38	17.13	17.19
604	NYSE	CSV	Mon, Apr 12, 1999	17.56	17.69	17.44	17.50
603	NYSE	CSV	Fri, Apr 9, 1999	16.75	17.56	16.75	17.56
602	NYSE	CSV	Thu, Apr 8, 1999	16.31	16.75	16.13	16.75
601	NYSE	CSV	Wed, Apr 7, 1999	15.81	16.31	15.81	16.31
600	NYSE	CSV	Tue, Apr 6, 1999	15.63	16.13	15.63	15.81
599	NYSE	CSV	Mon, Apr 5, 1999	15.75	16.00	15.50	15.50
598	NYSE	CSV	Thu, Apr 1, 1999	15.25	15.50	15.19	15.50
597	NYSE	CSV	Wed, Mar 31, 1999	14.63	15.13	14.50	15.13
596	NYSE	CSV	Tue, Mar 30, 1999	14.56	15.00	14.44	14.63
595	NYSE	CSV	Mon, Mar 29, 1999	14.13	14.31	14.00	14.31
594	NYSE	CSV	Fri, Mar 26, 1999	13.75	14.19	13.75	14.13
593	NYSE	CSV	Thu, Mar 25, 1999	13.38	13.81	13.25	13.69
592	NYSE	CSV	Wed, Mar 24, 1999	13.94	13.94	13.13	13.25
591	NYSE	CSV	Tue, Mar 23, 1999	14.25	14.25	13.88	13.88
590	NYSE	CSV	Mon, Mar 22, 1999	14.31	14.31	14.00	14.19
589	NYSE	CSV	Fri, Mar 19, 1999	14.38	14.38	14.31	14.31
588	NYSE	CSV	Thu, Mar 18, 1999	14.38	14.38	14.19	14.25
587	NYSE	CSV	Wed, Mar 17, 1999	14.50	14.50	14.31	14.31
586	NYSE	CSV	Tue, Mar 16, 1999	14.94	14.94	14.50	14.50
585	NYSE	CSV	Mon, Mar 15, 1999	15.06	15.13	14.81	14.81
584	NYSE	CSV	Fri, Mar 12, 1999	15.69	15.69	14.94	15.00
583	NYSE	CSV	Thu, Mar 11, 1999	15.56	15.69	15.50	15.63
582	NYSE	CSV	Wed, Mar 10, 1999	15.63	15.69	15.44	15.69
581	NYSE	CSV	Tue, Mar 9, 1999	15.94	16.00	15.69	15.75
580	NYSE	CSV	Mon, Mar 8, 1999	16.19	16.19	15.75	16.06
579	NYSE	CSV	Fri, Mar 5, 1999	16.75	16.88	16.13	16.25
578	NYSE	CSV	Thu, Mar 4, 1999	17.31	17.31	16.69	16.69
577	NYSE	CSV	Wed, Mar 3, 1999	17.81	17.81	17.44	17.56
576	NYSE	CSV	Tue, Mar 2, 1999	17.94	18.00	17.75	17.75
575	NYSE	CSV	Mon, Mar 1, 1999	18.25	18.25	18.00	18.00
574	NYSE	CSV	Fri, Feb 26, 1999	18.19	18.50	18.13	18.31
573	NYSE	CSV	Thu, Feb 25, 1999	19.00	19.00	18.19	18.31
572	NYSE	CSV	Wed, Feb 24, 1999	19.00	19.06	18.75	19.06
571	NYSE	CSV	Tue, Feb 23, 1999	19.13	19.38	19.06	19.38
570	NYSE	CSV	Mon, Feb 22, 1999	18.94	19.25	18.94	19.00
569	NYSE	CSV	Fri, Feb 19, 1999	18.63	18.94	18.38	18.75
568	NYSE	CSV	Thu, Feb 18, 1999	18.56	18.75	18.31	18.50
567	NYSE	CSV	Wed, Feb 17, 1999	18.63	18.94	18.38	18.81
566	NYSE	CSV	Tue, Feb 16, 1999	19.25	19.25	18.75	18.81
565	NYSE	CSV	Fri, Feb 12, 1999	19.88	19.94	19.38	19.38
564	NYSE	CSV	Thu, Feb 11, 1999	19.81	20.06	19.81	19.88
563	NYSE	CSV	Wed, Feb 10, 1999	20.19	20.19	19.75	19.88
562	NYSE	CSV	Tue, Feb 9, 1999	19.75	20.19	19.75	20.06
561	NYSE	CSV	Mon, Feb 8, 1999	19.13	20.00	19.13	19.63
560	NYSE	CSV	Fri, Feb 5, 1999	20.13	20.31	19.75	19.75
559	NYSE	CSV	Thu, Feb 4, 1999	20.00	20.00	19.69	20.00
558	NYSE	CSV	Wed, Feb 3, 1999	20.50	20.50	19.88	20.00
557	NYSE	CSV	Tue, Feb 2, 1999	21.25	21.25	20.44	20.50
556	NYSE	CSV	Mon, Feb 1, 1999	21.63	21.63	21.25	21.25
555	NYSE	CSV	Fri, Jan 29, 1999	22.25	22.31	21.75	21.88
554	NYSE	CSV	Thu, Jan 28, 1999	23.31	23.31	22.38	22.38
553	NYSE	CSV	Wed, Jan 27, 1999	25.50	25.75	23.63	23.69
552	NYSE	CSV	Tue, Jan 26, 1999	27.38	27.38	25.00	25.38
551	NYSE	CSV	Mon, Jan 25, 1999	27.25	27.63	27.25	27.63
550	NYSE	CSV	Fri, Jan 22, 1999	26.69	27.38	26.69	27.25
549	NYSE	CSV	Thu, Jan 21, 1999	26.75	26.88	26.75	26.75
548	NYSE	CSV	Wed, Jan 20, 1999	27.19	27.25	27.00	27.00
547	NYSE	CSV	Tue, Jan 19, 1999	27.38	27.81	27.31	27.31
546	NYSE	CSV	Fri, Jan 15, 1999	27.13	27.38	27.00	27.25
545	NYSE	CSV	Thu, Jan 14, 1999	27.63	27.75	27.38	27.38
544	NYSE	CSV	Wed, Jan 13, 1999	27.75	28.25	27.63	27.63
543	NYSE	CSV	Tue, Jan 12, 1999	28.88	28.88	27.94	28.00
542	NYSE	CSV	Mon, Jan 11, 1999	27.75	29.25	26.69	29.00
541	NYSE	CSV	Fri, Jan 8, 1999	26.50	28.94	26.38	28.00
540	NYSE	CSV	Thu, Jan 7, 1999	26.88	26.88	26.25	26.50
539	NYSE	CSV	Wed, Jan 6, 1999	26.69	27.25	26.63	27.00
538	NYSE	CSV	Tue, Jan 5, 1999	27.38	27.38	26.50	26.69
537	NYSE	CSV	Mon, Jan 4, 1999	28.00	28.00	27.50	27.50
536	NYSE	CSV	Thu, Dec 31, 1998	27.50	28.75	27.50	28.44
535	NYSE	CSV	Wed, Dec 30, 1998	26.00	27.13	25.94	27.06
534	NYSE	CSV	Tue, Dec 29, 1998	25.69	25.94	25.69	25.94
533	NYSE	CSV	Mon, Dec 28, 1998	25.81	25.88	25.63	25.75
532	NYSE	CSV	Thu, Dec 24, 1998	25.81	25.81	25.69	25.81
531	NYSE	CSV	Wed, Dec 23, 1998	25.38	25.69	25.13	25.69
530	NYSE	CSV	Tue, Dec 22, 1998	25.13	25.50	25.13	25.50
529	NYSE	CSV	Mon, Dec 21, 1998	24.88	25.06	24.81	25.06
528	NYSE	CSV	Fri, Dec 18, 1998	24.81	24.88	24.63	24.81
527	NYSE	CSV	Thu, Dec 17, 1998	25.13	25.13	24.56	24.56
526	NYSE	CSV	Wed, Dec 16, 1998	25.38	25.38	25.00	25.06
525	NYSE	CSV	Tue, Dec 15, 1998	25.38	25.50	25.31	25.50
524	NYSE	CSV	Mon, Dec 14, 1998	25.25	25.50	25.25	25.50
523	NYSE	CSV	Fri, Dec 11, 1998	25.19	25.44	25.13	25.44
522	NYSE	CSV	Thu, Dec 10, 1998	25.19	25.31	25.13	25.31
521	NYSE	CSV	Wed, Dec 9, 1998	24.88	25.13	24.88	25.13
520	NYSE	CSV	Tue, Dec 8, 1998	25.44	25.44	25.00	25.06
519	NYSE	CSV	Mon, Dec 7, 1998	25.13	25.38	25.13	25.38
518	NYSE	CSV	Fri, Dec 4, 1998	25.00	25.13	25.00	25.13
517	NYSE	CSV	Thu, Dec 3, 1998	24.63	25.06	24.63	25.06
516	NYSE	CSV	Wed, Dec 2, 1998	24.94	25.00	24.56	24.69
515	NYSE	CSV	Tue, Dec 1, 1998	25.25	25.31	25.06	25.06
514	NYSE	CSV	Mon, Nov 30, 1998	25.50	25.50	25.25	25.38
513	NYSE	CSV	Fri, Nov 27, 1998	25.63	25.63	25.56	25.56
512	NYSE	CSV	Wed, Nov 25, 1998	25.75	25.75	25.50	25.50
511	NYSE	CSV	Tue, Nov 24, 1998	25.38	25.63	25.38	25.63
510	NYSE	CSV	Mon, Nov 23, 1998	25.06	25.38	24.88	25.38
509	NYSE	CSV	Fri, Nov 20, 1998	25.13	25.25	24.88	24.94
508	NYSE	CSV	Thu, Nov 19, 1998	25.25	25.25	25.13	25.13
507	NYSE	CSV	Wed, Nov 18, 1998	25.38	25.44	25.13	25.25
506	NYSE	CSV	Tue, Nov 17, 1998	25.13	25.44	25.00	25.44
505	NYSE	CSV	Mon, Nov 16, 1998	24.63	25.06	24.63	25.06
504	NYSE	CSV	Fri, Nov 13, 1998	24.56	24.75	24.38	24.63
503	NYSE	CSV	Thu, Nov 12, 1998	24.81	24.88	24.69	24.69
502	NYSE	CSV	Wed, Nov 11, 1998	25.00	25.00	24.81	24.88
501	NYSE	CSV	Tue, Nov 10, 1998	25.00	25.00	24.75	24.94
500	NYSE	CSV	Mon, Nov 9, 1998	25.06	25.44	24.88	25.00
499	NYSE	CSV	Fri, Nov 6, 1998	24.69	25.81	24.69	25.31
498	NYSE	CSV	Thu, Nov 5, 1998	23.94	24.63	23.81	24.44
497	NYSE	CSV	Wed, Nov 4, 1998	23.50	23.88	23.50	23.88
496	NYSE	CSV	Tue, Nov 3, 1998	23.31	23.63	23.19	23.56
495	NYSE	CSV	Mon, Nov 2, 1998	23.31	23.50	23.31	23.44
494	NYSE	CSV	Fri, Oct 30, 1998	23.25	23.38	23.19	23.38
493	NYSE	CSV	Thu, Oct 29, 1998	23.06	23.25	23.00	23.00
492	NYSE	CSV	Wed, Oct 28, 1998	23.13	23.25	23.06	23.25
491	NYSE	CSV	Tue, Oct 27, 1998	23.38	23.38	23.13	23.13
490	NYSE	CSV	Mon, Oct 26, 1998	23.63	23.63	23.19	23.38
489	NYSE	CSV	Fri, Oct 23, 1998	23.81	23.81	23.56	23.56
488	NYSE	CSV	Thu, Oct 22, 1998	23.25	23.81	23.25	23.81
487	NYSE	CSV	Wed, Oct 21, 1998	23.31	23.31	23.19	23.25
486	NYSE	CSV	Tue, Oct 20, 1998	23.56	23.56	23.38	23.38
485	NYSE	CSV	Mon, Oct 19, 1998	22.94	23.56	22.63	23.38
484	NYSE	CSV	Fri, Oct 16, 1998	22.81	23.25	22.75	22.81
483	NYSE	CSV	Thu, Oct 15, 1998	22.38	22.94	22.25	22.94
482	NYSE	CSV	Wed, Oct 14, 1998	22.13	22.63	21.88	22.50
481	NYSE	CSV	Tue, Oct 13, 1998	21.38	22.25	21.38	22.25
480	NYSE	CSV	Mon, Oct 12, 1998	21.25	21.31	21.13	21.25
479	NYSE	CSV	Fri, Oct 9, 1998	21.50	21.56	21.13	21.25
478	NYSE	CSV	Thu, Oct 8, 1998	21.50	21.50	19.81	21.50
477	NYSE	CSV	Wed, Oct 7, 1998	22.25	22.25	21.63	21.69
476	NYSE	CSV	Tue, Oct 6, 1998	22.66	22.66	22.19	22.38
475	NYSE	CSV	Mon, Oct 5, 1998	23.50	23.50	22.63	22.63
474	NYSE	CSV	Fri, Oct 2, 1998	24.63	24.88	23.75	23.75
473	NYSE	CSV	Thu, Oct 1, 1998	24.50	24.63	24.38	24.63
472	NYSE	CSV	Wed, Sep 30, 1998	23.63	24.69	23.44	24.69
471	NYSE	CSV	Tue, Sep 29, 1998	23.38	23.75	23.38	23.56
470	NYSE	CSV	Mon, Sep 28, 1998	23.38	23.50	23.38	23.38
469	NYSE	CSV	Fri, Sep 25, 1998	23.38	23.38	23.31	23.38
468	NYSE	CSV	Thu, Sep 24, 1998	23.31	23.31	23.31	23.31
467	NYSE	CSV	Wed, Sep 23, 1998	22.75	23.38	22.75	23.38
466	NYSE	CSV	Tue, Sep 22, 1998	21.19	22.19	21.19	22.19
465	NYSE	CSV	Mon, Sep 21, 1998	21.38	21.44	20.94	21.00
464	NYSE	CSV	Fri, Sep 18, 1998	21.38	21.50	21.06	21.50
463	NYSE	CSV	Thu, Sep 17, 1998	21.00	21.13	21.00	21.13
462	NYSE	CSV	Wed, Sep 16, 1998	21.13	21.13	21.00	21.09
461	NYSE	CSV	Tue, Sep 15, 1998	21.25	21.25	20.94	20.94
460	NYSE	CSV	Mon, Sep 14, 1998	20.81	21.88	20.81	21.38
459	NYSE	CSV	Fri, Sep 11, 1998	20.00	21.00	20.00	20.81
458	NYSE	CSV	Thu, Sep 10, 1998	20.25	20.25	19.81	20.00
457	NYSE	CSV	Wed, Sep 9, 1998	20.25	20.63	20.19	20.50
456	NYSE	CSV	Tue, Sep 8, 1998	20.63	20.88	19.88	20.38
455	NYSE	CSV	Fri, Sep 4, 1998	20.00	20.50	19.88	20.50
454	NYSE	CSV	Thu, Sep 3, 1998	19.56	19.88	19.50	19.75
453	NYSE	CSV	Wed, Sep 2, 1998	19.69	19.75	19.63	19.75
452	NYSE	CSV	Tue, Sep 1, 1998	19.75	19.88	19.63	19.75
451	NYSE	CSV	Mon, Aug 31, 1998	20.63	20.63	19.63	19.63
450	NYSE	CSV	Fri, Aug 28, 1998	21.19	21.19	20.56	20.56
449	NYSE	CSV	Thu, Aug 27, 1998	21.50	21.50	21.19	21.19
448	NYSE	CSV	Wed, Aug 26, 1998	21.88	21.88	21.63	21.63
447	NYSE	CSV	Tue, Aug 25, 1998	22.00	22.25	21.56	22.00
446	NYSE	CSV	Mon, Aug 24, 1998	22.00	22.13	22.00	22.00
445	NYSE	CSV	Fri, Aug 21, 1998	22.13	22.13	22.00	22.06
444	NYSE	CSV	Thu, Aug 20, 1998	22.63	22.63	22.25	22.25
443	NYSE	CSV	Wed, Aug 19, 1998	23.13	23.25	22.75	22.75
442	NYSE	CSV	Tue, Aug 18, 1998	22.88	23.25	22.88	23.25
441	NYSE	CSV	Mon, Aug 17, 1998	22.31	22.69	22.13	22.63
440	NYSE	CSV	Fri, Aug 14, 1998	22.38	22.56	22.38	22.56
439	NYSE	CSV	Thu, Aug 13, 1998	22.31	22.50	22.25	22.50
438	NYSE	CSV	Wed, Aug 12, 1998	22.63	22.75	22.38	22.38
437	NYSE	CSV	Tue, Aug 11, 1998	23.13	23.13	22.44	22.81
436	NYSE	CSV	Mon, Aug 10, 1998	23.38	23.44	23.00	23.31
435	NYSE	CSV	Fri, Aug 7, 1998	22.44	23.38	22.44	23.31
434	NYSE	CSV	Thu, Aug 6, 1998	21.50	22.44	21.38	22.44
433	NYSE	CSV	Wed, Aug 5, 1998	21.75	22.00	21.31	21.50
432	NYSE	CSV	Tue, Aug 4, 1998	21.88	21.94	21.88	21.88
431	NYSE	CSV	Mon, Aug 3, 1998	21.94	22.06	21.88	21.88
430	NYSE	CSV	Fri, Jul 31, 1998	22.00	22.13	21.94	22.13
429	NYSE	CSV	Thu, Jul 30, 1998	22.31	22.50	21.88	21.88
428	NYSE	CSV	Wed, Jul 29, 1998	22.75	22.75	22.19	22.19
427	NYSE	CSV	Tue, Jul 28, 1998	23.31	23.31	22.50	22.63
426	NYSE	CSV	Mon, Jul 27, 1998	24.00	24.38	23.56	23.56
425	NYSE	CSV	Fri, Jul 24, 1998	23.63	24.13	23.50	24.13
424	NYSE	CSV	Thu, Jul 23, 1998	23.56	23.75	23.50	23.63
423	NYSE	CSV	Wed, Jul 22, 1998	23.81	23.81	23.50	23.56
422	NYSE	CSV	Tue, Jul 21, 1998	24.00	24.00	23.56	23.56
421	NYSE	CSV	Mon, Jul 20, 1998	24.88	24.88	23.75	23.81
420	NYSE	CSV	Fri, Jul 17, 1998	26.63	26.63	24.88	24.94
419	NYSE	CSV	Thu, Jul 16, 1998	26.81	27.00	26.50	26.69
418	NYSE	CSV	Wed, Jul 15, 1998	27.06	27.13	26.75	26.94
417	NYSE	CSV	Tue, Jul 14, 1998	26.88	27.00	26.81	26.81
416	NYSE	CSV	Mon, Jul 13, 1998	26.88	27.25	26.88	26.88
415	NYSE	CSV	Fri, Jul 10, 1998	26.81	27.13	26.75	26.94
414	NYSE	CSV	Thu, Jul 9, 1998	26.75	27.00	26.75	26.81
413	NYSE	CSV	Wed, Jul 8, 1998	26.25	27.25	26.25	26.75
412	NYSE	CSV	Tue, Jul 7, 1998	25.56	26.19	25.56	26.06
411	NYSE	CSV	Mon, Jul 6, 1998	25.44	25.69	25.44	25.63
410	NYSE	CSV	Thu, Jul 2, 1998	25.25	25.50	25.13	25.31
409	NYSE	CSV	Wed, Jul 1, 1998	25.13	25.31	25.00	25.00
408	NYSE	CSV	Tue, Jun 30, 1998	25.00	25.31	25.00	25.13
407	NYSE	CSV	Mon, Jun 29, 1998	24.50	25.00	24.44	25.00
406	NYSE	CSV	Fri, Jun 26, 1998	24.50	24.50	24.19	24.38
405	NYSE	CSV	Thu, Jun 25, 1998	24.13	24.44	23.81	24.44
404	NYSE	CSV	Wed, Jun 24, 1998	23.63	24.25	23.63	24.06
403	NYSE	CSV	Tue, Jun 23, 1998	23.31	23.63	23.31	23.63
402	NYSE	CSV	Mon, Jun 22, 1998	23.00	23.25	22.75	23.13
401	NYSE	CSV	Fri, Jun 19, 1998	23.13	23.63	22.63	22.88
400	NYSE	CSV	Thu, Jun 18, 1998	22.06	22.75	22.06	22.75
399	NYSE	CSV	Wed, Jun 17, 1998	21.31	22.38	21.31	22.06
398	NYSE	CSV	Tue, Jun 16, 1998	21.00	21.56	21.00	21.31
397	NYSE	CSV	Mon, Jun 15, 1998	21.06	21.31	21.00	21.00
396	NYSE	CSV	Fri, Jun 12, 1998	21.25	21.31	21.13	21.19
395	NYSE	CSV	Thu, Jun 11, 1998	21.56	21.63	21.25	21.25
394	NYSE	CSV	Wed, Jun 10, 1998	21.69	21.88	21.56	21.63
393	NYSE	CSV	Tue, Jun 9, 1998	21.75	21.75	21.38	21.63
392	NYSE	CSV	Mon, Jun 8, 1998	21.50	21.75	21.50	21.63
391	NYSE	CSV	Fri, Jun 5, 1998	21.50	21.75	21.50	21.63
390	NYSE	CSV	Thu, Jun 4, 1998	21.38	21.81	21.38	21.56
389	NYSE	CSV	Wed, Jun 3, 1998	21.31	21.56	21.25	21.38
388	NYSE	CSV	Tue, Jun 2, 1998	21.25	21.38	21.25	21.31
387	NYSE	CSV	Mon, Jun 1, 1998	21.50	21.50	21.25	21.31
386	NYSE	CSV	Fri, May 29, 1998	21.69	21.69	21.38	21.50
385	NYSE	CSV	Thu, May 28, 1998	21.31	21.63	21.31	21.56
384	NYSE	CSV	Wed, May 27, 1998	21.25	21.38	21.25	21.25
383	NYSE	CSV	Tue, May 26, 1998	21.25	21.88	21.25	21.44
382	NYSE	CSV	Fri, May 22, 1998	21.00	21.56	21.00	21.25
381	NYSE	CSV	Thu, May 21, 1998	22.69	22.81	22.63	22.75
380	NYSE	CSV	Wed, May 20, 1998	22.56	22.63	22.56	22.56
379	NYSE	CSV	Tue, May 19, 1998	23.50	23.56	22.75	22.75
378	NYSE	CSV	Mon, May 18, 1998	23.75	23.75	23.50	23.63
377	NYSE	CSV	Fri, May 15, 1998	23.94	24.00	23.81	23.81
376	NYSE	CSV	Thu, May 14, 1998	23.94	23.94	23.81	23.81
375	NYSE	CSV	Wed, May 13, 1998	24.38	24.44	24.00	24.13
374	NYSE	CSV	Tue, May 12, 1998	24.44	24.50	24.38	24.38
373	NYSE	CSV	Mon, May 11, 1998	24.50	24.63	24.44	24.63
372	NYSE	CSV	Fri, May 8, 1998	24.00	24.38	24.00	24.38
371	NYSE	CSV	Thu, May 7, 1998	23.00	24.25	23.00	24.00
370	NYSE	CSV	Wed, May 6, 1998	23.25	23.50	23.00	23.38
369	NYSE	CSV	Tue, May 5, 1998	24.13	24.25	23.00	23.00
368	NYSE	CSV	Mon, May 4, 1998	24.88	24.88	24.00	24.00
367	NYSE	CSV	Fri, May 1, 1998	23.69	24.75	23.69	24.75
366	NYSE	CSV	Thu, Apr 30, 1998	24.38	24.38	23.38	24.38
365	NYSE	CSV	Wed, Apr 29, 1998	25.13	25.13	24.25	24.50
364	NYSE	CSV	Tue, Apr 28, 1998	25.50	26.25	24.50	24.63
363	NYSE	CSV	Mon, Apr 27, 1998	24.13	25.38	24.00	25.13
362	NYSE	CSV	Fri, Apr 24, 1998	24.25	25.00	24.25	24.88
361	NYSE	CSV	Thu, Apr 23, 1998	25.00	25.25	25.00	25.25
360	NYSE	CSV	Wed, Apr 22, 1998	25.88	25.88	25.38	25.38
359	NYSE	CSV	Tue, Apr 21, 1998	25.63	25.63	25.00	25.38
358	NYSE	CSV	Mon, Apr 20, 1998	25.50	25.88	25.25	25.50
357	NYSE	CSV	Fri, Apr 17, 1998	24.50	26.00	24.44	25.50
356	NYSE	CSV	Thu, Apr 16, 1998	24.00	24.50	24.00	24.50
355	NYSE	CSV	Wed, Apr 15, 1998	24.00	24.00	23.75	24.00
354	NYSE	CSV	Tue, Apr 14, 1998	23.88	24.00	23.75	23.94
353	NYSE	CSV	Mon, Apr 13, 1998	24.13	24.25	23.88	23.88
352	NYSE	CSV	Thu, Apr 9, 1998	24.00	24.25	23.75	23.81
351	NYSE	CSV	Wed, Apr 8, 1998	24.25	24.25	23.94	24.00
350	NYSE	CSV	Tue, Apr 7, 1998	23.75	24.25	23.75	24.00
349	NYSE	CSV	Mon, Apr 6, 1998	24.25	25.00	23.75	23.75
348	NYSE	CSV	Fri, Apr 3, 1998	23.38	24.88	23.38	24.75
347	NYSE	CSV	Thu, Apr 2, 1998	24.00	24.00	23.25	23.88
346	NYSE	CSV	Wed, Apr 1, 1998	24.00	24.00	23.00	23.63
345	NYSE	CSV	Tue, Mar 31, 1998	24.00	24.00	23.13	24.00
344	NYSE	CSV	Mon, Mar 30, 1998	23.75	23.75	23.13	23.13
343	NYSE	CSV	Fri, Mar 27, 1998	22.00	23.50	21.50	23.00
342	NYSE	CSV	Thu, Mar 26, 1998	21.31	21.63	21.25	21.25
341	NYSE	CSV	Wed, Mar 25, 1998	22.75	22.75	21.50	21.50
340	NYSE	CSV	Tue, Mar 24, 1998	22.63	22.88	22.38	22.38
339	NYSE	CSV	Mon, Mar 23, 1998	22.75	23.25	22.50	22.88
338	NYSE	CSV	Fri, Mar 20, 1998	22.75	23.00	22.00	22.75
337	NYSE	CSV	Thu, Mar 19, 1998	22.75	22.75	22.56	22.63
336	NYSE	CSV	Wed, Mar 18, 1998	22.75	22.75	22.50	22.75
335	NYSE	CSV	Tue, Mar 17, 1998	23.00	23.00	22.13	22.81
334	NYSE	CSV	Mon, Mar 16, 1998	23.00	23.00	22.50	22.63
333	NYSE	CSV	Fri, Mar 13, 1998	23.44	23.44	22.75	22.88
332	NYSE	CSV	Thu, Mar 12, 1998	22.56	23.38	22.00	22.75
331	NYSE	CSV	Wed, Mar 11, 1998	22.25	22.50	22.00	22.50
330	NYSE	CSV	Tue, Mar 10, 1998	21.25	22.50	21.25	21.75
329	NYSE	CSV	Mon, Mar 9, 1998	20.00	22.00	19.88	21.88
328	NYSE	CSV	Fri, Mar 6, 1998	19.75	20.25	19.69	20.13
327	NYSE	CSV	Thu, Mar 5, 1998	19.00	19.75	19.00	19.75
326	NYSE	CSV	Wed, Mar 4, 1998	19.00	19.38	18.75	19.13
325	NYSE	CSV	Tue, Mar 3, 1998	19.25	19.38	19.00	19.00
324	NYSE	CSV	Mon, Mar 2, 1998	19.75	19.88	19.25	19.25
323	NYSE	CSV	Fri, Feb 27, 1998	20.00	20.00	19.88	19.88
322	NYSE	CSV	Thu, Feb 26, 1998	19.44	20.00	19.38	20.00
321	NYSE	CSV	Wed, Feb 25, 1998	20.00	20.00	19.38	19.56
320	NYSE	CSV	Tue, Feb 24, 1998	19.25	20.00	19.25	20.00
319	NYSE	CSV	Mon, Feb 23, 1998	19.38	19.38	19.25	19.38
318	NYSE	CSV	Fri, Feb 20, 1998	19.38	20.00	19.25	20.00
317	NYSE	CSV	Thu, Feb 19, 1998	19.00	19.38	19.00	19.38
316	NYSE	CSV	Wed, Feb 18, 1998	19.25	19.31	18.88	19.00
315	NYSE	CSV	Tue, Feb 17, 1998	19.63	19.75	19.25	19.25
314	NYSE	CSV	Fri, Feb 13, 1998	19.38	19.75	19.13	19.50
313	NYSE	CSV	Thu, Feb 12, 1998	18.63	19.50	18.50	19.00
312	NYSE	CSV	Wed, Feb 11, 1998	19.13	19.13	18.63	18.63
311	NYSE	CSV	Tue, Feb 10, 1998	17.75	19.63	17.75	19.09
310	NYSE	CSV	Mon, Feb 9, 1998	17.25	17.88	17.25	17.75
309	NYSE	CSV	Fri, Feb 6, 1998	17.25	17.38	17.13	17.38
308	NYSE	CSV	Thu, Feb 5, 1998	17.13	17.50	17.13	17.13
307	NYSE	CSV	Wed, Feb 4, 1998	17.25	17.38	17.13	17.38
306	NYSE	CSV	Tue, Feb 3, 1998	17.00	17.38	17.00	17.13
305	NYSE	CSV	Mon, Feb 2, 1998	17.38	17.38	17.00	17.00
304	NYSE	CSV	Fri, Jan 30, 1998	17.19	17.38	17.00	17.00
303	NYSE	CSV	Thu, Jan 29, 1998	17.13	17.13	17.00	17.13
302	NYSE	CSV	Wed, Jan 28, 1998	17.00	17.13	16.88	17.00
301	NYSE	CSV	Tue, Jan 27, 1998	17.25	17.44	17.13	17.13
300	NYSE	CSV	Mon, Jan 26, 1998	17.13	17.75	17.13	17.13
299	NYSE	CSV	Fri, Jan 23, 1998	17.00	17.13	17.00	17.13
298	NYSE	CSV	Thu, Jan 22, 1998	17.25	17.50	17.25	17.50
297	NYSE	CSV	Wed, Jan 21, 1998	17.75	17.75	17.25	17.38
296	NYSE	CSV	Tue, Jan 20, 1998	17.13	17.75	17.00	17.50
295	NYSE	CSV	Fri, Jan 16, 1998	17.25	17.25	16.50	16.94
294	NYSE	CSV	Thu, Jan 15, 1998	16.81	17.25	16.75	16.75
293	NYSE	CSV	Wed, Jan 14, 1998	16.75	16.75	16.63	16.75
292	NYSE	CSV	Tue, Jan 13, 1998	16.75	17.25	16.75	17.25
291	NYSE	CSV	Mon, Jan 12, 1998	16.00	17.13	16.00	16.94
290	NYSE	CSV	Fri, Jan 9, 1998	17.63	17.63	16.88	16.88
289	NYSE	CSV	Thu, Jan 8, 1998	17.75	17.75	17.25	17.50
288	NYSE	CSV	Wed, Jan 7, 1998	17.25	17.38	17.25	17.38
287	NYSE	CSV	Tue, Jan 6, 1998	17.25	18.00	17.25	17.50
286	NYSE	CSV	Mon, Jan 5, 1998	19.25	19.25	18.00	18.00
285	NYSE	CSV	Fri, Jan 2, 1998	19.00	19.00	18.50	18.50
284	NYSE	CSV	Wed, Dec 31, 1997	17.00	19.00	17.00	19.00
283	NYSE	CSV	Tue, Dec 30, 1997	17.00	17.50	17.00	17.38
282	NYSE	CSV	Mon, Dec 29, 1997	17.50	17.63	17.00	17.00
281	NYSE	CSV	Fri, Dec 26, 1997	17.25	17.50	17.25	17.25
280	NYSE	CSV	Wed, Dec 24, 1997	17.63	17.63	17.63	17.63
279	NYSE	CSV	Tue, Dec 23, 1997	17.75	17.75	17.25	17.25
278	NYSE	CSV	Mon, Dec 22, 1997	18.00	18.00	17.00	17.00
277	NYSE	CSV	Fri, Dec 19, 1997	17.75	17.75	17.00	17.25
276	NYSE	CSV	Thu, Dec 18, 1997	17.88	17.88	17.13	17.25
275	NYSE	CSV	Wed, Dec 17, 1997	17.75	17.75	17.00	17.25
274	NYSE	CSV	Tue, Dec 16, 1997	17.63	17.75	17.00	17.13
273	NYSE	CSV	Mon, Dec 15, 1997	18.50	18.56	17.00	17.63
272	NYSE	CSV	Fri, Dec 12, 1997	18.50	18.75	18.50	18.50
271	NYSE	CSV	Thu, Dec 11, 1997	18.50	18.63	18.50	18.50
270	NYSE	CSV	Wed, Dec 10, 1997	18.50	18.50	18.50	18.50
269	NYSE	CSV	Tue, Dec 9, 1997	19.00	19.00	18.50	18.94
268	NYSE	CSV	Mon, Dec 8, 1997	18.50	18.94	18.50	18.88
267	NYSE	CSV	Fri, Dec 5, 1997	18.75	18.88	18.75	18.75
266	NYSE	CSV	Thu, Dec 4, 1997	19.00	19.13	18.75	18.75
265	NYSE	CSV	Wed, Dec 3, 1997	19.25	19.25	19.00	19.00
264	NYSE	CSV	Tue, Dec 2, 1997	19.13	19.25	19.00	19.00
263	NYSE	CSV	Mon, Dec 1, 1997	19.50	19.50	19.00	19.38
262	NYSE	CSV	Fri, Nov 28, 1997	19.38	19.63	19.00	19.50
261	NYSE	CSV	Wed, Nov 26, 1997	18.50	19.25	18.50	19.00
260	NYSE	CSV	Tue, Nov 25, 1997	19.13	19.13	18.50	19.13
259	NYSE	CSV	Mon, Nov 24, 1997	18.75	19.13	18.50	18.50
258	NYSE	CSV	Fri, Nov 21, 1997	18.50	19.38	18.50	19.25
257	NYSE	CSV	Thu, Nov 20, 1997	17.75	19.00	17.50	18.69
256	NYSE	CSV	Wed, Nov 19, 1997	17.25	17.63	16.75	17.38
255	NYSE	CSV	Tue, Nov 18, 1997	17.13	17.25	16.81	17.06
254	NYSE	CSV	Mon, Nov 17, 1997	17.00	17.00	16.75	17.00
253	NYSE	CSV	Fri, Nov 14, 1997	17.00	17.00	16.50	16.75
252	NYSE	CSV	Thu, Nov 13, 1997	16.75	16.88	16.50	16.63
251	NYSE	CSV	Wed, Nov 12, 1997	17.25	17.25	16.75	16.75
250	NYSE	CSV	Tue, Nov 11, 1997	17.13	17.13	16.75	16.75
249	NYSE	CSV	Mon, Nov 10, 1997	17.50	17.50	17.00	17.00
248	NYSE	CSV	Fri, Nov 7, 1997	16.50	17.38	16.50	17.38
247	NYSE	CSV	Thu, Nov 6, 1997	17.00	17.38	17.00	17.38
246	NYSE	CSV	Wed, Nov 5, 1997	17.00	17.25	17.00	17.25
245	NYSE	CSV	Tue, Nov 4, 1997	16.88	17.25	16.88	17.00
244	NYSE	CSV	Mon, Nov 3, 1997	17.25	17.25	16.75	17.13
243	NYSE	CSV	Fri, Oct 31, 1997	17.13	17.25	16.50	16.75
242	NYSE	CSV	Thu, Oct 30, 1997	17.13	17.25	16.50	16.50
241	NYSE	CSV	Wed, Oct 29, 1997	17.75	17.75	17.00	17.25
240	NYSE	CSV	Tue, Oct 28, 1997	17.25	17.25	16.50	17.25
239	NYSE	CSV	Mon, Oct 27, 1997	17.75	17.75	17.00	17.00
238	NYSE	CSV	Fri, Oct 24, 1997	17.63	17.75	17.38	17.50
237	NYSE	CSV	Thu, Oct 23, 1997	17.88	17.88	17.63	17.75
236	NYSE	CSV	Wed, Oct 22, 1997	18.00	18.00	17.75	17.75
235	NYSE	CSV	Tue, Oct 21, 1997	17.88	18.00	17.75	18.00
234	NYSE	CSV	Mon, Oct 20, 1997	17.75	17.88	17.38	17.75
233	NYSE	CSV	Fri, Oct 17, 1997	17.19	17.75	17.00	17.75
232	NYSE	CSV	Thu, Oct 16, 1997	17.38	17.50	17.19	17.19
231	NYSE	CSV	Wed, Oct 15, 1997	17.25	17.50	16.50	17.13
230	NYSE	CSV	Tue, Oct 14, 1997	17.25	17.25	16.50	16.63
229	NYSE	CSV	Mon, Oct 13, 1997	17.50	17.63	17.25	17.44
228	NYSE	CSV	Fri, Oct 10, 1997	17.25	17.88	17.25	17.38
227	NYSE	CSV	Thu, Oct 9, 1997	17.13	18.00	16.88	17.38
226	NYSE	CSV	Wed, Oct 8, 1997	17.38	17.38	17.00	17.25
225	NYSE	CSV	Tue, Oct 7, 1997	17.00	17.50	17.00	17.25
224	NYSE	CSV	Mon, Oct 6, 1997	17.13	17.38	17.00	17.25
223	NYSE	CSV	Fri, Oct 3, 1997	17.13	17.50	17.13	17.38
222	NYSE	CSV	Thu, Oct 2, 1997	17.50	17.50	17.25	17.44
221	NYSE	CSV	Wed, Oct 1, 1997	17.56	17.56	17.25	17.50
220	NYSE	CSV	Tue, Sep 30, 1997	17.50	17.75	17.50	17.50
219	NYSE	CSV	Mon, Sep 29, 1997	17.50	18.25	17.50	17.50
218	NYSE	CSV	Fri, Sep 26, 1997	18.13	18.13	17.50	17.50
217	NYSE	CSV	Thu, Sep 25, 1997	18.13	18.13	17.63	17.63
216	NYSE	CSV	Wed, Sep 24, 1997	18.13	18.13	17.63	18.13
215	NYSE	CSV	Tue, Sep 23, 1997	18.00	18.31	17.63	17.75
214	NYSE	CSV	Mon, Sep 22, 1997	18.25	18.75	18.25	18.50
213	NYSE	CSV	Fri, Sep 19, 1997	18.75	18.75	18.00	18.50
212	NYSE	CSV	Thu, Sep 18, 1997	17.00	18.38	16.75	18.06
211	NYSE	CSV	Wed, Sep 17, 1997	17.38	17.38	16.63	16.75
210	NYSE	CSV	Tue, Sep 16, 1997	19.25	19.75	16.25	17.00
209	NYSE	CSV	Mon, Sep 15, 1997	21.63	22.13	21.63	21.63
208	NYSE	CSV	Fri, Sep 12, 1997	21.97	22.19	21.75	21.75
207	NYSE	CSV	Thu, Sep 11, 1997	21.81	22.19	21.75	21.75
206	NYSE	CSV	Wed, Sep 10, 1997	21.50	22.13	21.50	22.13
205	NYSE	CSV	Tue, Sep 9, 1997	21.50	22.25	21.50	22.00
204	NYSE	CSV	Mon, Sep 8, 1997	21.50	22.00	21.50	22.00
203	NYSE	CSV	Fri, Sep 5, 1997	21.75	21.75	21.50	21.50
202	NYSE	CSV	Thu, Sep 4, 1997	21.50	21.75	21.50	21.56
201	NYSE	CSV	Wed, Sep 3, 1997	21.50	21.75	21.50	21.63
200	NYSE	CSV	Tue, Sep 2, 1997	21.50	21.50	21.50	21.50
199	NYSE	CSV	Fri, Aug 29, 1997	21.50	22.00	21.50	21.50
198	NYSE	CSV	Thu, Aug 28, 1997	21.50	21.75	21.50	21.50
197	NYSE	CSV	Wed, Aug 27, 1997	21.50	22.00	21.50	21.88
196	NYSE	CSV	Tue, Aug 26, 1997	21.75	22.00	21.75	21.88
195	NYSE	CSV	Mon, Aug 25, 1997	22.00	22.00	22.00	22.00
194	NYSE	CSV	Fri, Aug 22, 1997	22.00	22.00	21.50	22.00
193	NYSE	CSV	Thu, Aug 21, 1997	21.50	22.00	21.50	22.00
192	NYSE	CSV	Wed, Aug 20, 1997	21.50	22.00	21.50	22.00
191	NYSE	CSV	Tue, Aug 19, 1997	21.50	22.00	21.50	22.00
190	NYSE	CSV	Mon, Aug 18, 1997	21.75	22.38	21.75	22.00
189	NYSE	CSV	Fri, Aug 15, 1997	21.50	22.25	21.50	22.13
188	NYSE	CSV	Thu, Aug 14, 1997	22.00	22.00	21.50	21.63
187	NYSE	CSV	Wed, Aug 13, 1997	22.00	22.00	21.50	21.50
186	NYSE	CSV	Tue, Aug 12, 1997	22.00	22.06	21.63	22.00
185	NYSE	CSV	Mon, Aug 11, 1997	22.25	22.38	21.50	22.38
184	NYSE	CSV	Fri, Aug 8, 1997	21.75	22.25	21.75	22.25
183	NYSE	CSV	Thu, Aug 7, 1997	21.75	22.25	21.75	21.75
182	NYSE	CSV	Wed, Aug 6, 1997	21.75	22.25	21.25	22.00
181	NYSE	CSV	Tue, Aug 5, 1997	21.38	21.50	21.25	21.50
180	NYSE	CSV	Mon, Aug 4, 1997	21.63	22.00	21.25	21.25
179	NYSE	CSV	Fri, Aug 1, 1997	21.63	21.63	21.25	21.25
178	NYSE	CSV	Thu, Jul 31, 1997	21.00	22.00	21.00	21.63
177	NYSE	CSV	Wed, Jul 30, 1997	21.75	21.75	21.13	21.38
176	NYSE	CSV	Tue, Jul 29, 1997	20.88	22.00	20.88	21.38
175	NYSE	CSV	Mon, Jul 28, 1997	20.75	21.50	20.50	20.63
174	NYSE	CSV	Fri, Jul 25, 1997	20.75	21.50	20.75	21.50
173	NYSE	CSV	Thu, Jul 24, 1997	21.63	21.63	21.00	21.00
172	NYSE	CSV	Wed, Jul 23, 1997	21.25	21.63	20.75	21.25
171	NYSE	CSV	Tue, Jul 22, 1997	20.75	21.25	20.75	21.00
170	NYSE	CSV	Mon, Jul 21, 1997	22.00	22.00	20.75	21.25
169	NYSE	CSV	Fri, Jul 18, 1997	21.38	22.00	21.38	22.00
168	NYSE	CSV	Thu, Jul 17, 1997	21.50	22.00	21.25	21.38
167	NYSE	CSV	Wed, Jul 16, 1997	20.75	21.50	20.75	21.25
166	NYSE	CSV	Tue, Jul 15, 1997	22.75	22.75	20.50	21.63
165	NYSE	CSV	Mon, Jul 14, 1997	22.75	22.75	22.00	22.00
164	NYSE	CSV	Fri, Jul 11, 1997	22.75	22.75	22.00	22.38
163	NYSE	CSV	Thu, Jul 10, 1997	22.00	22.75	22.00	22.75
162	NYSE	CSV	Wed, Jul 9, 1997	22.25	22.63	22.00	22.63
161	NYSE	CSV	Tue, Jul 8, 1997	21.25	22.38	21.00	22.38
160	NYSE	CSV	Mon, Jul 7, 1997	21.38	21.75	21.25	21.38
159	NYSE	CSV	Thu, Jul 3, 1997	21.75	21.75	21.38	21.50
158	NYSE	CSV	Wed, Jul 2, 1997	21.75	21.75	21.25	21.50
157	NYSE	CSV	Tue, Jul 1, 1997	21.25	22.00	21.25	21.25
156	NYSE	CSV	Mon, Jun 30, 1997	21.75	22.00	21.25	21.75
155	NYSE	CSV	Fri, Jun 27, 1997	21.63	22.25	21.63	22.25
154	NYSE	CSV	Thu, Jun 26, 1997	21.63	22.25	21.63	22.00
153	NYSE	CSV	Wed, Jun 25, 1997	22.25	22.25	21.88	22.00
152	NYSE	CSV	Tue, Jun 24, 1997	22.00	22.50	21.75	21.88
151	NYSE	CSV	Mon, Jun 23, 1997	22.00	22.50	21.75	22.00
150	NYSE	CSV	Fri, Jun 20, 1997	22.00	22.75	21.25	22.00
149	NYSE	CSV	Thu, Jun 19, 1997	21.75	22.00	21.25	22.00
148	NYSE	CSV	Wed, Jun 18, 1997	21.75	21.75	21.25	21.25
147	NYSE	CSV	Tue, Jun 17, 1997	21.25	21.75	21.25	21.75
146	NYSE	CSV	Mon, Jun 16, 1997	20.88	21.75	20.75	21.25
145	NYSE	CSV	Fri, Jun 13, 1997	20.50	21.00	20.50	21.00
144	NYSE	CSV	Thu, Jun 12, 1997	21.00	21.00	20.50	20.50
143	NYSE	CSV	Wed, Jun 11, 1997	20.25	21.00	20.25	20.75
142	NYSE	CSV	Tue, Jun 10, 1997	20.75	21.00	20.25	20.25
141	NYSE	CSV	Mon, Jun 9, 1997	19.75	20.75	19.00	20.75
140	NYSE	CSV	Fri, Jun 6, 1997	18.75	19.50	18.25	19.50
139	NYSE	CSV	Thu, Jun 5, 1997	18.50	19.25	18.25	18.25
138	NYSE	CSV	Wed, Jun 4, 1997	18.25	18.50	18.00	18.50
137	NYSE	CSV	Tue, Jun 3, 1997	18.25	18.25	17.75	18.00
136	NYSE	CSV	Mon, Jun 2, 1997	18.25	18.25	17.75	18.25
135	NYSE	CSV	Fri, May 30, 1997	18.38	18.38	17.50	17.88
134	NYSE	CSV	Thu, May 29, 1997	18.13	18.88	17.63	18.38
133	NYSE	CSV	Wed, May 28, 1997	18.00	18.00	17.75	17.75
132	NYSE	CSV	Tue, May 27, 1997	17.75	18.25	17.75	18.00
131	NYSE	CSV	Fri, May 23, 1997	17.75	18.25	17.75	17.75
130	NYSE	CSV	Thu, May 22, 1997	18.25	18.25	17.75	18.13
129	NYSE	CSV	Wed, May 21, 1997	17.63	18.25	17.63	18.25
128	NYSE	CSV	Tue, May 20, 1997	17.75	18.25	17.75	18.13
127	NYSE	CSV	Mon, May 19, 1997	18.63	18.63	17.70	18.00
126	NYSE	CSV	Fri, May 16, 1997	18.75	18.75	18.00	18.25
125	NYSE	CSV	Thu, May 15, 1997	18.75	18.88	18.31	18.31
124	NYSE	CSV	Wed, May 14, 1997	19.00	19.25	19.00	19.00
123	NYSE	CSV	Tue, May 13, 1997	18.88	19.25	18.88	19.13
122	NYSE	CSV	Mon, May 12, 1997	18.75	19.63	18.63	18.88
121	NYSE	CSV	Fri, May 9, 1997	19.00	19.63	18.81	19.00
120	NYSE	CSV	Thu, May 8, 1997	20.00	20.00	19.13	19.13
119	NYSE	CSV	Wed, May 7, 1997	20.00	20.25	19.50	20.00
118	NYSE	CSV	Tue, May 6, 1997	18.63	19.50	18.25	19.50
117	NYSE	CSV	Mon, May 5, 1997	17.50	18.50	17.50	18.50
116	NYSE	CSV	Fri, May 2, 1997	17.75	17.88	17.50	17.88
115	NYSE	CSV	Thu, May 1, 1997	17.50	17.75	17.38	17.75
114	NYSE	CSV	Wed, Apr 30, 1997	17.50	17.50	17.00	17.00
113	NYSE	CSV	Tue, Apr 29, 1997	17.88	17.88	17.50	17.50
112	NYSE	CSV	Mon, Apr 28, 1997	17.88	17.88	17.50	17.50
111	NYSE	CSV	Fri, Apr 25, 1997	17.50	18.00	17.50	17.63
110	NYSE	CSV	Thu, Apr 24, 1997	18.75	18.75	17.50	17.63
109	NYSE	CSV	Wed, Apr 23, 1997	18.50	18.63	18.25	18.63
108	NYSE	CSV	Tue, Apr 22, 1997	18.50	18.50	18.50	18.50
107	NYSE	CSV	Mon, Apr 21, 1997	18.50	19.00	18.50	18.50
106	NYSE	CSV	Fri, Apr 18, 1997	18.50	19.00	18.50	18.50
105	NYSE	CSV	Thu, Apr 17, 1997	18.63	18.63	18.50	18.50
104	NYSE	CSV	Wed, Apr 16, 1997	18.50	19.00	18.50	18.50
103	NYSE	CSV	Tue, Apr 15, 1997	18.63	18.75	18.50	18.63
102	NYSE	CSV	Mon, Apr 14, 1997	18.50	18.88	18.38	18.88
101	NYSE	CSV	Fri, Apr 11, 1997	18.88	18.88	18.38	18.88
100	NYSE	CSV	Thu, Apr 10, 1997	18.88	18.88	18.38	18.88
99	NYSE	CSV	Wed, Apr 9, 1997	18.25	18.75	18.25	18.38
98	NYSE	CSV	Tue, Apr 8, 1997	18.50	18.63	18.25	18.25
97	NYSE	CSV	Mon, Apr 7, 1997	19.00	19.00	18.63	18.75
96	NYSE	CSV	Fri, Apr 4, 1997	19.00	19.00	18.63	18.63
95	NYSE	CSV	Thu, Apr 3, 1997	19.00	19.00	18.63	19.00
94	NYSE	CSV	Wed, Apr 2, 1997	19.50	19.50	18.63	18.75
93	NYSE	CSV	Tue, Apr 1, 1997	19.00	19.50	19.00	19.50
92	NYSE	CSV	Mon, Mar 31, 1997	19.50	19.50	19.13	19.13
91	NYSE	CSV	Thu, Mar 27, 1997	19.00	19.50	19.00	19.13
90	NYSE	CSV	Wed, Mar 26, 1997	19.50	19.50	19.00	19.50
89	NYSE	CSV	Tue, Mar 25, 1997	19.00	19.00	19.00	19.00
88	NYSE	CSV	Mon, Mar 24, 1997	19.00	19.50	19.00	19.25
87	NYSE	CSV	Fri, Mar 21, 1997	19.00	19.50	19.00	19.25
86	NYSE	CSV	Thu, Mar 20, 1997	19.00	19.25	19.00	19.25
85	NYSE	CSV	Wed, Mar 19, 1997	19.00	19.50	19.00	19.06
84	NYSE	CSV	Tue, Mar 18, 1997	19.25	19.50	19.00	19.25
83	NYSE	CSV	Mon, Mar 17, 1997	19.00	19.38	19.00	19.38
82	NYSE	CSV	Fri, Mar 14, 1997	19.25	19.63	19.13	19.25
81	NYSE	CSV	Thu, Mar 13, 1997	19.88	19.88	19.25	19.25
80	NYSE	CSV	Wed, Mar 12, 1997	20.00	20.00	19.50	19.63
79	NYSE	CSV	Tue, Mar 11, 1997	20.00	20.00	19.75	20.00
78	NYSE	CSV	Mon, Mar 10, 1997	19.88	20.00	19.75	19.75
77	NYSE	CSV	Fri, Mar 7, 1997	20.13	20.13	19.75	19.75
76	NYSE	CSV	Thu, Mar 6, 1997	19.75	20.50	19.75	20.00
75	NYSE	CSV	Wed, Mar 5, 1997	20.50	20.50	20.00	20.13
74	NYSE	CSV	Tue, Mar 4, 1997	20.50	20.50	20.25	20.25
73	NYSE	CSV	Mon, Mar 3, 1997	21.00	21.00	20.25	20.50
72	NYSE	CSV	Fri, Feb 28, 1997	20.75	21.00	20.63	21.00
71	NYSE	CSV	Thu, Feb 27, 1997	21.63	21.63	21.00	21.00
70	NYSE	CSV	Wed, Feb 26, 1997	21.88	21.88	21.50	21.63
69	NYSE	CSV	Tue, Feb 25, 1997	21.75	21.88	21.50	21.88
68	NYSE	CSV	Mon, Feb 24, 1997	21.38	21.50	21.38	21.38
67	NYSE	CSV	Fri, Feb 21, 1997	21.75	21.75	21.25	21.25
66	NYSE	CSV	Thu, Feb 20, 1997	21.75	21.75	21.38	21.38
65	NYSE	CSV	Wed, Feb 19, 1997	21.75	21.88	21.75	21.75
64	NYSE	CSV	Tue, Feb 18, 1997	21.50	22.50	21.13	22.00
63	NYSE	CSV	Fri, Feb 14, 1997	21.63	21.63	21.13	21.50
62	NYSE	CSV	Thu, Feb 13, 1997	19.63	21.88	19.63	21.50
61	NYSE	CSV	Wed, Feb 12, 1997	19.13	20.00	18.75	19.38
60	NYSE	CSV	Tue, Feb 11, 1997	21.88	22.50	18.25	18.50
59	NYSE	CSV	Mon, Feb 10, 1997	22.75	22.75	21.88	21.88
58	NYSE	CSV	Fri, Feb 7, 1997	22.75	22.75	22.25	22.25
57	NYSE	CSV	Thu, Feb 6, 1997	23.25	23.25	22.75	22.75
56	NYSE	CSV	Wed, Feb 5, 1997	23.25	23.25	22.75	23.25
55	NYSE	CSV	Tue, Feb 4, 1997	23.25	23.38	22.75	22.75
54	NYSE	CSV	Mon, Feb 3, 1997	23.75	23.75	23.38	23.75
53	NYSE	CSV	Fri, Jan 31, 1997	23.75	23.75	23.38	23.75
52	NYSE	CSV	Thu, Jan 30, 1997	24.63	24.75	23.50	23.88
51	NYSE	CSV	Wed, Jan 29, 1997	24.75	25.00	24.50	24.75
50	NYSE	CSV	Tue, Jan 28, 1997	25.25	25.25	25.25	25.25
49	NYSE	CSV	Mon, Jan 27, 1997	25.25	25.25	24.75	25.25
48	NYSE	CSV	Fri, Jan 24, 1997	25.00	25.25	24.75	24.75
47	NYSE	CSV	Thu, Jan 23, 1997	24.75	24.81	24.75	24.75
46	NYSE	CSV	Wed, Jan 22, 1997	25.00	25.25	24.75	24.88
45	NYSE	CSV	Tue, Jan 21, 1997	25.25	25.25	24.88	25.00
44	NYSE	CSV	Mon, Jan 20, 1997	25.38	25.38	24.88	25.00
43	NYSE	CSV	Fri, Jan 17, 1997	25.50	25.88	25.25	25.50
42	NYSE	CSV	Thu, Jan 16, 1997	24.88	26.00	24.50	25.75
41	NYSE	CSV	Wed, Jan 15, 1997	23.25	24.63	22.75	24.38
40	NYSE	CSV	Tue, Jan 14, 1997	22.50	23.13	22.50	23.13
39	NYSE	CSV	Mon, Jan 13, 1997	22.88	23.38	22.63	22.88
38	NYSE	CSV	Fri, Jan 10, 1997	23.25	23.25	22.88	23.00
37	NYSE	CSV	Thu, Jan 9, 1997	23.25	23.25	22.75	23.25
36	NYSE	CSV	Wed, Jan 8, 1997	22.88	23.38	22.13	22.75
35	NYSE	CSV	Tue, Jan 7, 1997	23.50	23.50	23.00	23.00
34	NYSE	CSV	Mon, Jan 6, 1997	23.75	23.75	23.25	23.38
33	NYSE	CSV	Fri, Jan 3, 1997	23.00	23.25	22.75	23.25
32	NYSE	CSV	Thu, Jan 2, 1997	22.00	23.25	22.00	23.00
31	NYSE	CSV	Tue, Dec 31, 1996	21.25	22.50	21.25	22.38
30	NYSE	CSV	Mon, Dec 30, 1996	21.00	21.25	20.88	21.25
29	NYSE	CSV	Fri, Dec 27, 1996	20.50	21.00	20.50	21.00
28	NYSE	CSV	Thu, Dec 26, 1996	19.75	20.63	19.75	20.50
27	NYSE	CSV	Tue, Dec 24, 1996	19.38	19.88	19.38	19.75
26	NYSE	CSV	Mon, Dec 23, 1996	19.38	19.75	19.38	19.75
25	NYSE	CSV	Fri, Dec 20, 1996	19.75	19.75	19.50	19.75
24	NYSE	CSV	Thu, Dec 19, 1996	19.13	19.50	19.13	19.50
23	NYSE	CSV	Wed, Dec 18, 1996	19.13	19.13	18.63	19.00
22	NYSE	CSV	Tue, Dec 17, 1996	18.38	18.88	18.38	18.88
21	NYSE	CSV	Mon, Dec 16, 1996	18.88	18.88	18.63	18.75
20	NYSE	CSV	Fri, Dec 13, 1996	18.88	18.88	18.75	18.88
19	NYSE	CSV	Thu, Dec 12, 1996	18.63	18.88	18.63	18.88
18	NYSE	CSV	Wed, Dec 11, 1996	18.81	18.88	18.63	18.88
17	NYSE	CSV	Tue, Dec 10, 1996	19.25	19.25	18.88	19.25
16	NYSE	CSV	Mon, Dec 9, 1996	19.25	19.25	18.88	18.88
15	NYSE	CSV	Fri, Dec 6, 1996	18.75	19.25	18.75	19.25
14	NYSE	CSV	Thu, Dec 5, 1996	19.63	19.63	19.13	19.25
13	NYSE	CSV	Wed, Dec 4, 1996	19.63	19.63	19.13	19.13
12	NYSE	CSV	Tue, Dec 3, 1996	19.63	19.63	19.13	19.13
11	NYSE	CSV	Mon, Dec 2, 1996	19.63	19.63	19.38	19.38
10	NYSE	CSV	Fri, Nov 29, 1996	19.25	19.25	19.25	19.25
9	NYSE	CSV	Wed, Nov 27, 1996	19.63	19.63	19.25	19.25
8	NYSE	CSV	Tue, Nov 26, 1996	19.25	19.63	19.25	19.63
7	NYSE	CSV	Mon, Nov 25, 1996	19.63	19.63	19.25	19.63
6	NYSE	CSV	Fri, Nov 22, 1996	19.63	19.63	19.13	19.25
5	NYSE	CSV	Thu, Nov 21, 1996	20.00	20.00	19.25	19.50
4	NYSE	CSV	Wed, Nov 20, 1996	19.63	20.00	19.63	20.00
3	NYSE	CSV	Tue, Nov 19, 1996	19.50	20.00	19.50	20.00
2	NYSE	CSV	Mon, Nov 18, 1996	19.50	19.75	19.50	19.75
1	NYSE	CSV	Fri, Nov 15, 1996	20.00	20.00	19.50	19.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Carriage Services Inc NYSE:CSV 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