Eagle Materials Inc NYSE:EXP Historical Prices

Below are the 5060 trading days of historical prices for EXP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5060	NYSE	EXP	Fri, Mar 8, 2024	259.43	261.65	259.03	260.77
5059	NYSE	EXP	Thu, Mar 7, 2024	257.66	262.40	257.66	259.57
5058	NYSE	EXP	Wed, Mar 6, 2024	256.99	258.39	253.06	256.22
5057	NYSE	EXP	Tue, Mar 5, 2024	257.14	259.76	254.40	254.99
5056	NYSE	EXP	Mon, Mar 4, 2024	257.86	261.41	257.62	258.68
5055	NYSE	EXP	Fri, Mar 1, 2024	252.98	256.62	252.98	256.20
5054	NYSE	EXP	Thu, Feb 29, 2024	253.31	255.36	252.44	253.55
5053	NYSE	EXP	Wed, Feb 28, 2024	250.15	253.02	250.15	250.71
5052	NYSE	EXP	Tue, Feb 27, 2024	251.48	253.13	250.58	251.07
5051	NYSE	EXP	Mon, Feb 26, 2024	248.41	252.00	248.05	250.99
5050	NYSE	EXP	Fri, Feb 23, 2024	250.84	251.24	247.93	248.67
5049	NYSE	EXP	Thu, Feb 22, 2024	244.00	250.09	244.00	249.51
5048	NYSE	EXP	Wed, Feb 21, 2024	242.07	243.01	241.34	242.30
5047	NYSE	EXP	Tue, Feb 20, 2024	244.28	245.72	240.35	242.13
5046	NYSE	EXP	Fri, Feb 16, 2024	250.00	252.31	246.37	246.51
5045	NYSE	EXP	Thu, Feb 15, 2024	247.61	249.36	243.16	249.04
5044	NYSE	EXP	Wed, Feb 14, 2024	243.41	247.41	241.38	245.31
5043	NYSE	EXP	Tue, Feb 13, 2024	239.23	240.52	234.00	240.39
5042	NYSE	EXP	Mon, Feb 12, 2024	244.49	249.01	244.18	246.37
5041	NYSE	EXP	Fri, Feb 9, 2024	244.43	244.72	242.83	243.22
5040	NYSE	EXP	Thu, Feb 8, 2024	240.29	243.67	239.52	243.38
5039	NYSE	EXP	Wed, Feb 7, 2024	238.71	242.01	237.52	240.28
5038	NYSE	EXP	Tue, Feb 6, 2024	233.61	237.03	233.27	235.82
5037	NYSE	EXP	Mon, Feb 5, 2024	233.43	235.33	231.04	233.56
5036	NYSE	EXP	Fri, Feb 2, 2024	231.64	237.43	229.79	236.23
5035	NYSE	EXP	Thu, Feb 1, 2024	228.19	234.47	226.63	233.87
5034	NYSE	EXP	Wed, Jan 31, 2024	227.35	230.02	226.00	226.28
5033	NYSE	EXP	Tue, Jan 30, 2024	224.71	229.73	223.75	228.86
5032	NYSE	EXP	Mon, Jan 29, 2024	216.92	225.37	215.09	224.38
5031	NYSE	EXP	Fri, Jan 26, 2024	215.88	216.99	214.36	215.91
5030	NYSE	EXP	Thu, Jan 25, 2024	210.00	212.89	204.27	212.40
5029	NYSE	EXP	Wed, Jan 24, 2024	208.76	209.40	205.92	207.42
5028	NYSE	EXP	Tue, Jan 23, 2024	209.37	209.37	203.98	206.42
5027	NYSE	EXP	Mon, Jan 22, 2024	205.59	211.01	205.59	209.56
5026	NYSE	EXP	Fri, Jan 19, 2024	202.27	204.67	200.08	204.45
5025	NYSE	EXP	Thu, Jan 18, 2024	199.58	201.98	198.89	201.68
5024	NYSE	EXP	Wed, Jan 17, 2024	198.00	199.71	197.58	198.80
5023	NYSE	EXP	Tue, Jan 16, 2024	202.00	202.49	199.72	200.24
5022	NYSE	EXP	Fri, Jan 12, 2024	205.00	205.18	201.71	202.91
5021	NYSE	EXP	Thu, Jan 11, 2024	205.05	205.35	201.84	204.67
5020	NYSE	EXP	Wed, Jan 10, 2024	203.15	205.75	202.50	205.54
5019	NYSE	EXP	Tue, Jan 9, 2024	202.01	203.66	200.07	203.57
5018	NYSE	EXP	Mon, Jan 8, 2024	202.13	204.29	200.82	203.94
5017	NYSE	EXP	Fri, Jan 5, 2024	196.56	200.65	196.56	200.12
5016	NYSE	EXP	Thu, Jan 4, 2024	196.52	199.15	195.93	197.45
5015	NYSE	EXP	Wed, Jan 3, 2024	198.18	199.69	196.27	196.46
5014	NYSE	EXP	Tue, Jan 2, 2024	201.05	203.39	198.94	200.47
5013	NYSE	EXP	Fri, Dec 29, 2023	203.38	204.40	202.42	202.84
5012	NYSE	EXP	Thu, Dec 28, 2023	205.20	205.66	203.51	204.24
5011	NYSE	EXP	Wed, Dec 27, 2023	205.25	205.82	204.43	205.80
5010	NYSE	EXP	Tue, Dec 26, 2023	204.15	206.38	203.31	205.12
5009	NYSE	EXP	Fri, Dec 22, 2023	203.05	204.06	201.56	203.40
5008	NYSE	EXP	Thu, Dec 21, 2023	203.77	204.31	199.83	201.58
5007	NYSE	EXP	Wed, Dec 20, 2023	203.46	206.47	201.46	201.55
5006	NYSE	EXP	Tue, Dec 19, 2023	205.24	205.93	202.58	204.26
5005	NYSE	EXP	Mon, Dec 18, 2023	203.96	204.35	200.79	203.31
5004	NYSE	EXP	Fri, Dec 15, 2023	202.92	205.66	201.54	203.56
5003	NYSE	EXP	Thu, Dec 14, 2023	195.06	203.85	193.95	203.46
5002	NYSE	EXP	Wed, Dec 13, 2023	190.59	192.74	186.72	192.06
5001	NYSE	EXP	Tue, Dec 12, 2023	190.04	191.30	188.35	190.65
5000	NYSE	EXP	Mon, Dec 11, 2023	188.90	190.87	188.22	188.36
4999	NYSE	EXP	Fri, Dec 8, 2023	187.16	190.82	187.16	189.06
4998	NYSE	EXP	Thu, Dec 7, 2023	185.28	188.18	184.68	188.16
4997	NYSE	EXP	Wed, Dec 6, 2023	184.03	186.52	183.92	184.76
4996	NYSE	EXP	Tue, Dec 5, 2023	184.62	184.62	182.39	182.44
4995	NYSE	EXP	Mon, Dec 4, 2023	184.26	186.24	183.83	185.29
4994	NYSE	EXP	Fri, Dec 1, 2023	181.04	185.35	181.04	185.13
4993	NYSE	EXP	Thu, Nov 30, 2023	179.82	182.00	178.42	181.05
4992	NYSE	EXP	Wed, Nov 29, 2023	178.59	181.27	178.59	180.03
4991	NYSE	EXP	Tue, Nov 28, 2023	180.81	181.90	177.67	177.77
4990	NYSE	EXP	Mon, Nov 27, 2023	178.38	181.49	178.18	180.94
4989	NYSE	EXP	Fri, Nov 24, 2023	177.65	180.07	177.65	179.32
4988	NYSE	EXP	Wed, Nov 22, 2023	178.08	179.88	177.80	178.40
4987	NYSE	EXP	Tue, Nov 21, 2023	175.94	180.02	175.94	177.01
4986	NYSE	EXP	Mon, Nov 20, 2023	175.32	176.19	173.05	175.81
4985	NYSE	EXP	Fri, Nov 17, 2023	174.03	175.97	173.13	175.89
4984	NYSE	EXP	Thu, Nov 16, 2023	173.52	175.07	172.20	172.84
4983	NYSE	EXP	Wed, Nov 15, 2023	174.70	176.64	172.51	173.01
4982	NYSE	EXP	Tue, Nov 14, 2023	171.19	176.52	171.19	174.49
4981	NYSE	EXP	Mon, Nov 13, 2023	166.74	168.93	166.74	167.80
4980	NYSE	EXP	Fri, Nov 10, 2023	166.38	167.81	165.12	167.79
4979	NYSE	EXP	Thu, Nov 9, 2023	167.41	167.41	164.45	165.12
4978	NYSE	EXP	Wed, Nov 8, 2023	165.36	166.40	164.15	166.08
4977	NYSE	EXP	Tue, Nov 7, 2023	163.97	165.26	163.20	164.55
4976	NYSE	EXP	Mon, Nov 6, 2023	165.46	166.32	164.63	164.87
4975	NYSE	EXP	Fri, Nov 3, 2023	163.92	166.05	163.04	165.08
4974	NYSE	EXP	Thu, Nov 2, 2023	161.68	163.49	161.05	161.42
4973	NYSE	EXP	Wed, Nov 1, 2023	154.11	159.07	153.66	158.68
4972	NYSE	EXP	Tue, Oct 31, 2023	152.59	154.72	152.59	153.91
4971	NYSE	EXP	Mon, Oct 30, 2023	148.74	153.67	148.20	153.00
4970	NYSE	EXP	Fri, Oct 27, 2023	148.44	149.51	145.03	147.75
4969	NYSE	EXP	Thu, Oct 26, 2023	150.79	150.79	146.41	147.65
4968	NYSE	EXP	Wed, Oct 25, 2023	154.10	154.68	151.80	152.11
4967	NYSE	EXP	Tue, Oct 24, 2023	156.12	157.16	154.77	155.62
4966	NYSE	EXP	Mon, Oct 23, 2023	153.89	157.96	153.89	154.34
4965	NYSE	EXP	Fri, Oct 20, 2023	157.65	158.29	154.05	155.03
4964	NYSE	EXP	Thu, Oct 19, 2023	159.40	161.33	156.76	157.36
4963	NYSE	EXP	Wed, Oct 18, 2023	164.89	164.89	159.24	159.31
4962	NYSE	EXP	Tue, Oct 17, 2023	165.79	168.19	165.79	167.00
4961	NYSE	EXP	Mon, Oct 16, 2023	166.79	168.44	166.31	166.98
4960	NYSE	EXP	Fri, Oct 13, 2023	166.29	167.22	163.70	164.53
4959	NYSE	EXP	Thu, Oct 12, 2023	172.26	172.26	165.23	166.16
4958	NYSE	EXP	Wed, Oct 11, 2023	169.96	172.05	169.96	171.79
4957	NYSE	EXP	Tue, Oct 10, 2023	169.72	172.04	168.67	169.68
4956	NYSE	EXP	Mon, Oct 9, 2023	168.01	169.75	166.37	169.16
4955	NYSE	EXP	Fri, Oct 6, 2023	166.69	171.16	166.27	169.24
4954	NYSE	EXP	Thu, Oct 5, 2023	167.05	168.81	165.96	167.49
4953	NYSE	EXP	Wed, Oct 4, 2023	162.51	167.79	162.15	167.44
4952	NYSE	EXP	Tue, Oct 3, 2023	163.64	165.34	160.31	161.50
4951	NYSE	EXP	Mon, Oct 2, 2023	166.52	167.70	163.92	164.97
4950	NYSE	EXP	Fri, Sep 29, 2023	170.21	170.32	166.41	166.52
4949	NYSE	EXP	Thu, Sep 28, 2023	166.75	170.43	166.75	168.87
4948	NYSE	EXP	Wed, Sep 27, 2023	164.23	167.70	163.34	166.57
4947	NYSE	EXP	Tue, Sep 26, 2023	162.88	165.31	162.44	162.81
4946	NYSE	EXP	Mon, Sep 25, 2023	161.83	164.57	161.65	163.57
4945	NYSE	EXP	Fri, Sep 22, 2023	164.31	165.29	161.63	162.50
4944	NYSE	EXP	Thu, Sep 21, 2023	169.60	169.60	163.75	164.09
4943	NYSE	EXP	Wed, Sep 20, 2023	174.68	175.62	170.88	171.14
4942	NYSE	EXP	Tue, Sep 19, 2023	173.74	174.09	171.24	173.53
4941	NYSE	EXP	Mon, Sep 18, 2023	174.28	175.01	171.44	173.98
4940	NYSE	EXP	Fri, Sep 15, 2023	176.65	177.49	172.95	173.95
4939	NYSE	EXP	Thu, Sep 14, 2023	178.32	179.55	176.32	177.96
4938	NYSE	EXP	Wed, Sep 13, 2023	179.29	180.19	175.75	176.77
4937	NYSE	EXP	Tue, Sep 12, 2023	180.72	182.11	179.51	180.19
4936	NYSE	EXP	Mon, Sep 11, 2023	181.89	182.75	180.75	182.10
4935	NYSE	EXP	Fri, Sep 8, 2023	179.85	182.48	179.41	180.41
4934	NYSE	EXP	Thu, Sep 7, 2023	181.56	183.63	178.74	180.67
4933	NYSE	EXP	Wed, Sep 6, 2023	184.01	186.43	181.01	183.78
4932	NYSE	EXP	Tue, Sep 5, 2023	192.81	193.91	183.40	184.06
4931	NYSE	EXP	Fri, Sep 1, 2023	190.13	195.96	190.13	194.78
4930	NYSE	EXP	Thu, Aug 31, 2023	188.58	190.89	187.71	189.32
4929	NYSE	EXP	Wed, Aug 30, 2023	186.63	189.69	186.63	187.85
4928	NYSE	EXP	Tue, Aug 29, 2023	181.26	186.47	179.82	186.25
4927	NYSE	EXP	Mon, Aug 28, 2023	179.91	183.53	179.91	181.62
4926	NYSE	EXP	Fri, Aug 25, 2023	177.16	180.12	174.34	179.60
4925	NYSE	EXP	Thu, Aug 24, 2023	179.31	180.38	176.93	177.01
4924	NYSE	EXP	Wed, Aug 23, 2023	177.71	180.50	177.39	180.43
4923	NYSE	EXP	Tue, Aug 22, 2023	175.41	178.72	175.41	178.12
4922	NYSE	EXP	Mon, Aug 21, 2023	176.01	177.04	172.80	176.43
4921	NYSE	EXP	Fri, Aug 18, 2023	175.00	176.32	173.67	175.45
4920	NYSE	EXP	Thu, Aug 17, 2023	183.33	185.15	176.50	176.64
4919	NYSE	EXP	Wed, Aug 16, 2023	184.50	185.48	182.70	182.74
4918	NYSE	EXP	Tue, Aug 15, 2023	184.57	185.01	182.97	184.14
4917	NYSE	EXP	Mon, Aug 14, 2023	183.72	185.18	182.65	185.06
4916	NYSE	EXP	Fri, Aug 11, 2023	184.38	185.71	183.37	183.58
4915	NYSE	EXP	Thu, Aug 10, 2023	186.11	187.53	183.93	184.47
4914	NYSE	EXP	Wed, Aug 9, 2023	190.32	190.61	186.54	187.04
4913	NYSE	EXP	Tue, Aug 8, 2023	189.29	189.99	187.72	189.52
4912	NYSE	EXP	Mon, Aug 7, 2023	188.57	191.66	187.36	190.97
4911	NYSE	EXP	Fri, Aug 4, 2023	188.38	191.10	186.13	188.07
4910	NYSE	EXP	Thu, Aug 3, 2023	186.03	187.26	183.17	187.05
4909	NYSE	EXP	Wed, Aug 2, 2023	185.86	189.45	185.86	187.57
4908	NYSE	EXP	Tue, Aug 1, 2023	184.89	188.15	184.55	187.31
4907	NYSE	EXP	Mon, Jul 31, 2023	183.58	184.75	182.30	184.37
4906	NYSE	EXP	Fri, Jul 28, 2023	184.00	184.12	181.03	182.34
4905	NYSE	EXP	Thu, Jul 27, 2023	186.20	188.81	181.52	183.28
4904	NYSE	EXP	Wed, Jul 26, 2023	190.24	191.82	189.52	189.80
4903	NYSE	EXP	Tue, Jul 25, 2023	188.50	191.42	188.50	190.32
4902	NYSE	EXP	Mon, Jul 24, 2023	190.65	192.34	188.70	189.45
4901	NYSE	EXP	Fri, Jul 21, 2023	192.52	193.21	189.76	190.91
4900	NYSE	EXP	Thu, Jul 20, 2023	194.05	194.05	190.87	192.54
4899	NYSE	EXP	Wed, Jul 19, 2023	192.45	193.37	190.44	192.54
4898	NYSE	EXP	Tue, Jul 18, 2023	190.89	193.47	190.89	192.94
4897	NYSE	EXP	Mon, Jul 17, 2023	188.00	191.99	187.92	191.67
4896	NYSE	EXP	Fri, Jul 14, 2023	188.55	188.93	185.74	187.79
4895	NYSE	EXP	Thu, Jul 13, 2023	185.77	187.77	183.96	187.71
4894	NYSE	EXP	Wed, Jul 12, 2023	185.00	185.83	182.05	183.48
4893	NYSE	EXP	Tue, Jul 11, 2023	183.25	184.89	181.79	183.54
4892	NYSE	EXP	Mon, Jul 10, 2023	179.60	182.97	178.66	182.18
4891	NYSE	EXP	Fri, Jul 7, 2023	178.96	181.43	178.96	179.60
4890	NYSE	EXP	Thu, Jul 6, 2023	179.32	181.05	177.19	178.66
4889	NYSE	EXP	Wed, Jul 5, 2023	184.31	185.37	182.81	184.03
4888	NYSE	EXP	Mon, Jul 3, 2023	185.44	186.85	184.99	185.64
4887	NYSE	EXP	Fri, Jun 30, 2023	186.33	186.96	184.76	186.42
4886	NYSE	EXP	Thu, Jun 29, 2023	181.61	184.99	181.61	184.92
4885	NYSE	EXP	Wed, Jun 28, 2023	180.10	182.01	179.64	181.96
4884	NYSE	EXP	Tue, Jun 27, 2023	175.22	180.38	174.93	180.03
4883	NYSE	EXP	Mon, Jun 26, 2023	173.98	175.91	173.98	174.82
4882	NYSE	EXP	Fri, Jun 23, 2023	172.26	176.28	172.26	174.37
4881	NYSE	EXP	Thu, Jun 22, 2023	174.01	175.10	171.35	173.95
4880	NYSE	EXP	Wed, Jun 21, 2023	171.72	176.31	171.53	174.57
4879	NYSE	EXP	Tue, Jun 20, 2023	169.48	172.37	168.41	172.05
4878	NYSE	EXP	Fri, Jun 16, 2023	170.00	172.98	169.41	170.42
4877	NYSE	EXP	Thu, Jun 15, 2023	165.38	169.99	165.38	169.47
4876	NYSE	EXP	Wed, Jun 14, 2023	167.34	167.79	164.59	166.51
4875	NYSE	EXP	Tue, Jun 13, 2023	165.99	168.24	165.99	166.79
4874	NYSE	EXP	Mon, Jun 12, 2023	166.25	167.31	165.45	165.52
4873	NYSE	EXP	Fri, Jun 9, 2023	167.70	168.08	165.67	166.42
4872	NYSE	EXP	Thu, Jun 8, 2023	166.28	168.51	165.23	168.42
4871	NYSE	EXP	Wed, Jun 7, 2023	165.86	169.67	165.86	166.66
4870	NYSE	EXP	Tue, Jun 6, 2023	166.33	168.84	164.82	166.41
4869	NYSE	EXP	Mon, Jun 5, 2023	168.20	167.55	164.13	169.07
4868	NYSE	EXP	Fri, Jun 2, 2023	164.99	169.18	164.99	169.07
4867	NYSE	EXP	Thu, Jun 1, 2023	163.15	164.18	162.08	163.09
4866	NYSE	EXP	Wed, May 31, 2023	164.11	165.54	162.55	162.93
4865	NYSE	EXP	Tue, May 30, 2023	166.19	166.77	163.93	164.62
4864	NYSE	EXP	Fri, May 26, 2023	166.75	167.51	164.95	166.18
4863	NYSE	EXP	Thu, May 25, 2023	165.27	167.10	165.27	166.56
4862	NYSE	EXP	Wed, May 24, 2023	165.24	166.09	164.14	164.89
4861	NYSE	EXP	Tue, May 23, 2023	166.14	167.43	165.19	166.75
4860	NYSE	EXP	Mon, May 22, 2023	167.78	168.34	165.56	167.11
4859	NYSE	EXP	Fri, May 19, 2023	168.25	169.19	165.69	167.21
4858	NYSE	EXP	Thu, May 18, 2023	162.33	166.72	160.72	166.03
4857	NYSE	EXP	Wed, May 17, 2023	159.14	160.96	157.82	160.62
4856	NYSE	EXP	Tue, May 16, 2023	158.80	159.14	156.57	158.35
4855	NYSE	EXP	Mon, May 15, 2023	158.34	159.75	156.95	159.64
4854	NYSE	EXP	Fri, May 12, 2023	157.86	158.85	156.70	158.31
4853	NYSE	EXP	Thu, May 11, 2023	157.83	158.98	156.89	157.82
4852	NYSE	EXP	Wed, May 10, 2023	160.44	161.03	157.95	158.89
4851	NYSE	EXP	Tue, May 9, 2023	159.20	159.84	158.20	158.76
4850	NYSE	EXP	Mon, May 8, 2023	160.12	161.69	159.00	159.98
4849	NYSE	EXP	Fri, May 5, 2023	158.43	161.49	157.30	160.08
4848	NYSE	EXP	Thu, May 4, 2023	151.20	158.29	151.20	156.40
4847	NYSE	EXP	Wed, May 3, 2023	150.55	153.50	150.55	150.74
4846	NYSE	EXP	Tue, May 2, 2023	148.70	150.18	146.24	149.79
4845	NYSE	EXP	Mon, May 1, 2023	147.73	150.19	147.73	148.95
4844	NYSE	EXP	Fri, Apr 28, 2023	146.88	149.67	146.45	148.21
4843	NYSE	EXP	Thu, Apr 27, 2023	143.95	147.34	143.95	146.88
4842	NYSE	EXP	Wed, Apr 26, 2023	144.56	146.28	143.44	143.52
4841	NYSE	EXP	Tue, Apr 25, 2023	146.14	146.71	145.10	145.47
4840	NYSE	EXP	Mon, Apr 24, 2023	145.71	147.83	145.71	147.23
4839	NYSE	EXP	Fri, Apr 21, 2023	148.60	148.82	145.24	145.88
4838	NYSE	EXP	Thu, Apr 20, 2023	145.05	149.86	145.00	148.27
4837	NYSE	EXP	Wed, Apr 19, 2023	143.81	146.25	143.39	146.14
4836	NYSE	EXP	Tue, Apr 18, 2023	144.72	145.48	143.23	143.71
4835	NYSE	EXP	Mon, Apr 17, 2023	143.02	143.88	142.12	143.67
4834	NYSE	EXP	Fri, Apr 14, 2023	144.28	146.00	143.30	143.74
4833	NYSE	EXP	Thu, Apr 13, 2023	142.87	144.86	142.10	144.78
4832	NYSE	EXP	Wed, Apr 12, 2023	143.34	144.01	142.45	142.98
4831	NYSE	EXP	Tue, Apr 11, 2023	140.50	142.58	140.37	141.75
4830	NYSE	EXP	Mon, Apr 10, 2023	135.31	140.02	135.31	139.91
4829	NYSE	EXP	Thu, Apr 6, 2023	137.07	138.24	135.17	136.29
4828	NYSE	EXP	Wed, Apr 5, 2023	141.30	141.92	136.89	137.43
4827	NYSE	EXP	Tue, Apr 4, 2023	147.70	147.70	142.37	143.17
4826	NYSE	EXP	Mon, Apr 3, 2023	146.50	147.69	145.03	147.38
4825	NYSE	EXP	Fri, Mar 31, 2023	145.66	147.81	145.15	146.75
4824	NYSE	EXP	Thu, Mar 30, 2023	145.41	147.50	144.14	144.73
4823	NYSE	EXP	Wed, Mar 29, 2023	144.13	144.57	143.29	144.15
4822	NYSE	EXP	Tue, Mar 28, 2023	140.95	143.40	140.22	142.99
4821	NYSE	EXP	Mon, Mar 27, 2023	140.27	141.55	139.32	140.50
4820	NYSE	EXP	Fri, Mar 24, 2023	137.03	139.04	135.49	138.89
4819	NYSE	EXP	Thu, Mar 23, 2023	138.69	141.45	137.73	139.06
4818	NYSE	EXP	Wed, Mar 22, 2023	139.91	142.05	138.49	138.51
4817	NYSE	EXP	Tue, Mar 21, 2023	137.96	141.01	137.96	140.18
4816	NYSE	EXP	Mon, Mar 20, 2023	133.91	136.07	133.11	135.37
4815	NYSE	EXP	Fri, Mar 17, 2023	134.82	135.45	131.59	131.92
4814	NYSE	EXP	Thu, Mar 16, 2023	130.51	135.66	129.79	135.57
4813	NYSE	EXP	Wed, Mar 15, 2023	133.69	134.13	129.76	131.37
4812	NYSE	EXP	Tue, Mar 14, 2023	137.25	138.82	135.41	136.80
4811	NYSE	EXP	Mon, Mar 13, 2023	133.28	136.85	132.55	133.90
4810	NYSE	EXP	Fri, Mar 10, 2023	139.98	140.80	134.02	136.00
4809	NYSE	EXP	Thu, Mar 9, 2023	144.49	145.68	140.43	140.50
4808	NYSE	EXP	Wed, Mar 8, 2023	144.53	146.15	142.73	144.70
4807	NYSE	EXP	Tue, Mar 7, 2023	145.55	146.20	143.55	144.37
4806	NYSE	EXP	Mon, Mar 6, 2023	147.43	147.43	144.42	145.25
4805	NYSE	EXP	Fri, Mar 3, 2023	146.29	147.89	144.80	147.53
4804	NYSE	EXP	Thu, Mar 2, 2023	142.32	146.03	141.01	145.60
4803	NYSE	EXP	Wed, Mar 1, 2023	140.02	143.35	140.00	143.29
4802	NYSE	EXP	Tue, Feb 28, 2023	139.68	141.30	139.68	140.32
4801	NYSE	EXP	Mon, Feb 27, 2023	140.44	141.90	139.70	139.85
4800	NYSE	EXP	Fri, Feb 24, 2023	137.93	139.06	136.88	138.76
4799	NYSE	EXP	Thu, Feb 23, 2023	140.16	141.09	137.43	139.85
4798	NYSE	EXP	Wed, Feb 22, 2023	138.48	139.84	138.22	139.55
4797	NYSE	EXP	Tue, Feb 21, 2023	141.57	142.63	137.64	137.64
4796	NYSE	EXP	Fri, Feb 17, 2023	143.06	145.12	142.32	143.81
4795	NYSE	EXP	Thu, Feb 16, 2023	143.92	146.65	142.63	143.51
4794	NYSE	EXP	Wed, Feb 15, 2023	143.61	147.77	143.61	146.33
4793	NYSE	EXP	Tue, Feb 14, 2023	144.57	146.22	142.70	144.25
4792	NYSE	EXP	Mon, Feb 13, 2023	143.52	145.14	142.36	145.05
4791	NYSE	EXP	Fri, Feb 10, 2023	143.46	144.94	142.48	143.79
4790	NYSE	EXP	Thu, Feb 9, 2023	148.12	148.84	144.27	144.31
4789	NYSE	EXP	Wed, Feb 8, 2023	149.30	149.44	146.05	146.97
4788	NYSE	EXP	Tue, Feb 7, 2023	146.79	150.67	145.12	149.90
4787	NYSE	EXP	Mon, Feb 6, 2023	147.40	148.01	145.65	147.28
4786	NYSE	EXP	Fri, Feb 3, 2023	149.62	151.82	147.81	148.64
4785	NYSE	EXP	Thu, Feb 2, 2023	148.49	152.15	148.28	151.16
4784	NYSE	EXP	Wed, Feb 1, 2023	145.10	149.53	145.01	148.08
4783	NYSE	EXP	Tue, Jan 31, 2023	143.01	146.17	142.73	146.08
4782	NYSE	EXP	Mon, Jan 30, 2023	140.93	143.26	139.87	141.53
4781	NYSE	EXP	Fri, Jan 27, 2023	138.97	142.26	137.82	141.11
4780	NYSE	EXP	Thu, Jan 26, 2023	143.63	144.50	133.58	139.04
4779	NYSE	EXP	Wed, Jan 25, 2023	141.96	145.15	141.59	144.73
4778	NYSE	EXP	Tue, Jan 24, 2023	140.02	144.40	140.02	143.19
4777	NYSE	EXP	Mon, Jan 23, 2023	140.34	143.91	140.08	142.18
4776	NYSE	EXP	Fri, Jan 20, 2023	137.90	140.73	136.46	140.43
4775	NYSE	EXP	Thu, Jan 19, 2023	140.37	140.62	137.05	137.49
4774	NYSE	EXP	Wed, Jan 18, 2023	142.49	144.90	141.32	141.44
4773	NYSE	EXP	Tue, Jan 17, 2023	143.65	144.07	141.21	142.34
4772	NYSE	EXP	Fri, Jan 13, 2023	141.47	144.85	141.30	144.19
4771	NYSE	EXP	Thu, Jan 12, 2023	143.86	143.86	140.95	142.35
4770	NYSE	EXP	Wed, Jan 11, 2023	140.88	143.60	139.49	143.39
4769	NYSE	EXP	Tue, Jan 10, 2023	140.24	140.44	136.67	139.69
4768	NYSE	EXP	Mon, Jan 9, 2023	143.73	143.89	139.79	139.94
4767	NYSE	EXP	Fri, Jan 6, 2023	139.05	143.12	138.65	143.05
4766	NYSE	EXP	Thu, Jan 5, 2023	137.00	138.17	136.24	137.51
4765	NYSE	EXP	Wed, Jan 4, 2023	136.85	138.57	136.01	138.23
4764	NYSE	EXP	Tue, Jan 3, 2023	134.93	136.15	133.58	134.87
4763	NYSE	EXP	Fri, Dec 30, 2022	132.47	133.30	131.61	132.85
4762	NYSE	EXP	Thu, Dec 29, 2022	132.47	134.48	132.36	133.97
4761	NYSE	EXP	Wed, Dec 28, 2022	134.56	134.95	131.90	131.94
4760	NYSE	EXP	Tue, Dec 27, 2022	133.71	134.75	133.35	134.13
4759	NYSE	EXP	Fri, Dec 23, 2022	131.53	133.73	130.70	133.46
4758	NYSE	EXP	Thu, Dec 22, 2022	132.31	132.96	129.25	131.40
4757	NYSE	EXP	Wed, Dec 21, 2022	133.65	134.73	133.45	133.70
4756	NYSE	EXP	Tue, Dec 20, 2022	131.27	132.87	130.88	131.98
4755	NYSE	EXP	Mon, Dec 19, 2022	135.32	135.93	130.35	131.37
4754	NYSE	EXP	Fri, Dec 16, 2022	133.67	135.42	132.42	135.10
4753	NYSE	EXP	Thu, Dec 15, 2022	136.84	137.36	135.05	135.11
4752	NYSE	EXP	Wed, Dec 14, 2022	140.52	141.44	138.07	139.33
4751	NYSE	EXP	Tue, Dec 13, 2022	141.88	142.23	138.62	140.89
4750	NYSE	EXP	Mon, Dec 12, 2022	137.41	138.00	134.43	137.06
4749	NYSE	EXP	Fri, Dec 9, 2022	135.49	137.83	135.49	137.12
4748	NYSE	EXP	Thu, Dec 8, 2022	134.91	136.19	134.28	135.91
4747	NYSE	EXP	Wed, Dec 7, 2022	133.24	135.40	133.10	133.80
4746	NYSE	EXP	Tue, Dec 6, 2022	133.35	135.25	131.62	133.95
4745	NYSE	EXP	Mon, Dec 5, 2022	134.68	134.90	131.53	133.09
4744	NYSE	EXP	Fri, Dec 2, 2022	135.81	137.05	135.39	136.63
4743	NYSE	EXP	Thu, Dec 1, 2022	137.44	137.88	136.02	137.03
4742	NYSE	EXP	Wed, Nov 30, 2022	132.77	136.42	131.14	136.34
4741	NYSE	EXP	Tue, Nov 29, 2022	132.24	133.83	132.18	132.90
4740	NYSE	EXP	Mon, Nov 28, 2022	133.00	134.43	132.00	132.67
4739	NYSE	EXP	Fri, Nov 25, 2022	133.57	135.44	133.57	134.62
4738	NYSE	EXP	Wed, Nov 23, 2022	134.42	135.53	134.01	134.34
4737	NYSE	EXP	Tue, Nov 22, 2022	132.81	134.67	132.21	134.55
4736	NYSE	EXP	Mon, Nov 21, 2022	130.41	131.88	130.19	131.59
4735	NYSE	EXP	Fri, Nov 18, 2022	129.67	131.16	128.54	130.81
4734	NYSE	EXP	Thu, Nov 17, 2022	126.71	127.86	125.57	127.71
4733	NYSE	EXP	Wed, Nov 16, 2022	128.21	129.87	128.21	128.77
4732	NYSE	EXP	Tue, Nov 15, 2022	130.73	132.88	128.66	129.00
4731	NYSE	EXP	Mon, Nov 14, 2022	132.31	133.76	128.14	128.50
4730	NYSE	EXP	Fri, Nov 11, 2022	131.92	135.24	131.44	133.76
4729	NYSE	EXP	Thu, Nov 10, 2022	128.26	131.41	127.12	130.80
4728	NYSE	EXP	Wed, Nov 9, 2022	123.13	124.70	121.10	121.53
4727	NYSE	EXP	Tue, Nov 8, 2022	124.27	126.34	123.67	125.03
4726	NYSE	EXP	Mon, Nov 7, 2022	123.94	124.00	121.29	123.71
4725	NYSE	EXP	Fri, Nov 4, 2022	121.76	123.54	119.96	122.45
4724	NYSE	EXP	Thu, Nov 3, 2022	116.37	121.36	116.37	119.70
4723	NYSE	EXP	Wed, Nov 2, 2022	121.79	123.60	117.87	117.92
4722	NYSE	EXP	Tue, Nov 1, 2022	123.67	123.67	121.23	122.07
4721	NYSE	EXP	Mon, Oct 31, 2022	122.50	124.00	121.36	122.31
4720	NYSE	EXP	Fri, Oct 28, 2022	121.54	123.47	120.67	123.34
4719	NYSE	EXP	Thu, Oct 27, 2022	121.37	122.90	120.02	121.34
4718	NYSE	EXP	Wed, Oct 26, 2022	121.31	122.86	119.47	120.11
4717	NYSE	EXP	Tue, Oct 25, 2022	115.05	122.78	115.05	122.61
4716	NYSE	EXP	Mon, Oct 24, 2022	114.72	117.28	113.06	116.37
4715	NYSE	EXP	Fri, Oct 21, 2022	111.26	114.52	111.09	113.67
4714	NYSE	EXP	Thu, Oct 20, 2022	113.51	115.71	111.25	111.26
4713	NYSE	EXP	Wed, Oct 19, 2022	116.59	116.96	112.54	113.24
4712	NYSE	EXP	Tue, Oct 18, 2022	117.09	118.38	116.72	118.05
4711	NYSE	EXP	Mon, Oct 17, 2022	113.23	114.86	113.01	114.47
4710	NYSE	EXP	Fri, Oct 14, 2022	116.23	116.77	110.26	111.02
4709	NYSE	EXP	Thu, Oct 13, 2022	111.29	116.67	109.57	115.46
4708	NYSE	EXP	Wed, Oct 12, 2022	113.44	114.86	112.07	113.58
4707	NYSE	EXP	Tue, Oct 11, 2022	111.07	114.70	110.82	113.19
4706	NYSE	EXP	Mon, Oct 10, 2022	111.86	112.15	110.35	111.69
4705	NYSE	EXP	Fri, Oct 7, 2022	112.39	112.75	110.04	110.66
4704	NYSE	EXP	Thu, Oct 6, 2022	115.15	116.65	114.01	114.05
4703	NYSE	EXP	Wed, Oct 5, 2022	114.10	117.58	114.10	116.64
4702	NYSE	EXP	Tue, Oct 4, 2022	113.09	116.43	113.09	116.25
4701	NYSE	EXP	Mon, Oct 3, 2022	109.31	111.29	108.03	110.59
4700	NYSE	EXP	Fri, Sep 30, 2022	106.84	109.24	106.41	107.18
4699	NYSE	EXP	Thu, Sep 29, 2022	104.62	106.75	103.41	106.45
4698	NYSE	EXP	Wed, Sep 28, 2022	104.55	107.20	103.89	106.69
4697	NYSE	EXP	Tue, Sep 27, 2022	106.06	106.06	101.98	103.28
4696	NYSE	EXP	Mon, Sep 26, 2022	105.12	106.61	103.58	104.36
4695	NYSE	EXP	Fri, Sep 23, 2022	106.86	107.64	103.60	105.66
4694	NYSE	EXP	Thu, Sep 22, 2022	111.02	111.02	108.14	108.51
4693	NYSE	EXP	Wed, Sep 21, 2022	112.97	113.94	110.08	110.20
4692	NYSE	EXP	Tue, Sep 20, 2022	113.06	113.35	110.27	112.00
4691	NYSE	EXP	Mon, Sep 19, 2022	110.89	115.63	110.89	115.16
4690	NYSE	EXP	Fri, Sep 16, 2022	112.64	113.12	110.04	111.43
4689	NYSE	EXP	Thu, Sep 15, 2022	114.09	116.15	113.48	114.03
4688	NYSE	EXP	Wed, Sep 14, 2022	116.90	117.18	112.62	114.49
4687	NYSE	EXP	Tue, Sep 13, 2022	118.18	119.35	116.21	116.79
4686	NYSE	EXP	Mon, Sep 12, 2022	122.29	122.99	120.98	121.45
4685	NYSE	EXP	Fri, Sep 9, 2022	120.40	121.63	120.19	121.06
4684	NYSE	EXP	Thu, Sep 8, 2022	117.06	119.14	115.82	118.97
4683	NYSE	EXP	Wed, Sep 7, 2022	115.25	118.60	115.07	118.52
4682	NYSE	EXP	Tue, Sep 6, 2022	116.55	116.55	114.61	115.28
4681	NYSE	EXP	Fri, Sep 2, 2022	118.81	119.40	115.67	116.30
4680	NYSE	EXP	Thu, Sep 1, 2022	119.13	119.13	115.64	116.85
4679	NYSE	EXP	Wed, Aug 31, 2022	120.77	120.82	118.91	119.62
4678	NYSE	EXP	Tue, Aug 30, 2022	123.30	124.21	119.34	120.55
4677	NYSE	EXP	Mon, Aug 29, 2022	121.19	123.73	121.01	122.29
4676	NYSE	EXP	Fri, Aug 26, 2022	127.44	128.15	122.12	122.42
4675	NYSE	EXP	Thu, Aug 25, 2022	127.58	128.95	126.95	128.14
4674	NYSE	EXP	Wed, Aug 24, 2022	127.23	127.30	125.75	126.59
4673	NYSE	EXP	Tue, Aug 23, 2022	127.03	129.15	126.06	127.11
4672	NYSE	EXP	Mon, Aug 22, 2022	129.09	129.47	126.19	126.37
4671	NYSE	EXP	Fri, Aug 19, 2022	133.87	134.32	130.75	131.20
4670	NYSE	EXP	Thu, Aug 18, 2022	134.47	134.75	133.50	134.50
4669	NYSE	EXP	Wed, Aug 17, 2022	134.01	135.13	133.11	133.96
4668	NYSE	EXP	Tue, Aug 16, 2022	134.09	136.44	134.05	135.75
4667	NYSE	EXP	Mon, Aug 15, 2022	134.77	136.22	133.99	135.28
4666	NYSE	EXP	Fri, Aug 12, 2022	133.86	135.70	133.00	135.69
4665	NYSE	EXP	Thu, Aug 11, 2022	132.54	134.57	131.49	132.90
4664	NYSE	EXP	Wed, Aug 10, 2022	129.99	131.89	129.77	130.81
4663	NYSE	EXP	Tue, Aug 9, 2022	127.98	128.03	125.89	127.40
4662	NYSE	EXP	Mon, Aug 8, 2022	128.35	129.97	128.22	128.76
4661	NYSE	EXP	Fri, Aug 5, 2022	125.77	128.96	125.35	127.83
4660	NYSE	EXP	Thu, Aug 4, 2022	125.81	129.60	125.67	127.72
4659	NYSE	EXP	Wed, Aug 3, 2022	124.13	125.96	123.66	125.75
4658	NYSE	EXP	Tue, Aug 2, 2022	125.18	126.44	123.27	123.32
4657	NYSE	EXP	Mon, Aug 1, 2022	125.38	126.37	124.08	125.95
4656	NYSE	EXP	Fri, Jul 29, 2022	124.11	127.20	124.11	126.45
4655	NYSE	EXP	Thu, Jul 28, 2022	123.62	126.82	121.56	123.80
4654	NYSE	EXP	Wed, Jul 27, 2022	123.24	126.67	122.83	125.99
4653	NYSE	EXP	Tue, Jul 26, 2022	121.29	123.70	120.77	122.54
4652	NYSE	EXP	Mon, Jul 25, 2022	121.85	122.71	120.68	122.41
4651	NYSE	EXP	Fri, Jul 22, 2022	122.43	123.29	120.50	121.56
4650	NYSE	EXP	Thu, Jul 21, 2022	118.99	122.63	118.99	122.36
4649	NYSE	EXP	Wed, Jul 20, 2022	115.89	121.38	115.89	120.14
4648	NYSE	EXP	Tue, Jul 19, 2022	118.31	121.32	118.31	120.25
4647	NYSE	EXP	Mon, Jul 18, 2022	115.41	117.29	114.65	116.42
4646	NYSE	EXP	Fri, Jul 15, 2022	115.13	115.13	112.72	114.07
4645	NYSE	EXP	Thu, Jul 14, 2022	111.32	112.73	110.30	112.58
4644	NYSE	EXP	Wed, Jul 13, 2022	112.44	113.89	110.97	113.16
4643	NYSE	EXP	Tue, Jul 12, 2022	112.24	116.42	112.24	114.66
4642	NYSE	EXP	Mon, Jul 11, 2022	110.94	113.14	110.85	112.78
4641	NYSE	EXP	Fri, Jul 8, 2022	113.64	113.83	111.79	112.00
4640	NYSE	EXP	Thu, Jul 7, 2022	111.88	114.26	111.64	112.96
4639	NYSE	EXP	Wed, Jul 6, 2022	110.76	111.96	109.52	111.13
4638	NYSE	EXP	Tue, Jul 5, 2022	109.88	111.00	107.73	110.87
4637	NYSE	EXP	Fri, Jul 1, 2022	109.71	112.99	108.72	112.29
4636	NYSE	EXP	Thu, Jun 30, 2022	108.13	110.77	106.37	109.94
4635	NYSE	EXP	Wed, Jun 29, 2022	111.31	111.31	107.77	109.39
4634	NYSE	EXP	Tue, Jun 28, 2022	112.12	114.00	110.01	110.11
4633	NYSE	EXP	Mon, Jun 27, 2022	108.44	112.31	107.58	111.83
4632	NYSE	EXP	Fri, Jun 24, 2022	106.77	109.95	105.90	107.66
4631	NYSE	EXP	Thu, Jun 23, 2022	107.50	109.14	105.34	105.58
4630	NYSE	EXP	Wed, Jun 22, 2022	107.88	108.61	106.05	107.66
4629	NYSE	EXP	Tue, Jun 21, 2022	111.32	111.74	107.91	109.17
4628	NYSE	EXP	Fri, Jun 17, 2022	109.66	112.01	108.57	109.54
4627	NYSE	EXP	Thu, Jun 16, 2022	117.53	117.53	109.11	109.71
4626	NYSE	EXP	Wed, Jun 15, 2022	121.52	122.90	118.22	120.19
4625	NYSE	EXP	Tue, Jun 14, 2022	118.60	121.14	118.60	120.19
4624	NYSE	EXP	Mon, Jun 13, 2022	121.68	122.58	117.90	118.27
4623	NYSE	EXP	Fri, Jun 10, 2022	127.10	128.97	125.23	125.72
4622	NYSE	EXP	Thu, Jun 9, 2022	130.52	132.79	130.27	130.35
4621	NYSE	EXP	Wed, Jun 8, 2022	136.09	136.09	131.44	131.72
4620	NYSE	EXP	Tue, Jun 7, 2022	134.76	137.24	133.91	136.18
4619	NYSE	EXP	Mon, Jun 6, 2022	134.18	135.73	133.10	135.28
4618	NYSE	EXP	Fri, Jun 3, 2022	132.52	133.93	130.50	133.69
4617	NYSE	EXP	Thu, Jun 2, 2022	131.59	135.14	130.27	135.07
4616	NYSE	EXP	Wed, Jun 1, 2022	131.11	131.67	127.71	130.48
4615	NYSE	EXP	Tue, May 31, 2022	132.90	133.08	129.61	130.56
4614	NYSE	EXP	Fri, May 27, 2022	131.23	134.54	131.22	134.48
4613	NYSE	EXP	Thu, May 26, 2022	127.94	131.14	127.94	130.32
4612	NYSE	EXP	Wed, May 25, 2022	125.36	127.64	124.86	126.34
4611	NYSE	EXP	Tue, May 24, 2022	124.83	126.59	121.22	124.96
4610	NYSE	EXP	Mon, May 23, 2022	122.99	126.16	122.85	125.51
4609	NYSE	EXP	Fri, May 20, 2022	128.65	128.75	117.83	121.85
4608	NYSE	EXP	Thu, May 19, 2022	127.00	134.16	124.51	126.22
4607	NYSE	EXP	Wed, May 18, 2022	125.69	126.93	122.97	123.31
4606	NYSE	EXP	Tue, May 17, 2022	125.03	127.58	123.98	127.33
4605	NYSE	EXP	Mon, May 16, 2022	122.51	123.92	119.09	122.24
4604	NYSE	EXP	Fri, May 13, 2022	121.64	124.08	121.48	123.09
4603	NYSE	EXP	Thu, May 12, 2022	115.01	121.03	114.55	120.16
4602	NYSE	EXP	Wed, May 11, 2022	119.32	122.86	115.44	115.90
4601	NYSE	EXP	Tue, May 10, 2022	124.57	125.25	116.74	118.88
4600	NYSE	EXP	Mon, May 9, 2022	124.70	126.32	122.57	123.24
4599	NYSE	EXP	Fri, May 6, 2022	127.54	128.44	123.20	126.68
4598	NYSE	EXP	Thu, May 5, 2022	132.80	133.15	125.95	128.90
4597	NYSE	EXP	Wed, May 4, 2022	129.08	135.36	128.57	135.21
4596	NYSE	EXP	Tue, May 3, 2022	123.59	129.63	123.35	129.10
4595	NYSE	EXP	Mon, May 2, 2022	123.40	125.63	120.87	124.38
4594	NYSE	EXP	Fri, Apr 29, 2022	124.59	126.90	123.14	123.32
4593	NYSE	EXP	Thu, Apr 28, 2022	123.77	126.11	120.90	125.81
4592	NYSE	EXP	Wed, Apr 27, 2022	122.35	123.96	120.80	123.10
4591	NYSE	EXP	Tue, Apr 26, 2022	124.70	125.70	121.78	122.43
4590	NYSE	EXP	Mon, Apr 25, 2022	121.70	126.33	118.67	125.98
4589	NYSE	EXP	Fri, Apr 22, 2022	125.97	126.50	121.04	121.77
4588	NYSE	EXP	Thu, Apr 21, 2022	128.96	129.89	125.00	126.47
4587	NYSE	EXP	Wed, Apr 20, 2022	123.99	128.09	123.98	127.50
4586	NYSE	EXP	Tue, Apr 19, 2022	120.65	123.32	120.21	122.72
4585	NYSE	EXP	Mon, Apr 18, 2022	123.58	124.91	119.08	120.21
4584	NYSE	EXP	Thu, Apr 14, 2022	124.83	125.91	123.76	123.79
4583	NYSE	EXP	Wed, Apr 13, 2022	123.36	124.96	123.07	124.71
4582	NYSE	EXP	Tue, Apr 12, 2022	124.91	127.87	123.07	123.56
4581	NYSE	EXP	Mon, Apr 11, 2022	123.58	126.28	123.58	123.88
4580	NYSE	EXP	Fri, Apr 8, 2022	121.80	126.24	120.59	124.16
4579	NYSE	EXP	Thu, Apr 7, 2022	122.76	122.76	119.41	121.22
4578	NYSE	EXP	Wed, Apr 6, 2022	125.09	126.29	121.82	121.97
4577	NYSE	EXP	Tue, Apr 5, 2022	125.90	128.11	124.25	126.32
4576	NYSE	EXP	Mon, Apr 4, 2022	125.97	127.25	125.07	126.54
4575	NYSE	EXP	Fri, Apr 1, 2022	129.89	129.89	123.64	125.97
4574	NYSE	EXP	Thu, Mar 31, 2022	130.27	131.14	128.27	128.36
4573	NYSE	EXP	Wed, Mar 30, 2022	134.87	135.76	129.33	130.80
4572	NYSE	EXP	Tue, Mar 29, 2022	134.24	136.38	133.25	135.74
4571	NYSE	EXP	Mon, Mar 28, 2022	130.90	132.56	129.58	132.39
4570	NYSE	EXP	Fri, Mar 25, 2022	129.11	131.38	127.70	130.91
4569	NYSE	EXP	Thu, Mar 24, 2022	126.35	129.54	125.95	129.44
4568	NYSE	EXP	Wed, Mar 23, 2022	128.32	128.79	125.47	125.50
4567	NYSE	EXP	Tue, Mar 22, 2022	133.00	133.96	128.20	128.49
4566	NYSE	EXP	Mon, Mar 21, 2022	132.20	135.32	130.55	131.99
4565	NYSE	EXP	Fri, Mar 18, 2022	130.44	132.68	128.73	131.77
4564	NYSE	EXP	Thu, Mar 17, 2022	132.25	133.34	130.62	133.29
4563	NYSE	EXP	Wed, Mar 16, 2022	135.24	136.71	128.36	131.98
4562	NYSE	EXP	Tue, Mar 15, 2022	135.19	135.30	132.11	134.10
4561	NYSE	EXP	Mon, Mar 14, 2022	134.07	135.07	132.41	134.07
4560	NYSE	EXP	Fri, Mar 11, 2022	135.75	136.83	132.73	132.80
4559	NYSE	EXP	Thu, Mar 10, 2022	130.61	136.32	130.61	135.53
4558	NYSE	EXP	Wed, Mar 9, 2022	131.12	135.05	130.69	134.63
4557	NYSE	EXP	Tue, Mar 8, 2022	126.99	131.84	125.97	127.56
4556	NYSE	EXP	Mon, Mar 7, 2022	134.30	134.30	125.77	126.09
4555	NYSE	EXP	Fri, Mar 4, 2022	132.52	134.17	131.35	134.14
4554	NYSE	EXP	Thu, Mar 3, 2022	138.12	138.50	133.89	134.89
4553	NYSE	EXP	Wed, Mar 2, 2022	132.46	136.79	131.83	136.59
4552	NYSE	EXP	Tue, Mar 1, 2022	136.04	136.99	129.44	130.91
4551	NYSE	EXP	Mon, Feb 28, 2022	134.62	137.69	134.29	136.83
4550	NYSE	EXP	Fri, Feb 25, 2022	133.17	137.77	131.58	137.31
4549	NYSE	EXP	Thu, Feb 24, 2022	127.20	133.71	126.13	133.49
4548	NYSE	EXP	Wed, Feb 23, 2022	136.58	137.96	131.12	131.30
4547	NYSE	EXP	Tue, Feb 22, 2022	138.46	140.72	135.39	135.91
4546	NYSE	EXP	Fri, Feb 18, 2022	140.44	141.54	138.35	138.45
4545	NYSE	EXP	Thu, Feb 17, 2022	142.81	144.77	139.62	140.25
4544	NYSE	EXP	Wed, Feb 16, 2022	143.32	145.17	142.67	144.45
4543	NYSE	EXP	Tue, Feb 15, 2022	141.51	144.62	141.51	143.60
4542	NYSE	EXP	Mon, Feb 14, 2022	141.90	143.36	138.62	139.64
4541	NYSE	EXP	Fri, Feb 11, 2022	143.82	145.01	141.63	141.84
4540	NYSE	EXP	Thu, Feb 10, 2022	142.24	147.49	141.66	143.06
4539	NYSE	EXP	Wed, Feb 9, 2022	145.48	146.84	143.64	144.44
4538	NYSE	EXP	Tue, Feb 8, 2022	142.11	144.10	141.34	143.49
4537	NYSE	EXP	Mon, Feb 7, 2022	142.92	144.05	140.40	141.52
4536	NYSE	EXP	Fri, Feb 4, 2022	142.02	144.18	141.32	142.89
4535	NYSE	EXP	Thu, Feb 3, 2022	145.92	148.44	143.23	143.53
4534	NYSE	EXP	Wed, Feb 2, 2022	148.05	149.25	146.24	148.02
4533	NYSE	EXP	Tue, Feb 1, 2022	147.73	148.60	144.52	147.39
4532	NYSE	EXP	Mon, Jan 31, 2022	143.04	145.85	142.11	145.85
4531	NYSE	EXP	Fri, Jan 28, 2022	142.00	143.83	139.85	143.82
4530	NYSE	EXP	Thu, Jan 27, 2022	150.00	150.28	140.05	141.29
4529	NYSE	EXP	Wed, Jan 26, 2022	143.56	147.71	140.68	142.82
4528	NYSE	EXP	Tue, Jan 25, 2022	142.53	143.07	138.83	141.63
4527	NYSE	EXP	Mon, Jan 24, 2022	141.01	146.41	138.79	145.93
4526	NYSE	EXP	Fri, Jan 21, 2022	145.89	148.22	143.94	144.72
4525	NYSE	EXP	Thu, Jan 20, 2022	151.76	153.34	148.32	148.39
4524	NYSE	EXP	Wed, Jan 19, 2022	155.96	157.01	150.85	151.10
4523	NYSE	EXP	Tue, Jan 18, 2022	155.32	156.60	153.58	154.80
4522	NYSE	EXP	Fri, Jan 14, 2022	160.54	162.04	156.12	158.87
4521	NYSE	EXP	Thu, Jan 13, 2022	162.55	164.98	162.09	162.81
4520	NYSE	EXP	Wed, Jan 12, 2022	163.74	164.74	160.86	162.67
4519	NYSE	EXP	Tue, Jan 11, 2022	159.14	161.99	156.30	161.93
4518	NYSE	EXP	Mon, Jan 10, 2022	161.97	161.97	156.11	158.78
4517	NYSE	EXP	Fri, Jan 7, 2022	161.74	163.66	159.17	160.99
4516	NYSE	EXP	Thu, Jan 6, 2022	164.62	165.78	161.54	162.54
4515	NYSE	EXP	Wed, Jan 5, 2022	167.76	168.65	162.71	163.63
4514	NYSE	EXP	Tue, Jan 4, 2022	166.39	168.26	164.83	166.96
4513	NYSE	EXP	Mon, Jan 3, 2022	166.99	168.56	162.78	165.04
4512	NYSE	EXP	Fri, Dec 31, 2021	165.92	167.79	165.12	166.46
4511	NYSE	EXP	Thu, Dec 30, 2021	169.01	169.15	165.53	165.96
4510	NYSE	EXP	Wed, Dec 29, 2021	166.79	169.07	166.79	167.98
4509	NYSE	EXP	Tue, Dec 28, 2021	166.80	167.31	165.19	166.25
4508	NYSE	EXP	Mon, Dec 27, 2021	163.85	166.35	163.15	166.23
4507	NYSE	EXP	Thu, Dec 23, 2021	162.90	164.18	162.82	163.58
4506	NYSE	EXP	Wed, Dec 22, 2021	161.83	162.44	158.90	161.92
4505	NYSE	EXP	Tue, Dec 21, 2021	156.16	161.11	154.44	161.04
4504	NYSE	EXP	Mon, Dec 20, 2021	156.94	157.25	151.51	154.29
4503	NYSE	EXP	Fri, Dec 17, 2021	161.11	161.54	158.39	159.76
4502	NYSE	EXP	Thu, Dec 16, 2021	163.66	163.73	160.66	161.48
4501	NYSE	EXP	Wed, Dec 15, 2021	160.33	162.29	158.80	161.70
4500	NYSE	EXP	Tue, Dec 14, 2021	160.01	162.48	158.77	161.06
4499	NYSE	EXP	Mon, Dec 13, 2021	163.96	163.96	159.36	160.19
4498	NYSE	EXP	Fri, Dec 10, 2021	165.02	165.41	160.71	164.70
4497	NYSE	EXP	Thu, Dec 9, 2021	163.16	164.99	162.69	163.01
4496	NYSE	EXP	Wed, Dec 8, 2021	162.87	164.73	161.14	164.39
4495	NYSE	EXP	Tue, Dec 7, 2021	159.99	164.21	159.87	162.44
4494	NYSE	EXP	Mon, Dec 6, 2021	157.88	159.95	156.28	157.61
4493	NYSE	EXP	Fri, Dec 3, 2021	155.31	157.97	153.22	155.49
4492	NYSE	EXP	Thu, Dec 2, 2021	153.40	159.37	152.80	158.48
4491	NYSE	EXP	Wed, Dec 1, 2021	157.28	160.24	152.56	152.56
4490	NYSE	EXP	Tue, Nov 30, 2021	159.58	160.19	153.74	154.22
4489	NYSE	EXP	Mon, Nov 29, 2021	160.96	162.22	159.07	161.07
4488	NYSE	EXP	Fri, Nov 26, 2021	158.53	160.62	157.78	159.25
4487	NYSE	EXP	Wed, Nov 24, 2021	163.85	166.42	163.03	164.33
4486	NYSE	EXP	Tue, Nov 23, 2021	162.54	164.71	160.47	164.38
4485	NYSE	EXP	Mon, Nov 22, 2021	161.82	164.62	161.37	161.46
4484	NYSE	EXP	Fri, Nov 19, 2021	160.68	163.17	160.35	161.20
4483	NYSE	EXP	Thu, Nov 18, 2021	160.25	161.42	158.35	160.65
4482	NYSE	EXP	Wed, Nov 17, 2021	162.30	162.34	160.08	160.33
4481	NYSE	EXP	Tue, Nov 16, 2021	161.20	163.51	160.16	162.24
4480	NYSE	EXP	Mon, Nov 15, 2021	164.60	165.69	161.16	161.96
4479	NYSE	EXP	Fri, Nov 12, 2021	160.40	164.15	159.82	163.74
4478	NYSE	EXP	Thu, Nov 11, 2021	158.67	160.95	158.67	159.61
4477	NYSE	EXP	Wed, Nov 10, 2021	161.42	162.76	157.53	158.11
4476	NYSE	EXP	Tue, Nov 9, 2021	161.05	162.48	158.51	162.17
4475	NYSE	EXP	Mon, Nov 8, 2021	160.02	164.32	157.90	160.41
4474	NYSE	EXP	Fri, Nov 5, 2021	153.46	157.02	153.45	155.59
4473	NYSE	EXP	Thu, Nov 4, 2021	152.54	156.22	152.32	152.43
4472	NYSE	EXP	Wed, Nov 3, 2021	156.12	157.10	152.35	152.48
4471	NYSE	EXP	Tue, Nov 2, 2021	152.27	156.75	151.09	155.75
4470	NYSE	EXP	Mon, Nov 1, 2021	149.73	151.93	146.83	150.80
4469	NYSE	EXP	Fri, Oct 29, 2021	148.83	151.71	148.28	148.36
4468	NYSE	EXP	Thu, Oct 28, 2021	141.61	151.00	140.75	148.88
4467	NYSE	EXP	Wed, Oct 27, 2021	142.52	143.05	137.76	137.97
4466	NYSE	EXP	Tue, Oct 26, 2021	146.21	146.21	142.21	142.31
4465	NYSE	EXP	Mon, Oct 25, 2021	141.96	146.42	141.57	145.45
4464	NYSE	EXP	Fri, Oct 22, 2021	142.40	144.05	141.35	141.36
4463	NYSE	EXP	Thu, Oct 21, 2021	142.50	142.77	141.06	142.38
4462	NYSE	EXP	Wed, Oct 20, 2021	140.18	143.00	139.17	142.70
4461	NYSE	EXP	Tue, Oct 19, 2021	142.32	143.43	139.16	139.98
4460	NYSE	EXP	Mon, Oct 18, 2021	141.00	144.73	140.54	144.55
4459	NYSE	EXP	Fri, Oct 15, 2021	142.77	142.81	140.65	141.13
4458	NYSE	EXP	Thu, Oct 14, 2021	139.25	142.17	139.25	141.43
4457	NYSE	EXP	Wed, Oct 13, 2021	138.24	138.73	135.79	138.54
4456	NYSE	EXP	Tue, Oct 12, 2021	135.81	137.61	135.00	137.10
4455	NYSE	EXP	Mon, Oct 11, 2021	137.22	138.17	134.59	134.71
4454	NYSE	EXP	Fri, Oct 8, 2021	136.92	138.83	135.66	137.19
4453	NYSE	EXP	Thu, Oct 7, 2021	135.68	137.89	135.68	136.91
4452	NYSE	EXP	Wed, Oct 6, 2021	132.60	134.73	132.43	134.40
4451	NYSE	EXP	Tue, Oct 5, 2021	135.47	135.89	133.56	133.72
4450	NYSE	EXP	Mon, Oct 4, 2021	134.21	136.66	134.17	135.46
4449	NYSE	EXP	Fri, Oct 1, 2021	131.56	135.77	129.62	134.81
4448	NYSE	EXP	Thu, Sep 30, 2021	136.14	136.50	131.10	131.16
4447	NYSE	EXP	Wed, Sep 29, 2021	137.12	137.96	135.72	136.14
4446	NYSE	EXP	Tue, Sep 28, 2021	139.52	141.36	136.70	136.90
4445	NYSE	EXP	Mon, Sep 27, 2021	135.74	140.85	135.74	139.85
4444	NYSE	EXP	Fri, Sep 24, 2021	134.97	136.68	134.32	135.55
4443	NYSE	EXP	Thu, Sep 23, 2021	133.76	137.88	133.76	135.00
4442	NYSE	EXP	Wed, Sep 22, 2021	132.85	134.91	132.04	133.35
4441	NYSE	EXP	Tue, Sep 21, 2021	132.57	132.57	129.89	131.42
4440	NYSE	EXP	Mon, Sep 20, 2021	131.20	133.20	130.19	132.26
4439	NYSE	EXP	Fri, Sep 17, 2021	134.33	135.91	133.30	134.68
4438	NYSE	EXP	Thu, Sep 16, 2021	142.84	143.19	134.83	135.38
4437	NYSE	EXP	Wed, Sep 15, 2021	143.85	145.00	143.07	143.61
4436	NYSE	EXP	Tue, Sep 14, 2021	147.35	149.21	143.17	143.59
4435	NYSE	EXP	Mon, Sep 13, 2021	147.37	148.69	145.63	147.47
4434	NYSE	EXP	Fri, Sep 10, 2021	147.10	148.38	145.46	145.53
4433	NYSE	EXP	Thu, Sep 9, 2021	145.25	148.04	144.39	146.05
4432	NYSE	EXP	Wed, Sep 8, 2021	148.53	148.61	145.72	146.00
4431	NYSE	EXP	Tue, Sep 7, 2021	153.36	153.78	148.29	149.32
4430	NYSE	EXP	Fri, Sep 3, 2021	156.37	156.81	152.46	154.36
4429	NYSE	EXP	Thu, Sep 2, 2021	156.41	158.36	156.21	157.34
4428	NYSE	EXP	Wed, Sep 1, 2021	157.38	157.54	155.06	156.04
4427	NYSE	EXP	Tue, Aug 31, 2021	157.10	158.49	156.48	156.84
4426	NYSE	EXP	Mon, Aug 30, 2021	160.00	160.18	157.04	157.06
4425	NYSE	EXP	Fri, Aug 27, 2021	156.59	158.89	156.18	157.16
4424	NYSE	EXP	Thu, Aug 26, 2021	156.95	157.26	154.97	156.10
4423	NYSE	EXP	Wed, Aug 25, 2021	153.84	158.70	153.75	156.95
4422	NYSE	EXP	Tue, Aug 24, 2021	152.48	155.07	152.33	153.84
4421	NYSE	EXP	Mon, Aug 23, 2021	151.54	152.11	149.77	151.64
4420	NYSE	EXP	Fri, Aug 20, 2021	148.96	150.68	147.51	150.58
4419	NYSE	EXP	Thu, Aug 19, 2021	148.92	150.96	147.15	149.13
4418	NYSE	EXP	Wed, Aug 18, 2021	151.12	153.63	150.33	151.11
4417	NYSE	EXP	Tue, Aug 17, 2021	152.20	152.82	148.46	151.22
4416	NYSE	EXP	Mon, Aug 16, 2021	152.36	154.72	151.18	152.91
4415	NYSE	EXP	Fri, Aug 13, 2021	155.01	155.07	153.00	153.52
4414	NYSE	EXP	Thu, Aug 12, 2021	155.48	155.80	153.25	155.02
4413	NYSE	EXP	Wed, Aug 11, 2021	150.57	155.20	150.09	155.07
4412	NYSE	EXP	Tue, Aug 10, 2021	145.55	150.35	145.51	149.88
4411	NYSE	EXP	Mon, Aug 9, 2021	145.82	146.96	144.10	145.35
4410	NYSE	EXP	Fri, Aug 6, 2021	144.55	146.35	144.07	145.44
4409	NYSE	EXP	Thu, Aug 5, 2021	142.72	144.94	142.72	143.89
4408	NYSE	EXP	Wed, Aug 4, 2021	141.70	144.34	141.43	142.59
4407	NYSE	EXP	Tue, Aug 3, 2021	141.41	143.37	138.84	143.09
4406	NYSE	EXP	Mon, Aug 2, 2021	141.39	144.15	140.61	140.86
4405	NYSE	EXP	Fri, Jul 30, 2021	142.61	144.40	141.10	141.32
4404	NYSE	EXP	Thu, Jul 29, 2021	141.54	145.03	140.31	142.93
4403	NYSE	EXP	Wed, Jul 28, 2021	135.72	141.32	131.63	139.90
4402	NYSE	EXP	Tue, Jul 27, 2021	133.35	135.05	132.26	133.55
4401	NYSE	EXP	Mon, Jul 26, 2021	136.66	137.26	134.54	134.75
4400	NYSE	EXP	Fri, Jul 23, 2021	136.14	136.89	135.10	136.43
4399	NYSE	EXP	Thu, Jul 22, 2021	137.47	137.47	134.50	134.69
4398	NYSE	EXP	Wed, Jul 21, 2021	135.85	139.39	135.52	137.13
4397	NYSE	EXP	Tue, Jul 20, 2021	131.66	135.29	131.07	134.42
4396	NYSE	EXP	Mon, Jul 19, 2021	131.68	133.09	129.75	131.08
4395	NYSE	EXP	Fri, Jul 16, 2021	138.75	139.20	135.21	135.31
4394	NYSE	EXP	Thu, Jul 15, 2021	137.25	139.75	137.25	138.18
4393	NYSE	EXP	Wed, Jul 14, 2021	138.33	141.51	137.84	138.51
4392	NYSE	EXP	Tue, Jul 13, 2021	140.12	140.49	137.69	138.28
4391	NYSE	EXP	Mon, Jul 12, 2021	138.17	141.14	136.87	140.70
4390	NYSE	EXP	Fri, Jul 9, 2021	138.72	140.51	138.05	139.53
4389	NYSE	EXP	Thu, Jul 8, 2021	138.01	138.80	135.96	136.60
4388	NYSE	EXP	Wed, Jul 7, 2021	138.99	142.17	138.99	140.25
4387	NYSE	EXP	Tue, Jul 6, 2021	142.91	142.91	137.25	139.45
4386	NYSE	EXP	Fri, Jul 2, 2021	143.50	143.50	141.39	142.31
4385	NYSE	EXP	Thu, Jul 1, 2021	142.99	143.82	141.68	143.12
4384	NYSE	EXP	Wed, Jun 30, 2021	139.95	142.80	139.59	142.11
4383	NYSE	EXP	Tue, Jun 29, 2021	143.30	143.99	139.68	140.75
4382	NYSE	EXP	Mon, Jun 28, 2021	142.47	143.23	140.46	142.27
4381	NYSE	EXP	Fri, Jun 25, 2021	145.00	145.45	142.80	143.14
4380	NYSE	EXP	Thu, Jun 24, 2021	144.12	145.00	142.33	143.41
4379	NYSE	EXP	Wed, Jun 23, 2021	142.30	142.83	140.15	141.42
4378	NYSE	EXP	Tue, Jun 22, 2021	140.47	142.07	139.28	141.38
4377	NYSE	EXP	Mon, Jun 21, 2021	137.94	140.75	137.24	140.59
4376	NYSE	EXP	Fri, Jun 18, 2021	135.01	136.79	134.71	136.05
4375	NYSE	EXP	Thu, Jun 17, 2021	143.96	144.52	136.49	137.89
4374	NYSE	EXP	Wed, Jun 16, 2021	146.75	146.87	143.76	144.58
4373	NYSE	EXP	Tue, Jun 15, 2021	150.83	151.90	146.47	147.00
4372	NYSE	EXP	Mon, Jun 14, 2021	151.60	153.11	149.96	150.41
4371	NYSE	EXP	Fri, Jun 11, 2021	149.57	151.22	149.14	151.21
4370	NYSE	EXP	Thu, Jun 10, 2021	152.99	153.71	148.90	149.00
4369	NYSE	EXP	Wed, Jun 9, 2021	152.04	153.62	151.77	152.45
4368	NYSE	EXP	Tue, Jun 8, 2021	149.68	153.04	149.26	152.59
4367	NYSE	EXP	Mon, Jun 7, 2021	147.90	151.26	147.74	149.98
4366	NYSE	EXP	Fri, Jun 4, 2021	146.42	147.35	145.38	147.12
4365	NYSE	EXP	Thu, Jun 3, 2021	143.63	146.91	143.32	146.35
4364	NYSE	EXP	Wed, Jun 2, 2021	148.01	148.01	144.06	144.31
4363	NYSE	EXP	Tue, Jun 1, 2021	148.44	148.80	146.93	147.51
4362	NYSE	EXP	Fri, May 28, 2021	148.01	148.01	145.67	146.76
4361	NYSE	EXP	Thu, May 27, 2021	147.56	148.62	146.36	148.13
4360	NYSE	EXP	Wed, May 26, 2021	144.68	146.15	143.50	145.41
4359	NYSE	EXP	Tue, May 25, 2021	145.29	147.04	143.01	143.36
4358	NYSE	EXP	Mon, May 24, 2021	145.89	146.63	142.90	144.98
4357	NYSE	EXP	Fri, May 21, 2021	142.74	145.54	142.17	144.42
4356	NYSE	EXP	Thu, May 20, 2021	142.64	142.66	135.37	141.68
4355	NYSE	EXP	Wed, May 19, 2021	140.64	142.88	135.38	139.25
4354	NYSE	EXP	Tue, May 18, 2021	152.19	152.72	147.07	147.57
4353	NYSE	EXP	Mon, May 17, 2021	151.05	152.20	148.54	151.68
4352	NYSE	EXP	Fri, May 14, 2021	151.19	153.30	150.29	151.63
4351	NYSE	EXP	Thu, May 13, 2021	145.82	150.85	145.56	150.16
4350	NYSE	EXP	Wed, May 12, 2021	150.15	150.97	145.19	145.28
4349	NYSE	EXP	Tue, May 11, 2021	146.65	151.24	145.30	150.88
4348	NYSE	EXP	Mon, May 10, 2021	151.09	152.21	149.05	149.25
4347	NYSE	EXP	Fri, May 7, 2021	144.27	147.19	143.12	147.01
4346	NYSE	EXP	Thu, May 6, 2021	143.51	144.41	141.48	144.41
4345	NYSE	EXP	Wed, May 5, 2021	143.85	144.99	142.00	144.09
4344	NYSE	EXP	Tue, May 4, 2021	139.99	142.56	139.41	142.09
4343	NYSE	EXP	Mon, May 3, 2021	139.52	141.45	138.80	140.24
4342	NYSE	EXP	Fri, Apr 30, 2021	141.70	141.70	137.87	138.14
4341	NYSE	EXP	Thu, Apr 29, 2021	144.25	144.72	141.08	142.73
4340	NYSE	EXP	Wed, Apr 28, 2021	143.52	143.80	141.45	142.65
4339	NYSE	EXP	Tue, Apr 27, 2021	143.36	145.00	142.45	142.98
4338	NYSE	EXP	Mon, Apr 26, 2021	141.68	144.35	141.04	143.75
4337	NYSE	EXP	Fri, Apr 23, 2021	139.85	141.84	139.04	140.47
4336	NYSE	EXP	Thu, Apr 22, 2021	142.01	142.01	138.26	138.81
4335	NYSE	EXP	Wed, Apr 21, 2021	140.12	143.38	138.95	142.21
4334	NYSE	EXP	Tue, Apr 20, 2021	143.18	143.60	137.91	139.97
4333	NYSE	EXP	Mon, Apr 19, 2021	143.69	144.77	142.83	143.21
4332	NYSE	EXP	Fri, Apr 16, 2021	144.00	144.78	142.84	143.70
4331	NYSE	EXP	Thu, Apr 15, 2021	141.54	143.36	140.37	142.50
4330	NYSE	EXP	Wed, Apr 14, 2021	139.94	142.37	139.94	140.97
4329	NYSE	EXP	Tue, Apr 13, 2021	141.33	141.89	139.22	140.16
4328	NYSE	EXP	Mon, Apr 12, 2021	139.41	142.86	138.07	142.13
4327	NYSE	EXP	Fri, Apr 9, 2021	137.80	139.16	136.92	138.78
4326	NYSE	EXP	Thu, Apr 8, 2021	137.07	137.96	135.38	137.60
4325	NYSE	EXP	Wed, Apr 7, 2021	137.60	138.33	135.96	137.06
4324	NYSE	EXP	Tue, Apr 6, 2021	137.78	139.89	136.82	137.72
4323	NYSE	EXP	Mon, Apr 5, 2021	136.83	138.68	136.06	137.93
4322	NYSE	EXP	Thu, Apr 1, 2021	134.21	136.84	133.05	135.28
4321	NYSE	EXP	Wed, Mar 31, 2021	136.05	139.59	130.92	134.41
4320	NYSE	EXP	Tue, Mar 30, 2021	130.19	135.07	130.00	134.11
4319	NYSE	EXP	Mon, Mar 29, 2021	132.61	135.01	129.79	130.54
4318	NYSE	EXP	Fri, Mar 26, 2021	130.64	133.42	129.14	131.78
4317	NYSE	EXP	Thu, Mar 25, 2021	123.80	129.43	122.16	128.89
4316	NYSE	EXP	Wed, Mar 24, 2021	125.34	128.44	124.43	124.45
4315	NYSE	EXP	Tue, Mar 23, 2021	126.26	127.07	122.40	123.30
4314	NYSE	EXP	Mon, Mar 22, 2021	130.30	130.43	126.20	127.74
4313	NYSE	EXP	Fri, Mar 19, 2021	131.02	131.96	128.19	130.28
4312	NYSE	EXP	Thu, Mar 18, 2021	133.12	136.16	130.84	131.35
4311	NYSE	EXP	Wed, Mar 17, 2021	131.54	133.57	129.82	133.30
4310	NYSE	EXP	Tue, Mar 16, 2021	134.57	135.25	131.84	131.88
4309	NYSE	EXP	Mon, Mar 15, 2021	133.88	135.32	131.88	135.17
4308	NYSE	EXP	Fri, Mar 12, 2021	132.94	134.59	130.99	133.54
4307	NYSE	EXP	Thu, Mar 11, 2021	132.18	134.85	131.76	133.52
4306	NYSE	EXP	Wed, Mar 10, 2021	126.68	131.14	126.62	130.73
4305	NYSE	EXP	Tue, Mar 9, 2021	128.44	129.94	125.12	126.79
4304	NYSE	EXP	Mon, Mar 8, 2021	126.25	129.90	126.25	127.51
4303	NYSE	EXP	Fri, Mar 5, 2021	125.34	126.58	120.47	126.11
4302	NYSE	EXP	Thu, Mar 4, 2021	124.30	126.46	120.46	123.32
4301	NYSE	EXP	Wed, Mar 3, 2021	127.36	128.46	124.79	124.80
4300	NYSE	EXP	Tue, Mar 2, 2021	129.59	129.59	126.32	126.98
4299	NYSE	EXP	Mon, Mar 1, 2021	127.65	130.27	127.26	128.64
4298	NYSE	EXP	Fri, Feb 26, 2021	123.81	126.24	121.06	125.38
4297	NYSE	EXP	Thu, Feb 25, 2021	129.62	129.92	123.05	123.56
4296	NYSE	EXP	Wed, Feb 24, 2021	124.83	129.15	124.83	129.00
4295	NYSE	EXP	Tue, Feb 23, 2021	124.57	125.37	121.38	125.18
4294	NYSE	EXP	Mon, Feb 22, 2021	124.91	129.11	122.92	124.76
4293	NYSE	EXP	Fri, Feb 19, 2021	122.31	125.98	121.66	125.46
4292	NYSE	EXP	Thu, Feb 18, 2021	121.14	121.75	119.73	121.32
4291	NYSE	EXP	Wed, Feb 17, 2021	119.60	122.72	119.10	122.21
4290	NYSE	EXP	Tue, Feb 16, 2021	122.94	124.33	119.85	121.23
4289	NYSE	EXP	Fri, Feb 12, 2021	117.57	123.17	117.26	122.87
4288	NYSE	EXP	Thu, Feb 11, 2021	118.51	119.33	116.92	118.81
4287	NYSE	EXP	Wed, Feb 10, 2021	117.97	119.05	117.28	117.82
4286	NYSE	EXP	Tue, Feb 9, 2021	118.34	119.94	117.38	117.58
4285	NYSE	EXP	Mon, Feb 8, 2021	118.01	119.39	117.21	118.83
4284	NYSE	EXP	Fri, Feb 5, 2021	118.66	118.84	116.75	117.34
4283	NYSE	EXP	Thu, Feb 4, 2021	115.79	118.07	115.66	117.23
4282	NYSE	EXP	Wed, Feb 3, 2021	116.01	117.43	115.00	116.14
4281	NYSE	EXP	Tue, Feb 2, 2021	118.15	118.42	115.47	115.78
4280	NYSE	EXP	Mon, Feb 1, 2021	111.59	117.02	111.08	116.23
4279	NYSE	EXP	Fri, Jan 29, 2021	112.48	114.06	108.65	110.03
4278	NYSE	EXP	Thu, Jan 28, 2021	109.98	114.56	108.32	112.30
4277	NYSE	EXP	Wed, Jan 27, 2021	108.64	110.15	105.40	108.37
4276	NYSE	EXP	Tue, Jan 26, 2021	114.64	114.64	110.62	110.72
4275	NYSE	EXP	Mon, Jan 25, 2021	113.63	115.35	113.10	113.65
4274	NYSE	EXP	Fri, Jan 22, 2021	112.99	114.98	112.13	114.23
4273	NYSE	EXP	Thu, Jan 21, 2021	115.99	116.61	113.89	113.98
4272	NYSE	EXP	Wed, Jan 20, 2021	114.49	115.91	113.42	115.08
4271	NYSE	EXP	Tue, Jan 19, 2021	113.27	113.95	111.83	113.16
4270	NYSE	EXP	Fri, Jan 15, 2021	110.53	113.42	109.20	112.63
4269	NYSE	EXP	Thu, Jan 14, 2021	112.87	112.87	110.01	111.77
4268	NYSE	EXP	Wed, Jan 13, 2021	115.00	115.53	111.20	111.50
4267	NYSE	EXP	Tue, Jan 12, 2021	113.99	116.38	113.01	115.51
4266	NYSE	EXP	Mon, Jan 11, 2021	110.59	113.68	110.59	113.34
4265	NYSE	EXP	Fri, Jan 8, 2021	113.33	113.33	111.00	113.00
4264	NYSE	EXP	Thu, Jan 7, 2021	112.00	113.04	110.83	112.43
4263	NYSE	EXP	Wed, Jan 6, 2021	107.39	112.53	106.80	110.84
4262	NYSE	EXP	Tue, Jan 5, 2021	98.98	103.51	98.98	103.03
4261	NYSE	EXP	Mon, Jan 4, 2021	101.85	104.89	99.27	99.67
4260	NYSE	EXP	Thu, Dec 31, 2020	101.49	102.65	100.31	101.35
4259	NYSE	EXP	Wed, Dec 30, 2020	100.27	102.30	100.27	101.95
4258	NYSE	EXP	Tue, Dec 29, 2020	100.60	101.57	99.10	99.68
4257	NYSE	EXP	Mon, Dec 28, 2020	100.43	101.56	99.85	100.27
4256	NYSE	EXP	Thu, Dec 24, 2020	99.00	100.04	98.24	99.99
4255	NYSE	EXP	Wed, Dec 23, 2020	98.82	100.00	97.91	99.48
4254	NYSE	EXP	Tue, Dec 22, 2020	99.32	100.15	98.13	98.84
4253	NYSE	EXP	Mon, Dec 21, 2020	97.96	100.08	97.09	99.23
4252	NYSE	EXP	Fri, Dec 18, 2020	100.70	101.00	99.00	100.01
4251	NYSE	EXP	Thu, Dec 17, 2020	98.70	100.16	98.50	100.04
4250	NYSE	EXP	Wed, Dec 16, 2020	99.24	99.24	97.14	98.04
4249	NYSE	EXP	Tue, Dec 15, 2020	97.50	99.24	97.44	98.48
4248	NYSE	EXP	Mon, Dec 14, 2020	99.98	99.98	97.13	97.16
4247	NYSE	EXP	Fri, Dec 11, 2020	96.63	99.05	96.40	98.55
4246	NYSE	EXP	Thu, Dec 10, 2020	96.45	97.68	95.32	97.21
4245	NYSE	EXP	Wed, Dec 9, 2020	97.42	98.03	95.94	97.08
4244	NYSE	EXP	Tue, Dec 8, 2020	95.97	98.06	95.79	97.59
4243	NYSE	EXP	Mon, Dec 7, 2020	95.73	97.25	94.80	97.05
4242	NYSE	EXP	Fri, Dec 4, 2020	97.00	97.74	95.79	96.35
4241	NYSE	EXP	Thu, Dec 3, 2020	94.10	96.95	93.20	96.26
4240	NYSE	EXP	Wed, Dec 2, 2020	94.25	94.93	93.34	94.03
4239	NYSE	EXP	Tue, Dec 1, 2020	92.54	95.51	92.00	95.09
4238	NYSE	EXP	Mon, Nov 30, 2020	92.38	93.11	90.85	90.99
4237	NYSE	EXP	Fri, Nov 27, 2020	94.15	94.62	92.02	92.96
4236	NYSE	EXP	Wed, Nov 25, 2020	95.69	95.79	93.60	94.29
4235	NYSE	EXP	Tue, Nov 24, 2020	95.22	97.75	95.10	96.28
4234	NYSE	EXP	Mon, Nov 23, 2020	93.30	95.00	93.17	94.13
4233	NYSE	EXP	Fri, Nov 20, 2020	94.03	94.21	91.97	92.65
4232	NYSE	EXP	Thu, Nov 19, 2020	92.32	93.19	91.21	92.70
4231	NYSE	EXP	Wed, Nov 18, 2020	90.13	91.90	89.00	91.10
4230	NYSE	EXP	Tue, Nov 17, 2020	88.69	89.96	87.96	89.10
4229	NYSE	EXP	Mon, Nov 16, 2020	90.30	90.68	88.56	89.82
4228	NYSE	EXP	Fri, Nov 13, 2020	87.45	90.21	87.35	87.90
4227	NYSE	EXP	Thu, Nov 12, 2020	87.88	88.34	86.04	87.08
4226	NYSE	EXP	Wed, Nov 11, 2020	90.00	90.00	87.53	88.49
4225	NYSE	EXP	Tue, Nov 10, 2020	88.66	91.51	88.38	89.76
4224	NYSE	EXP	Mon, Nov 9, 2020	97.19	97.79	87.33	87.70
4223	NYSE	EXP	Fri, Nov 6, 2020	90.34	91.25	88.25	89.17
4222	NYSE	EXP	Thu, Nov 5, 2020	90.04	92.67	89.64	90.13
4221	NYSE	EXP	Wed, Nov 4, 2020	89.50	89.74	84.69	88.33
4220	NYSE	EXP	Tue, Nov 3, 2020	90.77	92.85	89.73	92.21
4219	NYSE	EXP	Mon, Nov 2, 2020	86.92	90.43	86.92	88.71
4218	NYSE	EXP	Fri, Oct 30, 2020	86.39	89.08	84.60	85.25
4217	NYSE	EXP	Thu, Oct 29, 2020	83.70	88.73	83.10	85.82
4216	NYSE	EXP	Wed, Oct 28, 2020	85.81	86.00	82.88	82.97
4215	NYSE	EXP	Tue, Oct 27, 2020	89.38	89.38	87.19	87.29
4214	NYSE	EXP	Mon, Oct 26, 2020	89.56	90.46	88.01	89.22
4213	NYSE	EXP	Fri, Oct 23, 2020	91.08	91.44	89.89	91.25
4212	NYSE	EXP	Thu, Oct 22, 2020	89.00	90.87	89.00	90.00
4211	NYSE	EXP	Wed, Oct 21, 2020	89.77	91.12	89.16	89.43
4210	NYSE	EXP	Tue, Oct 20, 2020	92.51	92.51	89.73	89.95
4209	NYSE	EXP	Mon, Oct 19, 2020	93.64	93.90	90.29	91.28
4208	NYSE	EXP	Fri, Oct 16, 2020	92.78	93.95	92.36	92.92
4207	NYSE	EXP	Thu, Oct 15, 2020	90.27	92.45	89.91	92.12
4206	NYSE	EXP	Wed, Oct 14, 2020	90.36	91.92	89.09	91.76
4205	NYSE	EXP	Tue, Oct 13, 2020	92.44	92.89	89.49	90.06
4204	NYSE	EXP	Mon, Oct 12, 2020	94.41	94.80	93.02	93.46
4203	NYSE	EXP	Fri, Oct 9, 2020	94.36	94.66	91.73	93.36
4202	NYSE	EXP	Thu, Oct 8, 2020	93.06	94.99	92.84	93.83
4201	NYSE	EXP	Wed, Oct 7, 2020	90.90	92.91	90.09	91.32
4200	NYSE	EXP	Tue, Oct 6, 2020	90.78	92.97	88.96	89.26
4199	NYSE	EXP	Mon, Oct 5, 2020	89.44	91.61	88.00	89.29
4198	NYSE	EXP	Fri, Oct 2, 2020	84.86	89.29	84.59	87.76
4197	NYSE	EXP	Thu, Oct 1, 2020	86.31	88.43	86.00	86.97
4196	NYSE	EXP	Wed, Sep 30, 2020	84.78	87.53	84.69	86.32
4195	NYSE	EXP	Tue, Sep 29, 2020	84.52	85.32	83.18	84.42
4194	NYSE	EXP	Mon, Sep 28, 2020	83.47	85.74	83.25	84.82
4193	NYSE	EXP	Fri, Sep 25, 2020	80.01	81.99	79.90	81.89
4192	NYSE	EXP	Thu, Sep 24, 2020	83.57	83.77	78.23	80.82
4191	NYSE	EXP	Wed, Sep 23, 2020	86.55	88.38	83.17	83.29
4190	NYSE	EXP	Tue, Sep 22, 2020	85.68	87.76	85.68	86.76
4189	NYSE	EXP	Mon, Sep 21, 2020	83.65	85.31	81.43	85.23
4188	NYSE	EXP	Fri, Sep 18, 2020	88.40	89.55	84.64	85.87
4187	NYSE	EXP	Thu, Sep 17, 2020	86.71	89.11	85.50	88.77
4186	NYSE	EXP	Wed, Sep 16, 2020	86.67	89.22	85.71	87.95
4185	NYSE	EXP	Tue, Sep 15, 2020	86.50	87.67	85.62	85.97
4184	NYSE	EXP	Mon, Sep 14, 2020	84.12	86.24	83.49	86.04
4183	NYSE	EXP	Fri, Sep 11, 2020	81.77	84.64	80.83	83.13
4182	NYSE	EXP	Thu, Sep 10, 2020	80.96	82.06	80.83	81.37
4181	NYSE	EXP	Wed, Sep 9, 2020	79.53	80.87	78.24	80.79
4180	NYSE	EXP	Tue, Sep 8, 2020	81.09	81.23	78.40	78.85
4179	NYSE	EXP	Fri, Sep 4, 2020	83.95	84.38	80.83	81.99
4178	NYSE	EXP	Thu, Sep 3, 2020	85.34	86.12	81.86	82.42
4177	NYSE	EXP	Wed, Sep 2, 2020	83.52	85.91	82.46	85.57
4176	NYSE	EXP	Tue, Sep 1, 2020	81.36	83.59	80.67	83.32
4175	NYSE	EXP	Mon, Aug 31, 2020	84.27	84.27	81.71	81.77
4174	NYSE	EXP	Fri, Aug 28, 2020	83.50	84.41	82.30	84.35
4173	NYSE	EXP	Thu, Aug 27, 2020	83.75	84.77	82.65	83.10
4172	NYSE	EXP	Wed, Aug 26, 2020	82.73	83.42	82.09	83.40
4171	NYSE	EXP	Tue, Aug 25, 2020	82.78	83.42	80.85	82.74
4170	NYSE	EXP	Mon, Aug 24, 2020	82.77	84.01	81.78	82.60
4169	NYSE	EXP	Fri, Aug 21, 2020	80.65	82.07	80.22	81.81
4168	NYSE	EXP	Thu, Aug 20, 2020	81.41	82.55	81.02	81.41
4167	NYSE	EXP	Wed, Aug 19, 2020	83.37	83.91	82.47	82.63
4166	NYSE	EXP	Tue, Aug 18, 2020	84.60	85.37	83.18	83.19
4165	NYSE	EXP	Mon, Aug 17, 2020	84.83	85.45	84.04	84.35
4164	NYSE	EXP	Fri, Aug 14, 2020	83.00	85.39	82.34	84.61
4163	NYSE	EXP	Thu, Aug 13, 2020	83.51	84.77	83.02	83.68
4162	NYSE	EXP	Wed, Aug 12, 2020	85.44	85.60	82.88	83.97
4161	NYSE	EXP	Tue, Aug 11, 2020	86.16	87.23	84.36	84.38
4160	NYSE	EXP	Mon, Aug 10, 2020	84.23	85.31	84.07	84.76
4159	NYSE	EXP	Fri, Aug 7, 2020	81.99	84.26	81.99	83.94
4158	NYSE	EXP	Thu, Aug 6, 2020	83.42	84.37	82.00	82.50
4157	NYSE	EXP	Wed, Aug 5, 2020	83.61	84.37	82.49	83.64
4156	NYSE	EXP	Tue, Aug 4, 2020	82.10	83.20	82.00	82.34
4155	NYSE	EXP	Mon, Aug 3, 2020	81.04	82.93	80.35	82.38
4154	NYSE	EXP	Fri, Jul 31, 2020	81.49	81.66	77.98	80.23
4153	NYSE	EXP	Thu, Jul 30, 2020	81.19	83.00	80.47	81.75
4152	NYSE	EXP	Wed, Jul 29, 2020	80.00	81.27	79.37	81.06
4151	NYSE	EXP	Tue, Jul 28, 2020	81.59	81.99	79.09	79.29
4150	NYSE	EXP	Mon, Jul 27, 2020	79.64	82.44	79.11	82.37
4149	NYSE	EXP	Fri, Jul 24, 2020	78.87	80.00	78.42	79.73
4148	NYSE	EXP	Thu, Jul 23, 2020	77.63	79.70	77.63	78.95
4147	NYSE	EXP	Wed, Jul 22, 2020	78.65	79.50	77.37	78.01
4146	NYSE	EXP	Tue, Jul 21, 2020	76.19	78.71	75.74	77.90
4145	NYSE	EXP	Mon, Jul 20, 2020	76.06	76.14	74.97	75.51
4144	NYSE	EXP	Fri, Jul 17, 2020	75.62	76.84	75.50	76.29
4143	NYSE	EXP	Thu, Jul 16, 2020	73.82	75.69	73.79	75.22
4142	NYSE	EXP	Wed, Jul 15, 2020	74.41	75.00	72.58	73.97
4141	NYSE	EXP	Tue, Jul 14, 2020	71.51	72.64	70.57	72.56
4140	NYSE	EXP	Mon, Jul 13, 2020	71.78	73.10	70.16	71.08
4139	NYSE	EXP	Fri, Jul 10, 2020	69.00	70.99	69.00	70.92
4138	NYSE	EXP	Thu, Jul 9, 2020	70.71	71.58	68.90	69.44
4137	NYSE	EXP	Wed, Jul 8, 2020	71.10	71.91	70.83	71.41
4136	NYSE	EXP	Tue, Jul 7, 2020	72.01	72.18	71.06	71.56
4135	NYSE	EXP	Mon, Jul 6, 2020	72.24	73.22	71.24	72.69
4134	NYSE	EXP	Thu, Jul 2, 2020	70.26	73.05	69.60	70.70
4133	NYSE	EXP	Wed, Jul 1, 2020	70.33	70.52	67.94	68.27
4132	NYSE	EXP	Tue, Jun 30, 2020	70.44	70.66	69.16	70.22
4131	NYSE	EXP	Mon, Jun 29, 2020	69.73	71.53	68.61	70.53
4130	NYSE	EXP	Fri, Jun 26, 2020	69.67	69.93	67.10	68.91
4129	NYSE	EXP	Thu, Jun 25, 2020	67.24	70.73	66.91	70.37
4128	NYSE	EXP	Wed, Jun 24, 2020	69.76	70.08	68.02	68.07
4127	NYSE	EXP	Tue, Jun 23, 2020	71.05	71.67	70.03	70.93
4126	NYSE	EXP	Mon, Jun 22, 2020	69.18	70.41	67.81	69.73
4125	NYSE	EXP	Fri, Jun 19, 2020	73.62	74.18	69.98	69.98
4124	NYSE	EXP	Thu, Jun 18, 2020	72.08	74.45	71.82	73.02
4123	NYSE	EXP	Wed, Jun 17, 2020	76.21	76.21	72.51	73.00
4122	NYSE	EXP	Tue, Jun 16, 2020	72.64	75.92	72.63	75.44
4121	NYSE	EXP	Mon, Jun 15, 2020	63.80	68.87	63.40	68.77
4120	NYSE	EXP	Fri, Jun 12, 2020	68.47	68.92	64.70	66.54
4119	NYSE	EXP	Thu, Jun 11, 2020	68.39	69.78	65.07	65.31
4118	NYSE	EXP	Wed, Jun 10, 2020	74.20	74.49	71.89	72.64
4117	NYSE	EXP	Tue, Jun 9, 2020	75.11	76.20	74.00	74.22
4116	NYSE	EXP	Mon, Jun 8, 2020	77.71	78.79	75.77	76.55
4115	NYSE	EXP	Fri, Jun 5, 2020	77.16	79.08	76.38	76.56
4114	NYSE	EXP	Thu, Jun 4, 2020	71.89	73.74	71.09	73.58
4113	NYSE	EXP	Wed, Jun 3, 2020	71.03	73.12	70.74	72.56
4112	NYSE	EXP	Tue, Jun 2, 2020	67.71	69.67	67.71	69.58
4111	NYSE	EXP	Mon, Jun 1, 2020	66.75	68.14	66.62	67.07
4110	NYSE	EXP	Fri, May 29, 2020	67.33	68.26	66.11	66.76
4109	NYSE	EXP	Thu, May 28, 2020	70.04	70.04	67.28	67.98
4108	NYSE	EXP	Wed, May 27, 2020	70.39	71.73	67.77	69.02
4107	NYSE	EXP	Tue, May 26, 2020	68.50	69.45	67.90	68.34
4106	NYSE	EXP	Fri, May 22, 2020	66.99	67.62	65.06	65.85
4105	NYSE	EXP	Thu, May 21, 2020	62.62	66.98	62.62	66.05
4104	NYSE	EXP	Wed, May 20, 2020	63.22	65.90	62.46	62.73
4103	NYSE	EXP	Tue, May 19, 2020	63.48	66.00	59.96	60.21
4102	NYSE	EXP	Mon, May 18, 2020	56.59	59.97	55.67	59.46
4101	NYSE	EXP	Fri, May 15, 2020	52.93	54.35	52.26	53.38
4100	NYSE	EXP	Thu, May 14, 2020	50.86	53.89	48.57	53.52
4099	NYSE	EXP	Wed, May 13, 2020	54.86	55.13	51.56	51.93
4098	NYSE	EXP	Tue, May 12, 2020	56.34	57.07	54.99	55.49
4097	NYSE	EXP	Mon, May 11, 2020	57.99	57.99	54.99	55.82
4096	NYSE	EXP	Fri, May 8, 2020	58.45	59.68	57.73	59.15
4095	NYSE	EXP	Thu, May 7, 2020	57.14	58.80	56.40	56.48
4094	NYSE	EXP	Wed, May 6, 2020	59.71	60.03	56.03	56.07
4093	NYSE	EXP	Tue, May 5, 2020	59.80	61.43	58.63	59.26
4092	NYSE	EXP	Mon, May 4, 2020	57.56	59.39	57.20	58.96
4091	NYSE	EXP	Fri, May 1, 2020	59.51	59.51	57.38	58.68
4090	NYSE	EXP	Thu, Apr 30, 2020	61.04	61.63	59.13	61.01
4089	NYSE	EXP	Wed, Apr 29, 2020	61.19	63.16	60.82	62.76
4088	NYSE	EXP	Tue, Apr 28, 2020	57.42	59.72	57.42	58.96
4087	NYSE	EXP	Mon, Apr 27, 2020	53.43	56.26	53.20	55.65
4086	NYSE	EXP	Fri, Apr 24, 2020	53.22	53.90	52.15	52.60
4085	NYSE	EXP	Thu, Apr 23, 2020	53.75	54.00	52.23	53.06
4084	NYSE	EXP	Wed, Apr 22, 2020	53.07	53.09	51.04	51.82
4083	NYSE	EXP	Tue, Apr 21, 2020	51.69	52.06	50.70	51.36
4082	NYSE	EXP	Mon, Apr 20, 2020	55.40	55.50	53.49	53.55
4081	NYSE	EXP	Fri, Apr 17, 2020	57.72	57.90	55.40	56.76
4080	NYSE	EXP	Thu, Apr 16, 2020	59.27	60.84	55.01	55.83
4079	NYSE	EXP	Wed, Apr 15, 2020	59.76	61.15	56.63	59.32
4078	NYSE	EXP	Tue, Apr 14, 2020	64.89	65.95	61.54	62.51
4077	NYSE	EXP	Mon, Apr 13, 2020	66.49	66.49	62.19	63.51
4076	NYSE	EXP	Thu, Apr 9, 2020	60.78	66.40	59.77	65.87
4075	NYSE	EXP	Wed, Apr 8, 2020	57.73	60.00	56.98	59.15
4074	NYSE	EXP	Tue, Apr 7, 2020	57.74	60.32	56.76	56.94
4073	NYSE	EXP	Mon, Apr 6, 2020	52.31	55.55	52.13	54.77
4072	NYSE	EXP	Fri, Apr 3, 2020	54.55	54.57	48.50	49.89
4071	NYSE	EXP	Thu, Apr 2, 2020	54.30	55.96	52.25	54.01
4070	NYSE	EXP	Wed, Apr 1, 2020	55.95	56.44	52.70	54.19
4069	NYSE	EXP	Tue, Mar 31, 2020	54.43	59.32	53.87	58.42
4068	NYSE	EXP	Mon, Mar 30, 2020	52.48	54.72	51.59	54.53
4067	NYSE	EXP	Fri, Mar 27, 2020	53.38	55.08	52.02	52.39
4066	NYSE	EXP	Thu, Mar 26, 2020	54.11	57.64	54.11	56.02
4065	NYSE	EXP	Wed, Mar 25, 2020	50.72	56.34	48.65	53.42
4064	NYSE	EXP	Tue, Mar 24, 2020	45.73	52.58	45.73	50.52
4063	NYSE	EXP	Mon, Mar 23, 2020	44.91	45.86	41.83	43.17
4062	NYSE	EXP	Fri, Mar 20, 2020	52.25	53.29	44.02	45.12
4061	NYSE	EXP	Thu, Mar 19, 2020	49.74	53.76	47.01	52.02
4060	NYSE	EXP	Wed, Mar 18, 2020	50.01	53.94	43.14	50.01
4059	NYSE	EXP	Tue, Mar 17, 2020	53.97	57.45	51.33	54.24
4058	NYSE	EXP	Mon, Mar 16, 2020	56.00	57.27	52.67	53.12
4057	NYSE	EXP	Fri, Mar 13, 2020	56.37	65.13	54.55	64.86
4056	NYSE	EXP	Thu, Mar 12, 2020	59.43	59.84	53.48	53.49
4055	NYSE	EXP	Wed, Mar 11, 2020	67.84	68.39	62.78	63.62
4054	NYSE	EXP	Tue, Mar 10, 2020	69.41	70.09	64.71	69.91
4053	NYSE	EXP	Mon, Mar 9, 2020	73.01	74.79	65.32	67.15
4052	NYSE	EXP	Fri, Mar 6, 2020	79.66	80.20	76.04	77.85
4051	NYSE	EXP	Thu, Mar 5, 2020	83.77	84.28	80.96	82.09
4050	NYSE	EXP	Wed, Mar 4, 2020	82.70	85.68	81.94	85.58
4049	NYSE	EXP	Tue, Mar 3, 2020	82.01	84.57	80.90	81.55
4048	NYSE	EXP	Mon, Mar 2, 2020	79.28	81.76	78.48	81.65
4047	NYSE	EXP	Fri, Feb 28, 2020	79.20	79.59	76.67	78.93
4046	NYSE	EXP	Thu, Feb 27, 2020	83.11	83.82	81.41	81.41
4045	NYSE	EXP	Wed, Feb 26, 2020	85.74	86.17	83.33	84.59
4044	NYSE	EXP	Tue, Feb 25, 2020	90.04	90.04	85.51	85.65
4043	NYSE	EXP	Mon, Feb 24, 2020	87.90	90.34	87.60	89.87
4042	NYSE	EXP	Fri, Feb 21, 2020	89.09	90.78	87.72	90.39
4041	NYSE	EXP	Thu, Feb 20, 2020	90.28	91.33	88.93	89.06
4040	NYSE	EXP	Wed, Feb 19, 2020	90.69	91.27	89.69	90.53
4039	NYSE	EXP	Tue, Feb 18, 2020	88.69	90.46	88.34	90.17
4038	NYSE	EXP	Fri, Feb 14, 2020	87.62	88.64	87.09	88.56
4037	NYSE	EXP	Thu, Feb 13, 2020	87.02	87.79	86.53	87.65
4036	NYSE	EXP	Wed, Feb 12, 2020	88.50	88.72	86.64	87.04
4035	NYSE	EXP	Tue, Feb 11, 2020	87.22	88.91	87.00	87.78
4034	NYSE	EXP	Mon, Feb 10, 2020	85.92	87.31	84.46	86.66
4033	NYSE	EXP	Fri, Feb 7, 2020	87.20	87.78	86.18	86.34
4032	NYSE	EXP	Thu, Feb 6, 2020	91.72	92.51	87.23	87.57
4031	NYSE	EXP	Wed, Feb 5, 2020	89.38	92.17	89.02	91.85
4030	NYSE	EXP	Tue, Feb 4, 2020	93.89	94.49	86.56	88.20
4029	NYSE	EXP	Mon, Feb 3, 2020	91.58	93.50	91.43	92.88
4028	NYSE	EXP	Fri, Jan 31, 2020	91.43	91.91	90.26	91.17
4027	NYSE	EXP	Thu, Jan 30, 2020	90.91	92.39	90.28	92.09
4026	NYSE	EXP	Wed, Jan 29, 2020	93.48	93.80	91.65	91.75
4025	NYSE	EXP	Tue, Jan 28, 2020	91.93	93.95	91.18	93.50
4024	NYSE	EXP	Mon, Jan 27, 2020	91.85	93.27	91.40	91.54
4023	NYSE	EXP	Fri, Jan 24, 2020	94.26	94.26	91.72	92.24
4022	NYSE	EXP	Thu, Jan 23, 2020	93.22	94.39	92.22	94.11
4021	NYSE	EXP	Wed, Jan 22, 2020	94.00	94.53	93.36	93.48
4020	NYSE	EXP	Tue, Jan 21, 2020	92.80	94.04	92.80	93.43
4019	NYSE	EXP	Fri, Jan 17, 2020	92.19	93.75	92.17	93.20
4018	NYSE	EXP	Thu, Jan 16, 2020	91.15	92.15	91.08	92.11
4017	NYSE	EXP	Wed, Jan 15, 2020	89.48	91.02	89.35	90.73
4016	NYSE	EXP	Tue, Jan 14, 2020	90.24	90.24	89.18	89.58
4015	NYSE	EXP	Mon, Jan 13, 2020	90.83	90.96	89.70	90.50
4014	NYSE	EXP	Fri, Jan 10, 2020	91.16	91.19	89.22	90.98
4013	NYSE	EXP	Thu, Jan 9, 2020	91.07	91.69	90.67	91.20
4012	NYSE	EXP	Wed, Jan 8, 2020	90.61	91.23	90.31	90.87
4011	NYSE	EXP	Tue, Jan 7, 2020	90.66	91.42	90.05	90.46
4010	NYSE	EXP	Mon, Jan 6, 2020	90.61	91.03	90.23	90.67
4009	NYSE	EXP	Fri, Jan 3, 2020	90.35	91.12	90.35	90.94
4008	NYSE	EXP	Thu, Jan 2, 2020	91.33	91.33	90.33	91.21
4007	NYSE	EXP	Tue, Dec 31, 2019	89.23	90.98	89.23	90.66
4006	NYSE	EXP	Mon, Dec 30, 2019	91.07	91.17	89.28	89.57
4005	NYSE	EXP	Fri, Dec 27, 2019	91.43	92.26	91.09	91.21
4004	NYSE	EXP	Thu, Dec 26, 2019	90.36	91.73	90.36	91.26
4003	NYSE	EXP	Tue, Dec 24, 2019	89.54	90.66	89.18	90.32
4002	NYSE	EXP	Mon, Dec 23, 2019	90.18	90.18	88.81	89.45
4001	NYSE	EXP	Fri, Dec 20, 2019	90.20	90.65	89.54	90.07
4000	NYSE	EXP	Thu, Dec 19, 2019	90.57	90.87	89.87	89.93
3999	NYSE	EXP	Wed, Dec 18, 2019	91.10	91.39	90.22	90.69
3998	NYSE	EXP	Tue, Dec 17, 2019	91.04	91.98	90.84	90.97
3997	NYSE	EXP	Mon, Dec 16, 2019	90.58	91.49	90.20	90.44
3996	NYSE	EXP	Fri, Dec 13, 2019	90.52	91.73	89.47	90.23
3995	NYSE	EXP	Thu, Dec 12, 2019	90.19	91.25	89.85	90.39
3994	NYSE	EXP	Wed, Dec 11, 2019	89.68	90.34	88.87	90.09
3993	NYSE	EXP	Tue, Dec 10, 2019	90.59	90.59	88.82	89.55
3992	NYSE	EXP	Mon, Dec 9, 2019	92.33	92.33	90.27	91.09
3991	NYSE	EXP	Fri, Dec 6, 2019	92.82	93.01	92.26	92.57
3990	NYSE	EXP	Thu, Dec 5, 2019	91.70	92.26	91.13	92.15
3989	NYSE	EXP	Wed, Dec 4, 2019	90.86	92.98	90.58	91.60
3988	NYSE	EXP	Tue, Dec 3, 2019	90.19	91.28	89.81	90.94
3987	NYSE	EXP	Mon, Dec 2, 2019	91.89	91.89	90.57	90.88
3986	NYSE	EXP	Fri, Nov 29, 2019	93.98	94.46	91.72	92.03
3985	NYSE	EXP	Wed, Nov 27, 2019	92.80	94.63	92.04	94.14
3984	NYSE	EXP	Tue, Nov 26, 2019	91.10	92.56	90.34	92.54
3983	NYSE	EXP	Mon, Nov 25, 2019	90.10	91.30	90.10	91.06
3982	NYSE	EXP	Fri, Nov 22, 2019	91.96	92.28	90.28	90.31
3981	NYSE	EXP	Thu, Nov 21, 2019	93.03	93.22	91.56	91.75
3980	NYSE	EXP	Wed, Nov 20, 2019	92.41	94.58	92.35	92.92
3979	NYSE	EXP	Tue, Nov 19, 2019	93.42	93.82	92.14	92.79
3978	NYSE	EXP	Mon, Nov 18, 2019	92.31	93.98	92.03	93.21
3977	NYSE	EXP	Fri, Nov 15, 2019	94.09	94.09	92.54	92.67
3976	NYSE	EXP	Thu, Nov 14, 2019	92.50	94.13	92.42	93.74
3975	NYSE	EXP	Wed, Nov 13, 2019	91.80	92.72	88.55	92.54
3974	NYSE	EXP	Tue, Nov 12, 2019	92.33	94.14	92.07	92.80
3973	NYSE	EXP	Mon, Nov 11, 2019	91.46	92.37	91.46	91.80
3972	NYSE	EXP	Fri, Nov 8, 2019	92.72	92.86	91.77	92.01
3971	NYSE	EXP	Thu, Nov 7, 2019	93.72	94.53	93.08	93.24
3970	NYSE	EXP	Wed, Nov 6, 2019	92.47	93.35	91.05	93.26
3969	NYSE	EXP	Tue, Nov 5, 2019	95.13	95.76	92.41	93.04
3968	NYSE	EXP	Mon, Nov 4, 2019	95.00	96.23	93.98	94.78
3967	NYSE	EXP	Fri, Nov 1, 2019	92.27	95.91	92.25	94.71
3966	NYSE	EXP	Thu, Oct 31, 2019	95.82	96.34	90.91	91.34
3965	NYSE	EXP	Wed, Oct 30, 2019	92.05	92.37	90.23	91.63
3964	NYSE	EXP	Tue, Oct 29, 2019	94.83	95.83	92.16	92.42
3963	NYSE	EXP	Mon, Oct 28, 2019	94.76	95.54	92.65	93.89
3962	NYSE	EXP	Fri, Oct 25, 2019	94.39	97.10	94.03	95.00
3961	NYSE	EXP	Thu, Oct 24, 2019	94.99	95.51	94.10	94.67
3960	NYSE	EXP	Wed, Oct 23, 2019	95.96	96.45	94.55	94.78
3959	NYSE	EXP	Tue, Oct 22, 2019	94.11	96.17	93.39	95.44
3958	NYSE	EXP	Mon, Oct 21, 2019	93.00	94.49	93.00	94.00
3957	NYSE	EXP	Fri, Oct 18, 2019	92.27	92.73	91.40	92.42
3956	NYSE	EXP	Thu, Oct 17, 2019	91.85	93.20	91.60	92.51
3955	NYSE	EXP	Wed, Oct 16, 2019	90.80	91.50	90.12	91.42
3954	NYSE	EXP	Tue, Oct 15, 2019	91.29	91.31	90.12	90.71
3953	NYSE	EXP	Mon, Oct 14, 2019	90.20	90.97	89.56	90.62
3952	NYSE	EXP	Fri, Oct 11, 2019	91.45	92.79	90.28	90.46
3951	NYSE	EXP	Thu, Oct 10, 2019	91.01	91.28	89.86	90.28
3950	NYSE	EXP	Wed, Oct 9, 2019	89.62	90.77	88.76	90.61
3949	NYSE	EXP	Tue, Oct 8, 2019	88.30	89.87	87.98	88.48
3948	NYSE	EXP	Mon, Oct 7, 2019	88.70	89.98	87.79	89.17
3947	NYSE	EXP	Fri, Oct 4, 2019	87.37	89.07	87.36	89.04
3946	NYSE	EXP	Thu, Oct 3, 2019	87.07	88.34	85.54	87.43
3945	NYSE	EXP	Wed, Oct 2, 2019	88.46	88.58	86.74	87.32
3944	NYSE	EXP	Tue, Oct 1, 2019	90.37	91.46	88.89	89.06
3943	NYSE	EXP	Mon, Sep 30, 2019	89.40	91.13	89.22	90.01
3942	NYSE	EXP	Fri, Sep 27, 2019	91.16	91.65	89.00	89.16
3941	NYSE	EXP	Thu, Sep 26, 2019	90.86	91.32	89.47	90.96
3940	NYSE	EXP	Wed, Sep 25, 2019	89.90	91.35	88.92	91.20
3939	NYSE	EXP	Tue, Sep 24, 2019	90.63	91.76	89.85	89.97
3938	NYSE	EXP	Mon, Sep 23, 2019	90.18	92.24	90.18	90.79
3937	NYSE	EXP	Fri, Sep 20, 2019	91.40	91.89	90.53	90.77
3936	NYSE	EXP	Thu, Sep 19, 2019	89.28	91.51	88.99	90.77
3935	NYSE	EXP	Wed, Sep 18, 2019	88.24	89.89	87.15	89.48
3934	NYSE	EXP	Tue, Sep 17, 2019	89.01	89.81	87.37	88.38
3933	NYSE	EXP	Mon, Sep 16, 2019	86.25	89.85	85.88	89.70
3932	NYSE	EXP	Fri, Sep 13, 2019	87.22	87.84	86.35	86.60
3931	NYSE	EXP	Thu, Sep 12, 2019	88.84	88.99	86.68	86.73
3930	NYSE	EXP	Wed, Sep 11, 2019	87.47	88.69	86.15	88.36
3929	NYSE	EXP	Tue, Sep 10, 2019	84.83	87.20	83.90	87.20
3928	NYSE	EXP	Mon, Sep 9, 2019	85.19	85.51	84.02	84.64
3927	NYSE	EXP	Fri, Sep 6, 2019	84.18	85.49	83.88	85.04
3926	NYSE	EXP	Thu, Sep 5, 2019	84.53	85.30	83.61	84.09
3925	NYSE	EXP	Wed, Sep 4, 2019	85.00	85.60	83.93	84.30
3924	NYSE	EXP	Tue, Sep 3, 2019	83.47	84.47	81.49	84.24
3923	NYSE	EXP	Fri, Aug 30, 2019	84.12	84.63	83.07	84.19
3922	NYSE	EXP	Thu, Aug 29, 2019	82.65	84.11	82.65	83.64
3921	NYSE	EXP	Wed, Aug 28, 2019	81.28	82.39	80.47	81.84
3920	NYSE	EXP	Tue, Aug 27, 2019	82.17	82.65	81.03	81.45
3919	NYSE	EXP	Mon, Aug 26, 2019	82.43	82.71	80.89	81.68
3918	NYSE	EXP	Fri, Aug 23, 2019	80.54	83.61	80.53	81.80
3917	NYSE	EXP	Thu, Aug 22, 2019	79.49	80.75	79.29	80.50
3916	NYSE	EXP	Wed, Aug 21, 2019	80.27	80.27	79.11	79.74
3915	NYSE	EXP	Tue, Aug 20, 2019	80.32	80.91	79.33	79.38
3914	NYSE	EXP	Mon, Aug 19, 2019	82.00	82.00	80.32	80.36
3913	NYSE	EXP	Fri, Aug 16, 2019	80.49	81.83	80.29	81.23
3912	NYSE	EXP	Thu, Aug 15, 2019	82.50	83.05	80.29	80.42
3911	NYSE	EXP	Wed, Aug 14, 2019	83.01	83.54	82.07	82.32
3910	NYSE	EXP	Tue, Aug 13, 2019	83.89	85.23	83.32	84.03
3909	NYSE	EXP	Mon, Aug 12, 2019	84.03	84.35	82.82	83.75
3908	NYSE	EXP	Fri, Aug 9, 2019	86.81	86.81	84.31	84.32
3907	NYSE	EXP	Thu, Aug 8, 2019	85.16	87.93	85.16	86.99
3906	NYSE	EXP	Wed, Aug 7, 2019	83.56	85.03	82.98	84.75
3905	NYSE	EXP	Tue, Aug 6, 2019	82.71	84.47	82.07	84.37
3904	NYSE	EXP	Mon, Aug 5, 2019	80.80	83.39	80.07	82.71
3903	NYSE	EXP	Fri, Aug 2, 2019	80.94	82.35	80.35	81.95
3902	NYSE	EXP	Thu, Aug 1, 2019	82.11	83.41	80.11	81.30
3901	NYSE	EXP	Wed, Jul 31, 2019	83.38	86.99	82.54	82.78
3900	NYSE	EXP	Tue, Jul 30, 2019	87.32	90.56	86.84	90.27
3899	NYSE	EXP	Mon, Jul 29, 2019	88.45	88.63	86.32	87.50
3898	NYSE	EXP	Fri, Jul 26, 2019	88.74	89.97	88.38	89.21
3897	NYSE	EXP	Thu, Jul 25, 2019	90.38	91.30	88.39	88.51
3896	NYSE	EXP	Wed, Jul 24, 2019	87.30	90.41	87.30	90.21
3895	NYSE	EXP	Tue, Jul 23, 2019	85.42	87.65	85.42	87.63
3894	NYSE	EXP	Mon, Jul 22, 2019	86.33	87.30	85.21	85.23
3893	NYSE	EXP	Fri, Jul 19, 2019	85.65	87.64	85.59	86.01
3892	NYSE	EXP	Thu, Jul 18, 2019	85.08	85.96	83.37	85.52
3891	NYSE	EXP	Wed, Jul 17, 2019	86.63	87.13	84.76	86.42
3890	NYSE	EXP	Tue, Jul 16, 2019	86.86	88.06	86.64	86.68
3889	NYSE	EXP	Mon, Jul 15, 2019	85.95	86.94	84.51	86.50
3888	NYSE	EXP	Fri, Jul 12, 2019	83.84	85.62	83.63	85.36
3887	NYSE	EXP	Thu, Jul 11, 2019	83.81	84.49	82.93	83.99
3886	NYSE	EXP	Wed, Jul 10, 2019	87.25	87.64	84.85	84.98
3885	NYSE	EXP	Tue, Jul 9, 2019	87.40	87.90	86.80	86.93
3884	NYSE	EXP	Mon, Jul 8, 2019	88.89	88.89	87.14	87.54
3883	NYSE	EXP	Fri, Jul 5, 2019	88.87	89.92	88.78	89.39
3882	NYSE	EXP	Wed, Jul 3, 2019	88.35	89.71	88.00	89.41
3881	NYSE	EXP	Tue, Jul 2, 2019	88.10	88.12	86.66	88.11
3880	NYSE	EXP	Mon, Jul 1, 2019	91.07	92.51	88.05	88.09
3879	NYSE	EXP	Fri, Jun 28, 2019	89.19	93.07	88.81	92.70
3878	NYSE	EXP	Thu, Jun 27, 2019	88.90	89.65	87.98	88.94
3877	NYSE	EXP	Wed, Jun 26, 2019	87.10	89.06	86.82	88.72
3876	NYSE	EXP	Tue, Jun 25, 2019	87.07	87.91	86.72	87.03
3875	NYSE	EXP	Mon, Jun 24, 2019	88.96	88.96	86.99	87.08
3874	NYSE	EXP	Fri, Jun 21, 2019	87.91	89.07	87.91	88.72
3873	NYSE	EXP	Thu, Jun 20, 2019	88.86	89.38	88.06	88.39
3872	NYSE	EXP	Wed, Jun 19, 2019	88.49	88.51	86.51	87.65
3871	NYSE	EXP	Tue, Jun 18, 2019	88.82	90.05	88.52	88.54
3870	NYSE	EXP	Mon, Jun 17, 2019	87.49	88.68	87.25	88.08
3869	NYSE	EXP	Fri, Jun 14, 2019	87.90	88.00	86.19	87.76
3868	NYSE	EXP	Thu, Jun 13, 2019	86.14	88.28	85.65	88.23
3867	NYSE	EXP	Wed, Jun 12, 2019	86.97	87.62	85.28	85.68
3866	NYSE	EXP	Tue, Jun 11, 2019	90.94	91.98	86.46	87.48
3865	NYSE	EXP	Mon, Jun 10, 2019	90.11	91.17	89.69	90.29
3864	NYSE	EXP	Fri, Jun 7, 2019	90.35	90.44	88.89	89.66
3863	NYSE	EXP	Thu, Jun 6, 2019	90.70	91.03	89.06	89.68
3862	NYSE	EXP	Wed, Jun 5, 2019	90.89	91.35	89.72	90.49
3861	NYSE	EXP	Tue, Jun 4, 2019	87.55	90.98	87.55	90.95
3860	NYSE	EXP	Mon, Jun 3, 2019	85.96	87.47	85.58	86.80
3859	NYSE	EXP	Fri, May 31, 2019	86.06	86.79	84.89	86.06
3858	NYSE	EXP	Thu, May 30, 2019	90.24	91.86	85.75	87.26
3857	NYSE	EXP	Wed, May 29, 2019	87.47	87.65	86.16	87.00
3856	NYSE	EXP	Tue, May 28, 2019	87.62	89.23	87.37	88.11
3855	NYSE	EXP	Fri, May 24, 2019	88.10	88.76	86.35	87.59
3854	NYSE	EXP	Thu, May 23, 2019	88.77	89.57	86.57	87.56
3853	NYSE	EXP	Wed, May 22, 2019	90.52	90.95	89.28	89.47
3852	NYSE	EXP	Tue, May 21, 2019	90.25	91.87	89.93	91.25
3851	NYSE	EXP	Mon, May 20, 2019	90.38	91.09	89.78	90.26
3850	NYSE	EXP	Fri, May 17, 2019	91.03	93.12	90.39	91.07
3849	NYSE	EXP	Thu, May 16, 2019	92.03	93.18	87.74	91.58
3848	NYSE	EXP	Wed, May 15, 2019	86.78	88.82	86.50	88.26
3847	NYSE	EXP	Tue, May 14, 2019	87.29	88.58	86.92	87.72
3846	NYSE	EXP	Mon, May 13, 2019	88.04	88.04	86.07	86.78
3845	NYSE	EXP	Fri, May 10, 2019	88.54	89.42	87.82	89.08
3844	NYSE	EXP	Thu, May 9, 2019	88.13	89.29	87.76	88.62
3843	NYSE	EXP	Wed, May 8, 2019	89.95	90.18	88.90	88.98
3842	NYSE	EXP	Tue, May 7, 2019	89.69	90.30	89.14	89.82
3841	NYSE	EXP	Mon, May 6, 2019	89.54	91.21	88.59	90.47
3840	NYSE	EXP	Fri, May 3, 2019	90.00	90.73	89.56	90.61
3839	NYSE	EXP	Thu, May 2, 2019	89.67	90.34	88.88	89.45
3838	NYSE	EXP	Wed, May 1, 2019	91.42	91.45	89.42	89.49
3837	NYSE	EXP	Tue, Apr 30, 2019	91.07	91.50	89.97	90.91
3836	NYSE	EXP	Mon, Apr 29, 2019	90.87	91.22	89.82	90.04
3835	NYSE	EXP	Fri, Apr 26, 2019	89.10	90.98	88.71	90.89
3834	NYSE	EXP	Thu, Apr 25, 2019	90.17	90.34	88.58	89.12
3833	NYSE	EXP	Wed, Apr 24, 2019	90.32	91.22	89.67	90.54
3832	NYSE	EXP	Tue, Apr 23, 2019	90.30	90.39	88.77	89.95
3831	NYSE	EXP	Mon, Apr 22, 2019	89.55	91.04	89.25	90.34
3830	NYSE	EXP	Thu, Apr 18, 2019	91.56	92.00	89.71	90.08
3829	NYSE	EXP	Wed, Apr 17, 2019	87.03	87.35	84.26	84.33
3828	NYSE	EXP	Tue, Apr 16, 2019	86.13	86.70	85.32	86.60
3827	NYSE	EXP	Mon, Apr 15, 2019	86.02	86.52	85.29	86.25
3826	NYSE	EXP	Fri, Apr 12, 2019	85.39	86.95	84.87	86.12
3825	NYSE	EXP	Thu, Apr 11, 2019	84.86	85.77	84.25	84.64
3824	NYSE	EXP	Wed, Apr 10, 2019	84.48	85.53	84.25	84.53
3823	NYSE	EXP	Tue, Apr 9, 2019	85.42	85.86	84.27	84.47
3822	NYSE	EXP	Mon, Apr 8, 2019	85.46	86.47	85.30	85.84
3821	NYSE	EXP	Fri, Apr 5, 2019	85.93	86.48	85.16	85.79
3820	NYSE	EXP	Thu, Apr 4, 2019	84.07	85.70	83.74	84.56
3819	NYSE	EXP	Wed, Apr 3, 2019	84.58	84.58	83.03	83.31
3818	NYSE	EXP	Tue, Apr 2, 2019	82.85	84.31	81.87	83.49
3817	NYSE	EXP	Mon, Apr 1, 2019	84.69	86.65	83.67	83.71
3816	NYSE	EXP	Fri, Mar 29, 2019	81.47	84.49	80.21	84.30
3815	NYSE	EXP	Thu, Mar 28, 2019	72.52	73.37	71.69	73.33
3814	NYSE	EXP	Wed, Mar 27, 2019	71.63	72.88	71.63	72.33
3813	NYSE	EXP	Tue, Mar 26, 2019	73.24	73.25	71.06	71.67
3812	NYSE	EXP	Mon, Mar 25, 2019	71.91	72.94	71.18	72.74
3811	NYSE	EXP	Fri, Mar 22, 2019	73.79	73.79	71.07	71.29
3810	NYSE	EXP	Thu, Mar 21, 2019	71.34	75.02	71.34	74.30
3809	NYSE	EXP	Wed, Mar 20, 2019	72.85	72.90	70.50	71.77
3808	NYSE	EXP	Tue, Mar 19, 2019	73.03	74.19	73.03	73.48
3807	NYSE	EXP	Mon, Mar 18, 2019	72.38	73.08	71.93	72.79
3806	NYSE	EXP	Fri, Mar 15, 2019	71.85	72.77	71.64	72.25
3805	NYSE	EXP	Thu, Mar 14, 2019	71.49	72.26	69.58	71.63
3804	NYSE	EXP	Wed, Mar 13, 2019	76.58	76.58	71.66	72.10
3803	NYSE	EXP	Tue, Mar 12, 2019	78.34	78.61	76.18	76.24
3802	NYSE	EXP	Mon, Mar 11, 2019	78.50	79.81	77.94	78.09
3801	NYSE	EXP	Fri, Mar 8, 2019	78.33	79.28	77.91	79.04
3800	NYSE	EXP	Thu, Mar 7, 2019	78.75	79.44	77.76	78.81
3799	NYSE	EXP	Wed, Mar 6, 2019	79.74	80.19	78.74	79.17
3798	NYSE	EXP	Tue, Mar 5, 2019	79.94	80.08	78.95	79.49
3797	NYSE	EXP	Mon, Mar 4, 2019	78.50	80.19	78.24	80.12
3796	NYSE	EXP	Fri, Mar 1, 2019	76.81	78.61	76.69	78.41
3795	NYSE	EXP	Thu, Feb 28, 2019	77.90	77.90	76.10	76.44
3794	NYSE	EXP	Wed, Feb 27, 2019	78.31	79.06	77.86	78.05
3793	NYSE	EXP	Tue, Feb 26, 2019	78.71	79.92	78.43	78.49
3792	NYSE	EXP	Mon, Feb 25, 2019	80.13	80.19	78.79	79.03
3791	NYSE	EXP	Fri, Feb 22, 2019	78.17	79.40	77.97	79.37
3790	NYSE	EXP	Thu, Feb 21, 2019	77.77	78.85	77.41	78.00
3789	NYSE	EXP	Wed, Feb 20, 2019	76.95	77.97	76.81	77.90
3788	NYSE	EXP	Tue, Feb 19, 2019	76.09	77.68	75.58	76.66
3787	NYSE	EXP	Fri, Feb 15, 2019	74.30	76.78	73.71	76.15
3786	NYSE	EXP	Thu, Feb 14, 2019	73.89	74.48	72.25	73.73
3785	NYSE	EXP	Wed, Feb 13, 2019	74.70	75.35	73.04	73.37
3784	NYSE	EXP	Tue, Feb 12, 2019	72.50	74.87	72.28	74.22
3783	NYSE	EXP	Mon, Feb 11, 2019	71.61	72.65	71.09	72.46
3782	NYSE	EXP	Fri, Feb 8, 2019	71.56	72.06	70.75	71.53
3781	NYSE	EXP	Thu, Feb 7, 2019	70.78	72.32	70.50	71.80
3780	NYSE	EXP	Wed, Feb 6, 2019	73.04	73.60	70.76	70.84
3779	NYSE	EXP	Tue, Feb 5, 2019	72.57	73.11	71.99	73.01
3778	NYSE	EXP	Mon, Feb 4, 2019	73.09	73.68	71.79	72.02
3777	NYSE	EXP	Fri, Feb 1, 2019	71.02	73.28	70.50	73.24
3776	NYSE	EXP	Thu, Jan 31, 2019	70.52	72.10	69.59	71.00
3775	NYSE	EXP	Wed, Jan 30, 2019	71.14	72.58	70.31	70.55
3774	NYSE	EXP	Tue, Jan 29, 2019	69.38	71.72	68.90	70.96
3773	NYSE	EXP	Mon, Jan 28, 2019	66.48	69.24	66.28	68.79
3772	NYSE	EXP	Fri, Jan 25, 2019	66.05	67.74	65.74	67.24
3771	NYSE	EXP	Thu, Jan 24, 2019	64.18	66.69	64.18	66.55
3770	NYSE	EXP	Wed, Jan 23, 2019	68.00	68.00	63.53	64.45
3769	NYSE	EXP	Tue, Jan 22, 2019	68.00	69.15	66.71	68.07
3768	NYSE	EXP	Fri, Jan 18, 2019	66.38	69.19	66.18	68.36
3767	NYSE	EXP	Thu, Jan 17, 2019	64.27	66.15	64.22	65.79
3766	NYSE	EXP	Wed, Jan 16, 2019	64.06	65.42	64.06	64.59
3765	NYSE	EXP	Tue, Jan 15, 2019	65.46	65.86	63.42	64.21
3764	NYSE	EXP	Mon, Jan 14, 2019	65.37	66.32	64.79	65.50
3763	NYSE	EXP	Fri, Jan 11, 2019	66.90	67.46	65.40	65.67
3762	NYSE	EXP	Thu, Jan 10, 2019	67.82	67.93	66.97	67.37
3761	NYSE	EXP	Wed, Jan 9, 2019	66.73	68.21	66.22	67.95
3760	NYSE	EXP	Tue, Jan 8, 2019	66.17	66.81	65.11	66.36
3759	NYSE	EXP	Mon, Jan 7, 2019	63.77	66.58	63.43	65.75
3758	NYSE	EXP	Fri, Jan 4, 2019	62.63	64.67	62.27	64.07
3757	NYSE	EXP	Thu, Jan 3, 2019	61.71	63.60	61.03	61.84
3756	NYSE	EXP	Wed, Jan 2, 2019	59.84	62.60	59.15	61.75
3755	NYSE	EXP	Mon, Dec 31, 2018	60.83	61.43	60.22	61.03
3754	NYSE	EXP	Fri, Dec 28, 2018	60.98	61.43	60.10	60.74
3753	NYSE	EXP	Thu, Dec 27, 2018	58.90	60.89	58.60	60.86
3752	NYSE	EXP	Wed, Dec 26, 2018	57.79	59.92	57.00	59.92
3751	NYSE	EXP	Mon, Dec 24, 2018	58.12	59.14	57.36	57.48
3750	NYSE	EXP	Fri, Dec 21, 2018	59.65	60.56	58.10	58.58
3749	NYSE	EXP	Thu, Dec 20, 2018	60.49	61.11	58.94	59.41
3748	NYSE	EXP	Wed, Dec 19, 2018	61.54	63.08	60.74	60.86
3747	NYSE	EXP	Tue, Dec 18, 2018	61.98	63.06	61.06	61.40
3746	NYSE	EXP	Mon, Dec 17, 2018	61.13	63.01	60.72	61.71
3745	NYSE	EXP	Fri, Dec 14, 2018	60.48	62.07	60.36	61.24
3744	NYSE	EXP	Thu, Dec 13, 2018	65.80	65.99	61.07	61.27
3743	NYSE	EXP	Wed, Dec 12, 2018	65.48	65.98	64.45	64.88
3742	NYSE	EXP	Tue, Dec 11, 2018	67.42	67.42	64.38	64.45
3741	NYSE	EXP	Mon, Dec 10, 2018	66.70	67.34	65.67	66.07
3740	NYSE	EXP	Fri, Dec 7, 2018	68.26	69.67	66.83	66.88
3739	NYSE	EXP	Thu, Dec 6, 2018	66.51	68.16	66.00	68.00
3738	NYSE	EXP	Tue, Dec 4, 2018	72.06	72.09	67.39	67.40
3737	NYSE	EXP	Mon, Dec 3, 2018	74.66	74.99	72.41	72.70
3736	NYSE	EXP	Fri, Nov 30, 2018	72.84	73.89	72.39	73.00
3735	NYSE	EXP	Thu, Nov 29, 2018	73.76	74.63	73.01	73.22
3734	NYSE	EXP	Wed, Nov 28, 2018	72.28	74.23	71.03	73.75
3733	NYSE	EXP	Tue, Nov 27, 2018	71.10	72.44	71.00	72.16
3732	NYSE	EXP	Mon, Nov 26, 2018	70.64	72.01	70.25	71.33
3731	NYSE	EXP	Fri, Nov 23, 2018	69.43	70.34	69.33	69.60
3730	NYSE	EXP	Wed, Nov 21, 2018	68.28	70.96	68.28	69.97
3729	NYSE	EXP	Tue, Nov 20, 2018	69.07	69.75	67.22	67.93
3728	NYSE	EXP	Mon, Nov 19, 2018	72.21	72.62	69.87	70.10
3727	NYSE	EXP	Fri, Nov 16, 2018	73.37	73.91	71.93	72.50
3726	NYSE	EXP	Thu, Nov 15, 2018	72.66	74.45	72.03	73.83
3725	NYSE	EXP	Wed, Nov 14, 2018	74.51	75.31	73.10	73.31
3724	NYSE	EXP	Tue, Nov 13, 2018	73.98	75.29	73.55	73.55
3723	NYSE	EXP	Mon, Nov 12, 2018	75.47	75.78	73.36	73.66
3722	NYSE	EXP	Fri, Nov 9, 2018	75.82	76.59	74.64	75.48
3721	NYSE	EXP	Thu, Nov 8, 2018	76.77	77.05	75.67	76.42
3720	NYSE	EXP	Wed, Nov 7, 2018	78.98	79.26	77.26	77.47
3719	NYSE	EXP	Tue, Nov 6, 2018	75.85	79.07	75.20	77.84
3718	NYSE	EXP	Mon, Nov 5, 2018	77.45	78.10	76.14	76.17
3717	NYSE	EXP	Fri, Nov 2, 2018	77.70	78.02	76.22	77.53
3716	NYSE	EXP	Thu, Nov 1, 2018	73.99	77.32	73.41	77.08
3715	NYSE	EXP	Wed, Oct 31, 2018	73.13	76.27	73.13	73.84
3714	NYSE	EXP	Tue, Oct 30, 2018	68.17	72.85	67.08	72.67
3713	NYSE	EXP	Mon, Oct 29, 2018	68.77	69.46	64.95	65.79
3712	NYSE	EXP	Fri, Oct 26, 2018	68.18	69.10	65.62	67.76
3711	NYSE	EXP	Thu, Oct 25, 2018	68.40	69.85	68.22	68.48
3710	NYSE	EXP	Wed, Oct 24, 2018	70.71	71.27	68.19	68.33
3709	NYSE	EXP	Tue, Oct 23, 2018	70.61	71.50	68.18	70.80
3708	NYSE	EXP	Mon, Oct 22, 2018	73.09	73.98	71.48	71.58
3707	NYSE	EXP	Fri, Oct 19, 2018	74.45	75.14	72.70	72.89
3706	NYSE	EXP	Thu, Oct 18, 2018	76.25	76.80	73.95	74.32
3705	NYSE	EXP	Wed, Oct 17, 2018	78.88	79.99	76.57	77.03
3704	NYSE	EXP	Tue, Oct 16, 2018	80.00	80.02	78.89	79.87
3703	NYSE	EXP	Mon, Oct 15, 2018	79.37	80.52	79.37	79.87
3702	NYSE	EXP	Fri, Oct 12, 2018	80.77	81.00	79.22	79.49
3701	NYSE	EXP	Thu, Oct 11, 2018	80.18	80.83	79.26	79.70
3700	NYSE	EXP	Wed, Oct 10, 2018	82.28	83.08	80.65	80.76
3699	NYSE	EXP	Tue, Oct 9, 2018	83.23	83.88	82.78	82.95
3698	NYSE	EXP	Mon, Oct 8, 2018	81.77	83.68	81.42	83.52
3697	NYSE	EXP	Fri, Oct 5, 2018	84.94	85.39	81.25	82.04
3696	NYSE	EXP	Thu, Oct 4, 2018	85.84	86.92	85.06	85.12
3695	NYSE	EXP	Wed, Oct 3, 2018	86.31	86.36	85.22	86.13
3694	NYSE	EXP	Tue, Oct 2, 2018	85.66	86.28	85.25	85.82
3693	NYSE	EXP	Mon, Oct 1, 2018	85.50	87.14	85.47	85.91
3692	NYSE	EXP	Fri, Sep 28, 2018	84.33	85.50	83.63	85.24
3691	NYSE	EXP	Thu, Sep 27, 2018	85.60	86.04	84.71	84.82
3690	NYSE	EXP	Wed, Sep 26, 2018	86.71	87.23	85.15	85.26
3689	NYSE	EXP	Tue, Sep 25, 2018	86.58	87.34	85.90	86.72
3688	NYSE	EXP	Mon, Sep 24, 2018	86.78	87.07	86.10	86.47
3687	NYSE	EXP	Fri, Sep 21, 2018	87.91	88.18	87.05	87.25
3686	NYSE	EXP	Thu, Sep 20, 2018	87.45	88.63	87.01	87.38
3685	NYSE	EXP	Wed, Sep 19, 2018	86.61	88.45	86.61	87.10
3684	NYSE	EXP	Tue, Sep 18, 2018	86.59	87.18	86.35	86.83
3683	NYSE	EXP	Mon, Sep 17, 2018	88.00	88.52	86.49	86.59
3682	NYSE	EXP	Fri, Sep 14, 2018	88.05	88.39	86.88	87.57
3681	NYSE	EXP	Thu, Sep 13, 2018	89.17	89.93	87.79	87.98
3680	NYSE	EXP	Wed, Sep 12, 2018	87.62	88.87	87.38	88.46
3679	NYSE	EXP	Tue, Sep 11, 2018	86.42	88.41	85.84	87.65
3678	NYSE	EXP	Mon, Sep 10, 2018	89.17	89.35	85.91	86.64
3677	NYSE	EXP	Fri, Sep 7, 2018	89.69	90.09	88.43	89.20
3676	NYSE	EXP	Thu, Sep 6, 2018	91.33	91.83	88.97	89.92
3675	NYSE	EXP	Wed, Sep 5, 2018	91.35	91.64	90.34	90.95
3674	NYSE	EXP	Tue, Sep 4, 2018	92.22	92.22	90.70	91.12
3673	NYSE	EXP	Fri, Aug 31, 2018	92.05	92.92	91.79	92.33
3672	NYSE	EXP	Thu, Aug 30, 2018	93.45	93.76	92.13	92.38
3671	NYSE	EXP	Wed, Aug 29, 2018	94.80	95.00	93.29	93.48
3670	NYSE	EXP	Tue, Aug 28, 2018	95.82	95.94	94.20	94.93
3669	NYSE	EXP	Mon, Aug 27, 2018	95.82	96.94	95.45	95.74
3668	NYSE	EXP	Fri, Aug 24, 2018	95.39	96.18	95.09	95.48
3667	NYSE	EXP	Thu, Aug 23, 2018	96.16	96.32	95.08	95.50
3666	NYSE	EXP	Wed, Aug 22, 2018	95.58	96.48	95.58	96.16
3665	NYSE	EXP	Tue, Aug 21, 2018	94.72	96.82	94.72	95.64
3664	NYSE	EXP	Mon, Aug 20, 2018	94.64	94.78	93.83	94.40
3663	NYSE	EXP	Fri, Aug 17, 2018	94.75	95.03	94.28	94.39
3662	NYSE	EXP	Thu, Aug 16, 2018	95.68	96.07	94.52	94.65
3661	NYSE	EXP	Wed, Aug 15, 2018	96.42	97.09	94.85	95.11
3660	NYSE	EXP	Tue, Aug 14, 2018	96.74	97.49	96.00	97.10
3659	NYSE	EXP	Mon, Aug 13, 2018	97.07	97.67	96.02	96.38
3658	NYSE	EXP	Fri, Aug 10, 2018	97.79	98.33	96.97	97.25
3657	NYSE	EXP	Thu, Aug 9, 2018	98.90	99.38	98.28	98.50
3656	NYSE	EXP	Wed, Aug 8, 2018	100.24	100.32	98.89	99.08
3655	NYSE	EXP	Tue, Aug 7, 2018	100.34	102.05	100.15	100.35
3654	NYSE	EXP	Mon, Aug 6, 2018	99.37	100.54	99.13	99.98
3653	NYSE	EXP	Fri, Aug 3, 2018	99.35	100.13	99.00	99.66
3652	NYSE	EXP	Thu, Aug 2, 2018	97.01	100.04	97.01	99.37
3651	NYSE	EXP	Wed, Aug 1, 2018	98.92	99.82	97.13	97.73
3650	NYSE	EXP	Tue, Jul 31, 2018	101.08	101.87	98.50	99.35
3649	NYSE	EXP	Mon, Jul 30, 2018	101.00	105.37	99.24	101.92
3648	NYSE	EXP	Fri, Jul 27, 2018	105.90	108.99	105.37	108.38
3647	NYSE	EXP	Thu, Jul 26, 2018	107.23	107.26	104.41	105.71
3646	NYSE	EXP	Wed, Jul 25, 2018	108.57	108.57	105.45	106.95
3645	NYSE	EXP	Tue, Jul 24, 2018	109.19	111.42	108.91	109.23
3644	NYSE	EXP	Mon, Jul 23, 2018	107.95	108.76	107.73	107.90
3643	NYSE	EXP	Fri, Jul 20, 2018	108.74	109.05	108.03	108.13
3642	NYSE	EXP	Thu, Jul 19, 2018	107.56	109.06	107.16	108.71
3641	NYSE	EXP	Wed, Jul 18, 2018	107.84	108.48	106.93	107.66
3640	NYSE	EXP	Tue, Jul 17, 2018	106.19	108.60	106.19	107.83
3639	NYSE	EXP	Mon, Jul 16, 2018	107.52	107.52	105.54	106.54
3638	NYSE	EXP	Fri, Jul 13, 2018	106.91	108.27	106.16	107.33
3637	NYSE	EXP	Thu, Jul 12, 2018	107.39	107.39	105.87	106.76
3636	NYSE	EXP	Wed, Jul 11, 2018	106.58	107.42	105.95	106.61
3635	NYSE	EXP	Tue, Jul 10, 2018	107.83	108.86	107.31	107.68
3634	NYSE	EXP	Mon, Jul 9, 2018	108.00	108.53	106.79	108.09
3633	NYSE	EXP	Fri, Jul 6, 2018	105.98	108.38	105.37	107.50
3632	NYSE	EXP	Thu, Jul 5, 2018	106.24	106.24	104.17	105.91
3631	NYSE	EXP	Tue, Jul 3, 2018	104.80	106.48	104.53	105.57
3630	NYSE	EXP	Mon, Jul 2, 2018	103.95	105.05	102.80	104.16
3629	NYSE	EXP	Fri, Jun 29, 2018	105.81	106.60	104.91	104.97
3628	NYSE	EXP	Thu, Jun 28, 2018	104.89	105.58	102.98	105.17
3627	NYSE	EXP	Wed, Jun 27, 2018	107.21	107.31	104.38	105.26
3626	NYSE	EXP	Tue, Jun 26, 2018	107.22	107.88	106.10	106.86
3625	NYSE	EXP	Mon, Jun 25, 2018	108.59	108.59	106.07	107.31
3624	NYSE	EXP	Fri, Jun 22, 2018	109.54	109.86	107.74	108.66
3623	NYSE	EXP	Thu, Jun 21, 2018	111.17	111.60	108.27	108.52
3622	NYSE	EXP	Wed, Jun 20, 2018	111.76	111.96	110.76	111.50
3621	NYSE	EXP	Tue, Jun 19, 2018	110.97	111.64	110.34	111.05
3620	NYSE	EXP	Mon, Jun 18, 2018	111.71	112.91	111.00	112.30
3619	NYSE	EXP	Fri, Jun 15, 2018	111.96	112.88	111.25	112.22
3618	NYSE	EXP	Thu, Jun 14, 2018	113.44	113.44	111.96	112.25
3617	NYSE	EXP	Wed, Jun 13, 2018	113.68	115.75	112.23	112.93
3616	NYSE	EXP	Tue, Jun 12, 2018	111.79	112.34	111.15	111.93
3615	NYSE	EXP	Mon, Jun 11, 2018	112.00	112.60	110.72	111.69
3614	NYSE	EXP	Fri, Jun 8, 2018	111.11	112.15	110.38	111.74
3613	NYSE	EXP	Thu, Jun 7, 2018	109.75	112.58	109.18	111.10
3612	NYSE	EXP	Wed, Jun 6, 2018	109.11	109.87	108.12	109.67
3611	NYSE	EXP	Tue, Jun 5, 2018	109.04	110.55	108.86	109.04
3610	NYSE	EXP	Mon, Jun 4, 2018	108.62	109.18	107.91	109.01
3609	NYSE	EXP	Fri, Jun 1, 2018	109.20	109.86	108.07	108.16
3608	NYSE	EXP	Thu, May 31, 2018	109.00	110.50	107.65	108.38
3607	NYSE	EXP	Wed, May 30, 2018	107.81	109.12	107.48	108.16
3606	NYSE	EXP	Tue, May 29, 2018	105.97	108.33	105.92	107.73
3605	NYSE	EXP	Fri, May 25, 2018	107.35	107.96	106.76	107.10
3604	NYSE	EXP	Thu, May 24, 2018	108.79	109.76	107.39	107.46
3603	NYSE	EXP	Wed, May 23, 2018	108.25	109.19	107.53	108.93
3602	NYSE	EXP	Tue, May 22, 2018	109.86	110.16	108.33	108.39
3601	NYSE	EXP	Mon, May 21, 2018	109.60	110.90	109.24	109.54
3600	NYSE	EXP	Fri, May 18, 2018	106.32	109.62	106.32	109.41
3599	NYSE	EXP	Thu, May 17, 2018	107.57	108.00	105.88	106.24
3598	NYSE	EXP	Wed, May 16, 2018	107.76	110.33	107.42	107.76
3597	NYSE	EXP	Tue, May 15, 2018	104.00	111.34	103.97	108.13
3596	NYSE	EXP	Mon, May 14, 2018	105.92	107.19	105.41	105.81
3595	NYSE	EXP	Fri, May 11, 2018	104.91	106.62	104.57	106.05
3594	NYSE	EXP	Thu, May 10, 2018	104.85	106.16	104.19	104.46
3593	NYSE	EXP	Wed, May 9, 2018	104.46	104.83	102.67	104.61
3592	NYSE	EXP	Tue, May 8, 2018	101.73	105.12	101.72	103.67
3591	NYSE	EXP	Mon, May 7, 2018	101.81	102.98	100.98	101.82
3590	NYSE	EXP	Fri, May 4, 2018	99.66	104.51	99.36	101.75
3589	NYSE	EXP	Thu, May 3, 2018	100.46	101.24	97.16	100.25
3588	NYSE	EXP	Wed, May 2, 2018	98.57	101.23	98.45	99.78
3587	NYSE	EXP	Tue, May 1, 2018	98.81	99.05	95.48	98.11
3586	NYSE	EXP	Mon, Apr 30, 2018	101.72	102.60	98.83	98.96
3585	NYSE	EXP	Fri, Apr 27, 2018	101.38	101.74	100.54	101.57
3584	NYSE	EXP	Thu, Apr 26, 2018	101.09	101.55	99.91	101.42
3583	NYSE	EXP	Wed, Apr 25, 2018	99.30	101.38	99.02	100.45
3582	NYSE	EXP	Tue, Apr 24, 2018	102.37	103.35	98.85	99.82
3581	NYSE	EXP	Mon, Apr 23, 2018	101.79	102.28	100.73	101.64
3580	NYSE	EXP	Fri, Apr 20, 2018	101.69	102.20	100.67	100.88
3579	NYSE	EXP	Thu, Apr 19, 2018	102.86	102.86	100.63	101.27
3578	NYSE	EXP	Wed, Apr 18, 2018	102.90	103.86	101.88	102.83
3577	NYSE	EXP	Tue, Apr 17, 2018	101.21	103.41	100.29	102.36
3576	NYSE	EXP	Mon, Apr 16, 2018	99.19	100.82	99.11	99.79
3575	NYSE	EXP	Fri, Apr 13, 2018	100.48	100.48	98.33	98.99
3574	NYSE	EXP	Thu, Apr 12, 2018	100.74	100.86	99.59	100.21
3573	NYSE	EXP	Wed, Apr 11, 2018	99.87	100.98	99.77	100.48
3572	NYSE	EXP	Tue, Apr 10, 2018	99.83	101.44	99.19	100.85
3571	NYSE	EXP	Mon, Apr 9, 2018	99.82	100.00	98.22	98.37
3570	NYSE	EXP	Fri, Apr 6, 2018	101.22	101.88	99.11	99.65
3569	NYSE	EXP	Thu, Apr 5, 2018	102.21	103.29	101.87	102.31
3568	NYSE	EXP	Wed, Apr 4, 2018	98.54	101.55	98.39	101.35
3567	NYSE	EXP	Tue, Apr 3, 2018	99.01	100.57	97.49	100.34
3566	NYSE	EXP	Mon, Apr 2, 2018	102.23	103.19	98.23	98.96
3565	NYSE	EXP	Thu, Mar 29, 2018	100.70	103.36	100.55	103.05
3564	NYSE	EXP	Wed, Mar 28, 2018	102.26	102.85	99.94	100.14
3563	NYSE	EXP	Tue, Mar 27, 2018	105.54	105.54	101.76	102.24
3562	NYSE	EXP	Mon, Mar 26, 2018	102.20	106.16	101.33	105.57
3561	NYSE	EXP	Fri, Mar 23, 2018	99.60	100.98	98.28	99.32
3560	NYSE	EXP	Thu, Mar 22, 2018	96.88	98.19	95.89	95.90
3559	NYSE	EXP	Wed, Mar 21, 2018	97.43	99.16	97.11	97.71
3558	NYSE	EXP	Tue, Mar 20, 2018	98.13	98.95	97.01	97.43
3557	NYSE	EXP	Mon, Mar 19, 2018	98.14	98.94	96.72	97.98
3556	NYSE	EXP	Fri, Mar 16, 2018	98.29	100.10	98.29	99.19
3555	NYSE	EXP	Thu, Mar 15, 2018	100.87	101.22	98.51	98.72
3554	NYSE	EXP	Wed, Mar 14, 2018	102.97	103.05	100.58	100.87
3553	NYSE	EXP	Tue, Mar 13, 2018	103.24	103.67	102.40	102.53
3552	NYSE	EXP	Mon, Mar 12, 2018	103.07	103.38	102.07	102.80
3551	NYSE	EXP	Fri, Mar 9, 2018	102.71	103.03	101.91	102.79
3550	NYSE	EXP	Thu, Mar 8, 2018	103.23	103.72	100.76	101.95
3549	NYSE	EXP	Wed, Mar 7, 2018	102.67	104.06	102.28	103.00
3548	NYSE	EXP	Tue, Mar 6, 2018	102.86	104.41	102.23	103.81
3547	NYSE	EXP	Mon, Mar 5, 2018	100.68	102.91	100.18	102.25
3546	NYSE	EXP	Fri, Mar 2, 2018	100.48	101.64	99.12	101.35
3545	NYSE	EXP	Thu, Mar 1, 2018	100.60	102.46	99.51	101.08
3544	NYSE	EXP	Wed, Feb 28, 2018	102.67	102.67	100.10	100.23
3543	NYSE	EXP	Tue, Feb 27, 2018	104.96	105.84	102.41	102.41
3542	NYSE	EXP	Mon, Feb 26, 2018	104.53	105.56	102.71	105.13
3541	NYSE	EXP	Fri, Feb 23, 2018	103.78	104.43	103.02	104.37
3540	NYSE	EXP	Thu, Feb 22, 2018	101.92	104.12	101.35	103.41
3539	NYSE	EXP	Wed, Feb 21, 2018	102.44	103.50	101.31	101.59
3538	NYSE	EXP	Tue, Feb 20, 2018	102.34	104.01	101.00	102.32
3537	NYSE	EXP	Fri, Feb 16, 2018	106.83	107.54	102.61	102.75
3536	NYSE	EXP	Thu, Feb 15, 2018	104.85	106.80	103.90	106.58
3535	NYSE	EXP	Wed, Feb 14, 2018	102.92	105.13	102.67	104.09
3534	NYSE	EXP	Tue, Feb 13, 2018	103.40	105.04	102.80	103.57
3533	NYSE	EXP	Mon, Feb 12, 2018	103.11	104.27	101.67	103.31
3532	NYSE	EXP	Fri, Feb 9, 2018	102.29	103.80	99.23	102.16
3531	NYSE	EXP	Thu, Feb 8, 2018	106.56	106.56	101.29	101.32
3530	NYSE	EXP	Wed, Feb 7, 2018	105.98	108.82	105.98	106.61
3529	NYSE	EXP	Tue, Feb 6, 2018	103.00	107.87	102.57	106.50
3528	NYSE	EXP	Mon, Feb 5, 2018	108.00	109.16	103.08	105.38
3527	NYSE	EXP	Fri, Feb 2, 2018	111.52	112.02	109.25	109.33
3526	NYSE	EXP	Thu, Feb 1, 2018	112.06	114.37	110.65	112.82
3525	NYSE	EXP	Wed, Jan 31, 2018	115.82	115.87	107.75	112.05
3524	NYSE	EXP	Tue, Jan 30, 2018	117.16	118.35	115.73	117.64
3523	NYSE	EXP	Mon, Jan 29, 2018	120.15	120.29	117.89	118.05
3522	NYSE	EXP	Fri, Jan 26, 2018	119.48	120.43	118.65	120.30
3521	NYSE	EXP	Thu, Jan 25, 2018	119.31	119.33	117.62	118.68
3520	NYSE	EXP	Wed, Jan 24, 2018	118.47	120.23	118.15	118.67
3519	NYSE	EXP	Tue, Jan 23, 2018	117.70	118.43	116.25	118.15
3518	NYSE	EXP	Mon, Jan 22, 2018	116.82	117.84	115.69	117.80
3517	NYSE	EXP	Fri, Jan 19, 2018	116.23	117.08	115.88	117.02
3516	NYSE	EXP	Thu, Jan 18, 2018	116.98	117.77	115.60	115.89
3515	NYSE	EXP	Wed, Jan 17, 2018	117.83	118.47	116.75	116.86
3514	NYSE	EXP	Tue, Jan 16, 2018	121.53	122.49	117.34	117.83
3513	NYSE	EXP	Fri, Jan 12, 2018	119.78	121.13	118.70	120.07
3512	NYSE	EXP	Thu, Jan 11, 2018	117.38	119.76	116.72	119.32
3511	NYSE	EXP	Wed, Jan 10, 2018	117.00	117.32	115.81	116.83
3510	NYSE	EXP	Tue, Jan 9, 2018	119.83	119.83	117.35	117.46
3509	NYSE	EXP	Mon, Jan 8, 2018	118.78	119.83	118.27	119.63
3508	NYSE	EXP	Fri, Jan 5, 2018	117.04	118.57	116.09	118.52
3507	NYSE	EXP	Thu, Jan 4, 2018	117.81	118.24	116.58	117.00
3506	NYSE	EXP	Wed, Jan 3, 2018	117.46	118.23	116.66	117.42
3505	NYSE	EXP	Tue, Jan 2, 2018	113.82	117.54	113.48	117.09
3504	NYSE	EXP	Fri, Dec 29, 2017	112.28	113.64	112.01	113.30
3503	NYSE	EXP	Thu, Dec 28, 2017	112.62	112.62	111.40	112.28
3502	NYSE	EXP	Wed, Dec 27, 2017	111.68	112.55	111.00	112.06
3501	NYSE	EXP	Tue, Dec 26, 2017	110.03	111.67	109.55	111.27
3500	NYSE	EXP	Fri, Dec 22, 2017	110.55	110.89	109.41	109.76
3499	NYSE	EXP	Thu, Dec 21, 2017	109.29	110.89	108.62	110.42
3498	NYSE	EXP	Wed, Dec 20, 2017	108.20	109.29	107.64	108.87
3497	NYSE	EXP	Tue, Dec 19, 2017	111.20	112.06	108.12	108.18
3496	NYSE	EXP	Mon, Dec 18, 2017	109.81	111.55	109.08	111.13
3495	NYSE	EXP	Fri, Dec 15, 2017	110.00	111.40	108.77	109.09
3494	NYSE	EXP	Thu, Dec 14, 2017	112.62	112.99	109.47	109.92
3493	NYSE	EXP	Wed, Dec 13, 2017	112.29	113.30	111.61	112.53
3492	NYSE	EXP	Tue, Dec 12, 2017	115.10	115.89	111.95	112.25
3491	NYSE	EXP	Mon, Dec 11, 2017	116.43	116.60	114.46	114.98
3490	NYSE	EXP	Fri, Dec 8, 2017	115.00	116.72	114.55	116.15
3489	NYSE	EXP	Thu, Dec 7, 2017	111.44	114.78	110.63	114.33
3488	NYSE	EXP	Wed, Dec 6, 2017	111.65	113.23	110.67	111.68
3487	NYSE	EXP	Tue, Dec 5, 2017	113.58	114.25	111.26	111.30
3486	NYSE	EXP	Mon, Dec 4, 2017	112.66	114.96	112.66	113.44
3485	NYSE	EXP	Fri, Dec 1, 2017	112.14	112.15	109.87	111.33
3484	NYSE	EXP	Thu, Nov 30, 2017	108.69	112.45	108.41	111.93
3483	NYSE	EXP	Wed, Nov 29, 2017	107.30	109.35	107.02	108.25
3482	NYSE	EXP	Tue, Nov 28, 2017	104.95	107.30	104.84	107.15
3481	NYSE	EXP	Mon, Nov 27, 2017	105.88	106.36	104.41	104.66
3480	NYSE	EXP	Fri, Nov 24, 2017	106.98	107.01	105.83	106.24
3479	NYSE	EXP	Wed, Nov 22, 2017	106.33	107.27	105.52	106.19
3478	NYSE	EXP	Tue, Nov 21, 2017	106.10	106.42	105.22	106.35
3477	NYSE	EXP	Mon, Nov 20, 2017	105.84	106.98	105.30	105.53
3476	NYSE	EXP	Fri, Nov 17, 2017	104.91	106.57	104.61	105.69
3475	NYSE	EXP	Thu, Nov 16, 2017	103.69	105.60	103.69	105.18
3474	NYSE	EXP	Wed, Nov 15, 2017	103.80	103.88	101.88	103.26
3473	NYSE	EXP	Tue, Nov 14, 2017	103.67	104.47	103.03	104.35
3472	NYSE	EXP	Mon, Nov 13, 2017	103.26	104.57	103.26	104.40
3471	NYSE	EXP	Fri, Nov 10, 2017	103.32	104.57	103.24	103.59
3470	NYSE	EXP	Thu, Nov 9, 2017	103.36	104.77	102.76	104.02
3469	NYSE	EXP	Wed, Nov 8, 2017	103.80	104.46	102.40	104.36
3468	NYSE	EXP	Tue, Nov 7, 2017	103.83	104.76	102.36	103.49
3467	NYSE	EXP	Mon, Nov 6, 2017	104.13	104.99	102.91	103.78
3466	NYSE	EXP	Fri, Nov 3, 2017	103.73	104.48	103.18	103.96
3465	NYSE	EXP	Thu, Nov 2, 2017	104.72	106.95	102.94	103.76
3464	NYSE	EXP	Wed, Nov 1, 2017	106.42	106.63	104.66	105.34
3463	NYSE	EXP	Tue, Oct 31, 2017	106.35	107.00	105.39	105.57
3462	NYSE	EXP	Mon, Oct 30, 2017	106.75	107.94	105.92	106.07
3461	NYSE	EXP	Fri, Oct 27, 2017	106.31	107.34	104.94	107.30
3460	NYSE	EXP	Thu, Oct 26, 2017	105.00	107.10	103.85	106.41
3459	NYSE	EXP	Wed, Oct 25, 2017	106.99	107.45	103.59	105.09
3458	NYSE	EXP	Tue, Oct 24, 2017	109.34	110.98	109.19	110.77
3457	NYSE	EXP	Mon, Oct 23, 2017	110.07	110.52	107.99	108.40
3456	NYSE	EXP	Fri, Oct 20, 2017	109.96	110.85	109.67	110.00
3455	NYSE	EXP	Thu, Oct 19, 2017	108.48	109.47	107.78	109.31
3454	NYSE	EXP	Wed, Oct 18, 2017	109.56	109.56	108.47	108.75
3453	NYSE	EXP	Tue, Oct 17, 2017	108.75	109.50	108.67	109.22
3452	NYSE	EXP	Mon, Oct 16, 2017	108.92	109.22	108.26	108.98
3451	NYSE	EXP	Fri, Oct 13, 2017	109.80	109.80	108.42	108.60
3450	NYSE	EXP	Thu, Oct 12, 2017	107.12	109.33	107.12	109.13
3449	NYSE	EXP	Wed, Oct 11, 2017	107.89	107.98	107.03	107.56
3448	NYSE	EXP	Tue, Oct 10, 2017	108.42	108.56	106.77	107.56
3447	NYSE	EXP	Mon, Oct 9, 2017	107.99	108.43	107.13	107.98
3446	NYSE	EXP	Fri, Oct 6, 2017	106.97	108.01	106.24	107.76
3445	NYSE	EXP	Thu, Oct 5, 2017	106.97	107.46	106.70	107.32
3444	NYSE	EXP	Wed, Oct 4, 2017	106.35	107.19	105.16	107.05
3443	NYSE	EXP	Tue, Oct 3, 2017	106.24	106.76	104.89	106.60
3442	NYSE	EXP	Mon, Oct 2, 2017	106.86	106.86	104.60	105.65
3441	NYSE	EXP	Fri, Sep 29, 2017	108.01	108.17	106.60	106.70
3440	NYSE	EXP	Thu, Sep 28, 2017	107.42	108.65	107.32	107.47
3439	NYSE	EXP	Wed, Sep 27, 2017	105.19	107.15	104.85	107.00
3438	NYSE	EXP	Tue, Sep 26, 2017	106.00	106.00	103.88	104.14
3437	NYSE	EXP	Mon, Sep 25, 2017	106.04	106.15	104.99	105.57
3436	NYSE	EXP	Fri, Sep 22, 2017	105.37	106.11	104.61	105.82
3435	NYSE	EXP	Thu, Sep 21, 2017	105.18	106.15	104.60	105.29
3434	NYSE	EXP	Wed, Sep 20, 2017	102.45	105.47	102.45	105.07
3433	NYSE	EXP	Tue, Sep 19, 2017	103.30	103.55	101.36	102.17
3432	NYSE	EXP	Mon, Sep 18, 2017	102.35	103.98	102.25	103.19
3431	NYSE	EXP	Fri, Sep 15, 2017	100.59	102.00	100.15	101.86
3430	NYSE	EXP	Thu, Sep 14, 2017	101.21	101.76	100.23	100.51
3429	NYSE	EXP	Wed, Sep 13, 2017	102.71	103.22	100.96	101.05
3428	NYSE	EXP	Tue, Sep 12, 2017	100.98	102.67	100.61	102.59
3427	NYSE	EXP	Mon, Sep 11, 2017	102.00	103.40	100.35	100.57
3426	NYSE	EXP	Fri, Sep 8, 2017	101.18	104.18	101.18	103.32
3425	NYSE	EXP	Thu, Sep 7, 2017	102.33	102.47	99.94	101.19
3424	NYSE	EXP	Wed, Sep 6, 2017	99.88	102.90	99.64	101.49
3423	NYSE	EXP	Tue, Sep 5, 2017	98.03	100.94	98.03	99.22
3422	NYSE	EXP	Fri, Sep 1, 2017	98.28	98.31	96.62	98.11
3421	NYSE	EXP	Thu, Aug 31, 2017	98.39	98.66	95.57	97.25
3420	NYSE	EXP	Wed, Aug 30, 2017	91.88	98.61	91.88	97.62
3419	NYSE	EXP	Tue, Aug 29, 2017	89.96	92.60	89.53	91.54
3418	NYSE	EXP	Mon, Aug 28, 2017	87.52	90.86	87.52	90.83
3417	NYSE	EXP	Fri, Aug 25, 2017	89.29	89.50	86.51	87.24
3416	NYSE	EXP	Thu, Aug 24, 2017	89.25	89.41	88.23	88.45
3415	NYSE	EXP	Wed, Aug 23, 2017	88.61	89.25	88.32	88.65
3414	NYSE	EXP	Tue, Aug 22, 2017	88.21	89.70	87.83	89.27
3413	NYSE	EXP	Mon, Aug 21, 2017	88.46	88.46	86.88	87.85
3412	NYSE	EXP	Fri, Aug 18, 2017	89.15	89.20	87.48	88.25
3411	NYSE	EXP	Thu, Aug 17, 2017	90.57	91.00	88.76	89.26
3410	NYSE	EXP	Wed, Aug 16, 2017	90.70	91.16	90.22	90.87
3409	NYSE	EXP	Tue, Aug 15, 2017	89.69	90.60	89.16	90.18
3408	NYSE	EXP	Mon, Aug 14, 2017	89.41	89.98	88.80	89.72
3407	NYSE	EXP	Fri, Aug 11, 2017	88.12	89.05	87.76	88.58
3406	NYSE	EXP	Thu, Aug 10, 2017	90.90	90.94	87.79	88.54
3405	NYSE	EXP	Wed, Aug 9, 2017	91.05	91.67	90.82	91.52
3404	NYSE	EXP	Tue, Aug 8, 2017	92.93	92.93	90.69	91.47
3403	NYSE	EXP	Mon, Aug 7, 2017	93.55	94.62	93.04	93.18
3402	NYSE	EXP	Fri, Aug 4, 2017	93.32	94.20	92.70	94.13
3401	NYSE	EXP	Thu, Aug 3, 2017	93.28	93.98	92.60	93.03
3400	NYSE	EXP	Wed, Aug 2, 2017	90.94	93.67	90.25	93.28
3399	NYSE	EXP	Tue, Aug 1, 2017	94.88	95.12	89.28	91.45
3398	NYSE	EXP	Mon, Jul 31, 2017	93.10	95.40	92.69	94.10
3397	NYSE	EXP	Fri, Jul 28, 2017	92.52	92.61	89.91	91.32
3396	NYSE	EXP	Thu, Jul 27, 2017	92.79	97.49	91.40	93.28
3395	NYSE	EXP	Wed, Jul 26, 2017	93.45	93.45	90.71	91.97
3394	NYSE	EXP	Tue, Jul 25, 2017	92.78	94.32	92.14	93.92
3393	NYSE	EXP	Mon, Jul 24, 2017	92.54	93.04	91.72	91.90
3392	NYSE	EXP	Fri, Jul 21, 2017	93.23	93.29	91.82	92.32
3391	NYSE	EXP	Thu, Jul 20, 2017	94.14	94.22	93.23	93.41
3390	NYSE	EXP	Wed, Jul 19, 2017	91.65	94.14	91.65	94.13
3389	NYSE	EXP	Tue, Jul 18, 2017	93.23	93.85	91.25	91.34
3388	NYSE	EXP	Mon, Jul 17, 2017	93.13	94.88	93.08	93.73
3387	NYSE	EXP	Fri, Jul 14, 2017	93.09	93.97	92.58	93.25
3386	NYSE	EXP	Thu, Jul 13, 2017	93.22	94.06	92.23	92.91
3385	NYSE	EXP	Wed, Jul 12, 2017	92.24	94.23	91.69	92.96
3384	NYSE	EXP	Tue, Jul 11, 2017	91.33	91.44	90.38	91.29
3383	NYSE	EXP	Mon, Jul 10, 2017	91.82	92.17	90.67	91.23
3382	NYSE	EXP	Fri, Jul 7, 2017	91.90	92.54	89.74	92.31
3381	NYSE	EXP	Thu, Jul 6, 2017	93.67	93.67	91.84	92.04
3380	NYSE	EXP	Wed, Jul 5, 2017	93.97	94.48	93.41	93.94
3379	NYSE	EXP	Mon, Jul 3, 2017	93.17	94.61	91.99	94.33
3378	NYSE	EXP	Fri, Jun 30, 2017	91.03	93.07	89.40	92.42
3377	NYSE	EXP	Thu, Jun 29, 2017	92.18	92.94	89.93	90.72
3376	NYSE	EXP	Wed, Jun 28, 2017	92.16	93.07	91.78	92.04
3375	NYSE	EXP	Tue, Jun 27, 2017	92.72	93.03	91.40	91.52
3374	NYSE	EXP	Mon, Jun 26, 2017	92.11	93.93	91.62	92.46
3373	NYSE	EXP	Fri, Jun 23, 2017	91.00	92.39	90.37	91.95
3372	NYSE	EXP	Thu, Jun 22, 2017	89.81	91.11	89.04	90.62
3371	NYSE	EXP	Wed, Jun 21, 2017	92.65	93.11	89.51	89.85
3370	NYSE	EXP	Tue, Jun 20, 2017	93.73	93.91	90.62	92.56
3369	NYSE	EXP	Mon, Jun 19, 2017	94.44	95.04	93.56	94.38
3368	NYSE	EXP	Fri, Jun 16, 2017	92.94	93.98	92.10	93.65
3367	NYSE	EXP	Thu, Jun 15, 2017	94.84	95.08	93.24	93.66
3366	NYSE	EXP	Wed, Jun 14, 2017	99.11	99.11	95.36	95.69
3365	NYSE	EXP	Tue, Jun 13, 2017	98.12	99.49	97.91	99.07
3364	NYSE	EXP	Mon, Jun 12, 2017	97.72	98.99	97.22	98.18
3363	NYSE	EXP	Fri, Jun 9, 2017	95.53	98.00	94.97	97.60
3362	NYSE	EXP	Thu, Jun 8, 2017	95.01	96.47	94.37	95.25
3361	NYSE	EXP	Wed, Jun 7, 2017	95.48	97.01	94.06	94.55
3360	NYSE	EXP	Tue, Jun 6, 2017	95.64	95.81	94.35	95.09
3359	NYSE	EXP	Mon, Jun 5, 2017	96.19	97.09	95.80	96.54
3358	NYSE	EXP	Fri, Jun 2, 2017	96.24	97.43	96.11	96.54
3357	NYSE	EXP	Thu, Jun 1, 2017	94.32	96.81	94.01	96.38
3356	NYSE	EXP	Wed, May 31, 2017	96.00	96.02	94.11	94.30
3355	NYSE	EXP	Tue, May 30, 2017	95.87	96.42	94.67	96.02
3354	NYSE	EXP	Fri, May 26, 2017	94.80	95.62	93.91	95.09
3353	NYSE	EXP	Thu, May 25, 2017	96.82	97.78	95.08	95.20
3352	NYSE	EXP	Wed, May 24, 2017	98.65	98.95	95.86	96.54
3351	NYSE	EXP	Tue, May 23, 2017	99.18	99.69	97.17	98.86
3350	NYSE	EXP	Mon, May 22, 2017	99.67	100.90	98.77	98.83
3349	NYSE	EXP	Fri, May 19, 2017	101.00	101.42	98.82	99.48
3348	NYSE	EXP	Thu, May 18, 2017	100.75	101.64	94.19	100.88
3347	NYSE	EXP	Wed, May 17, 2017	96.61	97.20	94.92	96.19
3346	NYSE	EXP	Tue, May 16, 2017	100.18	100.18	98.20	98.47
3345	NYSE	EXP	Mon, May 15, 2017	99.00	100.35	98.45	99.58
3344	NYSE	EXP	Fri, May 12, 2017	100.52	100.59	98.04	98.54
3343	NYSE	EXP	Thu, May 11, 2017	100.66	101.56	98.82	100.87
3342	NYSE	EXP	Wed, May 10, 2017	100.38	101.02	100.02	100.82
3341	NYSE	EXP	Tue, May 9, 2017	99.10	100.26	98.57	99.76
3340	NYSE	EXP	Mon, May 8, 2017	98.68	99.16	97.44	98.64
3339	NYSE	EXP	Fri, May 5, 2017	97.97	98.88	97.16	98.88
3338	NYSE	EXP	Thu, May 4, 2017	98.60	99.09	96.47	97.55
3337	NYSE	EXP	Wed, May 3, 2017	98.90	99.79	97.77	98.42
3336	NYSE	EXP	Tue, May 2, 2017	99.11	101.30	98.32	99.20
3335	NYSE	EXP	Mon, May 1, 2017	96.47	100.06	95.71	98.18
3334	NYSE	EXP	Fri, Apr 28, 2017	96.94	96.94	95.50	95.97
3333	NYSE	EXP	Thu, Apr 27, 2017	95.81	97.61	94.60	97.15
3332	NYSE	EXP	Wed, Apr 26, 2017	96.75	97.23	95.70	95.76
3331	NYSE	EXP	Tue, Apr 25, 2017	98.46	98.46	96.08	96.68
3330	NYSE	EXP	Mon, Apr 24, 2017	97.08	97.92	96.06	97.63
3329	NYSE	EXP	Fri, Apr 21, 2017	96.29	96.79	94.91	95.23
3328	NYSE	EXP	Thu, Apr 20, 2017	95.30	96.73	94.71	96.20
3327	NYSE	EXP	Wed, Apr 19, 2017	94.89	95.45	93.90	94.45
3326	NYSE	EXP	Tue, Apr 18, 2017	93.85	94.62	93.58	94.31
3325	NYSE	EXP	Mon, Apr 17, 2017	93.49	94.72	93.05	94.70
3324	NYSE	EXP	Thu, Apr 13, 2017	94.96	95.48	93.12	93.13
3323	NYSE	EXP	Wed, Apr 12, 2017	97.34	97.34	94.67	95.13
3322	NYSE	EXP	Tue, Apr 11, 2017	96.62	97.56	95.01	97.53
3321	NYSE	EXP	Mon, Apr 10, 2017	97.01	97.55	96.29	96.27
3320	NYSE	EXP	Fri, Apr 7, 2017	95.46	97.79	95.04	97.02
3319	NYSE	EXP	Thu, Apr 6, 2017	94.16	95.72	94.16	95.33
3318	NYSE	EXP	Wed, Apr 5, 2017	96.50	97.34	94.00	94.15
3317	NYSE	EXP	Tue, Apr 4, 2017	96.22	96.75	95.31	95.93
3316	NYSE	EXP	Mon, Apr 3, 2017	97.09	97.76	94.98	96.27
3315	NYSE	EXP	Fri, Mar 31, 2017	95.95	97.91	95.55	97.14
3314	NYSE	EXP	Thu, Mar 30, 2017	97.46	98.45	95.33	96.15
3313	NYSE	EXP	Wed, Mar 29, 2017	97.05	97.68	95.48	97.37
3312	NYSE	EXP	Tue, Mar 28, 2017	96.53	97.94	96.42	97.37
3311	NYSE	EXP	Mon, Mar 27, 2017	94.74	96.98	93.58	96.51
3310	NYSE	EXP	Fri, Mar 24, 2017	98.00	99.43	96.23	96.85
3309	NYSE	EXP	Thu, Mar 23, 2017	97.84	98.80	97.49	97.96
3308	NYSE	EXP	Wed, Mar 22, 2017	97.14	98.38	96.65	98.00
3307	NYSE	EXP	Tue, Mar 21, 2017	99.50	99.72	96.85	97.60
3306	NYSE	EXP	Mon, Mar 20, 2017	99.69	99.70	98.43	99.14
3305	NYSE	EXP	Fri, Mar 17, 2017	99.61	100.49	98.98	99.62
3304	NYSE	EXP	Thu, Mar 16, 2017	100.24	100.69	98.45	99.34
3303	NYSE	EXP	Wed, Mar 15, 2017	97.55	99.95	97.09	99.77
3302	NYSE	EXP	Tue, Mar 14, 2017	97.25	97.92	95.74	96.58
3301	NYSE	EXP	Mon, Mar 13, 2017	96.69	98.30	96.51	98.17
3300	NYSE	EXP	Fri, Mar 10, 2017	96.70	97.06	94.88	96.62
3299	NYSE	EXP	Thu, Mar 9, 2017	101.00	101.90	94.13	96.46
3298	NYSE	EXP	Wed, Mar 8, 2017	101.75	103.31	101.00	101.18
3297	NYSE	EXP	Tue, Mar 7, 2017	104.37	104.64	101.61	101.76
3296	NYSE	EXP	Mon, Mar 6, 2017	104.81	105.29	103.86	104.12
3295	NYSE	EXP	Fri, Mar 3, 2017	105.96	107.06	104.57	105.74
3294	NYSE	EXP	Thu, Mar 2, 2017	106.30	106.66	105.45	105.91
3293	NYSE	EXP	Wed, Mar 1, 2017	105.62	107.28	105.62	106.21
3292	NYSE	EXP	Tue, Feb 28, 2017	104.70	105.31	103.26	103.71
3291	NYSE	EXP	Mon, Feb 27, 2017	102.08	105.73	101.68	104.62
3290	NYSE	EXP	Fri, Feb 24, 2017	101.69	102.86	100.68	102.08
3289	NYSE	EXP	Thu, Feb 23, 2017	109.23	109.23	101.76	102.39
3288	NYSE	EXP	Wed, Feb 22, 2017	107.62	109.13	107.54	108.70
3287	NYSE	EXP	Tue, Feb 21, 2017	105.41	107.88	105.26	107.57
3286	NYSE	EXP	Fri, Feb 17, 2017	105.98	106.15	104.06	105.12
3285	NYSE	EXP	Thu, Feb 16, 2017	108.45	108.49	105.24	106.45
3284	NYSE	EXP	Wed, Feb 15, 2017	107.69	108.99	107.46	108.48
3283	NYSE	EXP	Tue, Feb 14, 2017	106.52	107.95	105.72	107.87
3282	NYSE	EXP	Mon, Feb 13, 2017	107.31	109.63	106.93	107.34
3281	NYSE	EXP	Fri, Feb 10, 2017	105.48	106.45	104.54	106.00
3280	NYSE	EXP	Thu, Feb 9, 2017	103.91	105.26	103.21	104.86
3279	NYSE	EXP	Wed, Feb 8, 2017	103.88	104.01	102.69	103.87
3278	NYSE	EXP	Tue, Feb 7, 2017	103.60	105.04	103.00	104.00
3277	NYSE	EXP	Mon, Feb 6, 2017	105.00	105.06	103.81	104.51
3276	NYSE	EXP	Fri, Feb 3, 2017	104.99	105.99	104.27	105.05
3275	NYSE	EXP	Thu, Feb 2, 2017	103.90	105.87	103.40	104.30
3274	NYSE	EXP	Wed, Feb 1, 2017	105.41	106.06	102.13	103.87
3273	NYSE	EXP	Tue, Jan 31, 2017	104.77	105.55	103.10	104.58
3272	NYSE	EXP	Mon, Jan 30, 2017	104.93	105.55	103.63	105.08
3271	NYSE	EXP	Fri, Jan 27, 2017	108.52	109.01	105.21	105.63
3270	NYSE	EXP	Thu, Jan 26, 2017	108.91	110.64	108.09	108.33
3269	NYSE	EXP	Wed, Jan 25, 2017	105.78	110.34	105.78	108.50
3268	NYSE	EXP	Tue, Jan 24, 2017	103.07	107.67	102.98	104.29
3267	NYSE	EXP	Mon, Jan 23, 2017	101.30	101.63	98.95	101.12
3266	NYSE	EXP	Fri, Jan 20, 2017	99.00	100.98	99.00	100.63
3265	NYSE	EXP	Thu, Jan 19, 2017	98.70	100.83	97.55	98.35
3264	NYSE	EXP	Wed, Jan 18, 2017	97.75	99.23	97.18	98.17
3263	NYSE	EXP	Tue, Jan 17, 2017	100.89	101.06	97.15	97.65
3262	NYSE	EXP	Fri, Jan 13, 2017	98.80	101.29	98.47	100.81
3261	NYSE	EXP	Thu, Jan 12, 2017	99.32	99.32	96.57	98.82
3260	NYSE	EXP	Wed, Jan 11, 2017	99.79	99.79	97.95	99.20
3259	NYSE	EXP	Tue, Jan 10, 2017	99.52	100.35	98.74	99.32
3258	NYSE	EXP	Mon, Jan 9, 2017	100.58	100.74	98.86	99.01
3257	NYSE	EXP	Fri, Jan 6, 2017	101.38	101.57	100.47	100.58
3256	NYSE	EXP	Thu, Jan 5, 2017	101.44	102.22	100.29	101.13
3255	NYSE	EXP	Wed, Jan 4, 2017	100.16	102.32	99.67	101.86
3254	NYSE	EXP	Tue, Jan 3, 2017	99.67	101.46	98.56	100.10
3253	NYSE	EXP	Fri, Dec 30, 2016	99.45	99.75	98.08	98.53
3252	NYSE	EXP	Thu, Dec 29, 2016	99.17	100.32	98.56	98.94
3251	NYSE	EXP	Wed, Dec 28, 2016	101.56	102.03	99.08	99.28
3250	NYSE	EXP	Tue, Dec 27, 2016	99.80	101.54	99.69	101.05
3249	NYSE	EXP	Fri, Dec 23, 2016	99.36	99.86	98.78	99.43
3248	NYSE	EXP	Thu, Dec 22, 2016	100.29	100.61	98.99	99.14
3247	NYSE	EXP	Wed, Dec 21, 2016	100.79	101.54	100.55	100.67
3246	NYSE	EXP	Tue, Dec 20, 2016	99.57	101.44	99.05	100.32
3245	NYSE	EXP	Mon, Dec 19, 2016	98.43	99.95	98.04	99.52
3244	NYSE	EXP	Fri, Dec 16, 2016	98.55	100.01	98.10	98.33
3243	NYSE	EXP	Thu, Dec 15, 2016	98.36	98.96	97.39	98.17
3242	NYSE	EXP	Wed, Dec 14, 2016	98.04	99.44	97.64	98.44
3241	NYSE	EXP	Tue, Dec 13, 2016	99.84	100.62	97.64	98.35
3240	NYSE	EXP	Mon, Dec 12, 2016	102.52	103.16	99.41	99.50
3239	NYSE	EXP	Fri, Dec 9, 2016	102.17	102.87	100.69	102.07
3238	NYSE	EXP	Thu, Dec 8, 2016	102.06	102.17	100.79	101.75
3237	NYSE	EXP	Wed, Dec 7, 2016	101.12	102.73	100.16	101.92
3236	NYSE	EXP	Tue, Dec 6, 2016	100.29	101.10	99.49	100.97
3235	NYSE	EXP	Mon, Dec 5, 2016	99.60	100.73	98.71	100.48
3234	NYSE	EXP	Fri, Dec 2, 2016	98.19	100.74	97.81	99.54
3233	NYSE	EXP	Thu, Dec 1, 2016	97.71	100.99	97.21	98.50
3232	NYSE	EXP	Wed, Nov 30, 2016	94.02	98.00	94.02	97.20
3231	NYSE	EXP	Tue, Nov 29, 2016	93.33	93.77	92.58	93.19
3230	NYSE	EXP	Mon, Nov 28, 2016	95.72	96.33	92.86	93.43
3229	NYSE	EXP	Fri, Nov 25, 2016	95.72	96.04	95.22	96.03
3228	NYSE	EXP	Wed, Nov 23, 2016	94.21	95.38	93.80	95.33
3227	NYSE	EXP	Tue, Nov 22, 2016	94.02	94.74	93.79	94.68
3226	NYSE	EXP	Mon, Nov 21, 2016	93.17	94.40	92.18	93.38
3225	NYSE	EXP	Fri, Nov 18, 2016	92.74	93.20	91.30	92.34
3224	NYSE	EXP	Thu, Nov 17, 2016	94.97	95.27	92.21	92.89
3223	NYSE	EXP	Wed, Nov 16, 2016	94.98	95.77	94.41	95.52
3222	NYSE	EXP	Tue, Nov 15, 2016	96.00	96.50	94.82	95.95
3221	NYSE	EXP	Mon, Nov 14, 2016	95.15	96.07	93.93	96.02
3220	NYSE	EXP	Fri, Nov 11, 2016	94.99	95.82	92.28	94.11
3219	NYSE	EXP	Thu, Nov 10, 2016	93.73	97.05	93.73	95.37
3218	NYSE	EXP	Wed, Nov 9, 2016	91.13	93.57	88.90	92.69
3217	NYSE	EXP	Tue, Nov 8, 2016	83.71	85.85	83.44	85.48
3216	NYSE	EXP	Mon, Nov 7, 2016	83.93	84.42	83.44	84.20
3215	NYSE	EXP	Fri, Nov 4, 2016	80.29	83.50	80.25	82.07
3214	NYSE	EXP	Thu, Nov 3, 2016	82.87	83.06	80.17	80.20
3213	NYSE	EXP	Wed, Nov 2, 2016	82.91	83.94	82.37	82.72
3212	NYSE	EXP	Tue, Nov 1, 2016	81.29	83.00	81.21	82.87
3211	NYSE	EXP	Mon, Oct 31, 2016	80.85	81.62	80.57	80.97
3210	NYSE	EXP	Fri, Oct 28, 2016	79.61	81.75	79.58	80.49
3209	NYSE	EXP	Thu, Oct 27, 2016	80.19	80.83	79.32	79.55
3208	NYSE	EXP	Wed, Oct 26, 2016	79.21	81.03	78.71	79.99
3207	NYSE	EXP	Tue, Oct 25, 2016	80.03	82.47	79.71	79.80
3206	NYSE	EXP	Mon, Oct 24, 2016	76.48	80.43	73.83	79.83
3205	NYSE	EXP	Fri, Oct 21, 2016	75.66	77.52	75.01	77.38
3204	NYSE	EXP	Thu, Oct 20, 2016	77.08	77.44	75.93	76.20
3203	NYSE	EXP	Wed, Oct 19, 2016	78.63	78.63	77.27	77.47
3202	NYSE	EXP	Tue, Oct 18, 2016	78.95	79.01	77.95	78.43
3201	NYSE	EXP	Mon, Oct 17, 2016	78.55	78.62	77.61	77.94
3200	NYSE	EXP	Fri, Oct 14, 2016	78.53	79.31	78.03	78.16
3199	NYSE	EXP	Thu, Oct 13, 2016	76.18	78.17	75.55	77.96
3198	NYSE	EXP	Wed, Oct 12, 2016	77.38	77.74	76.75	77.01
3197	NYSE	EXP	Tue, Oct 11, 2016	78.65	78.65	77.10	77.42
3196	NYSE	EXP	Mon, Oct 10, 2016	78.41	79.77	78.41	79.27
3195	NYSE	EXP	Fri, Oct 7, 2016	79.52	79.98	77.75	77.84
3194	NYSE	EXP	Thu, Oct 6, 2016	77.01	80.04	76.67	79.98
3193	NYSE	EXP	Wed, Oct 5, 2016	76.11	77.40	75.99	77.20
3192	NYSE	EXP	Tue, Oct 4, 2016	76.55	76.73	75.23	75.51
3191	NYSE	EXP	Mon, Oct 3, 2016	76.96	76.98	75.73	75.80
3190	NYSE	EXP	Fri, Sep 30, 2016	77.98	78.83	76.80	77.30
3189	NYSE	EXP	Thu, Sep 29, 2016	77.57	78.92	76.80	78.32
3188	NYSE	EXP	Wed, Sep 28, 2016	76.06	77.86	74.88	77.72
3187	NYSE	EXP	Tue, Sep 27, 2016	77.16	77.27	75.73	76.18
3186	NYSE	EXP	Mon, Sep 26, 2016	76.29	77.77	76.24	77.20
3185	NYSE	EXP	Fri, Sep 23, 2016	76.43	77.25	76.19	76.49
3184	NYSE	EXP	Thu, Sep 22, 2016	76.99	77.52	76.30	76.80
3183	NYSE	EXP	Wed, Sep 21, 2016	74.18	75.97	73.77	75.92
3182	NYSE	EXP	Tue, Sep 20, 2016	75.26	75.32	73.27	73.75
3181	NYSE	EXP	Mon, Sep 19, 2016	74.08	75.77	74.07	74.74
3180	NYSE	EXP	Fri, Sep 16, 2016	74.86	75.20	73.30	73.33
3179	NYSE	EXP	Thu, Sep 15, 2016	74.57	75.72	73.78	75.58
3178	NYSE	EXP	Wed, Sep 14, 2016	76.10	76.29	74.96	75.39
3177	NYSE	EXP	Tue, Sep 13, 2016	77.56	77.92	75.76	76.15
3176	NYSE	EXP	Mon, Sep 12, 2016	75.39	78.23	74.83	77.82
3175	NYSE	EXP	Fri, Sep 9, 2016	78.69	78.69	74.47	74.65
3174	NYSE	EXP	Thu, Sep 8, 2016	80.23	80.55	79.34	79.39
3173	NYSE	EXP	Wed, Sep 7, 2016	80.36	81.16	79.39	80.23
3172	NYSE	EXP	Tue, Sep 6, 2016	81.53	82.09	79.34	80.49
3171	NYSE	EXP	Fri, Sep 2, 2016	80.20	81.36	80.04	81.21
3170	NYSE	EXP	Thu, Sep 1, 2016	80.09	80.75	78.70	79.81
3169	NYSE	EXP	Wed, Aug 31, 2016	82.55	82.81	78.73	80.37
3168	NYSE	EXP	Tue, Aug 30, 2016	83.79	83.98	82.26	82.94
3167	NYSE	EXP	Mon, Aug 29, 2016	83.09	84.49	82.60	83.64
3166	NYSE	EXP	Fri, Aug 26, 2016	83.33	84.06	81.79	82.72
3165	NYSE	EXP	Thu, Aug 25, 2016	83.44	83.44	82.21	82.87
3164	NYSE	EXP	Wed, Aug 24, 2016	83.43	83.75	82.95	83.45
3163	NYSE	EXP	Tue, Aug 23, 2016	83.21	84.18	83.21	83.61
3162	NYSE	EXP	Mon, Aug 22, 2016	81.28	83.31	80.64	82.86
3161	NYSE	EXP	Fri, Aug 19, 2016	82.56	82.94	81.23	81.74
3160	NYSE	EXP	Thu, Aug 18, 2016	82.14	83.42	81.59	83.14
3159	NYSE	EXP	Wed, Aug 17, 2016	82.27	82.27	80.70	81.96
3158	NYSE	EXP	Tue, Aug 16, 2016	83.15	83.45	82.12	82.56
3157	NYSE	EXP	Mon, Aug 15, 2016	82.56	83.80	82.56	83.29
3156	NYSE	EXP	Fri, Aug 12, 2016	82.08	82.75	81.54	82.11
3155	NYSE	EXP	Thu, Aug 11, 2016	81.46	82.66	81.46	82.11
3154	NYSE	EXP	Wed, Aug 10, 2016	80.87	81.28	80.27	81.26
3153	NYSE	EXP	Tue, Aug 9, 2016	81.65	82.24	80.53	80.72
3152	NYSE	EXP	Mon, Aug 8, 2016	81.36	82.38	81.14	81.46
3151	NYSE	EXP	Fri, Aug 5, 2016	81.52	82.38	81.20	81.37
3150	NYSE	EXP	Thu, Aug 4, 2016	82.00	82.32	80.50	81.28
3149	NYSE	EXP	Wed, Aug 3, 2016	80.50	82.34	80.49	82.11
3148	NYSE	EXP	Tue, Aug 2, 2016	82.04	82.08	79.51	80.33
3147	NYSE	EXP	Mon, Aug 1, 2016	83.79	83.79	81.40	81.93
3146	NYSE	EXP	Fri, Jul 29, 2016	84.95	84.95	81.85	83.95
3145	NYSE	EXP	Thu, Jul 28, 2016	85.25	86.15	84.83	85.00
3144	NYSE	EXP	Wed, Jul 27, 2016	86.23	87.57	85.04	85.30
3143	NYSE	EXP	Tue, Jul 26, 2016	85.30	86.09	85.00	85.90
3142	NYSE	EXP	Mon, Jul 25, 2016	83.40	86.97	83.23	85.92
3141	NYSE	EXP	Fri, Jul 22, 2016	83.04	84.47	82.74	83.91
3140	NYSE	EXP	Thu, Jul 21, 2016	83.67	84.65	82.28	82.94
3139	NYSE	EXP	Wed, Jul 20, 2016	80.07	84.09	80.07	83.52
3138	NYSE	EXP	Tue, Jul 19, 2016	80.38	80.67	79.60	80.07
3137	NYSE	EXP	Mon, Jul 18, 2016	79.46	80.86	79.38	80.78
3136	NYSE	EXP	Fri, Jul 15, 2016	80.07	80.84	79.65	79.76
3135	NYSE	EXP	Thu, Jul 14, 2016	81.88	82.21	79.54	80.01
3134	NYSE	EXP	Wed, Jul 13, 2016	81.26	81.92	80.74	81.38
3133	NYSE	EXP	Tue, Jul 12, 2016	80.69	81.36	80.59	80.65
3132	NYSE	EXP	Mon, Jul 11, 2016	80.33	81.66	79.73	79.87
3131	NYSE	EXP	Fri, Jul 8, 2016	79.64	80.39	79.22	79.66
3130	NYSE	EXP	Thu, Jul 7, 2016	78.70	79.50	78.26	78.70
3129	NYSE	EXP	Wed, Jul 6, 2016	75.26	78.24	75.23	78.13
3128	NYSE	EXP	Tue, Jul 5, 2016	77.53	77.96	75.92	76.11
3127	NYSE	EXP	Fri, Jul 1, 2016	77.28	79.75	77.28	78.41
3126	NYSE	EXP	Thu, Jun 30, 2016	75.60	77.31	75.19	77.15
3125	NYSE	EXP	Wed, Jun 29, 2016	74.37	75.79	74.12	75.49
3124	NYSE	EXP	Tue, Jun 28, 2016	72.98	74.22	72.61	73.49
3123	NYSE	EXP	Mon, Jun 27, 2016	75.49	75.55	71.24	72.15
3122	NYSE	EXP	Fri, Jun 24, 2016	76.58	78.77	76.19	76.70
3121	NYSE	EXP	Thu, Jun 23, 2016	78.56	80.24	78.33	80.17
3120	NYSE	EXP	Wed, Jun 22, 2016	78.34	78.34	77.30	77.36
3119	NYSE	EXP	Tue, Jun 21, 2016	78.02	78.48	77.61	78.34
3118	NYSE	EXP	Mon, Jun 20, 2016	78.75	79.38	77.93	78.02
3117	NYSE	EXP	Fri, Jun 17, 2016	76.72	77.81	76.26	77.60
3116	NYSE	EXP	Thu, Jun 16, 2016	76.94	76.99	75.62	76.59
3115	NYSE	EXP	Wed, Jun 15, 2016	78.50	78.74	77.39	77.62
3114	NYSE	EXP	Tue, Jun 14, 2016	78.75	79.11	77.63	78.51
3113	NYSE	EXP	Mon, Jun 13, 2016	79.42	80.58	78.85	78.89
3112	NYSE	EXP	Fri, Jun 10, 2016	80.11	80.67	79.40	79.71
3111	NYSE	EXP	Thu, Jun 9, 2016	81.38	82.31	81.11	81.22
3110	NYSE	EXP	Wed, Jun 8, 2016	82.04	83.00	81.87	82.32
3109	NYSE	EXP	Tue, Jun 7, 2016	80.93	82.28	80.61	81.71
3108	NYSE	EXP	Mon, Jun 6, 2016	77.85	81.13	77.67	80.78
3107	NYSE	EXP	Fri, Jun 3, 2016	77.78	78.52	76.81	77.60
3106	NYSE	EXP	Thu, Jun 2, 2016	79.41	79.44	77.34	77.67
3105	NYSE	EXP	Wed, Jun 1, 2016	77.59	79.77	77.30	79.59
3104	NYSE	EXP	Tue, May 31, 2016	79.33	79.74	77.78	78.32
3103	NYSE	EXP	Fri, May 27, 2016	79.88	79.90	78.97	79.21
3102	NYSE	EXP	Thu, May 26, 2016	78.43	80.83	78.26	79.95
3101	NYSE	EXP	Wed, May 25, 2016	78.24	78.92	78.02	78.19
3100	NYSE	EXP	Tue, May 24, 2016	76.88	78.04	76.74	77.65
3099	NYSE	EXP	Mon, May 23, 2016	75.74	76.76	75.38	76.55
3098	NYSE	EXP	Fri, May 20, 2016	73.50	75.77	73.50	75.69
3097	NYSE	EXP	Thu, May 19, 2016	74.69	75.80	71.11	73.04
3096	NYSE	EXP	Wed, May 18, 2016	75.52	76.69	74.57	75.15
3095	NYSE	EXP	Tue, May 17, 2016	76.39	76.84	75.24	76.07
3094	NYSE	EXP	Mon, May 16, 2016	76.56	77.81	76.39	76.46
3093	NYSE	EXP	Fri, May 13, 2016	76.38	77.31	75.47	75.95
3092	NYSE	EXP	Thu, May 12, 2016	76.82	77.37	75.75	76.56
3091	NYSE	EXP	Wed, May 11, 2016	77.46	77.89	75.99	76.25
3090	NYSE	EXP	Tue, May 10, 2016	74.34	77.67	74.19	77.34
3089	NYSE	EXP	Mon, May 9, 2016	73.87	74.75	73.39	74.13
3088	NYSE	EXP	Fri, May 6, 2016	73.01	74.34	72.83	74.13
3087	NYSE	EXP	Thu, May 5, 2016	73.22	74.01	72.29	73.61
3086	NYSE	EXP	Wed, May 4, 2016	73.30	73.73	71.74	72.94
3085	NYSE	EXP	Tue, May 3, 2016	74.09	74.54	72.97	73.73
3084	NYSE	EXP	Mon, May 2, 2016	74.32	74.90	73.96	74.35
3083	NYSE	EXP	Fri, Apr 29, 2016	74.14	74.63	73.33	74.12
3082	NYSE	EXP	Thu, Apr 28, 2016	75.09	75.76	73.83	74.10
3081	NYSE	EXP	Wed, Apr 27, 2016	75.33	75.98	74.66	75.77
3080	NYSE	EXP	Tue, Apr 26, 2016	75.00	75.39	74.37	75.24
3079	NYSE	EXP	Mon, Apr 25, 2016	75.40	75.50	74.29	74.55
3078	NYSE	EXP	Fri, Apr 22, 2016	74.65	75.55	74.55	75.25
3077	NYSE	EXP	Thu, Apr 21, 2016	76.01	77.84	74.58	74.62
3076	NYSE	EXP	Wed, Apr 20, 2016	73.25	75.20	73.21	74.51
3075	NYSE	EXP	Tue, Apr 19, 2016	72.94	74.32	72.50	73.24
3074	NYSE	EXP	Mon, Apr 18, 2016	71.63	73.25	71.63	72.68
3073	NYSE	EXP	Fri, Apr 15, 2016	71.52	72.60	71.32	72.12
3072	NYSE	EXP	Thu, Apr 14, 2016	71.31	71.87	71.01	71.75
3071	NYSE	EXP	Wed, Apr 13, 2016	70.59	71.90	70.04	71.31
3070	NYSE	EXP	Tue, Apr 12, 2016	70.16	70.76	69.51	70.11
3069	NYSE	EXP	Mon, Apr 11, 2016	71.56	71.85	69.90	69.96
3068	NYSE	EXP	Fri, Apr 8, 2016	70.15	72.17	69.79	70.97
3067	NYSE	EXP	Thu, Apr 7, 2016	68.74	69.86	68.00	69.53
3066	NYSE	EXP	Wed, Apr 6, 2016	68.78	69.48	68.58	69.14
3065	NYSE	EXP	Tue, Apr 5, 2016	69.57	69.57	69.57	68.78
3064	NYSE	EXP	Mon, Apr 4, 2016	70.73	71.02	69.47	69.57
3063	NYSE	EXP	Fri, Apr 1, 2016	69.42	70.96	69.01	70.76
3062	NYSE	EXP	Thu, Mar 31, 2016	69.93	70.64	69.35	70.11
3061	NYSE	EXP	Wed, Mar 30, 2016	71.05	71.48	69.34	70.19
3060	NYSE	EXP	Tue, Mar 29, 2016	68.80	70.64	68.80	70.49
3059	NYSE	EXP	Mon, Mar 28, 2016	68.72	70.64	68.29	69.10
3058	NYSE	EXP	Thu, Mar 24, 2016	68.34	68.34	68.34	68.03
3057	NYSE	EXP	Wed, Mar 23, 2016	68.59	69.45	68.28	68.34
3056	NYSE	EXP	Tue, Mar 22, 2016	67.98	69.63	67.75	69.33
3055	NYSE	EXP	Mon, Mar 21, 2016	68.00	68.58	67.41	68.32
3054	NYSE	EXP	Fri, Mar 18, 2016	67.11	68.90	67.11	68.11
3053	NYSE	EXP	Thu, Mar 17, 2016	64.53	67.66	64.38	67.05
3052	NYSE	EXP	Wed, Mar 16, 2016	62.57	64.65	62.25	64.43
3051	NYSE	EXP	Tue, Mar 15, 2016	63.57	63.57	63.57	63.01
3050	NYSE	EXP	Mon, Mar 14, 2016	63.84	64.53	63.24	63.57
3049	NYSE	EXP	Fri, Mar 11, 2016	61.83	61.83	61.83	64.18
3048	NYSE	EXP	Thu, Mar 10, 2016	62.57	62.66	60.87	61.83
3047	NYSE	EXP	Wed, Mar 9, 2016	62.22	62.22	62.22	62.53
3046	NYSE	EXP	Tue, Mar 8, 2016	65.28	65.28	62.05	62.22
3045	NYSE	EXP	Mon, Mar 7, 2016	62.69	65.98	62.51	65.67
3044	NYSE	EXP	Fri, Mar 4, 2016	62.83	62.83	62.83	63.07
3043	NYSE	EXP	Thu, Mar 3, 2016	62.74	62.74	62.74	62.83
3042	NYSE	EXP	Wed, Mar 2, 2016	61.57	62.93	60.58	62.74
3041	NYSE	EXP	Tue, Mar 1, 2016	60.42	60.42	60.42	61.91
3040	NYSE	EXP	Mon, Feb 29, 2016	60.87	60.87	60.87	60.42
3039	NYSE	EXP	Fri, Feb 26, 2016	61.79	62.67	60.67	60.87
3038	NYSE	EXP	Thu, Feb 25, 2016	60.91	61.71	60.04	61.53
3037	NYSE	EXP	Wed, Feb 24, 2016	57.86	61.12	57.40	60.95
3036	NYSE	EXP	Tue, Feb 23, 2016	58.25	58.92	57.55	58.56
3035	NYSE	EXP	Mon, Feb 22, 2016	57.16	58.73	57.16	58.67
3034	NYSE	EXP	Fri, Feb 19, 2016	56.19	56.92	55.80	56.47
3033	NYSE	EXP	Thu, Feb 18, 2016	57.22	57.40	55.75	56.36
3032	NYSE	EXP	Wed, Feb 17, 2016	55.60	58.58	55.60	56.97
3031	NYSE	EXP	Tue, Feb 16, 2016	53.83	56.17	53.51	55.34
3030	NYSE	EXP	Fri, Feb 12, 2016	52.53	53.45	51.74	53.08
3029	NYSE	EXP	Thu, Feb 11, 2016	52.19	53.14	50.96	51.86
3028	NYSE	EXP	Wed, Feb 10, 2016	52.57	54.01	51.67	52.93
3027	NYSE	EXP	Tue, Feb 9, 2016	50.56	53.44	50.50	52.15
3026	NYSE	EXP	Mon, Feb 8, 2016	54.34	54.34	51.02	51.74
3025	NYSE	EXP	Fri, Feb 5, 2016	54.46	57.24	54.13	55.04
3024	NYSE	EXP	Thu, Feb 4, 2016	53.18	55.93	52.73	54.62
3023	NYSE	EXP	Wed, Feb 3, 2016	52.81	53.37	50.30	52.89
3022	NYSE	EXP	Tue, Feb 2, 2016	53.13	53.95	51.63	51.89
3021	NYSE	EXP	Mon, Feb 1, 2016	53.13	54.68	52.82	53.54
3020	NYSE	EXP	Fri, Jan 29, 2016	48.48	54.33	48.11	53.54
3019	NYSE	EXP	Thu, Jan 28, 2016	48.67	49.22	46.45	46.85
3018	NYSE	EXP	Wed, Jan 27, 2016	47.59	49.16	47.17	47.89
3017	NYSE	EXP	Tue, Jan 26, 2016	47.75	48.00	46.80	47.53
3016	NYSE	EXP	Mon, Jan 25, 2016	48.79	49.45	47.02	47.42
3015	NYSE	EXP	Fri, Jan 22, 2016	49.59	51.55	48.98	49.56
3014	NYSE	EXP	Thu, Jan 21, 2016	47.93	49.19	47.51	48.79
3013	NYSE	EXP	Wed, Jan 20, 2016	47.45	48.63	45.03	48.03
3012	NYSE	EXP	Tue, Jan 19, 2016	51.04	51.50	47.51	48.36
3011	NYSE	EXP	Fri, Jan 15, 2016	49.17	50.70	48.35	50.51
3010	NYSE	EXP	Thu, Jan 14, 2016	51.86	51.86	47.94	51.02
3009	NYSE	EXP	Wed, Jan 13, 2016	54.41	54.67	51.62	51.67
3008	NYSE	EXP	Tue, Jan 12, 2016	54.41	54.50	52.45	54.01
3007	NYSE	EXP	Mon, Jan 11, 2016	54.97	55.08	53.44	54.03
3006	NYSE	EXP	Fri, Jan 8, 2016	56.16	56.20	54.89	54.98
3005	NYSE	EXP	Thu, Jan 7, 2016	56.15	57.92	55.51	55.91
3004	NYSE	EXP	Wed, Jan 6, 2016	59.87	59.87	56.41	57.54
3003	NYSE	EXP	Tue, Jan 5, 2016	61.36	61.77	60.08	60.66
3002	NYSE	EXP	Mon, Jan 4, 2016	60.03	61.38	59.18	61.36
3001	NYSE	EXP	Thu, Dec 31, 2015	59.97	61.53	59.53	60.43
3000	NYSE	EXP	Wed, Dec 30, 2015	60.78	60.98	59.87	60.11
2999	NYSE	EXP	Tue, Dec 29, 2015	60.45	60.92	59.65	60.55
2998	NYSE	EXP	Mon, Dec 28, 2015	60.60	61.15	59.33	59.93
2997	NYSE	EXP	Thu, Dec 24, 2015	61.04	61.67	60.60	61.15
2996	NYSE	EXP	Wed, Dec 23, 2015	59.30	61.34	59.05	61.13
2995	NYSE	EXP	Tue, Dec 22, 2015	59.10	59.21	58.13	58.94
2994	NYSE	EXP	Mon, Dec 21, 2015	59.29	60.06	58.55	58.95
2993	NYSE	EXP	Fri, Dec 18, 2015	60.07	60.08	58.88	58.88
2992	NYSE	EXP	Thu, Dec 17, 2015	61.13	61.43	59.28	60.08
2991	NYSE	EXP	Wed, Dec 16, 2015	60.51	61.42	59.82	61.21
2990	NYSE	EXP	Tue, Dec 15, 2015	59.87	61.17	59.53	60.21
2989	NYSE	EXP	Mon, Dec 14, 2015	60.87	61.19	58.83	59.14
2988	NYSE	EXP	Fri, Dec 11, 2015	61.66	61.92	59.91	60.08
2987	NYSE	EXP	Thu, Dec 10, 2015	62.26	63.28	61.43	62.29
2986	NYSE	EXP	Wed, Dec 9, 2015	63.79	64.37	62.46	62.68
2985	NYSE	EXP	Tue, Dec 8, 2015	62.67	64.29	62.30	63.75
2984	NYSE	EXP	Mon, Dec 7, 2015	67.10	67.19	63.59	63.75
2983	NYSE	EXP	Fri, Dec 4, 2015	67.76	68.10	66.97	67.34
2982	NYSE	EXP	Thu, Dec 3, 2015	69.21	69.80	67.13	67.78
2981	NYSE	EXP	Wed, Dec 2, 2015	69.77	70.30	68.65	69.11
2980	NYSE	EXP	Tue, Dec 1, 2015	69.52	70.43	68.64	69.98
2979	NYSE	EXP	Mon, Nov 30, 2015	69.64	69.96	68.63	69.08
2978	NYSE	EXP	Fri, Nov 27, 2015	69.85	69.85	69.21	69.60
2977	NYSE	EXP	Wed, Nov 25, 2015	69.89	70.29	69.13	69.90
2976	NYSE	EXP	Tue, Nov 24, 2015	68.77	70.44	68.61	70.02
2975	NYSE	EXP	Mon, Nov 23, 2015	68.55	69.73	68.55	68.87
2974	NYSE	EXP	Fri, Nov 20, 2015	70.00	70.86	68.29	68.74
2973	NYSE	EXP	Thu, Nov 19, 2015	70.87	71.00	70.11	70.65
2972	NYSE	EXP	Wed, Nov 18, 2015	69.15	70.84	69.15	70.60
2971	NYSE	EXP	Tue, Nov 17, 2015	69.44	69.97	68.21	69.04
2970	NYSE	EXP	Mon, Nov 16, 2015	67.87	69.48	67.82	69.29
2969	NYSE	EXP	Fri, Nov 13, 2015	67.70	69.42	67.63	67.81
2968	NYSE	EXP	Thu, Nov 12, 2015	67.96	69.02	67.33	67.82
2967	NYSE	EXP	Wed, Nov 11, 2015	68.87	69.42	68.29	68.74
2966	NYSE	EXP	Tue, Nov 10, 2015	69.30	69.78	68.34	68.61
2965	NYSE	EXP	Mon, Nov 9, 2015	70.64	71.00	68.57	69.37
2964	NYSE	EXP	Fri, Nov 6, 2015	70.75	71.94	70.15	70.59
2963	NYSE	EXP	Thu, Nov 5, 2015	68.19	71.30	67.19	71.05
2962	NYSE	EXP	Wed, Nov 4, 2015	67.64	69.10	67.18	68.34
2961	NYSE	EXP	Tue, Nov 3, 2015	67.18	68.39	66.07	67.51
2960	NYSE	EXP	Mon, Nov 2, 2015	66.02	67.57	66.02	67.37
2959	NYSE	EXP	Fri, Oct 30, 2015	65.89	66.92	65.82	66.03
2958	NYSE	EXP	Thu, Oct 29, 2015	65.95	66.93	65.63	65.75
2957	NYSE	EXP	Wed, Oct 28, 2015	64.21	66.83	63.25	66.40
2956	NYSE	EXP	Tue, Oct 27, 2015	64.36	68.15	60.94	63.91
2955	NYSE	EXP	Mon, Oct 26, 2015	65.38	65.88	64.18	65.67
2954	NYSE	EXP	Fri, Oct 23, 2015	65.96	66.22	63.63	65.59
2953	NYSE	EXP	Thu, Oct 22, 2015	65.95	67.25	64.09	66.13
2952	NYSE	EXP	Wed, Oct 21, 2015	67.61	67.61	65.26	65.79
2951	NYSE	EXP	Tue, Oct 20, 2015	67.32	68.88	66.99	67.05
2950	NYSE	EXP	Mon, Oct 19, 2015	68.29	69.24	67.03	67.59
2949	NYSE	EXP	Fri, Oct 16, 2015	67.75	69.44	67.48	68.92
2948	NYSE	EXP	Thu, Oct 15, 2015	67.73	68.23	65.48	67.75
2947	NYSE	EXP	Wed, Oct 14, 2015	69.16	70.01	67.60	67.93
2946	NYSE	EXP	Tue, Oct 13, 2015	69.57	70.84	69.01	69.46
2945	NYSE	EXP	Mon, Oct 12, 2015	72.20	72.20	69.09	69.90
2944	NYSE	EXP	Fri, Oct 9, 2015	74.23	74.96	71.62	72.14
2943	NYSE	EXP	Thu, Oct 8, 2015	75.13	76.52	74.85	75.74
2942	NYSE	EXP	Wed, Oct 7, 2015	75.05	76.50	74.14	75.12
2941	NYSE	EXP	Tue, Oct 6, 2015	72.55	74.87	72.49	74.48
2940	NYSE	EXP	Mon, Oct 5, 2015	71.53	72.75	71.32	72.68
2939	NYSE	EXP	Fri, Oct 2, 2015	68.41	70.80	67.66	70.75
2938	NYSE	EXP	Thu, Oct 1, 2015	68.50	70.33	67.94	69.02
2937	NYSE	EXP	Wed, Sep 30, 2015	68.25	68.61	66.62	68.42
2936	NYSE	EXP	Tue, Sep 29, 2015	69.44	70.89	66.65	67.42
2935	NYSE	EXP	Mon, Sep 28, 2015	72.38	72.38	69.25	69.31
2934	NYSE	EXP	Fri, Sep 25, 2015	74.52	74.80	72.48	72.94
2933	NYSE	EXP	Thu, Sep 24, 2015	73.57	74.10	71.92	73.88
2932	NYSE	EXP	Wed, Sep 23, 2015	76.35	77.47	73.28	74.37
2931	NYSE	EXP	Tue, Sep 22, 2015	76.87	77.35	74.91	76.32
2930	NYSE	EXP	Mon, Sep 21, 2015	79.44	79.76	77.65	77.90
2929	NYSE	EXP	Fri, Sep 18, 2015	80.24	80.74	78.34	78.94
2928	NYSE	EXP	Thu, Sep 17, 2015	82.18	82.99	81.32	81.46
2927	NYSE	EXP	Wed, Sep 16, 2015	81.23	82.67	81.19	82.26
2926	NYSE	EXP	Tue, Sep 15, 2015	81.54	81.75	80.50	81.15
2925	NYSE	EXP	Mon, Sep 14, 2015	80.84	81.58	80.55	81.11
2924	NYSE	EXP	Fri, Sep 11, 2015	79.68	81.27	79.29	81.21
2923	NYSE	EXP	Thu, Sep 10, 2015	80.74	81.78	80.06	80.43
2922	NYSE	EXP	Wed, Sep 9, 2015	82.53	83.08	80.81	80.99
2921	NYSE	EXP	Tue, Sep 8, 2015	81.28	82.43	80.88	81.86
2920	NYSE	EXP	Fri, Sep 4, 2015	80.53	81.33	79.80	80.48
2919	NYSE	EXP	Thu, Sep 3, 2015	81.42	83.04	80.71	81.58
2918	NYSE	EXP	Wed, Sep 2, 2015	79.75	81.08	78.22	81.06
2917	NYSE	EXP	Tue, Sep 1, 2015	79.81	80.88	78.25	78.83
2916	NYSE	EXP	Mon, Aug 31, 2015	80.00	82.73	79.15	81.83
2915	NYSE	EXP	Fri, Aug 28, 2015	80.28	82.30	79.09	80.33
2914	NYSE	EXP	Thu, Aug 27, 2015	76.86	81.27	76.31	80.76
2913	NYSE	EXP	Wed, Aug 26, 2015	75.44	76.11	74.29	75.77
2912	NYSE	EXP	Tue, Aug 25, 2015	78.63	78.85	74.16	74.18
2911	NYSE	EXP	Mon, Aug 24, 2015	73.40	78.16	66.78	76.82
2910	NYSE	EXP	Fri, Aug 21, 2015	80.09	80.54	78.11	78.97
2909	NYSE	EXP	Thu, Aug 20, 2015	82.25	82.77	80.84	80.89
2908	NYSE	EXP	Wed, Aug 19, 2015	84.00	84.59	81.98	82.92
2907	NYSE	EXP	Tue, Aug 18, 2015	84.43	85.16	83.53	84.48
2906	NYSE	EXP	Mon, Aug 17, 2015	83.19	85.10	81.07	84.42
2905	NYSE	EXP	Fri, Aug 14, 2015	83.38	84.50	82.70	83.63
2904	NYSE	EXP	Thu, Aug 13, 2015	83.69	87.04	82.67	83.71
2903	NYSE	EXP	Wed, Aug 12, 2015	81.80	83.94	80.77	83.83
2902	NYSE	EXP	Tue, Aug 11, 2015	82.26	83.33	81.85	82.45
2901	NYSE	EXP	Mon, Aug 10, 2015	80.61	83.78	80.03	83.26
2900	NYSE	EXP	Fri, Aug 7, 2015	79.51	80.34	78.82	79.32
2899	NYSE	EXP	Thu, Aug 6, 2015	79.23	80.53	78.56	79.73
2898	NYSE	EXP	Wed, Aug 5, 2015	79.56	80.83	78.42	79.25
2897	NYSE	EXP	Tue, Aug 4, 2015	72.00	81.19	72.00	79.49
2896	NYSE	EXP	Mon, Aug 3, 2015	77.24	77.24	75.30	75.31
2895	NYSE	EXP	Fri, Jul 31, 2015	77.98	78.31	76.88	77.14
2894	NYSE	EXP	Thu, Jul 30, 2015	76.52	77.42	75.99	77.34
2893	NYSE	EXP	Wed, Jul 29, 2015	73.78	77.30	73.27	77.00
2892	NYSE	EXP	Tue, Jul 28, 2015	72.34	74.26	71.63	73.56
2891	NYSE	EXP	Mon, Jul 27, 2015	74.38	74.38	71.09	71.63
2890	NYSE	EXP	Fri, Jul 24, 2015	75.85	76.39	73.98	74.69
2889	NYSE	EXP	Thu, Jul 23, 2015	76.73	77.31	75.76	75.85
2888	NYSE	EXP	Wed, Jul 22, 2015	77.04	78.74	75.96	76.28
2887	NYSE	EXP	Tue, Jul 21, 2015	76.03	77.89	76.03	77.34
2886	NYSE	EXP	Mon, Jul 20, 2015	76.00	76.90	74.45	76.00
2885	NYSE	EXP	Fri, Jul 17, 2015	76.43	76.76	75.68	76.00
2884	NYSE	EXP	Thu, Jul 16, 2015	76.67	77.30	76.00	76.46
2883	NYSE	EXP	Wed, Jul 15, 2015	78.14	78.34	76.03	76.38
2882	NYSE	EXP	Tue, Jul 14, 2015	78.10	79.19	78.06	78.20
2881	NYSE	EXP	Mon, Jul 13, 2015	78.24	79.03	77.75	78.31
2880	NYSE	EXP	Fri, Jul 10, 2015	77.14	78.66	76.92	78.35
2879	NYSE	EXP	Thu, Jul 9, 2015	76.11	76.92	75.35	76.34
2878	NYSE	EXP	Wed, Jul 8, 2015	75.66	76.06	74.63	75.16
2877	NYSE	EXP	Tue, Jul 7, 2015	73.89	76.32	72.46	76.27
2876	NYSE	EXP	Mon, Jul 6, 2015	74.96	75.67	73.71	74.01
2875	NYSE	EXP	Thu, Jul 2, 2015	76.01	76.45	75.44	75.90
2874	NYSE	EXP	Wed, Jul 1, 2015	76.73	77.23	75.19	75.65
2873	NYSE	EXP	Tue, Jun 30, 2015	76.20	77.03	75.40	76.33
2872	NYSE	EXP	Mon, Jun 29, 2015	77.14	77.81	75.60	75.72
2871	NYSE	EXP	Fri, Jun 26, 2015	78.44	78.44	76.83	77.66
2870	NYSE	EXP	Thu, Jun 25, 2015	79.01	79.09	78.17	78.17
2869	NYSE	EXP	Wed, Jun 24, 2015	79.18	79.62	78.03	78.96
2868	NYSE	EXP	Tue, Jun 23, 2015	78.92	79.78	78.83	79.24
2867	NYSE	EXP	Mon, Jun 22, 2015	78.93	79.22	78.23	79.22
2866	NYSE	EXP	Fri, Jun 19, 2015	78.60	79.03	78.21	78.65
2865	NYSE	EXP	Thu, Jun 18, 2015	77.73	78.90	76.99	78.50
2864	NYSE	EXP	Wed, Jun 17, 2015	78.00	78.35	76.78	77.53
2863	NYSE	EXP	Tue, Jun 16, 2015	79.93	80.21	78.09	78.21
2862	NYSE	EXP	Mon, Jun 15, 2015	78.72	80.33	78.65	79.81
2861	NYSE	EXP	Fri, Jun 12, 2015	80.98	80.98	79.70	79.97
2860	NYSE	EXP	Thu, Jun 11, 2015	81.59	82.13	80.66	81.17
2859	NYSE	EXP	Wed, Jun 10, 2015	82.38	82.73	81.01	81.56
2858	NYSE	EXP	Tue, Jun 9, 2015	80.73	81.99	80.38	81.48
2857	NYSE	EXP	Mon, Jun 8, 2015	82.26	82.64	80.67	80.98
2856	NYSE	EXP	Fri, Jun 5, 2015	81.27	83.00	80.91	82.31
2855	NYSE	EXP	Thu, Jun 4, 2015	82.70	82.99	81.66	81.94
2854	NYSE	EXP	Wed, Jun 3, 2015	84.13	84.68	82.91	83.20
2853	NYSE	EXP	Tue, Jun 2, 2015	82.77	85.20	82.47	84.26
2852	NYSE	EXP	Mon, Jun 1, 2015	83.86	84.40	82.41	82.80
2851	NYSE	EXP	Fri, May 29, 2015	83.18	83.86	82.55	83.48
2850	NYSE	EXP	Thu, May 28, 2015	83.96	84.38	82.75	83.40
2849	NYSE	EXP	Wed, May 27, 2015	82.58	84.55	82.25	84.41
2848	NYSE	EXP	Tue, May 26, 2015	82.96	83.74	81.94	82.42
2847	NYSE	EXP	Fri, May 22, 2015	84.83	85.25	83.29	83.64
2846	NYSE	EXP	Thu, May 21, 2015	82.97	85.00	82.81	84.96
2845	NYSE	EXP	Wed, May 20, 2015	82.65	83.19	81.13	82.91
2844	NYSE	EXP	Tue, May 19, 2015	82.82	83.69	82.03	82.64
2843	NYSE	EXP	Mon, May 18, 2015	81.95	82.78	81.17	82.65
2842	NYSE	EXP	Fri, May 15, 2015	84.00	85.65	81.50	82.33
2841	NYSE	EXP	Thu, May 14, 2015	87.95	88.81	87.06	87.68
2840	NYSE	EXP	Wed, May 13, 2015	85.28	88.25	85.28	86.97
2839	NYSE	EXP	Tue, May 12, 2015	85.64	86.45	84.72	85.11
2838	NYSE	EXP	Mon, May 11, 2015	86.58	86.94	85.69	86.01
2837	NYSE	EXP	Fri, May 8, 2015	85.47	87.22	84.96	86.54
2836	NYSE	EXP	Thu, May 7, 2015	83.90	84.19	82.92	84.09
2835	NYSE	EXP	Wed, May 6, 2015	83.79	85.31	83.38	84.30
2834	NYSE	EXP	Tue, May 5, 2015	84.19	85.50	83.66	83.91
2833	NYSE	EXP	Mon, May 4, 2015	84.88	85.98	84.07	84.33
2832	NYSE	EXP	Fri, May 1, 2015	83.28	85.90	83.00	85.04
2831	NYSE	EXP	Thu, Apr 30, 2015	84.08	85.37	82.79	83.39
2830	NYSE	EXP	Wed, Apr 29, 2015	83.01	85.93	82.00	84.80
2829	NYSE	EXP	Tue, Apr 28, 2015	85.06	85.19	82.93	83.16
2828	NYSE	EXP	Mon, Apr 27, 2015	84.66	85.99	84.39	85.14
2827	NYSE	EXP	Fri, Apr 24, 2015	83.90	84.43	82.58	84.36
2826	NYSE	EXP	Thu, Apr 23, 2015	83.36	84.30	82.29	83.94
2825	NYSE	EXP	Wed, Apr 22, 2015	82.73	84.17	82.40	83.26
2824	NYSE	EXP	Tue, Apr 21, 2015	84.50	84.71	82.64	82.70
2823	NYSE	EXP	Mon, Apr 20, 2015	83.92	84.57	83.47	84.04
2822	NYSE	EXP	Fri, Apr 17, 2015	84.13	84.39	83.20	83.57
2821	NYSE	EXP	Thu, Apr 16, 2015	86.07	86.07	83.74	84.84
2820	NYSE	EXP	Wed, Apr 15, 2015	83.35	86.91	82.47	86.15
2819	NYSE	EXP	Tue, Apr 14, 2015	84.14	84.26	81.40	82.82
2818	NYSE	EXP	Mon, Apr 13, 2015	85.54	85.54	83.08	83.85
2817	NYSE	EXP	Fri, Apr 10, 2015	84.54	85.26	84.33	85.18
2816	NYSE	EXP	Thu, Apr 9, 2015	81.81	84.31	81.68	84.24
2815	NYSE	EXP	Wed, Apr 8, 2015	82.16	82.55	80.73	81.98
2814	NYSE	EXP	Tue, Apr 7, 2015	84.27	84.44	82.44	82.53
2813	NYSE	EXP	Mon, Apr 6, 2015	82.61	84.72	82.61	84.49
2812	NYSE	EXP	Thu, Apr 2, 2015	83.87	84.29	81.81	82.75
2811	NYSE	EXP	Wed, Apr 1, 2015	83.58	84.67	82.15	84.08
2810	NYSE	EXP	Tue, Mar 31, 2015	83.19	84.33	82.53	83.56
2809	NYSE	EXP	Mon, Mar 30, 2015	82.90	84.05	82.39	83.82
2808	NYSE	EXP	Fri, Mar 27, 2015	82.69	83.49	81.30	82.45
2807	NYSE	EXP	Thu, Mar 26, 2015	80.60	83.48	79.60	82.77
2806	NYSE	EXP	Wed, Mar 25, 2015	80.42	80.87	79.45	80.44
2805	NYSE	EXP	Tue, Mar 24, 2015	79.42	80.33	79.11	80.13
2804	NYSE	EXP	Mon, Mar 23, 2015	80.29	81.10	79.61	79.62
2803	NYSE	EXP	Fri, Mar 20, 2015	80.57	80.85	79.15	79.94
2802	NYSE	EXP	Thu, Mar 19, 2015	80.94	81.10	79.12	79.98
2801	NYSE	EXP	Wed, Mar 18, 2015	81.59	82.57	78.93	81.88
2800	NYSE	EXP	Tue, Mar 17, 2015	81.93	83.07	81.67	82.79
2799	NYSE	EXP	Mon, Mar 16, 2015	82.47	82.83	80.60	82.26
2798	NYSE	EXP	Fri, Mar 13, 2015	84.64	85.29	80.70	82.23
2797	NYSE	EXP	Thu, Mar 12, 2015	84.20	85.91	84.20	84.90
2796	NYSE	EXP	Wed, Mar 11, 2015	80.58	84.17	80.05	84.15
2795	NYSE	EXP	Tue, Mar 10, 2015	82.48	83.40	79.66	80.43
2794	NYSE	EXP	Mon, Mar 9, 2015	82.96	83.81	82.63	83.26
2793	NYSE	EXP	Fri, Mar 6, 2015	82.80	83.63	82.01	82.80
2792	NYSE	EXP	Thu, Mar 5, 2015	80.67	83.62	80.24	83.30
2791	NYSE	EXP	Wed, Mar 4, 2015	80.37	81.04	79.52	80.62
2790	NYSE	EXP	Tue, Mar 3, 2015	80.18	81.00	79.24	80.97
2789	NYSE	EXP	Mon, Mar 2, 2015	78.40	80.48	77.37	80.40
2788	NYSE	EXP	Fri, Feb 27, 2015	78.81	79.42	78.02	78.50
2787	NYSE	EXP	Thu, Feb 26, 2015	78.87	79.05	77.97	78.51
2786	NYSE	EXP	Wed, Feb 25, 2015	80.49	80.49	78.35	79.19
2785	NYSE	EXP	Tue, Feb 24, 2015	79.91	80.97	79.78	80.46
2784	NYSE	EXP	Mon, Feb 23, 2015	79.93	79.97	78.17	79.76
2783	NYSE	EXP	Fri, Feb 20, 2015	81.13	81.41	80.00	80.43
2782	NYSE	EXP	Thu, Feb 19, 2015	80.57	81.60	80.38	81.21
2781	NYSE	EXP	Wed, Feb 18, 2015	81.10	81.86	80.34	81.68
2780	NYSE	EXP	Tue, Feb 17, 2015	81.40	82.16	80.41	81.55
2779	NYSE	EXP	Fri, Feb 13, 2015	79.95	81.75	79.88	81.57
2778	NYSE	EXP	Thu, Feb 12, 2015	77.72	79.43	77.37	79.16
2777	NYSE	EXP	Wed, Feb 11, 2015	77.67	77.89	76.39	76.90
2776	NYSE	EXP	Tue, Feb 10, 2015	79.19	79.71	77.00	77.85
2775	NYSE	EXP	Mon, Feb 9, 2015	78.74	79.32	78.06	78.57
2774	NYSE	EXP	Fri, Feb 6, 2015	77.28	78.69	76.40	78.64
2773	NYSE	EXP	Thu, Feb 5, 2015	76.99	77.50	75.07	76.34
2772	NYSE	EXP	Wed, Feb 4, 2015	76.81	78.85	74.88	76.98
2771	NYSE	EXP	Tue, Feb 3, 2015	74.74	77.61	74.50	76.69
2770	NYSE	EXP	Mon, Feb 2, 2015	72.00	74.13	71.54	73.92
2769	NYSE	EXP	Fri, Jan 30, 2015	70.30	72.32	69.67	71.22
2768	NYSE	EXP	Thu, Jan 29, 2015	70.17	71.41	68.54	71.02
2767	NYSE	EXP	Wed, Jan 28, 2015	72.89	73.44	69.52	69.80
2766	NYSE	EXP	Tue, Jan 27, 2015	71.27	73.13	70.83	72.44
2765	NYSE	EXP	Mon, Jan 26, 2015	71.98	72.64	70.92	72.52
2764	NYSE	EXP	Fri, Jan 23, 2015	70.87	72.28	70.75	71.49
2763	NYSE	EXP	Thu, Jan 22, 2015	74.09	74.18	70.64	71.02
2762	NYSE	EXP	Wed, Jan 21, 2015	72.02	73.82	72.02	73.74
2761	NYSE	EXP	Tue, Jan 20, 2015	73.31	73.57	70.76	72.11
2760	NYSE	EXP	Fri, Jan 16, 2015	69.85	73.35	69.85	73.30
2759	NYSE	EXP	Thu, Jan 15, 2015	71.82	72.95	70.04	70.20
2758	NYSE	EXP	Wed, Jan 14, 2015	70.09	71.70	69.57	71.32
2757	NYSE	EXP	Tue, Jan 13, 2015	73.62	74.39	70.48	71.42
2756	NYSE	EXP	Mon, Jan 12, 2015	74.63	74.63	71.36	72.74
2755	NYSE	EXP	Fri, Jan 9, 2015	75.94	75.94	74.17	75.00
2754	NYSE	EXP	Thu, Jan 8, 2015	73.26	76.19	73.18	75.54
2753	NYSE	EXP	Wed, Jan 7, 2015	72.62	73.94	72.04	72.80
2752	NYSE	EXP	Tue, Jan 6, 2015	73.18	73.40	71.05	71.71
2751	NYSE	EXP	Mon, Jan 5, 2015	75.59	76.03	72.33	72.96
2750	NYSE	EXP	Fri, Jan 2, 2015	76.88	78.39	75.75	77.06
2749	NYSE	EXP	Wed, Dec 31, 2014	76.79	77.71	75.40	76.03
2748	NYSE	EXP	Tue, Dec 30, 2014	77.13	77.72	75.96	76.29
2747	NYSE	EXP	Mon, Dec 29, 2014	76.41	78.14	75.91	77.93
2746	NYSE	EXP	Fri, Dec 26, 2014	75.83	77.42	75.75	76.33
2745	NYSE	EXP	Wed, Dec 24, 2014	76.09	76.53	75.49	75.75
2744	NYSE	EXP	Tue, Dec 23, 2014	77.01	77.86	76.17	76.56
2743	NYSE	EXP	Mon, Dec 22, 2014	79.62	79.62	75.81	76.69
2742	NYSE	EXP	Fri, Dec 19, 2014	78.01	80.12	77.22	80.01
2741	NYSE	EXP	Thu, Dec 18, 2014	78.95	79.17	76.17	77.40
2740	NYSE	EXP	Wed, Dec 17, 2014	72.59	77.19	72.04	77.02
2739	NYSE	EXP	Tue, Dec 16, 2014	70.65	73.66	70.16	72.19
2738	NYSE	EXP	Mon, Dec 15, 2014	73.18	74.19	70.36	70.80
2737	NYSE	EXP	Fri, Dec 12, 2014	74.52	74.97	72.64	72.68
2736	NYSE	EXP	Thu, Dec 11, 2014	76.45	77.28	75.48	75.58
2735	NYSE	EXP	Wed, Dec 10, 2014	79.26	79.90	75.57	75.96
2734	NYSE	EXP	Tue, Dec 9, 2014	78.22	80.96	77.69	80.85
2733	NYSE	EXP	Mon, Dec 8, 2014	80.21	80.50	78.33	79.04
2732	NYSE	EXP	Fri, Dec 5, 2014	81.54	82.65	81.05	81.24
2731	NYSE	EXP	Thu, Dec 4, 2014	83.41	83.55	81.80	82.85
2730	NYSE	EXP	Wed, Dec 3, 2014	80.41	84.22	80.41	84.05
2729	NYSE	EXP	Tue, Dec 2, 2014	79.89	80.47	78.55	80.32
2728	NYSE	EXP	Mon, Dec 1, 2014	82.24	82.24	79.65	79.90
2727	NYSE	EXP	Fri, Nov 28, 2014	88.82	89.00	82.16	82.39
2726	NYSE	EXP	Wed, Nov 26, 2014	92.03	92.03	89.70	89.95
2725	NYSE	EXP	Tue, Nov 25, 2014	92.65	93.51	91.66	91.90
2724	NYSE	EXP	Mon, Nov 24, 2014	93.55	93.55	91.95	92.51
2723	NYSE	EXP	Fri, Nov 21, 2014	93.22	94.24	92.52	93.15
2722	NYSE	EXP	Thu, Nov 20, 2014	88.73	91.98	87.36	91.89
2721	NYSE	EXP	Wed, Nov 19, 2014	86.83	88.29	85.64	87.90
2720	NYSE	EXP	Tue, Nov 18, 2014	86.45	87.24	86.02	86.74
2719	NYSE	EXP	Mon, Nov 17, 2014	86.23	86.55	85.34	86.22
2718	NYSE	EXP	Fri, Nov 14, 2014	84.78	86.91	84.05	86.35
2717	NYSE	EXP	Thu, Nov 13, 2014	87.58	87.97	86.36	86.18
2716	NYSE	EXP	Wed, Nov 12, 2014	87.59	88.95	87.48	87.51
2715	NYSE	EXP	Tue, Nov 11, 2014	87.48	88.56	87.03	88.31
2714	NYSE	EXP	Mon, Nov 10, 2014	86.93	88.35	86.45	87.89
2713	NYSE	EXP	Fri, Nov 7, 2014	85.22	87.23	84.95	86.52
2712	NYSE	EXP	Thu, Nov 6, 2014	82.80	85.13	82.25	84.99
2711	NYSE	EXP	Wed, Nov 5, 2014	83.08	83.37	81.24	82.62
2710	NYSE	EXP	Tue, Nov 4, 2014	86.00	86.00	80.76	82.35
2709	NYSE	EXP	Mon, Nov 3, 2014	88.10	88.89	86.61	86.76
2708	NYSE	EXP	Fri, Oct 31, 2014	87.81	88.07	84.58	87.43
2707	NYSE	EXP	Thu, Oct 30, 2014	88.14	89.07	86.20	86.82
2706	NYSE	EXP	Wed, Oct 29, 2014	90.43	94.78	87.88	89.17
2705	NYSE	EXP	Tue, Oct 28, 2014	88.72	90.50	88.14	89.95
2704	NYSE	EXP	Mon, Oct 27, 2014	91.26	91.26	87.90	88.55
2703	NYSE	EXP	Fri, Oct 24, 2014	92.11	92.67	91.17	92.55
2702	NYSE	EXP	Thu, Oct 23, 2014	90.94	93.17	89.20	92.10
2701	NYSE	EXP	Wed, Oct 22, 2014	93.52	93.52	89.41	89.50
2700	NYSE	EXP	Tue, Oct 21, 2014	91.55	94.71	90.89	93.00
2699	NYSE	EXP	Mon, Oct 20, 2014	87.96	90.04	87.96	89.70
2698	NYSE	EXP	Fri, Oct 17, 2014	90.00	90.00	87.06	87.77
2697	NYSE	EXP	Thu, Oct 16, 2014	78.60	85.87	78.60	85.41
2696	NYSE	EXP	Wed, Oct 15, 2014	78.09	81.86	77.98	80.36
2695	NYSE	EXP	Tue, Oct 14, 2014	79.72	81.94	77.63	79.97
2694	NYSE	EXP	Mon, Oct 13, 2014	81.79	83.84	79.22	79.28
2693	NYSE	EXP	Fri, Oct 10, 2014	86.97	87.67	81.57	82.00
2692	NYSE	EXP	Thu, Oct 9, 2014	91.70	92.41	87.02	87.16
2691	NYSE	EXP	Wed, Oct 8, 2014	91.75	92.30	87.50	92.08
2690	NYSE	EXP	Tue, Oct 7, 2014	92.15	93.13	91.78	91.78
2689	NYSE	EXP	Mon, Oct 6, 2014	94.89	94.89	92.08	93.04
2688	NYSE	EXP	Fri, Oct 3, 2014	96.33	96.80	93.54	94.39
2687	NYSE	EXP	Thu, Oct 2, 2014	98.57	98.83	92.05	95.59
2686	NYSE	EXP	Wed, Oct 1, 2014	101.43	101.61	98.54	98.90
2685	NYSE	EXP	Tue, Sep 30, 2014	102.67	102.91	100.71	101.83
2684	NYSE	EXP	Mon, Sep 29, 2014	100.71	102.50	100.61	102.34
2683	NYSE	EXP	Fri, Sep 26, 2014	101.37	102.26	101.08	101.93
2682	NYSE	EXP	Thu, Sep 25, 2014	102.97	103.07	100.35	101.46
2681	NYSE	EXP	Wed, Sep 24, 2014	102.00	103.56	101.25	103.45
2680	NYSE	EXP	Tue, Sep 23, 2014	103.14	104.00	102.25	102.26
2679	NYSE	EXP	Mon, Sep 22, 2014	104.60	104.68	103.43	103.73
2678	NYSE	EXP	Fri, Sep 19, 2014	105.53	105.69	104.19	104.61
2677	NYSE	EXP	Thu, Sep 18, 2014	104.10	104.77	103.63	104.73
2676	NYSE	EXP	Wed, Sep 17, 2014	102.15	104.93	101.79	104.00
2675	NYSE	EXP	Tue, Sep 16, 2014	99.83	101.87	99.03	101.66
2674	NYSE	EXP	Mon, Sep 15, 2014	101.84	101.86	100.00	100.63
2673	NYSE	EXP	Fri, Sep 12, 2014	102.97	102.98	100.94	101.78
2672	NYSE	EXP	Thu, Sep 11, 2014	101.65	102.87	101.42	102.68
2671	NYSE	EXP	Wed, Sep 10, 2014	101.32	102.48	101.32	101.88
2670	NYSE	EXP	Tue, Sep 9, 2014	102.97	103.15	101.20	101.51
2669	NYSE	EXP	Mon, Sep 8, 2014	100.90	102.89	100.90	102.76
2668	NYSE	EXP	Fri, Sep 5, 2014	99.70	101.38	99.26	101.37
2667	NYSE	EXP	Thu, Sep 4, 2014	100.70	102.04	99.46	99.68
2666	NYSE	EXP	Wed, Sep 3, 2014	102.07	102.31	100.25	100.63
2665	NYSE	EXP	Tue, Sep 2, 2014	102.12	102.66	100.66	101.19
2664	NYSE	EXP	Fri, Aug 29, 2014	101.20	102.03	100.84	101.91
2663	NYSE	EXP	Thu, Aug 28, 2014	100.61	101.70	99.52	101.19
2662	NYSE	EXP	Wed, Aug 27, 2014	99.76	101.02	99.76	100.97
2661	NYSE	EXP	Tue, Aug 26, 2014	98.77	100.07	98.56	99.46
2660	NYSE	EXP	Mon, Aug 25, 2014	99.50	99.65	98.65	98.74
2659	NYSE	EXP	Fri, Aug 22, 2014	99.23	99.81	98.73	99.01
2658	NYSE	EXP	Thu, Aug 21, 2014	98.50	99.62	97.71	99.52
2657	NYSE	EXP	Wed, Aug 20, 2014	97.65	98.65	97.53	98.35
2656	NYSE	EXP	Tue, Aug 19, 2014	97.24	98.42	97.23	98.11
2655	NYSE	EXP	Mon, Aug 18, 2014	95.09	96.69	95.09	96.49
2654	NYSE	EXP	Fri, Aug 15, 2014	94.50	94.82	93.61	94.15
2653	NYSE	EXP	Thu, Aug 14, 2014	93.22	94.22	92.96	94.19
2652	NYSE	EXP	Wed, Aug 13, 2014	91.95	93.21	91.65	93.16
2651	NYSE	EXP	Tue, Aug 12, 2014	93.49	93.73	91.11	91.57
2650	NYSE	EXP	Mon, Aug 11, 2014	94.14	95.47	93.48	93.68
2649	NYSE	EXP	Fri, Aug 8, 2014	92.05	94.20	92.05	93.89
2648	NYSE	EXP	Thu, Aug 7, 2014	92.90	93.42	91.58	91.95
2647	NYSE	EXP	Wed, Aug 6, 2014	91.84	93.36	91.40	92.43
2646	NYSE	EXP	Tue, Aug 5, 2014	91.81	94.41	91.62	92.20
2645	NYSE	EXP	Mon, Aug 4, 2014	91.92	92.44	91.09	92.28
2644	NYSE	EXP	Fri, Aug 1, 2014	90.55	92.25	90.36	91.60
2643	NYSE	EXP	Thu, Jul 31, 2014	94.25	94.25	90.76	90.82
2642	NYSE	EXP	Wed, Jul 30, 2014	95.00	96.12	94.74	95.01
2641	NYSE	EXP	Tue, Jul 29, 2014	95.04	96.31	94.64	94.74
2640	NYSE	EXP	Mon, Jul 28, 2014	95.82	95.98	94.29	94.65
2639	NYSE	EXP	Fri, Jul 25, 2014	95.31	96.35	94.87	95.92
2638	NYSE	EXP	Thu, Jul 24, 2014	96.66	97.79	95.68	95.71
2637	NYSE	EXP	Wed, Jul 23, 2014	90.84	96.84	89.69	96.65
2636	NYSE	EXP	Tue, Jul 22, 2014	90.49	91.58	90.47	91.58
2635	NYSE	EXP	Mon, Jul 21, 2014	90.57	90.79	89.44	90.10
2634	NYSE	EXP	Fri, Jul 18, 2014	90.52	91.63	90.32	91.28
2633	NYSE	EXP	Thu, Jul 17, 2014	92.65	92.90	90.54	90.57
2632	NYSE	EXP	Wed, Jul 16, 2014	92.75	93.36	91.88	93.08
2631	NYSE	EXP	Tue, Jul 15, 2014	93.14	93.14	91.55	92.41
2630	NYSE	EXP	Mon, Jul 14, 2014	93.24	93.39	92.46	93.04
2629	NYSE	EXP	Fri, Jul 11, 2014	91.69	93.03	91.27	92.77
2628	NYSE	EXP	Thu, Jul 10, 2014	92.24	92.69	90.84	92.00
2627	NYSE	EXP	Wed, Jul 9, 2014	92.73	94.07	92.73	93.77
2626	NYSE	EXP	Tue, Jul 8, 2014	92.87	93.54	91.65	92.25
2625	NYSE	EXP	Mon, Jul 7, 2014	94.16	94.37	92.36	93.01
2624	NYSE	EXP	Thu, Jul 3, 2014	93.95	94.99	93.70	94.61
2623	NYSE	EXP	Wed, Jul 2, 2014	95.06	95.23	93.09	93.55
2622	NYSE	EXP	Tue, Jul 1, 2014	94.78	96.10	94.49	95.36
2621	NYSE	EXP	Mon, Jun 30, 2014	94.33	95.12	93.62	94.28
2620	NYSE	EXP	Fri, Jun 27, 2014	92.77	94.81	92.77	94.63
2619	NYSE	EXP	Thu, Jun 26, 2014	94.10	94.24	92.21	93.17
2618	NYSE	EXP	Wed, Jun 25, 2014	93.17	94.16	92.72	94.07
2617	NYSE	EXP	Tue, Jun 24, 2014	94.61	95.57	93.58	93.71
2616	NYSE	EXP	Mon, Jun 23, 2014	95.80	97.25	94.95	95.00
2615	NYSE	EXP	Fri, Jun 20, 2014	95.01	96.17	94.24	95.79
2614	NYSE	EXP	Thu, Jun 19, 2014	96.03	96.15	94.41	94.90
2613	NYSE	EXP	Wed, Jun 18, 2014	94.05	96.13	93.27	96.03
2612	NYSE	EXP	Tue, Jun 17, 2014	93.98	94.65	91.71	93.90
2611	NYSE	EXP	Mon, Jun 16, 2014	93.33	94.51	92.94	94.13
2610	NYSE	EXP	Fri, Jun 13, 2014	93.15	93.93	92.86	93.56
2609	NYSE	EXP	Thu, Jun 12, 2014	92.25	96.40	92.25	93.03
2608	NYSE	EXP	Wed, Jun 11, 2014	90.51	90.51	89.02	89.43
2607	NYSE	EXP	Tue, Jun 10, 2014	89.78	91.08	89.03	90.98
2606	NYSE	EXP	Mon, Jun 9, 2014	89.65	90.82	89.29	89.70
2605	NYSE	EXP	Fri, Jun 6, 2014	89.58	89.98	89.25	89.70
2604	NYSE	EXP	Thu, Jun 5, 2014	88.77	89.60	88.07	89.24
2603	NYSE	EXP	Wed, Jun 4, 2014	87.40	88.83	86.90	88.49
2602	NYSE	EXP	Tue, Jun 3, 2014	86.94	87.54	86.57	87.37
2601	NYSE	EXP	Mon, Jun 2, 2014	87.11	87.89	86.01	87.37
2600	NYSE	EXP	Fri, May 30, 2014	87.54	87.60	86.18	86.97
2599	NYSE	EXP	Thu, May 29, 2014	88.20	88.84	86.41	87.64
2598	NYSE	EXP	Wed, May 28, 2014	88.19	88.73	87.38	87.83
2597	NYSE	EXP	Tue, May 27, 2014	87.40	89.22	87.34	88.17
2596	NYSE	EXP	Fri, May 23, 2014	84.28	87.44	84.12	87.00
2595	NYSE	EXP	Thu, May 22, 2014	83.17	84.86	82.41	84.42
2594	NYSE	EXP	Wed, May 21, 2014	82.55	83.81	82.47	83.24
2593	NYSE	EXP	Tue, May 20, 2014	83.26	83.55	81.44	82.35
2592	NYSE	EXP	Mon, May 19, 2014	82.27	83.96	81.94	83.44
2591	NYSE	EXP	Fri, May 16, 2014	81.76	83.36	81.44	82.49
2590	NYSE	EXP	Thu, May 15, 2014	79.63	82.88	78.89	81.85
2589	NYSE	EXP	Wed, May 14, 2014	81.86	81.86	80.07	81.32
2588	NYSE	EXP	Tue, May 13, 2014	82.48	83.55	81.87	81.95
2587	NYSE	EXP	Mon, May 12, 2014	80.84	83.08	80.61	82.46
2586	NYSE	EXP	Fri, May 9, 2014	80.98	81.16	78.77	80.19
2585	NYSE	EXP	Thu, May 8, 2014	82.40	83.85	80.93	81.19
2584	NYSE	EXP	Wed, May 7, 2014	83.32	83.66	81.72	82.50
2583	NYSE	EXP	Tue, May 6, 2014	84.05	84.82	82.95	83.27
2582	NYSE	EXP	Mon, May 5, 2014	83.69	84.81	82.33	84.58
2581	NYSE	EXP	Fri, May 2, 2014	83.83	85.73	83.34	84.51
2580	NYSE	EXP	Thu, May 1, 2014	83.44	86.00	83.26	83.78
2579	NYSE	EXP	Wed, Apr 30, 2014	81.09	83.75	80.95	83.33
2578	NYSE	EXP	Tue, Apr 29, 2014	80.16	81.58	78.95	81.25
2577	NYSE	EXP	Mon, Apr 28, 2014	83.57	83.74	78.58	79.88
2576	NYSE	EXP	Fri, Apr 25, 2014	84.78	84.78	82.66	83.07
2575	NYSE	EXP	Thu, Apr 24, 2014	86.43	86.69	83.41	85.26
2574	NYSE	EXP	Wed, Apr 23, 2014	86.91	87.34	85.85	86.19
2573	NYSE	EXP	Tue, Apr 22, 2014	87.57	88.39	86.68	86.90
2572	NYSE	EXP	Mon, Apr 21, 2014	87.15	87.77	86.98	87.43
2571	NYSE	EXP	Thu, Apr 17, 2014	87.12	87.87	86.68	86.76
2570	NYSE	EXP	Wed, Apr 16, 2014	85.76	87.13	85.59	87.08
2569	NYSE	EXP	Tue, Apr 15, 2014	85.09	86.30	84.03	85.08
2568	NYSE	EXP	Mon, Apr 14, 2014	85.55	85.55	84.04	85.02
2567	NYSE	EXP	Fri, Apr 11, 2014	85.79	87.00	84.20	84.65
2566	NYSE	EXP	Thu, Apr 10, 2014	88.70	88.96	86.31	86.56
2565	NYSE	EXP	Wed, Apr 9, 2014	86.35	89.13	85.92	88.73
2564	NYSE	EXP	Tue, Apr 8, 2014	86.86	87.12	85.34	86.07
2563	NYSE	EXP	Mon, Apr 7, 2014	90.10	90.64	85.36	86.80
2562	NYSE	EXP	Fri, Apr 4, 2014	89.99	94.25	88.76	90.29
2561	NYSE	EXP	Thu, Apr 3, 2014	89.34	89.87	88.62	89.25
2560	NYSE	EXP	Wed, Apr 2, 2014	89.54	89.80	88.92	89.23
2559	NYSE	EXP	Tue, Apr 1, 2014	89.00	89.82	88.74	89.57
2558	NYSE	EXP	Mon, Mar 31, 2014	88.19	88.76	87.07	88.66
2557	NYSE	EXP	Fri, Mar 28, 2014	85.70	87.62	85.41	87.25
2556	NYSE	EXP	Thu, Mar 27, 2014	83.23	85.32	82.96	85.24
2555	NYSE	EXP	Wed, Mar 26, 2014	86.00	86.00	82.82	83.33
2554	NYSE	EXP	Tue, Mar 25, 2014	85.20	86.09	85.11	85.95
2553	NYSE	EXP	Mon, Mar 24, 2014	85.00	85.38	83.37	84.69
2552	NYSE	EXP	Fri, Mar 21, 2014	86.30	86.80	84.18	84.50
2551	NYSE	EXP	Thu, Mar 20, 2014	86.34	87.12	85.57	86.24
2550	NYSE	EXP	Wed, Mar 19, 2014	91.88	91.88	86.74	87.04
2549	NYSE	EXP	Tue, Mar 18, 2014	87.73	88.58	87.37	88.15
2548	NYSE	EXP	Mon, Mar 17, 2014	86.55	88.00	86.55	87.34
2547	NYSE	EXP	Fri, Mar 14, 2014	84.65	86.56	84.65	86.05
2546	NYSE	EXP	Thu, Mar 13, 2014	88.40	88.40	84.29	84.71
2545	NYSE	EXP	Wed, Mar 12, 2014	88.11	88.40	87.37	87.99
2544	NYSE	EXP	Tue, Mar 11, 2014	89.13	90.24	88.02	88.36
2543	NYSE	EXP	Mon, Mar 10, 2014	90.50	90.57	88.34	88.81
2542	NYSE	EXP	Fri, Mar 7, 2014	90.86	91.50	90.14	90.88
2541	NYSE	EXP	Thu, Mar 6, 2014	89.56	91.22	89.33	90.00
2540	NYSE	EXP	Wed, Mar 5, 2014	88.97	89.80	88.72	89.27
2539	NYSE	EXP	Tue, Mar 4, 2014	88.72	89.73	88.50	89.31
2538	NYSE	EXP	Mon, Mar 3, 2014	87.03	88.55	87.00	87.96
2537	NYSE	EXP	Fri, Feb 28, 2014	87.63	88.53	87.28	88.40
2536	NYSE	EXP	Thu, Feb 27, 2014	87.95	88.29	86.50	87.27
2535	NYSE	EXP	Wed, Feb 26, 2014	84.35	88.51	83.92	87.90
2534	NYSE	EXP	Tue, Feb 25, 2014	83.82	84.50	83.06	83.86
2533	NYSE	EXP	Mon, Feb 24, 2014	84.29	84.71	83.54	83.62
2532	NYSE	EXP	Fri, Feb 21, 2014	84.58	85.09	84.09	84.10
2531	NYSE	EXP	Thu, Feb 20, 2014	84.52	84.90	83.75	84.34
2530	NYSE	EXP	Wed, Feb 19, 2014	85.07	85.93	84.28	84.40
2529	NYSE	EXP	Tue, Feb 18, 2014	84.96	86.00	84.41	85.09
2528	NYSE	EXP	Fri, Feb 14, 2014	82.55	84.75	82.40	84.55
2527	NYSE	EXP	Thu, Feb 13, 2014	81.84	83.71	81.29	82.71
2526	NYSE	EXP	Wed, Feb 12, 2014	82.11	82.88	80.86	82.38
2525	NYSE	EXP	Tue, Feb 11, 2014	80.67	81.15	79.89	80.89
2524	NYSE	EXP	Mon, Feb 10, 2014	80.48	81.41	80.08	80.75
2523	NYSE	EXP	Fri, Feb 7, 2014	78.98	80.86	78.95	80.44
2522	NYSE	EXP	Thu, Feb 6, 2014	74.48	79.32	74.48	78.76
2521	NYSE	EXP	Wed, Feb 5, 2014	73.55	76.84	72.52	74.30
2520	NYSE	EXP	Tue, Feb 4, 2014	76.02	76.46	74.45	75.50
2519	NYSE	EXP	Mon, Feb 3, 2014	78.61	79.27	75.38	75.66
2518	NYSE	EXP	Fri, Jan 31, 2014	76.51	79.25	76.50	78.75
2517	NYSE	EXP	Thu, Jan 30, 2014	78.83	78.95	77.34	78.02
2516	NYSE	EXP	Wed, Jan 29, 2014	77.50	78.61	77.14	77.81
2515	NYSE	EXP	Tue, Jan 28, 2014	76.84	79.43	76.84	78.54
2514	NYSE	EXP	Mon, Jan 27, 2014	78.60	79.08	76.30	76.62
2513	NYSE	EXP	Fri, Jan 24, 2014	79.78	80.01	77.23	78.47
2512	NYSE	EXP	Thu, Jan 23, 2014	81.39	81.95	79.95	80.39
2511	NYSE	EXP	Wed, Jan 22, 2014	79.59	81.01	79.22	80.89
2510	NYSE	EXP	Tue, Jan 21, 2014	78.82	79.88	78.53	79.52
2509	NYSE	EXP	Fri, Jan 17, 2014	78.40	78.72	77.90	78.06
2508	NYSE	EXP	Thu, Jan 16, 2014	77.89	79.33	77.89	78.54
2507	NYSE	EXP	Wed, Jan 15, 2014	77.63	78.12	77.42	78.00
2506	NYSE	EXP	Tue, Jan 14, 2014	76.77	78.11	75.63	77.61
2505	NYSE	EXP	Mon, Jan 13, 2014	78.36	79.74	76.12	76.47
2504	NYSE	EXP	Fri, Jan 10, 2014	77.33	78.74	77.04	78.64
2503	NYSE	EXP	Thu, Jan 9, 2014	76.48	76.97	75.00	76.93
2502	NYSE	EXP	Wed, Jan 8, 2014	74.82	76.17	74.60	75.80
2501	NYSE	EXP	Tue, Jan 7, 2014	75.25	75.52	74.55	74.82
2500	NYSE	EXP	Mon, Jan 6, 2014	76.86	77.05	74.72	74.95
2499	NYSE	EXP	Fri, Jan 3, 2014	75.61	76.94	75.53	76.67
2498	NYSE	EXP	Thu, Jan 2, 2014	77.25	77.25	75.10	75.51
2497	NYSE	EXP	Tue, Dec 31, 2013	77.06	78.00	76.84	77.43
2496	NYSE	EXP	Mon, Dec 30, 2013	75.54	77.57	75.50	76.78
2495	NYSE	EXP	Fri, Dec 27, 2013	75.31	75.86	74.97	75.35
2494	NYSE	EXP	Thu, Dec 26, 2013	74.92	75.21	74.35	75.00
2493	NYSE	EXP	Tue, Dec 24, 2013	74.54	75.00	74.01	74.65
2492	NYSE	EXP	Mon, Dec 23, 2013	73.80	74.59	73.43	74.37
2491	NYSE	EXP	Fri, Dec 20, 2013	72.46	73.36	72.10	73.31
2490	NYSE	EXP	Thu, Dec 19, 2013	75.31	75.31	72.84	72.86
2489	NYSE	EXP	Wed, Dec 18, 2013	74.54	75.88	72.64	75.69
2488	NYSE	EXP	Tue, Dec 17, 2013	73.91	73.91	72.53	73.09
2487	NYSE	EXP	Mon, Dec 16, 2013	75.05	75.16	73.54	73.94
2486	NYSE	EXP	Fri, Dec 13, 2013	73.43	75.02	73.19	73.97
2485	NYSE	EXP	Thu, Dec 12, 2013	72.93	73.25	72.26	72.56
2484	NYSE	EXP	Wed, Dec 11, 2013	74.67	74.67	72.79	72.85
2483	NYSE	EXP	Tue, Dec 10, 2013	75.30	76.10	74.65	74.73
2482	NYSE	EXP	Mon, Dec 9, 2013	75.98	76.80	75.32	75.41
2481	NYSE	EXP	Fri, Dec 6, 2013	75.59	76.53	75.11	75.66
2480	NYSE	EXP	Thu, Dec 5, 2013	75.13	75.66	74.35	74.52
2479	NYSE	EXP	Wed, Dec 4, 2013	75.27	76.71	74.61	75.35
2478	NYSE	EXP	Tue, Dec 3, 2013	76.68	77.20	75.07	75.65
2477	NYSE	EXP	Mon, Dec 2, 2013	77.87	78.43	76.63	77.12
2476	NYSE	EXP	Fri, Nov 29, 2013	78.37	78.86	77.66	78.00
2475	NYSE	EXP	Wed, Nov 27, 2013	78.49	78.49	77.46	78.37
2474	NYSE	EXP	Tue, Nov 26, 2013	78.13	78.75	77.75	78.33
2473	NYSE	EXP	Mon, Nov 25, 2013	78.26	78.91	77.85	78.10
2472	NYSE	EXP	Fri, Nov 22, 2013	78.61	78.76	77.78	78.24
2471	NYSE	EXP	Thu, Nov 21, 2013	77.27	78.62	77.00	78.44
2470	NYSE	EXP	Wed, Nov 20, 2013	76.63	77.76	76.53	77.01
2469	NYSE	EXP	Tue, Nov 19, 2013	77.15	77.75	75.78	76.29
2468	NYSE	EXP	Mon, Nov 18, 2013	79.32	79.39	77.04	77.46
2467	NYSE	EXP	Fri, Nov 15, 2013	79.27	79.91	78.67	79.10
2466	NYSE	EXP	Thu, Nov 14, 2013	76.55	79.62	75.99	79.29
2465	NYSE	EXP	Wed, Nov 13, 2013	75.19	76.41	74.81	76.31
2464	NYSE	EXP	Tue, Nov 12, 2013	76.00	76.59	75.44	75.94
2463	NYSE	EXP	Mon, Nov 11, 2013	76.21	76.92	75.53	76.77
2462	NYSE	EXP	Fri, Nov 8, 2013	75.20	76.24	74.15	76.22
2461	NYSE	EXP	Thu, Nov 7, 2013	77.57	78.39	75.38	75.43
2460	NYSE	EXP	Wed, Nov 6, 2013	78.35	78.76	76.97	77.41
2459	NYSE	EXP	Tue, Nov 5, 2013	78.75	78.99	77.43	78.06
2458	NYSE	EXP	Mon, Nov 4, 2013	76.90	79.67	76.21	79.20
2457	NYSE	EXP	Fri, Nov 1, 2013	75.73	77.37	75.05	76.67
2456	NYSE	EXP	Thu, Oct 31, 2013	76.30	78.22	73.46	75.01
2455	NYSE	EXP	Wed, Oct 30, 2013	77.17	77.39	75.60	75.95
2454	NYSE	EXP	Tue, Oct 29, 2013	77.11	77.47	76.22	77.04
2453	NYSE	EXP	Mon, Oct 28, 2013	76.66	77.35	76.07	76.73
2452	NYSE	EXP	Fri, Oct 25, 2013	76.75	77.07	76.21	76.86
2451	NYSE	EXP	Thu, Oct 24, 2013	73.63	76.91	73.63	76.71
2450	NYSE	EXP	Wed, Oct 23, 2013	73.27	73.92	72.67	73.40
2449	NYSE	EXP	Tue, Oct 22, 2013	73.60	73.96	72.53	73.84
2448	NYSE	EXP	Mon, Oct 21, 2013	74.82	74.82	72.58	73.01
2447	NYSE	EXP	Fri, Oct 18, 2013	73.77	74.99	73.66	74.85
2446	NYSE	EXP	Thu, Oct 17, 2013	71.11	73.56	70.41	73.48
2445	NYSE	EXP	Wed, Oct 16, 2013	71.13	71.56	70.68	71.31
2444	NYSE	EXP	Tue, Oct 15, 2013	72.77	73.12	70.64	70.67
2443	NYSE	EXP	Mon, Oct 14, 2013	72.41	73.18	71.55	72.88
2442	NYSE	EXP	Fri, Oct 11, 2013	72.36	73.48	72.16	73.09
2441	NYSE	EXP	Thu, Oct 10, 2013	71.75	72.86	71.75	72.39
2440	NYSE	EXP	Wed, Oct 9, 2013	71.00	71.69	69.18	70.53
2439	NYSE	EXP	Tue, Oct 8, 2013	72.65	72.87	70.71	70.82
2438	NYSE	EXP	Mon, Oct 7, 2013	72.39	73.42	71.69	72.79
2437	NYSE	EXP	Fri, Oct 4, 2013	72.82	73.80	72.82	73.33
2436	NYSE	EXP	Thu, Oct 3, 2013	73.97	74.30	71.49	72.90
2435	NYSE	EXP	Wed, Oct 2, 2013	73.51	74.17	72.91	74.10
2434	NYSE	EXP	Tue, Oct 1, 2013	72.17	74.19	72.17	73.89
2433	NYSE	EXP	Mon, Sep 30, 2013	72.39	73.42	72.15	72.55
2432	NYSE	EXP	Fri, Sep 27, 2013	71.75	73.30	71.43	73.19
2431	NYSE	EXP	Thu, Sep 26, 2013	71.60	72.33	71.21	71.99
2430	NYSE	EXP	Wed, Sep 25, 2013	71.86	72.33	70.58	71.42
2429	NYSE	EXP	Tue, Sep 24, 2013	69.67	72.51	69.49	71.84
2428	NYSE	EXP	Mon, Sep 23, 2013	70.81	71.14	69.28	69.68
2427	NYSE	EXP	Fri, Sep 20, 2013	73.01	73.38	70.77	70.96
2426	NYSE	EXP	Thu, Sep 19, 2013	73.24	73.86	72.43	72.68
2425	NYSE	EXP	Wed, Sep 18, 2013	71.04	73.15	69.66	72.95
2424	NYSE	EXP	Tue, Sep 17, 2013	70.25	71.19	70.14	70.89
2423	NYSE	EXP	Mon, Sep 16, 2013	71.45	72.95	70.13	70.27
2422	NYSE	EXP	Fri, Sep 13, 2013	70.14	70.88	69.82	70.76
2421	NYSE	EXP	Thu, Sep 12, 2013	69.39	70.53	69.10	70.12
2420	NYSE	EXP	Wed, Sep 11, 2013	69.35	69.88	68.03	69.46
2419	NYSE	EXP	Tue, Sep 10, 2013	69.29	69.86	68.83	69.51
2418	NYSE	EXP	Mon, Sep 9, 2013	66.45	68.96	66.24	68.80
2417	NYSE	EXP	Fri, Sep 6, 2013	65.10	66.30	64.88	65.50
2416	NYSE	EXP	Thu, Sep 5, 2013	63.99	64.71	63.99	64.34
2415	NYSE	EXP	Wed, Sep 4, 2013	64.32	64.90	63.71	64.06
2414	NYSE	EXP	Tue, Sep 3, 2013	65.42	65.80	63.53	64.25
2413	NYSE	EXP	Fri, Aug 30, 2013	64.15	64.71	63.81	64.16
2412	NYSE	EXP	Thu, Aug 29, 2013	64.25	65.37	63.87	64.12
2411	NYSE	EXP	Wed, Aug 28, 2013	64.27	65.10	64.24	64.27
2410	NYSE	EXP	Tue, Aug 27, 2013	64.58	65.03	64.21	64.31
2409	NYSE	EXP	Mon, Aug 26, 2013	65.57	66.52	65.01	65.62
2408	NYSE	EXP	Fri, Aug 23, 2013	67.75	67.81	65.44	65.53
2407	NYSE	EXP	Thu, Aug 22, 2013	66.52	67.96	66.26	67.69
2406	NYSE	EXP	Wed, Aug 21, 2013	66.29	66.87	65.58	66.02
2405	NYSE	EXP	Tue, Aug 20, 2013	64.69	67.05	64.45	66.68
2404	NYSE	EXP	Mon, Aug 19, 2013	65.56	65.56	64.39	64.60
2403	NYSE	EXP	Fri, Aug 16, 2013	64.89	66.78	64.89	65.59
2402	NYSE	EXP	Thu, Aug 15, 2013	65.80	66.07	64.00	65.15
2401	NYSE	EXP	Wed, Aug 14, 2013	66.92	66.92	65.65	65.95
2400	NYSE	EXP	Tue, Aug 13, 2013	67.27	67.43	66.34	66.93
2399	NYSE	EXP	Mon, Aug 12, 2013	66.98	68.00	66.98	67.21
2398	NYSE	EXP	Fri, Aug 9, 2013	67.87	68.49	67.34	67.56
2397	NYSE	EXP	Thu, Aug 8, 2013	66.01	68.76	65.52	67.92
2396	NYSE	EXP	Wed, Aug 7, 2013	66.50	67.49	65.73	66.00
2395	NYSE	EXP	Tue, Aug 6, 2013	69.41	69.62	66.60	66.82
2394	NYSE	EXP	Mon, Aug 5, 2013	69.23	69.79	68.66	69.76
2393	NYSE	EXP	Fri, Aug 2, 2013	68.35	69.74	65.84	69.55
2392	NYSE	EXP	Thu, Aug 1, 2013	68.44	69.44	68.29	68.50
2391	NYSE	EXP	Wed, Jul 31, 2013	67.03	68.60	66.55	67.48
2390	NYSE	EXP	Tue, Jul 30, 2013	66.00	67.11	65.15	66.82
2389	NYSE	EXP	Mon, Jul 29, 2013	66.37	67.19	65.32	65.68
2388	NYSE	EXP	Fri, Jul 26, 2013	66.12	66.94	66.07	66.55
2387	NYSE	EXP	Thu, Jul 25, 2013	67.51	68.51	66.01	66.58
2386	NYSE	EXP	Wed, Jul 24, 2013	68.66	68.95	67.21	67.31
2385	NYSE	EXP	Tue, Jul 23, 2013	69.53	69.55	68.45	68.53
2384	NYSE	EXP	Mon, Jul 22, 2013	70.46	70.97	69.06	69.26
2383	NYSE	EXP	Fri, Jul 19, 2013	69.29	70.69	69.03	70.48
2382	NYSE	EXP	Thu, Jul 18, 2013	69.19	70.34	68.92	69.74
2381	NYSE	EXP	Wed, Jul 17, 2013	68.85	69.33	67.83	69.22
2380	NYSE	EXP	Tue, Jul 16, 2013	70.10	70.21	68.06	68.35
2379	NYSE	EXP	Mon, Jul 15, 2013	71.27	72.00	69.90	70.02
2378	NYSE	EXP	Fri, Jul 12, 2013	70.69	71.46	70.17	71.29
2377	NYSE	EXP	Thu, Jul 11, 2013	69.15	70.91	69.15	70.79
2376	NYSE	EXP	Wed, Jul 10, 2013	67.52	68.07	65.68	67.55
2375	NYSE	EXP	Tue, Jul 9, 2013	65.60	67.75	65.06	67.25
2374	NYSE	EXP	Mon, Jul 8, 2013	66.05	67.20	64.84	64.93
2373	NYSE	EXP	Fri, Jul 5, 2013	66.79	66.91	64.69	65.66
2372	NYSE	EXP	Wed, Jul 3, 2013	64.74	66.39	64.74	66.06
2371	NYSE	EXP	Tue, Jul 2, 2013	67.27	68.24	65.83	65.93
2370	NYSE	EXP	Mon, Jul 1, 2013	67.02	68.08	66.74	67.40
2369	NYSE	EXP	Fri, Jun 28, 2013	68.06	68.35	66.02	66.27
2368	NYSE	EXP	Thu, Jun 27, 2013	67.44	68.56	66.59	68.43
2367	NYSE	EXP	Wed, Jun 26, 2013	66.57	67.40	66.19	66.53
2366	NYSE	EXP	Tue, Jun 25, 2013	65.65	66.23	65.07	66.00
2365	NYSE	EXP	Mon, Jun 24, 2013	64.31	65.40	62.39	64.37
2364	NYSE	EXP	Fri, Jun 21, 2013	68.67	68.90	64.79	65.75
2363	NYSE	EXP	Thu, Jun 20, 2013	69.63	70.13	67.76	68.10
2362	NYSE	EXP	Wed, Jun 19, 2013	73.00	73.45	71.55	71.58
2361	NYSE	EXP	Tue, Jun 18, 2013	72.78	73.50	72.00	73.02
2360	NYSE	EXP	Mon, Jun 17, 2013	72.33	73.41	71.90	72.68
2359	NYSE	EXP	Fri, Jun 14, 2013	71.93	72.71	71.18	71.51
2358	NYSE	EXP	Thu, Jun 13, 2013	68.76	72.16	68.28	72.00
2357	NYSE	EXP	Wed, Jun 12, 2013	68.66	69.84	68.27	68.55
2356	NYSE	EXP	Tue, Jun 11, 2013	69.38	70.83	68.38	68.41
2355	NYSE	EXP	Mon, Jun 10, 2013	71.08	71.37	69.51	70.97
2354	NYSE	EXP	Fri, Jun 7, 2013	70.34	71.33	69.75	71.05
2353	NYSE	EXP	Thu, Jun 6, 2013	68.26	69.95	67.79	69.92
2352	NYSE	EXP	Wed, Jun 5, 2013	69.52	69.93	67.28	68.40
2351	NYSE	EXP	Tue, Jun 4, 2013	71.70	72.99	69.10	70.00
2350	NYSE	EXP	Mon, Jun 3, 2013	73.98	74.35	70.65	71.78
2349	NYSE	EXP	Fri, May 31, 2013	75.05	76.20	73.69	73.75
2348	NYSE	EXP	Thu, May 30, 2013	75.25	76.22	74.69	75.60
2347	NYSE	EXP	Wed, May 29, 2013	75.94	76.12	74.28	74.94
2346	NYSE	EXP	Tue, May 28, 2013	76.02	77.73	75.83	76.83
2345	NYSE	EXP	Fri, May 24, 2013	74.26	75.52	73.38	75.24
2344	NYSE	EXP	Thu, May 23, 2013	73.11	75.33	72.25	74.89
2343	NYSE	EXP	Wed, May 22, 2013	77.11	77.84	73.87	74.28
2342	NYSE	EXP	Tue, May 21, 2013	76.50	76.86	75.12	76.65
2341	NYSE	EXP	Mon, May 20, 2013	77.11	77.44	75.90	76.34
2340	NYSE	EXP	Fri, May 17, 2013	75.70	77.44	75.51	77.30
2339	NYSE	EXP	Thu, May 16, 2013	74.25	75.74	73.73	75.38
2338	NYSE	EXP	Wed, May 15, 2013	72.00	76.07	70.80	74.10
2337	NYSE	EXP	Tue, May 14, 2013	71.52	72.55	71.25	72.01
2336	NYSE	EXP	Mon, May 13, 2013	72.00	72.00	70.94	71.36
2335	NYSE	EXP	Fri, May 10, 2013	70.72	72.01	70.54	71.96
2334	NYSE	EXP	Thu, May 9, 2013	71.53	71.80	70.59	70.73
2333	NYSE	EXP	Wed, May 8, 2013	70.50	71.73	69.98	71.58
2332	NYSE	EXP	Tue, May 7, 2013	69.83	70.71	69.04	70.53
2331	NYSE	EXP	Mon, May 6, 2013	69.42	70.23	68.76	69.77
2330	NYSE	EXP	Fri, May 3, 2013	68.24	70.23	68.05	69.42
2329	NYSE	EXP	Thu, May 2, 2013	65.30	67.46	65.20	67.18
2328	NYSE	EXP	Wed, May 1, 2013	67.75	67.82	64.95	65.01
2327	NYSE	EXP	Tue, Apr 30, 2013	67.24	68.11	66.78	67.75
2326	NYSE	EXP	Mon, Apr 29, 2013	68.75	68.82	67.56	67.68
2325	NYSE	EXP	Fri, Apr 26, 2013	67.62	68.73	67.62	68.34
2324	NYSE	EXP	Thu, Apr 25, 2013	67.52	69.13	67.11	68.55
2323	NYSE	EXP	Wed, Apr 24, 2013	64.70	66.90	64.70	66.62
2322	NYSE	EXP	Tue, Apr 23, 2013	64.22	66.20	63.82	65.13
2321	NYSE	EXP	Mon, Apr 22, 2013	63.19	64.40	62.07	64.22
2320	NYSE	EXP	Fri, Apr 19, 2013	62.23	63.99	62.23	63.06
2319	NYSE	EXP	Thu, Apr 18, 2013	64.17	64.40	61.59	62.05
2318	NYSE	EXP	Wed, Apr 17, 2013	65.02	65.75	63.24	64.11
2317	NYSE	EXP	Tue, Apr 16, 2013	63.33	64.72	63.13	64.56
2316	NYSE	EXP	Mon, Apr 15, 2013	64.85	65.07	62.16	62.28
2315	NYSE	EXP	Fri, Apr 12, 2013	66.92	68.13	65.38	65.82
2314	NYSE	EXP	Thu, Apr 11, 2013	66.94	68.70	66.82	67.54
2313	NYSE	EXP	Wed, Apr 10, 2013	67.13	67.76	66.02	67.08
2312	NYSE	EXP	Tue, Apr 9, 2013	67.53	68.23	66.85	67.10
2311	NYSE	EXP	Mon, Apr 8, 2013	67.94	69.21	66.42	67.43
2310	NYSE	EXP	Fri, Apr 5, 2013	60.99	67.23	60.25	66.83
2309	NYSE	EXP	Thu, Apr 4, 2013	61.86	63.27	61.86	62.53
2308	NYSE	EXP	Wed, Apr 3, 2013	63.99	64.10	61.39	61.72
2307	NYSE	EXP	Tue, Apr 2, 2013	64.74	65.63	63.44	63.80
2306	NYSE	EXP	Mon, Apr 1, 2013	66.78	67.13	64.16	64.47
2305	NYSE	EXP	Thu, Mar 28, 2013	67.46	67.70	65.93	66.63
2304	NYSE	EXP	Wed, Mar 27, 2013	66.30	66.97	64.33	65.96
2303	NYSE	EXP	Tue, Mar 26, 2013	66.93	67.44	66.22	67.00
2302	NYSE	EXP	Mon, Mar 25, 2013	68.22	68.83	64.82	66.54
2301	NYSE	EXP	Fri, Mar 22, 2013	69.13	69.39	67.68	67.90
2300	NYSE	EXP	Thu, Mar 21, 2013	70.61	70.75	68.38	68.78
2299	NYSE	EXP	Wed, Mar 20, 2013	70.75	71.41	70.74	70.95
2298	NYSE	EXP	Tue, Mar 19, 2013	70.86	71.92	69.80	70.44
2297	NYSE	EXP	Mon, Mar 18, 2013	69.98	70.78	69.37	70.30
2296	NYSE	EXP	Fri, Mar 15, 2013	71.45	71.95	70.64	71.13
2295	NYSE	EXP	Thu, Mar 14, 2013	69.97	72.31	69.83	71.49
2294	NYSE	EXP	Wed, Mar 13, 2013	69.81	70.60	69.13	69.79
2293	NYSE	EXP	Tue, Mar 12, 2013	70.39	70.39	69.02	69.81
2292	NYSE	EXP	Mon, Mar 11, 2013	70.08	71.10	69.61	70.39
2291	NYSE	EXP	Fri, Mar 8, 2013	70.99	72.31	69.65	71.57
2290	NYSE	EXP	Thu, Mar 7, 2013	69.00	70.35	66.78	70.03
2289	NYSE	EXP	Wed, Mar 6, 2013	70.08	71.09	68.72	69.49
2288	NYSE	EXP	Tue, Mar 5, 2013	67.95	70.46	67.78	69.67
2287	NYSE	EXP	Mon, Mar 4, 2013	66.03	68.31	65.95	67.44
2286	NYSE	EXP	Fri, Mar 1, 2013	63.50	66.42	63.13	66.34
2285	NYSE	EXP	Thu, Feb 28, 2013	63.39	64.71	62.79	64.31
2284	NYSE	EXP	Wed, Feb 27, 2013	62.01	64.15	62.01	63.40
2283	NYSE	EXP	Tue, Feb 26, 2013	61.60	62.25	60.06	61.97
2282	NYSE	EXP	Mon, Feb 25, 2013	63.72	63.93	60.42	60.43
2281	NYSE	EXP	Fri, Feb 22, 2013	62.39	64.72	62.27	63.50
2280	NYSE	EXP	Thu, Feb 21, 2013	62.04	62.04	59.08	61.05
2279	NYSE	EXP	Wed, Feb 20, 2013	67.17	67.20	62.13	62.21
2278	NYSE	EXP	Tue, Feb 19, 2013	69.07	69.61	66.59	67.55
2277	NYSE	EXP	Fri, Feb 15, 2013	67.38	69.23	67.38	69.09
2276	NYSE	EXP	Thu, Feb 14, 2013	65.64	67.94	65.47	67.34
2275	NYSE	EXP	Wed, Feb 13, 2013	66.25	66.45	65.45	65.96
2274	NYSE	EXP	Tue, Feb 12, 2013	64.50	66.46	64.28	66.00
2273	NYSE	EXP	Mon, Feb 11, 2013	64.73	65.31	64.34	64.56
2272	NYSE	EXP	Fri, Feb 8, 2013	64.33	65.26	64.33	64.81
2271	NYSE	EXP	Thu, Feb 7, 2013	66.00	66.00	63.10	64.30
2270	NYSE	EXP	Wed, Feb 6, 2013	65.54	66.61	65.54	66.21
2269	NYSE	EXP	Tue, Feb 5, 2013	65.49	66.34	65.09	66.00
2268	NYSE	EXP	Mon, Feb 4, 2013	64.92	65.50	64.63	65.31
2267	NYSE	EXP	Fri, Feb 1, 2013	65.70	66.65	65.16	65.65
2266	NYSE	EXP	Thu, Jan 31, 2013	63.81	64.92	63.31	64.77
2265	NYSE	EXP	Wed, Jan 30, 2013	65.72	65.91	63.34	64.00
2264	NYSE	EXP	Tue, Jan 29, 2013	64.70	66.15	64.58	65.78
2263	NYSE	EXP	Mon, Jan 28, 2013	66.61	66.73	63.49	64.57
2262	NYSE	EXP	Fri, Jan 25, 2013	65.51	66.81	65.34	66.60
2261	NYSE	EXP	Thu, Jan 24, 2013	64.56	66.04	64.56	65.19
2260	NYSE	EXP	Wed, Jan 23, 2013	64.87	65.09	63.92	64.41
2259	NYSE	EXP	Tue, Jan 22, 2013	64.16	65.28	64.04	64.95
2258	NYSE	EXP	Fri, Jan 18, 2013	63.74	64.48	63.30	64.01
2257	NYSE	EXP	Thu, Jan 17, 2013	62.59	64.18	62.59	63.66
2256	NYSE	EXP	Wed, Jan 16, 2013	63.47	63.55	62.32	62.38
2255	NYSE	EXP	Tue, Jan 15, 2013	62.84	63.85	62.58	63.71
2254	NYSE	EXP	Mon, Jan 14, 2013	64.95	64.95	62.98	63.16
2253	NYSE	EXP	Fri, Jan 11, 2013	65.74	67.42	64.31	64.95
2252	NYSE	EXP	Thu, Jan 10, 2013	64.51	66.04	63.88	65.60
2251	NYSE	EXP	Wed, Jan 9, 2013	64.99	65.16	64.11	64.47
2250	NYSE	EXP	Tue, Jan 8, 2013	63.36	64.74	62.98	64.74
2249	NYSE	EXP	Mon, Jan 7, 2013	63.10	64.78	63.02	63.34
2248	NYSE	EXP	Fri, Jan 4, 2013	62.70	63.38	62.29	63.28
2247	NYSE	EXP	Thu, Jan 3, 2013	62.41	62.59	61.69	62.27
2246	NYSE	EXP	Wed, Jan 2, 2013	60.09	62.40	60.09	62.30
2245	NYSE	EXP	Mon, Dec 31, 2012	57.03	58.75	56.88	58.50
2244	NYSE	EXP	Fri, Dec 28, 2012	56.42	57.60	56.42	57.18
2243	NYSE	EXP	Thu, Dec 27, 2012	57.28	57.74	55.73	56.91
2242	NYSE	EXP	Wed, Dec 26, 2012	57.58	57.66	56.88	57.10
2241	NYSE	EXP	Mon, Dec 24, 2012	57.98	58.02	57.11	57.45
2240	NYSE	EXP	Fri, Dec 21, 2012	58.10	58.11	57.10	57.71
2239	NYSE	EXP	Thu, Dec 20, 2012	57.28	58.79	56.80	58.60
2238	NYSE	EXP	Wed, Dec 19, 2012	57.63	58.19	56.31	57.39
2237	NYSE	EXP	Tue, Dec 18, 2012	57.11	57.87	56.57	57.75
2236	NYSE	EXP	Mon, Dec 17, 2012	55.82	57.00	54.78	56.89
2235	NYSE	EXP	Fri, Dec 14, 2012	55.58	55.80	55.33	55.77
2234	NYSE	EXP	Thu, Dec 13, 2012	54.83	55.60	54.59	55.41
2233	NYSE	EXP	Wed, Dec 12, 2012	53.95	55.60	53.73	54.83
2232	NYSE	EXP	Tue, Dec 11, 2012	53.14	53.95	52.56	53.92
2231	NYSE	EXP	Mon, Dec 10, 2012	52.52	53.22	52.18	52.64
2230	NYSE	EXP	Fri, Dec 7, 2012	52.15	52.75	51.40	52.69
2229	NYSE	EXP	Thu, Dec 6, 2012	52.18	52.53	51.50	51.75
2228	NYSE	EXP	Wed, Dec 5, 2012	54.95	54.95	52.04	52.18
2227	NYSE	EXP	Tue, Dec 4, 2012	53.56	55.05	53.00	54.77
2226	NYSE	EXP	Mon, Dec 3, 2012	53.65	53.78	53.07	53.17
2225	NYSE	EXP	Fri, Nov 30, 2012	54.58	54.58	52.41	53.22
2224	NYSE	EXP	Thu, Nov 29, 2012	54.73	55.35	54.00	54.24
2223	NYSE	EXP	Wed, Nov 28, 2012	54.33	54.52	53.24	54.26
2222	NYSE	EXP	Tue, Nov 27, 2012	55.72	55.84	54.15	54.20
2221	NYSE	EXP	Mon, Nov 26, 2012	55.92	56.40	55.41	55.72
2220	NYSE	EXP	Fri, Nov 23, 2012	55.36	56.31	55.01	56.31
2219	NYSE	EXP	Wed, Nov 21, 2012	55.59	56.29	54.87	55.19
2218	NYSE	EXP	Tue, Nov 20, 2012	54.70	55.56	54.49	55.49
2217	NYSE	EXP	Mon, Nov 19, 2012	53.97	55.03	53.68	54.54
2216	NYSE	EXP	Fri, Nov 16, 2012	51.25	53.23	50.73	53.02
2215	NYSE	EXP	Thu, Nov 15, 2012	52.16	52.61	49.91	51.38
2214	NYSE	EXP	Wed, Nov 14, 2012	54.09	54.80	51.99	52.23
2213	NYSE	EXP	Tue, Nov 13, 2012	53.08	54.93	52.99	53.82
2212	NYSE	EXP	Mon, Nov 12, 2012	52.97	53.85	51.88	53.08
2211	NYSE	EXP	Fri, Nov 9, 2012	51.81	53.26	51.41	52.50
2210	NYSE	EXP	Thu, Nov 8, 2012	52.71	53.10	51.34	51.57
2209	NYSE	EXP	Wed, Nov 7, 2012	52.50	53.49	52.05	52.97
2208	NYSE	EXP	Tue, Nov 6, 2012	53.58	54.10	52.92	53.31
2207	NYSE	EXP	Mon, Nov 5, 2012	51.50	53.63	51.17	53.38
2206	NYSE	EXP	Fri, Nov 2, 2012	52.21	53.00	51.46	51.48
2205	NYSE	EXP	Thu, Nov 1, 2012	53.10	53.17	51.75	52.00
2204	NYSE	EXP	Wed, Oct 31, 2012	49.39	53.75	49.26	52.97
2203	NYSE	EXP	Fri, Oct 26, 2012	49.50	49.64	47.41	48.22
2202	NYSE	EXP	Thu, Oct 25, 2012	51.43	51.54	49.37	49.52
2201	NYSE	EXP	Wed, Oct 24, 2012	49.84	50.86	49.11	50.83
2200	NYSE	EXP	Tue, Oct 23, 2012	49.26	49.90	48.09	49.65
2199	NYSE	EXP	Mon, Oct 22, 2012	49.98	50.65	49.45	49.89
2198	NYSE	EXP	Fri, Oct 19, 2012	50.33	51.05	49.16	49.85
2197	NYSE	EXP	Thu, Oct 18, 2012	48.94	51.07	48.73	50.79
2196	NYSE	EXP	Wed, Oct 17, 2012	49.53	50.50	49.22	49.42
2195	NYSE	EXP	Tue, Oct 16, 2012	48.66	49.14	47.30	49.08
2194	NYSE	EXP	Mon, Oct 15, 2012	48.11	48.79	47.41	48.32
2193	NYSE	EXP	Fri, Oct 12, 2012	48.19	48.42	46.92	47.40
2192	NYSE	EXP	Thu, Oct 11, 2012	48.71	48.95	47.58	48.16
2191	NYSE	EXP	Wed, Oct 10, 2012	47.57	48.93	47.42	48.06
2190	NYSE	EXP	Tue, Oct 9, 2012	48.95	49.09	47.43	47.44
2189	NYSE	EXP	Mon, Oct 8, 2012	49.25	49.34	48.46	49.19
2188	NYSE	EXP	Fri, Oct 5, 2012	50.00	50.90	49.15	49.63
2187	NYSE	EXP	Thu, Oct 4, 2012	48.49	50.06	48.28	49.54
2186	NYSE	EXP	Wed, Oct 3, 2012	48.60	48.62	47.81	48.35
2185	NYSE	EXP	Tue, Oct 2, 2012	47.85	48.50	47.26	48.47
2184	NYSE	EXP	Mon, Oct 1, 2012	46.36	47.72	46.36	47.54
2183	NYSE	EXP	Fri, Sep 28, 2012	47.30	47.80	46.00	46.26
2182	NYSE	EXP	Thu, Sep 27, 2012	42.87	47.82	42.84	47.41
2181	NYSE	EXP	Wed, Sep 26, 2012	44.83	44.83	42.50	43.30
2180	NYSE	EXP	Tue, Sep 25, 2012	45.47	46.73	44.73	44.83
2179	NYSE	EXP	Mon, Sep 24, 2012	45.94	46.51	45.08	45.55
2178	NYSE	EXP	Fri, Sep 21, 2012	46.20	47.00	45.58	45.74
2177	NYSE	EXP	Thu, Sep 20, 2012	45.70	46.13	44.82	45.58
2176	NYSE	EXP	Wed, Sep 19, 2012	46.06	46.71	45.72	45.96
2175	NYSE	EXP	Tue, Sep 18, 2012	45.89	46.72	45.51	45.90
2174	NYSE	EXP	Mon, Sep 17, 2012	46.63	46.91	45.72	45.98
2173	NYSE	EXP	Fri, Sep 14, 2012	47.44	48.10	46.17	46.78
2172	NYSE	EXP	Thu, Sep 13, 2012	46.31	47.36	45.05	47.13
2171	NYSE	EXP	Wed, Sep 12, 2012	45.21	46.43	45.04	46.38
2170	NYSE	EXP	Tue, Sep 11, 2012	44.39	45.21	44.23	44.83
2169	NYSE	EXP	Mon, Sep 10, 2012	44.60	45.48	44.15	44.32
2168	NYSE	EXP	Fri, Sep 7, 2012	44.31	45.06	44.02	44.69
2167	NYSE	EXP	Thu, Sep 6, 2012	43.30	44.03	42.83	43.90
2166	NYSE	EXP	Wed, Sep 5, 2012	43.05	43.48	42.37	42.66
2165	NYSE	EXP	Tue, Sep 4, 2012	42.71	43.59	42.14	43.19
2164	NYSE	EXP	Fri, Aug 31, 2012	42.37	42.90	41.81	42.65
2163	NYSE	EXP	Thu, Aug 30, 2012	42.41	42.62	41.93	42.01
2162	NYSE	EXP	Wed, Aug 29, 2012	42.90	42.94	42.06	42.66
2161	NYSE	EXP	Tue, Aug 28, 2012	42.49	43.18	42.33	42.73
2160	NYSE	EXP	Mon, Aug 27, 2012	43.02	43.05	42.36	42.64
2159	NYSE	EXP	Fri, Aug 24, 2012	41.87	43.00	41.87	42.82
2158	NYSE	EXP	Thu, Aug 23, 2012	41.26	43.55	41.23	42.08
2157	NYSE	EXP	Wed, Aug 22, 2012	39.60	41.37	39.60	41.34
2156	NYSE	EXP	Tue, Aug 21, 2012	40.32	40.47	39.44	39.59
2155	NYSE	EXP	Mon, Aug 20, 2012	40.42	40.50	39.67	40.06
2154	NYSE	EXP	Fri, Aug 17, 2012	40.34	41.05	40.15	40.75
2153	NYSE	EXP	Thu, Aug 16, 2012	39.06	40.70	38.91	40.46
2152	NYSE	EXP	Wed, Aug 15, 2012	39.17	39.32	38.74	39.03
2151	NYSE	EXP	Tue, Aug 14, 2012	39.79	39.97	39.48	39.57
2150	NYSE	EXP	Mon, Aug 13, 2012	38.37	39.42	38.32	39.42
2149	NYSE	EXP	Fri, Aug 10, 2012	38.57	39.02	37.90	38.51
2148	NYSE	EXP	Thu, Aug 9, 2012	39.12	39.53	38.27	38.49
2147	NYSE	EXP	Wed, Aug 8, 2012	39.22	39.72	38.73	39.09
2146	NYSE	EXP	Tue, Aug 7, 2012	39.75	40.53	39.31	39.47
2145	NYSE	EXP	Mon, Aug 6, 2012	38.27	40.28	38.27	39.60
2144	NYSE	EXP	Fri, Aug 3, 2012	39.19	39.33	37.63	38.07
2143	NYSE	EXP	Thu, Aug 2, 2012	33.22	38.95	32.74	38.28
2142	NYSE	EXP	Wed, Aug 1, 2012	35.09	33.92	33.92	33.92
2141	NYSE	EXP	Tue, Jul 31, 2012	35.11	35.74	34.72	34.75
2140	NYSE	EXP	Mon, Jul 30, 2012	36.22	36.51	35.09	35.34
2139	NYSE	EXP	Fri, Jul 27, 2012	35.09	36.60	34.56	36.10
2138	NYSE	EXP	Thu, Jul 26, 2012	35.73	35.93	34.09	34.81
2137	NYSE	EXP	Wed, Jul 25, 2012	37.54	37.54	34.48	34.83
2136	NYSE	EXP	Tue, Jul 24, 2012	38.42	38.47	37.04	37.48
2135	NYSE	EXP	Mon, Jul 23, 2012	37.80	39.12	37.67	38.30
2134	NYSE	EXP	Fri, Jul 20, 2012	37.94	39.23	37.94	38.83
2133	NYSE	EXP	Thu, Jul 19, 2012	38.08	38.79	37.75	38.31
2132	NYSE	EXP	Wed, Jul 18, 2012	37.91	38.34	37.76	37.82
2131	NYSE	EXP	Tue, Jul 17, 2012	38.54	38.61	37.58	38.02
2130	NYSE	EXP	Mon, Jul 16, 2012	38.48	38.92	38.00	38.19
2129	NYSE	EXP	Fri, Jul 13, 2012	38.37	39.29	38.18	38.58
2128	NYSE	EXP	Thu, Jul 12, 2012	36.74	38.36	36.68	38.24
2127	NYSE	EXP	Wed, Jul 11, 2012	37.29	37.43	36.50	36.97
2126	NYSE	EXP	Tue, Jul 10, 2012	38.25	38.47	37.05	37.19
2125	NYSE	EXP	Mon, Jul 9, 2012	38.04	38.15	37.54	37.80
2124	NYSE	EXP	Fri, Jul 6, 2012	37.73	38.39	37.71	38.22
2123	NYSE	EXP	Thu, Jul 5, 2012	37.98	38.42	37.69	38.27
2122	NYSE	EXP	Tue, Jul 3, 2012	38.29	38.70	37.63	38.09
2121	NYSE	EXP	Mon, Jul 2, 2012	37.38	38.62	37.30	38.51
2120	NYSE	EXP	Fri, Jun 29, 2012	36.44	38.09	36.36	37.34
2119	NYSE	EXP	Thu, Jun 28, 2012	34.52	35.59	34.38	35.53
2118	NYSE	EXP	Wed, Jun 27, 2012	33.52	35.03	33.52	34.92
2117	NYSE	EXP	Tue, Jun 26, 2012	32.78	33.49	32.01	33.23
2116	NYSE	EXP	Mon, Jun 25, 2012	32.52	32.77	32.08	32.64
2115	NYSE	EXP	Fri, Jun 22, 2012	32.41	33.29	32.05	33.13
2114	NYSE	EXP	Thu, Jun 21, 2012	33.67	33.94	32.06	32.16
2113	NYSE	EXP	Wed, Jun 20, 2012	33.42	34.04	33.20	33.75
2112	NYSE	EXP	Tue, Jun 19, 2012	32.59	34.26	32.48	33.69
2111	NYSE	EXP	Mon, Jun 18, 2012	32.01	32.52	31.66	32.25
2110	NYSE	EXP	Fri, Jun 15, 2012	31.34	32.32	31.30	32.19
2109	NYSE	EXP	Thu, Jun 14, 2012	31.07	31.59	30.89	31.21
2108	NYSE	EXP	Wed, Jun 13, 2012	32.46	32.84	30.84	31.00
2107	NYSE	EXP	Tue, Jun 12, 2012	32.14	32.89	31.94	32.59
2106	NYSE	EXP	Mon, Jun 11, 2012	33.48	33.69	31.92	31.95
2105	NYSE	EXP	Fri, Jun 8, 2012	31.92	33.49	31.43	33.29
2104	NYSE	EXP	Thu, Jun 7, 2012	32.45	33.00	31.97	32.02
2103	NYSE	EXP	Wed, Jun 6, 2012	30.69	32.03	30.69	31.87
2102	NYSE	EXP	Tue, Jun 5, 2012	29.69	30.58	29.64	30.35
2101	NYSE	EXP	Mon, Jun 4, 2012	30.74	30.74	29.75	29.84
2100	NYSE	EXP	Fri, Jun 1, 2012	31.16	31.52	30.47	30.47
2099	NYSE	EXP	Thu, May 31, 2012	32.56	32.75	31.34	32.10
2098	NYSE	EXP	Wed, May 30, 2012	32.99	33.23	32.54	32.56
2097	NYSE	EXP	Tue, May 29, 2012	32.42	33.47	32.33	33.43
2096	NYSE	EXP	Fri, May 25, 2012	31.94	32.34	31.64	32.14
2095	NYSE	EXP	Thu, May 24, 2012	31.55	32.03	31.18	32.01
2094	NYSE	EXP	Wed, May 23, 2012	30.28	31.70	30.18	31.54
2093	NYSE	EXP	Tue, May 22, 2012	31.31	31.73	30.43	30.64
2092	NYSE	EXP	Mon, May 21, 2012	30.47	31.41	29.68	31.23
2091	NYSE	EXP	Fri, May 18, 2012	30.26	30.79	29.75	30.40
2090	NYSE	EXP	Thu, May 17, 2012	32.33	32.72	30.07	30.24
2089	NYSE	EXP	Wed, May 16, 2012	34.95	34.95	32.32	33.26
2088	NYSE	EXP	Tue, May 15, 2012	34.75	35.59	34.38	34.95
2087	NYSE	EXP	Mon, May 14, 2012	35.06	35.47	34.83	34.87
2086	NYSE	EXP	Fri, May 11, 2012	35.24	35.77	34.81	35.72
2085	NYSE	EXP	Thu, May 10, 2012	36.13	36.40	35.33	35.65
2084	NYSE	EXP	Wed, May 9, 2012	35.76	36.55	35.58	35.74
2083	NYSE	EXP	Tue, May 8, 2012	35.50	36.29	34.81	36.13
2082	NYSE	EXP	Mon, May 7, 2012	35.98	36.55	35.78	35.86
2081	NYSE	EXP	Fri, May 4, 2012	36.52	36.69	35.80	36.11
2080	NYSE	EXP	Thu, May 3, 2012	37.23	37.28	36.56	36.98
2079	NYSE	EXP	Wed, May 2, 2012	35.95	37.25	35.75	37.21
2078	NYSE	EXP	Tue, May 1, 2012	35.30	36.97	35.00	36.25
2077	NYSE	EXP	Mon, Apr 30, 2012	35.53	35.53	35.05	35.22
2076	NYSE	EXP	Fri, Apr 27, 2012	35.17	35.73	34.72	35.57
2075	NYSE	EXP	Thu, Apr 26, 2012	34.38	35.21	34.29	34.99
2074	NYSE	EXP	Wed, Apr 25, 2012	34.11	34.65	34.00	34.44
2073	NYSE	EXP	Tue, Apr 24, 2012	32.83	33.67	32.44	33.62
2072	NYSE	EXP	Mon, Apr 23, 2012	32.30	32.90	32.01	32.76
2071	NYSE	EXP	Fri, Apr 20, 2012	33.25	33.38	32.55	32.99
2070	NYSE	EXP	Thu, Apr 19, 2012	33.80	33.86	32.49	32.93
2069	NYSE	EXP	Wed, Apr 18, 2012	34.26	34.31	33.63	33.88
2068	NYSE	EXP	Tue, Apr 17, 2012	33.50	35.58	33.50	34.40
2067	NYSE	EXP	Mon, Apr 16, 2012	33.45	34.05	32.93	33.08
2066	NYSE	EXP	Fri, Apr 13, 2012	33.25	33.41	32.76	33.08
2065	NYSE	EXP	Thu, Apr 12, 2012	32.96	34.01	32.81	33.49
2064	NYSE	EXP	Wed, Apr 11, 2012	32.43	33.15	32.37	32.99
2063	NYSE	EXP	Tue, Apr 10, 2012	33.56	33.88	31.99	32.01
2062	NYSE	EXP	Mon, Apr 9, 2012	33.20	33.95	33.10	33.61
2061	NYSE	EXP	Thu, Apr 5, 2012	33.81	34.21	33.61	33.99
2060	NYSE	EXP	Wed, Apr 4, 2012	33.90	34.07	33.31	33.90
2059	NYSE	EXP	Tue, Apr 3, 2012	34.60	34.80	34.04	34.38
2058	NYSE	EXP	Mon, Apr 2, 2012	34.54	34.77	34.19	34.60
2057	NYSE	EXP	Fri, Mar 30, 2012	35.84	35.87	34.71	34.75
2056	NYSE	EXP	Thu, Mar 29, 2012	35.20	35.48	34.41	35.41
2055	NYSE	EXP	Wed, Mar 28, 2012	35.29	35.60	34.78	35.59
2054	NYSE	EXP	Tue, Mar 27, 2012	34.58	35.93	34.42	35.35
2053	NYSE	EXP	Mon, Mar 26, 2012	35.00	35.35	34.09	34.55
2052	NYSE	EXP	Fri, Mar 23, 2012	35.34	35.46	34.48	34.80
2051	NYSE	EXP	Thu, Mar 22, 2012	35.35	35.81	34.88	35.67
2050	NYSE	EXP	Wed, Mar 21, 2012	36.51	37.18	35.36	35.81
2049	NYSE	EXP	Tue, Mar 20, 2012	34.78	35.11	34.15	34.84
2048	NYSE	EXP	Mon, Mar 19, 2012	35.14	35.98	35.03	35.15
2047	NYSE	EXP	Fri, Mar 16, 2012	35.21	35.44	34.58	35.19
2046	NYSE	EXP	Thu, Mar 15, 2012	34.22	35.62	33.89	35.23
2045	NYSE	EXP	Wed, Mar 14, 2012	35.31	35.50	33.86	34.20
2044	NYSE	EXP	Tue, Mar 13, 2012	33.33	35.43	33.33	35.37
2043	NYSE	EXP	Mon, Mar 12, 2012	32.54	33.16	32.49	33.00
2042	NYSE	EXP	Fri, Mar 9, 2012	32.26	33.43	32.20	32.55
2041	NYSE	EXP	Thu, Mar 8, 2012	31.41	32.35	31.21	32.28
2040	NYSE	EXP	Wed, Mar 7, 2012	30.49	31.59	30.49	31.20
2039	NYSE	EXP	Tue, Mar 6, 2012	30.33	31.35	30.17	30.33
2038	NYSE	EXP	Mon, Mar 5, 2012	30.40	30.85	30.22	30.82
2037	NYSE	EXP	Fri, Mar 2, 2012	31.30	31.44	30.23	30.56
2036	NYSE	EXP	Thu, Mar 1, 2012	31.79	32.22	31.22	31.40
2035	NYSE	EXP	Wed, Feb 29, 2012	31.80	32.31	31.28	31.38
2034	NYSE	EXP	Tue, Feb 28, 2012	32.33	32.88	31.39	31.65
2033	NYSE	EXP	Mon, Feb 27, 2012	31.44	32.25	31.15	32.11
2032	NYSE	EXP	Fri, Feb 24, 2012	32.39	32.77	31.39	31.69
2031	NYSE	EXP	Thu, Feb 23, 2012	31.67	32.49	31.59	32.30
2030	NYSE	EXP	Wed, Feb 22, 2012	32.12	32.15	31.40	31.69
2029	NYSE	EXP	Tue, Feb 21, 2012	33.37	33.44	32.12	32.19
2028	NYSE	EXP	Fri, Feb 17, 2012	33.66	33.80	33.00	33.04
2027	NYSE	EXP	Thu, Feb 16, 2012	33.41	33.57	33.21	33.40
2026	NYSE	EXP	Wed, Feb 15, 2012	33.13	33.98	32.85	33.27
2025	NYSE	EXP	Tue, Feb 14, 2012	32.74	32.94	32.46	32.88
2024	NYSE	EXP	Mon, Feb 13, 2012	32.85	33.12	32.62	33.06
2023	NYSE	EXP	Fri, Feb 10, 2012	33.02	33.23	32.26	32.40
2022	NYSE	EXP	Thu, Feb 9, 2012	33.32	33.66	32.88	33.54
2021	NYSE	EXP	Wed, Feb 8, 2012	32.97	33.29	32.57	33.08
2020	NYSE	EXP	Tue, Feb 7, 2012	32.69	33.33	32.61	32.99
2019	NYSE	EXP	Mon, Feb 6, 2012	32.30	33.21	32.30	32.67
2018	NYSE	EXP	Fri, Feb 3, 2012	31.93	32.52	31.57	32.50
2017	NYSE	EXP	Thu, Feb 2, 2012	30.51	32.20	30.12	31.16
2016	NYSE	EXP	Wed, Feb 1, 2012	29.17	29.78	29.01	29.41
2015	NYSE	EXP	Tue, Jan 31, 2012	29.45	29.61	28.78	29.41
2014	NYSE	EXP	Mon, Jan 30, 2012	29.17	29.25	28.77	29.14
2013	NYSE	EXP	Fri, Jan 27, 2012	29.21	29.74	29.21	29.55
2012	NYSE	EXP	Thu, Jan 26, 2012	30.03	30.16	29.26	29.49
2011	NYSE	EXP	Wed, Jan 25, 2012	29.43	29.99	29.01	29.83
2010	NYSE	EXP	Tue, Jan 24, 2012	28.74	29.54	28.59	29.45
2009	NYSE	EXP	Mon, Jan 23, 2012	29.95	29.95	28.88	28.98
2008	NYSE	EXP	Fri, Jan 20, 2012	30.11	30.43	29.47	29.69
2007	NYSE	EXP	Thu, Jan 19, 2012	30.28	30.51	29.92	30.18
2006	NYSE	EXP	Wed, Jan 18, 2012	29.76	30.35	29.56	30.23
2005	NYSE	EXP	Tue, Jan 17, 2012	29.71	30.08	29.60	29.75
2004	NYSE	EXP	Fri, Jan 13, 2012	29.32	29.63	28.85	29.25
2003	NYSE	EXP	Thu, Jan 12, 2012	29.55	30.28	29.22	29.74
2002	NYSE	EXP	Wed, Jan 11, 2012	27.99	29.68	27.99	29.35
2001	NYSE	EXP	Tue, Jan 10, 2012	27.99	28.51	27.93	28.06
2000	NYSE	EXP	Mon, Jan 9, 2012	27.60	28.00	27.37	27.48
1999	NYSE	EXP	Fri, Jan 6, 2012	27.55	27.65	27.03	27.42
1998	NYSE	EXP	Thu, Jan 5, 2012	26.04	27.64	26.01	27.42
1997	NYSE	EXP	Wed, Jan 4, 2012	25.93	26.51	25.63	26.37
1996	NYSE	EXP	Tue, Jan 3, 2012	26.40	26.73	26.08	26.15
1995	NYSE	EXP	Fri, Dec 30, 2011	25.49	25.82	25.43	25.66
1994	NYSE	EXP	Thu, Dec 29, 2011	25.08	25.79	25.01	25.50
1993	NYSE	EXP	Wed, Dec 28, 2011	25.75	25.95	24.77	24.91
1992	NYSE	EXP	Tue, Dec 27, 2011	25.79	26.12	25.63	25.84
1991	NYSE	EXP	Fri, Dec 23, 2011	25.70	25.90	25.48	25.82
1990	NYSE	EXP	Thu, Dec 22, 2011	25.06	25.95	25.06	25.68
1989	NYSE	EXP	Wed, Dec 21, 2011	24.24	25.04	24.15	24.90
1988	NYSE	EXP	Tue, Dec 20, 2011	23.47	24.60	23.47	24.27
1987	NYSE	EXP	Mon, Dec 19, 2011	23.50	23.91	22.82	22.89
1986	NYSE	EXP	Fri, Dec 16, 2011	23.33	24.13	23.11	23.29
1985	NYSE	EXP	Thu, Dec 15, 2011	22.74	23.18	22.55	23.05
1984	NYSE	EXP	Wed, Dec 14, 2011	22.81	23.27	22.29	22.36
1983	NYSE	EXP	Tue, Dec 13, 2011	23.87	24.27	22.95	23.09
1982	NYSE	EXP	Mon, Dec 12, 2011	22.93	24.74	22.28	23.61
1981	NYSE	EXP	Fri, Dec 9, 2011	22.55	23.77	22.55	23.32
1980	NYSE	EXP	Thu, Dec 8, 2011	23.72	23.85	22.31	22.45
1979	NYSE	EXP	Wed, Dec 7, 2011	24.13	24.45	23.65	24.06
1978	NYSE	EXP	Tue, Dec 6, 2011	24.06	24.58	23.75	24.32
1977	NYSE	EXP	Mon, Dec 5, 2011	23.76	24.58	23.76	24.21
1976	NYSE	EXP	Fri, Dec 2, 2011	23.28	24.11	23.15	23.28
1975	NYSE	EXP	Thu, Dec 1, 2011	23.18	23.46	22.43	22.88
1974	NYSE	EXP	Wed, Nov 30, 2011	22.46	23.36	22.27	23.15
1973	NYSE	EXP	Tue, Nov 29, 2011	21.25	21.65	21.12	21.43
1972	NYSE	EXP	Mon, Nov 28, 2011	20.82	21.46	20.76	21.16
1971	NYSE	EXP	Fri, Nov 25, 2011	20.01	20.48	19.94	20.07
1970	NYSE	EXP	Wed, Nov 23, 2011	21.13	21.13	20.03	20.08
1969	NYSE	EXP	Tue, Nov 22, 2011	22.24	22.30	21.29	21.44
1968	NYSE	EXP	Mon, Nov 21, 2011	22.35	22.54	21.85	22.25
1967	NYSE	EXP	Fri, Nov 18, 2011	21.80	23.00	21.71	22.77
1966	NYSE	EXP	Thu, Nov 17, 2011	21.75	22.72	21.54	21.68
1965	NYSE	EXP	Wed, Nov 16, 2011	20.94	22.39	20.70	21.65
1964	NYSE	EXP	Tue, Nov 15, 2011	20.48	21.29	20.36	21.17
1963	NYSE	EXP	Mon, Nov 14, 2011	20.95	21.03	20.17	20.62
1962	NYSE	EXP	Fri, Nov 11, 2011	20.76	21.44	20.67	21.08
1961	NYSE	EXP	Thu, Nov 10, 2011	20.38	20.54	20.09	20.49
1960	NYSE	EXP	Wed, Nov 9, 2011	20.65	20.67	19.87	19.96
1959	NYSE	EXP	Tue, Nov 8, 2011	21.23	21.39	20.64	21.29
1958	NYSE	EXP	Mon, Nov 7, 2011	20.57	21.10	20.36	20.99
1957	NYSE	EXP	Fri, Nov 4, 2011	20.84	20.84	20.20	20.53
1956	NYSE	EXP	Thu, Nov 3, 2011	20.37	21.09	19.96	21.02
1955	NYSE	EXP	Wed, Nov 2, 2011	20.16	20.66	19.87	20.15
1954	NYSE	EXP	Tue, Nov 1, 2011	20.15	20.26	19.48	19.75
1953	NYSE	EXP	Mon, Oct 31, 2011	20.82	21.10	20.49	20.58
1952	NYSE	EXP	Fri, Oct 28, 2011	21.30	21.86	21.16	21.23
1951	NYSE	EXP	Thu, Oct 27, 2011	19.16	22.09	19.03	21.35
1950	NYSE	EXP	Wed, Oct 26, 2011	19.19	19.32	18.82	19.16
1949	NYSE	EXP	Tue, Oct 25, 2011	19.07	19.31	18.60	18.82
1948	NYSE	EXP	Mon, Oct 24, 2011	18.26	19.24	18.16	19.22
1947	NYSE	EXP	Fri, Oct 21, 2011	18.43	18.71	17.85	18.09
1946	NYSE	EXP	Thu, Oct 20, 2011	17.97	18.16	17.42	18.09
1945	NYSE	EXP	Wed, Oct 19, 2011	18.37	18.44	17.77	17.90
1944	NYSE	EXP	Tue, Oct 18, 2011	17.28	18.52	16.96	18.35
1943	NYSE	EXP	Mon, Oct 17, 2011	17.24	17.45	16.79	17.26
1942	NYSE	EXP	Fri, Oct 14, 2011	17.69	17.89	17.11	17.43
1941	NYSE	EXP	Thu, Oct 13, 2011	17.61	17.70	16.92	17.40
1940	NYSE	EXP	Wed, Oct 12, 2011	17.43	17.94	17.33	17.69
1939	NYSE	EXP	Tue, Oct 11, 2011	17.04	17.38	16.89	17.27
1938	NYSE	EXP	Mon, Oct 10, 2011	17.13	17.37	16.94	17.25
1937	NYSE	EXP	Fri, Oct 7, 2011	17.93	17.93	16.65	16.77
1936	NYSE	EXP	Thu, Oct 6, 2011	17.35	17.91	17.14	17.80
1935	NYSE	EXP	Wed, Oct 5, 2011	17.22	17.78	16.99	17.45
1934	NYSE	EXP	Tue, Oct 4, 2011	15.99	17.38	15.87	17.26
1933	NYSE	EXP	Mon, Oct 3, 2011	16.41	16.98	16.16	16.25
1932	NYSE	EXP	Fri, Sep 30, 2011	16.91	17.10	16.59	16.65
1931	NYSE	EXP	Thu, Sep 29, 2011	17.08	17.27	16.69	17.19
1930	NYSE	EXP	Wed, Sep 28, 2011	17.21	17.45	16.66	16.74
1929	NYSE	EXP	Tue, Sep 27, 2011	17.42	17.76	16.95	17.18
1928	NYSE	EXP	Mon, Sep 26, 2011	16.43	16.94	16.22	16.92
1927	NYSE	EXP	Fri, Sep 23, 2011	15.68	16.33	15.48	16.22
1926	NYSE	EXP	Thu, Sep 22, 2011	16.04	16.28	15.36	15.68
1925	NYSE	EXP	Wed, Sep 21, 2011	17.12	17.59	16.55	16.59
1924	NYSE	EXP	Tue, Sep 20, 2011	17.68	17.98	17.07	17.11
1923	NYSE	EXP	Mon, Sep 19, 2011	18.14	18.14	17.38	17.66
1922	NYSE	EXP	Fri, Sep 16, 2011	18.91	19.06	18.39	18.50
1921	NYSE	EXP	Thu, Sep 15, 2011	18.82	18.99	18.51	18.92
1920	NYSE	EXP	Wed, Sep 14, 2011	18.69	18.76	18.24	18.53
1919	NYSE	EXP	Tue, Sep 13, 2011	18.06	18.66	17.91	18.56
1918	NYSE	EXP	Mon, Sep 12, 2011	17.54	18.07	17.45	18.04
1917	NYSE	EXP	Fri, Sep 9, 2011	18.51	18.52	17.61	17.80
1916	NYSE	EXP	Thu, Sep 8, 2011	19.34	19.58	18.64	18.79
1915	NYSE	EXP	Wed, Sep 7, 2011	18.76	19.66	18.63	19.49
1914	NYSE	EXP	Tue, Sep 6, 2011	17.46	18.68	17.29	18.52
1913	NYSE	EXP	Fri, Sep 2, 2011	18.72	18.72	18.00	18.03
1912	NYSE	EXP	Thu, Sep 1, 2011	19.71	19.93	19.16	19.24
1911	NYSE	EXP	Wed, Aug 31, 2011	20.01	20.26	19.39	19.72
1910	NYSE	EXP	Tue, Aug 30, 2011	19.41	20.14	19.00	19.96
1909	NYSE	EXP	Mon, Aug 29, 2011	18.24	19.24	18.24	19.22
1908	NYSE	EXP	Fri, Aug 26, 2011	17.39	17.97	16.95	17.94
1907	NYSE	EXP	Thu, Aug 25, 2011	17.91	18.21	17.29	17.47
1906	NYSE	EXP	Wed, Aug 24, 2011	17.36	17.83	17.12	17.77
1905	NYSE	EXP	Tue, Aug 23, 2011	17.14	17.46	16.90	17.36
1904	NYSE	EXP	Mon, Aug 22, 2011	17.82	17.82	16.89	17.05
1903	NYSE	EXP	Fri, Aug 19, 2011	17.72	18.04	17.24	17.35
1902	NYSE	EXP	Thu, Aug 18, 2011	18.07	18.44	17.73	18.04
1901	NYSE	EXP	Wed, Aug 17, 2011	18.95	19.27	18.70	18.76
1900	NYSE	EXP	Tue, Aug 16, 2011	18.97	19.09	18.48	18.83
1899	NYSE	EXP	Mon, Aug 15, 2011	18.68	19.30	18.68	19.24
1898	NYSE	EXP	Fri, Aug 12, 2011	18.48	18.78	18.10	18.39
1897	NYSE	EXP	Thu, Aug 11, 2011	17.76	18.66	17.14	18.27
1896	NYSE	EXP	Wed, Aug 10, 2011	18.31	18.45	17.13	17.66
1895	NYSE	EXP	Tue, Aug 9, 2011	19.86	19.92	17.34	18.86
1894	NYSE	EXP	Mon, Aug 8, 2011	20.92	21.38	19.42	19.42
1893	NYSE	EXP	Fri, Aug 5, 2011	22.32	22.39	21.26	21.69
1892	NYSE	EXP	Thu, Aug 4, 2011	22.84	23.01	21.95	21.95
1891	NYSE	EXP	Wed, Aug 3, 2011	23.31	23.46	22.48	23.17
1890	NYSE	EXP	Tue, Aug 2, 2011	24.11	24.58	23.28	23.28
1889	NYSE	EXP	Mon, Aug 1, 2011	25.21	25.47	24.08	24.35
1888	NYSE	EXP	Fri, Jul 29, 2011	24.28	25.21	23.94	24.85
1887	NYSE	EXP	Thu, Jul 28, 2011	24.57	24.75	23.70	24.40
1886	NYSE	EXP	Wed, Jul 27, 2011	25.05	25.10	24.62	24.74
1885	NYSE	EXP	Tue, Jul 26, 2011	24.96	25.27	24.52	25.15
1884	NYSE	EXP	Mon, Jul 25, 2011	24.60	25.02	24.51	24.69
1883	NYSE	EXP	Fri, Jul 22, 2011	25.19	25.22	24.54	24.88
1882	NYSE	EXP	Thu, Jul 21, 2011	24.75	25.47	24.69	25.24
1881	NYSE	EXP	Wed, Jul 20, 2011	24.72	24.72	24.26	24.58
1880	NYSE	EXP	Tue, Jul 19, 2011	24.19	24.75	24.13	24.55
1879	NYSE	EXP	Mon, Jul 18, 2011	24.33	24.33	23.80	23.93
1878	NYSE	EXP	Fri, Jul 15, 2011	24.63	24.69	24.19	24.41
1877	NYSE	EXP	Thu, Jul 14, 2011	25.20	25.20	24.52	24.57
1876	NYSE	EXP	Wed, Jul 13, 2011	25.43	25.47	24.97	25.08
1875	NYSE	EXP	Tue, Jul 12, 2011	25.50	25.68	25.22	25.24
1874	NYSE	EXP	Mon, Jul 11, 2011	26.37	26.49	25.47	25.66
1873	NYSE	EXP	Fri, Jul 8, 2011	27.79	27.88	26.71	26.78
1872	NYSE	EXP	Thu, Jul 7, 2011	28.32	28.75	28.27	28.59
1871	NYSE	EXP	Wed, Jul 6, 2011	28.03	28.17	27.74	28.06
1870	NYSE	EXP	Tue, Jul 5, 2011	28.30	28.35	27.75	28.10
1869	NYSE	EXP	Fri, Jul 1, 2011	27.87	28.47	27.70	28.31
1868	NYSE	EXP	Thu, Jun 30, 2011	27.57	27.91	27.55	27.87
1867	NYSE	EXP	Wed, Jun 29, 2011	27.95	27.95	27.40	27.57
1866	NYSE	EXP	Tue, Jun 28, 2011	27.58	27.92	27.47	27.80
1865	NYSE	EXP	Mon, Jun 27, 2011	27.49	27.76	27.26	27.53
1864	NYSE	EXP	Fri, Jun 24, 2011	27.54	28.15	27.09	27.57
1863	NYSE	EXP	Thu, Jun 23, 2011	27.45	27.66	27.03	27.54
1862	NYSE	EXP	Wed, Jun 22, 2011	27.84	28.48	27.67	27.86
1861	NYSE	EXP	Tue, Jun 21, 2011	27.71	28.11	27.56	27.99
1860	NYSE	EXP	Mon, Jun 20, 2011	27.17	27.52	27.00	27.48
1859	NYSE	EXP	Fri, Jun 17, 2011	26.43	27.50	26.43	27.38
1858	NYSE	EXP	Thu, Jun 16, 2011	26.32	26.69	25.98	26.20
1857	NYSE	EXP	Wed, Jun 15, 2011	26.71	27.19	26.27	26.40
1856	NYSE	EXP	Tue, Jun 14, 2011	26.71	27.08	26.54	27.01
1855	NYSE	EXP	Mon, Jun 13, 2011	26.50	26.57	26.14	26.44
1854	NYSE	EXP	Fri, Jun 10, 2011	26.69	26.79	26.13	26.35
1853	NYSE	EXP	Thu, Jun 9, 2011	27.22	27.30	26.79	26.84
1852	NYSE	EXP	Wed, Jun 8, 2011	27.62	27.80	27.08	27.10
1851	NYSE	EXP	Tue, Jun 7, 2011	27.72	27.87	27.46	27.67
1850	NYSE	EXP	Mon, Jun 6, 2011	27.69	27.76	27.31	27.53
1849	NYSE	EXP	Fri, Jun 3, 2011	27.81	28.16	27.65	27.78
1848	NYSE	EXP	Thu, Jun 2, 2011	28.28	28.45	27.93	28.17
1847	NYSE	EXP	Wed, Jun 1, 2011	28.71	28.73	28.22	28.29
1846	NYSE	EXP	Tue, May 31, 2011	28.48	28.82	28.04	28.81
1845	NYSE	EXP	Fri, May 27, 2011	28.11	28.46	28.01	28.23
1844	NYSE	EXP	Thu, May 26, 2011	27.84	28.05	27.59	27.98
1843	NYSE	EXP	Wed, May 25, 2011	27.68	28.34	27.65	27.94
1842	NYSE	EXP	Tue, May 24, 2011	27.36	28.19	27.18	27.73
1841	NYSE	EXP	Mon, May 23, 2011	27.18	27.40	26.89	27.22
1840	NYSE	EXP	Fri, May 20, 2011	27.59	27.85	27.22	27.53
1839	NYSE	EXP	Thu, May 19, 2011	27.58	27.78	27.21	27.70
1838	NYSE	EXP	Wed, May 18, 2011	26.91	27.49	26.79	27.45
1837	NYSE	EXP	Tue, May 17, 2011	26.78	27.03	26.74	26.92
1836	NYSE	EXP	Mon, May 16, 2011	26.63	27.04	26.54	26.85
1835	NYSE	EXP	Fri, May 13, 2011	27.09	27.17	26.78	26.86
1834	NYSE	EXP	Thu, May 12, 2011	26.93	27.30	26.88	27.12
1833	NYSE	EXP	Wed, May 11, 2011	27.27	27.39	26.87	27.03
1832	NYSE	EXP	Tue, May 10, 2011	27.38	27.49	27.09	27.42
1831	NYSE	EXP	Mon, May 9, 2011	27.45	27.52	27.03	27.22
1830	NYSE	EXP	Fri, May 6, 2011	28.41	28.48	27.42	27.49
1829	NYSE	EXP	Thu, May 5, 2011	27.81	28.34	27.32	28.20
1828	NYSE	EXP	Wed, May 4, 2011	28.73	28.75	28.07	28.28
1827	NYSE	EXP	Tue, May 3, 2011	29.65	29.69	28.55	28.76
1826	NYSE	EXP	Mon, May 2, 2011	29.27	29.84	29.15	29.71
1825	NYSE	EXP	Fri, Apr 29, 2011	28.94	29.30	28.87	29.09
1824	NYSE	EXP	Thu, Apr 28, 2011	28.99	29.20	28.94	28.95
1823	NYSE	EXP	Wed, Apr 27, 2011	29.12	29.24	28.91	29.11
1822	NYSE	EXP	Tue, Apr 26, 2011	29.17	29.45	29.06	29.14
1821	NYSE	EXP	Mon, Apr 25, 2011	29.34	29.34	28.88	29.05
1820	NYSE	EXP	Thu, Apr 21, 2011	29.45	29.50	29.23	29.46
1819	NYSE	EXP	Wed, Apr 20, 2011	28.89	29.45	28.79	29.26
1818	NYSE	EXP	Tue, Apr 19, 2011	28.43	28.65	28.29	28.46
1817	NYSE	EXP	Mon, Apr 18, 2011	28.49	28.61	28.31	28.38
1816	NYSE	EXP	Fri, Apr 15, 2011	28.55	28.85	28.40	28.85
1815	NYSE	EXP	Thu, Apr 14, 2011	28.76	28.88	28.36	28.46
1814	NYSE	EXP	Wed, Apr 13, 2011	29.36	29.37	28.66	29.00
1813	NYSE	EXP	Tue, Apr 12, 2011	29.45	29.55	28.94	29.18
1812	NYSE	EXP	Mon, Apr 11, 2011	30.12	30.25	29.60	29.67
1811	NYSE	EXP	Fri, Apr 8, 2011	30.68	30.84	30.11	30.15
1810	NYSE	EXP	Thu, Apr 7, 2011	30.79	31.03	30.47	30.48
1809	NYSE	EXP	Wed, Apr 6, 2011	31.10	31.33	30.49	30.85
1808	NYSE	EXP	Tue, Apr 5, 2011	30.73	31.41	30.69	31.13
1807	NYSE	EXP	Mon, Apr 4, 2011	31.07	31.61	30.90	31.22
1806	NYSE	EXP	Fri, Apr 1, 2011	30.41	31.36	30.41	30.99
1805	NYSE	EXP	Thu, Mar 31, 2011	30.69	30.88	30.10	30.26
1804	NYSE	EXP	Wed, Mar 30, 2011	30.94	30.95	30.67	30.85
1803	NYSE	EXP	Tue, Mar 29, 2011	30.72	30.84	30.47	30.74
1802	NYSE	EXP	Mon, Mar 28, 2011	31.12	31.31	30.73	30.76
1801	NYSE	EXP	Fri, Mar 25, 2011	30.82	31.21	30.68	30.94
1800	NYSE	EXP	Thu, Mar 24, 2011	30.66	30.90	30.37	30.69
1799	NYSE	EXP	Wed, Mar 23, 2011	30.62	30.77	30.05	30.43
1798	NYSE	EXP	Tue, Mar 22, 2011	31.27	31.41	30.60	30.65
1797	NYSE	EXP	Mon, Mar 21, 2011	31.37	31.38	31.05	31.17
1796	NYSE	EXP	Fri, Mar 18, 2011	30.79	30.95	30.40	30.84
1795	NYSE	EXP	Thu, Mar 17, 2011	30.56	30.69	30.23	30.38
1794	NYSE	EXP	Wed, Mar 16, 2011	30.55	30.89	29.91	30.02
1793	NYSE	EXP	Tue, Mar 15, 2011	30.04	30.83	29.89	30.61
1792	NYSE	EXP	Mon, Mar 14, 2011	30.81	31.45	30.47	30.76
1791	NYSE	EXP	Fri, Mar 11, 2011	30.42	31.28	30.32	31.01
1790	NYSE	EXP	Thu, Mar 10, 2011	31.21	31.34	30.59	30.62
1789	NYSE	EXP	Wed, Mar 9, 2011	32.43	32.43	31.46	31.49
1788	NYSE	EXP	Tue, Mar 8, 2011	31.67	33.22	31.57	32.35
1787	NYSE	EXP	Mon, Mar 7, 2011	32.35	32.55	31.56	31.66
1786	NYSE	EXP	Fri, Mar 4, 2011	32.51	32.66	31.85	32.41
1785	NYSE	EXP	Thu, Mar 3, 2011	32.13	32.78	32.13	32.50
1784	NYSE	EXP	Wed, Mar 2, 2011	32.04	32.62	31.61	31.76
1783	NYSE	EXP	Tue, Mar 1, 2011	32.44	32.60	31.93	32.14
1782	NYSE	EXP	Mon, Feb 28, 2011	32.03	32.47	31.77	32.32
1781	NYSE	EXP	Fri, Feb 25, 2011	31.15	32.15	31.11	31.85
1780	NYSE	EXP	Thu, Feb 24, 2011	31.25	31.64	30.53	31.00
1779	NYSE	EXP	Wed, Feb 23, 2011	30.61	30.91	30.25	30.44
1778	NYSE	EXP	Tue, Feb 22, 2011	30.76	30.76	30.20	30.69
1777	NYSE	EXP	Fri, Feb 18, 2011	30.31	31.08	30.31	31.08
1776	NYSE	EXP	Thu, Feb 17, 2011	29.87	30.45	29.61	30.23
1775	NYSE	EXP	Wed, Feb 16, 2011	29.04	29.94	29.03	29.90
1774	NYSE	EXP	Tue, Feb 15, 2011	29.33	29.56	28.91	28.92
1773	NYSE	EXP	Mon, Feb 14, 2011	29.71	29.74	29.48	29.49
1772	NYSE	EXP	Fri, Feb 11, 2011	29.25	29.69	29.13	29.68
1771	NYSE	EXP	Thu, Feb 10, 2011	29.09	29.63	28.97	29.38
1770	NYSE	EXP	Wed, Feb 9, 2011	29.51	29.67	28.95	29.30
1769	NYSE	EXP	Tue, Feb 8, 2011	29.45	29.89	29.42	29.54
1768	NYSE	EXP	Mon, Feb 7, 2011	28.89	29.66	28.89	29.38
1767	NYSE	EXP	Fri, Feb 4, 2011	29.12	29.32	28.84	29.01
1766	NYSE	EXP	Thu, Feb 3, 2011	28.70	29.36	28.19	29.06
1765	NYSE	EXP	Wed, Feb 2, 2011	29.00	29.30	28.31	28.85
1764	NYSE	EXP	Tue, Feb 1, 2011	28.20	28.86	26.71	28.82
1763	NYSE	EXP	Mon, Jan 31, 2011	28.38	29.04	28.18	29.00
1762	NYSE	EXP	Fri, Jan 28, 2011	28.88	28.98	27.95	28.15
1761	NYSE	EXP	Thu, Jan 27, 2011	28.99	29.11	28.61	28.85
1760	NYSE	EXP	Wed, Jan 26, 2011	28.88	29.30	28.57	28.98
1759	NYSE	EXP	Tue, Jan 25, 2011	29.01	29.25	28.50	28.83
1758	NYSE	EXP	Mon, Jan 24, 2011	28.22	29.35	28.21	29.10
1757	NYSE	EXP	Fri, Jan 21, 2011	28.44	28.50	27.94	28.27
1756	NYSE	EXP	Thu, Jan 20, 2011	28.01	28.52	27.91	28.18
1755	NYSE	EXP	Wed, Jan 19, 2011	28.50	28.73	27.99	28.22
1754	NYSE	EXP	Tue, Jan 18, 2011	28.69	28.83	28.38	28.55
1753	NYSE	EXP	Fri, Jan 14, 2011	28.10	28.94	28.10	28.83
1752	NYSE	EXP	Thu, Jan 13, 2011	28.07	28.25	27.99	28.08
1751	NYSE	EXP	Wed, Jan 12, 2011	28.09	28.46	27.89	28.02
1750	NYSE	EXP	Tue, Jan 11, 2011	27.75	28.02	27.58	27.76
1749	NYSE	EXP	Mon, Jan 10, 2011	27.29	27.73	26.90	27.66
1748	NYSE	EXP	Fri, Jan 7, 2011	28.09	28.48	27.30	27.44
1747	NYSE	EXP	Thu, Jan 6, 2011	28.08	28.13	27.84	28.00
1746	NYSE	EXP	Wed, Jan 5, 2011	28.14	28.32	27.79	28.16
1745	NYSE	EXP	Tue, Jan 4, 2011	29.22	29.22	28.14	28.40
1744	NYSE	EXP	Mon, Jan 3, 2011	28.46	29.27	28.38	29.20
1743	NYSE	EXP	Fri, Dec 31, 2010	28.25	28.37	28.07	28.25
1742	NYSE	EXP	Thu, Dec 30, 2010	28.21	28.30	27.84	28.25
1741	NYSE	EXP	Wed, Dec 29, 2010	28.12	28.28	28.03	28.19
1740	NYSE	EXP	Tue, Dec 28, 2010	28.17	28.25	27.98	28.09
1739	NYSE	EXP	Mon, Dec 27, 2010	28.02	28.23	27.81	28.16
1738	NYSE	EXP	Thu, Dec 23, 2010	28.70	28.83	27.98	28.07
1737	NYSE	EXP	Wed, Dec 22, 2010	28.69	28.93	28.57	28.71
1736	NYSE	EXP	Tue, Dec 21, 2010	28.40	28.97	28.20	28.73
1735	NYSE	EXP	Mon, Dec 20, 2010	27.59	28.55	27.32	28.26
1734	NYSE	EXP	Fri, Dec 17, 2010	26.86	27.65	26.73	27.54
1733	NYSE	EXP	Thu, Dec 16, 2010	26.28	26.97	26.05	26.94
1732	NYSE	EXP	Wed, Dec 15, 2010	26.88	27.16	26.26	26.26
1731	NYSE	EXP	Tue, Dec 14, 2010	27.09	27.46	26.87	26.97
1730	NYSE	EXP	Mon, Dec 13, 2010	26.86	27.25	26.73	26.99
1729	NYSE	EXP	Fri, Dec 10, 2010	26.44	26.97	26.32	26.80
1728	NYSE	EXP	Thu, Dec 9, 2010	26.29	26.64	25.90	26.38
1727	NYSE	EXP	Wed, Dec 8, 2010	26.50	26.58	26.18	26.35
1726	NYSE	EXP	Tue, Dec 7, 2010	26.92	27.05	26.30	26.40
1725	NYSE	EXP	Mon, Dec 6, 2010	26.85	27.00	26.50	26.55
1724	NYSE	EXP	Fri, Dec 3, 2010	26.61	26.94	26.18	26.90
1723	NYSE	EXP	Thu, Dec 2, 2010	25.83	27.42	25.83	26.74
1722	NYSE	EXP	Wed, Dec 1, 2010	25.23	25.93	25.07	25.80
1721	NYSE	EXP	Tue, Nov 30, 2010	24.35	24.98	24.22	24.86
1720	NYSE	EXP	Mon, Nov 29, 2010	24.67	24.75	24.35	24.60
1719	NYSE	EXP	Fri, Nov 26, 2010	25.06	25.11	24.74	24.82
1718	NYSE	EXP	Wed, Nov 24, 2010	24.94	25.49	24.94	25.22
1717	NYSE	EXP	Tue, Nov 23, 2010	24.95	25.09	24.58	24.79
1716	NYSE	EXP	Mon, Nov 22, 2010	25.44	25.51	24.85	25.22
1715	NYSE	EXP	Fri, Nov 19, 2010	25.25	25.49	25.07	25.49
1714	NYSE	EXP	Thu, Nov 18, 2010	25.62	25.92	25.22	25.32
1713	NYSE	EXP	Wed, Nov 17, 2010	25.45	25.45	25.06	25.28
1712	NYSE	EXP	Tue, Nov 16, 2010	26.24	26.28	25.10	25.44
1711	NYSE	EXP	Mon, Nov 15, 2010	26.66	26.88	26.41	26.46
1710	NYSE	EXP	Fri, Nov 12, 2010	27.34	27.64	26.63	26.64
1709	NYSE	EXP	Thu, Nov 11, 2010	26.60	27.78	26.50	27.57
1708	NYSE	EXP	Wed, Nov 10, 2010	26.37	26.91	26.18	26.84
1707	NYSE	EXP	Tue, Nov 9, 2010	26.97	27.03	26.22	26.31
1706	NYSE	EXP	Mon, Nov 8, 2010	26.91	27.00	26.57	26.86
1705	NYSE	EXP	Fri, Nov 5, 2010	26.35	27.80	26.33	26.96
1704	NYSE	EXP	Thu, Nov 4, 2010	25.87	26.42	25.51	26.36
1703	NYSE	EXP	Wed, Nov 3, 2010	25.01	25.65	24.71	25.46
1702	NYSE	EXP	Tue, Nov 2, 2010	24.37	25.06	24.19	24.92
1701	NYSE	EXP	Mon, Nov 1, 2010	23.44	24.18	23.09	24.12
1700	NYSE	EXP	Fri, Oct 29, 2010	23.06	23.77	22.83	23.46
1699	NYSE	EXP	Thu, Oct 28, 2010	24.23	24.47	23.20	23.49
1698	NYSE	EXP	Wed, Oct 27, 2010	24.14	24.42	23.69	23.95
1697	NYSE	EXP	Tue, Oct 26, 2010	23.80	24.32	23.79	24.15
1696	NYSE	EXP	Mon, Oct 25, 2010	24.25	24.66	23.91	23.97
1695	NYSE	EXP	Fri, Oct 22, 2010	24.00	24.24	23.77	24.18
1694	NYSE	EXP	Thu, Oct 21, 2010	23.95	24.46	23.79	23.90
1693	NYSE	EXP	Wed, Oct 20, 2010	23.49	24.08	23.31	23.81
1692	NYSE	EXP	Tue, Oct 19, 2010	22.52	23.57	22.45	23.43
1691	NYSE	EXP	Mon, Oct 18, 2010	24.00	24.13	22.69	22.74
1690	NYSE	EXP	Fri, Oct 15, 2010	23.92	24.32	23.72	24.03
1689	NYSE	EXP	Thu, Oct 14, 2010	23.66	23.87	23.54	23.75
1688	NYSE	EXP	Wed, Oct 13, 2010	23.33	23.85	23.15	23.63
1687	NYSE	EXP	Tue, Oct 12, 2010	22.96	23.29	22.69	23.17
1686	NYSE	EXP	Mon, Oct 11, 2010	23.35	23.51	22.93	22.95
1685	NYSE	EXP	Fri, Oct 8, 2010	23.20	23.45	22.90	23.40
1684	NYSE	EXP	Thu, Oct 7, 2010	23.65	23.69	22.85	23.21
1683	NYSE	EXP	Wed, Oct 6, 2010	23.43	23.55	23.26	23.50
1682	NYSE	EXP	Tue, Oct 5, 2010	23.06	23.53	22.72	23.37
1681	NYSE	EXP	Mon, Oct 4, 2010	23.40	23.42	22.61	22.90
1680	NYSE	EXP	Fri, Oct 1, 2010	23.69	23.91	23.31	23.61
1679	NYSE	EXP	Thu, Sep 30, 2010	23.75	23.94	23.27	23.70
1678	NYSE	EXP	Wed, Sep 29, 2010	23.87	23.96	23.53	23.68
1677	NYSE	EXP	Tue, Sep 28, 2010	23.07	23.95	22.71	23.93
1676	NYSE	EXP	Mon, Sep 27, 2010	23.22	23.25	22.70	23.06
1675	NYSE	EXP	Fri, Sep 24, 2010	22.74	23.23	22.58	23.16
1674	NYSE	EXP	Thu, Sep 23, 2010	22.29	22.68	22.11	22.46
1673	NYSE	EXP	Wed, Sep 22, 2010	22.45	22.65	22.23	22.41
1672	NYSE	EXP	Tue, Sep 21, 2010	22.88	23.23	22.42	22.52
1671	NYSE	EXP	Mon, Sep 20, 2010	22.66	22.85	22.18	22.84
1670	NYSE	EXP	Fri, Sep 17, 2010	22.77	22.78	22.18	22.53
1669	NYSE	EXP	Thu, Sep 16, 2010	23.08	23.25	22.11	22.60
1668	NYSE	EXP	Wed, Sep 15, 2010	23.61	23.66	22.94	23.25
1667	NYSE	EXP	Tue, Sep 14, 2010	24.14	24.26	23.56	23.61
1666	NYSE	EXP	Mon, Sep 13, 2010	23.75	24.27	23.61	24.16
1665	NYSE	EXP	Fri, Sep 10, 2010	23.87	24.18	23.35	23.56
1664	NYSE	EXP	Thu, Sep 9, 2010	24.06	24.15	23.47	23.77
1663	NYSE	EXP	Wed, Sep 8, 2010	24.34	24.34	23.71	23.76
1662	NYSE	EXP	Tue, Sep 7, 2010	24.41	24.70	24.18	24.23
1661	NYSE	EXP	Fri, Sep 3, 2010	24.40	24.68	24.02	24.41
1660	NYSE	EXP	Thu, Sep 2, 2010	23.43	24.24	23.36	24.16
1659	NYSE	EXP	Wed, Sep 1, 2010	23.22	23.43	23.02	23.43
1658	NYSE	EXP	Tue, Aug 31, 2010	22.05	23.28	22.05	22.95
1657	NYSE	EXP	Mon, Aug 30, 2010	23.13	23.19	22.22	22.26
1656	NYSE	EXP	Fri, Aug 27, 2010	23.09	23.31	22.62	23.17
1655	NYSE	EXP	Thu, Aug 26, 2010	22.05	23.19	22.01	22.99
1654	NYSE	EXP	Wed, Aug 25, 2010	21.61	22.16	21.29	22.07
1653	NYSE	EXP	Tue, Aug 24, 2010	21.58	22.10	21.16	21.79
1652	NYSE	EXP	Mon, Aug 23, 2010	22.52	22.76	21.90	21.96
1651	NYSE	EXP	Fri, Aug 20, 2010	22.61	22.73	22.37	22.48
1650	NYSE	EXP	Thu, Aug 19, 2010	23.46	23.46	22.67	22.81
1649	NYSE	EXP	Wed, Aug 18, 2010	23.49	23.92	23.29	23.60
1648	NYSE	EXP	Tue, Aug 17, 2010	23.09	23.79	23.09	23.57
1647	NYSE	EXP	Mon, Aug 16, 2010	22.74	23.16	22.63	23.02
1646	NYSE	EXP	Fri, Aug 13, 2010	23.72	23.82	22.89	22.95
1645	NYSE	EXP	Thu, Aug 12, 2010	23.40	23.97	23.25	23.81
1644	NYSE	EXP	Wed, Aug 11, 2010	23.89	23.89	23.34	23.56
1643	NYSE	EXP	Tue, Aug 10, 2010	24.38	24.55	24.14	24.29
1642	NYSE	EXP	Mon, Aug 9, 2010	24.63	24.73	24.24	24.63
1641	NYSE	EXP	Fri, Aug 6, 2010	24.56	24.82	24.05	24.46
1640	NYSE	EXP	Thu, Aug 5, 2010	24.71	25.03	24.63	24.79
1639	NYSE	EXP	Wed, Aug 4, 2010	25.10	25.15	24.76	25.00
1638	NYSE	EXP	Tue, Aug 3, 2010	25.27	25.27	24.80	25.01
1637	NYSE	EXP	Mon, Aug 2, 2010	24.79	25.51	24.67	25.40
1636	NYSE	EXP	Fri, Jul 30, 2010	24.22	24.76	23.99	24.46
1635	NYSE	EXP	Thu, Jul 29, 2010	24.50	24.82	23.90	24.49
1634	NYSE	EXP	Wed, Jul 28, 2010	25.11	25.11	24.38	24.58
1633	NYSE	EXP	Tue, Jul 27, 2010	25.72	26.04	24.91	25.21
1632	NYSE	EXP	Mon, Jul 26, 2010	25.84	26.25	25.13	25.54
1631	NYSE	EXP	Fri, Jul 23, 2010	25.92	26.50	25.50	25.92
1630	NYSE	EXP	Thu, Jul 22, 2010	27.45	27.80	25.13	25.72
1629	NYSE	EXP	Wed, Jul 21, 2010	26.29	27.21	26.10	26.76
1628	NYSE	EXP	Tue, Jul 20, 2010	23.72	26.16	23.62	26.07
1627	NYSE	EXP	Mon, Jul 19, 2010	25.01	25.01	23.86	24.13
1626	NYSE	EXP	Fri, Jul 16, 2010	25.33	25.40	24.81	24.84
1625	NYSE	EXP	Thu, Jul 15, 2010	26.31	26.31	25.18	25.50
1624	NYSE	EXP	Wed, Jul 14, 2010	26.16	26.30	25.69	26.22
1623	NYSE	EXP	Tue, Jul 13, 2010	25.80	26.31	25.11	26.24
1622	NYSE	EXP	Mon, Jul 12, 2010	26.51	26.51	25.16	25.42
1621	NYSE	EXP	Fri, Jul 9, 2010	26.43	26.67	26.35	26.58
1620	NYSE	EXP	Thu, Jul 8, 2010	25.97	26.55	25.78	26.44
1619	NYSE	EXP	Wed, Jul 7, 2010	24.98	25.84	24.76	25.74
1618	NYSE	EXP	Tue, Jul 6, 2010	25.62	25.84	24.69	25.03
1617	NYSE	EXP	Fri, Jul 2, 2010	25.38	25.53	24.66	25.20
1616	NYSE	EXP	Thu, Jul 1, 2010	25.97	25.97	25.21	25.53
1615	NYSE	EXP	Wed, Jun 30, 2010	25.72	26.37	25.68	25.93
1614	NYSE	EXP	Tue, Jun 29, 2010	25.48	26.00	25.24	25.83
1613	NYSE	EXP	Mon, Jun 28, 2010	26.13	26.33	25.82	26.03
1612	NYSE	EXP	Fri, Jun 25, 2010	26.50	26.50	25.44	26.23
1611	NYSE	EXP	Thu, Jun 24, 2010	26.41	26.76	26.11	26.39
1610	NYSE	EXP	Wed, Jun 23, 2010	26.72	26.94	25.97	26.62
1609	NYSE	EXP	Tue, Jun 22, 2010	27.66	27.97	26.65	26.71
1608	NYSE	EXP	Mon, Jun 21, 2010	27.60	27.97	27.40	27.60
1607	NYSE	EXP	Fri, Jun 18, 2010	27.59	27.70	26.97	27.16
1606	NYSE	EXP	Thu, Jun 17, 2010	28.77	29.17	27.40	27.70
1605	NYSE	EXP	Wed, Jun 16, 2010	28.71	28.89	28.38	28.47
1604	NYSE	EXP	Tue, Jun 15, 2010	28.82	29.12	28.46	29.01
1603	NYSE	EXP	Mon, Jun 14, 2010	28.18	29.40	28.18	28.76
1602	NYSE	EXP	Fri, Jun 11, 2010	27.48	27.97	27.34	27.97
1601	NYSE	EXP	Thu, Jun 10, 2010	27.40	28.03	27.29	27.90
1600	NYSE	EXP	Wed, Jun 9, 2010	27.43	27.90	26.80	26.97
1599	NYSE	EXP	Tue, Jun 8, 2010	27.28	27.65	26.78	27.30
1598	NYSE	EXP	Mon, Jun 7, 2010	27.47	27.77	27.00	27.27
1597	NYSE	EXP	Fri, Jun 4, 2010	29.47	29.51	27.38	27.56
1596	NYSE	EXP	Thu, Jun 3, 2010	30.05	30.47	29.86	30.15
1595	NYSE	EXP	Wed, Jun 2, 2010	29.82	30.19	29.54	30.19
1594	NYSE	EXP	Tue, Jun 1, 2010	30.37	30.83	29.59	29.59
1593	NYSE	EXP	Fri, May 28, 2010	30.87	31.36	30.56	30.68
1592	NYSE	EXP	Thu, May 27, 2010	30.40	31.16	30.05	30.99
1591	NYSE	EXP	Wed, May 26, 2010	30.03	30.71	29.48	29.60
1590	NYSE	EXP	Tue, May 25, 2010	28.79	29.92	28.24	29.79
1589	NYSE	EXP	Mon, May 24, 2010	28.96	30.41	28.65	29.71
1588	NYSE	EXP	Fri, May 21, 2010	28.19	29.72	27.95	29.21
1587	NYSE	EXP	Thu, May 20, 2010	29.49	29.94	28.63	28.63
1586	NYSE	EXP	Wed, May 19, 2010	30.26	30.61	29.90	30.27
1585	NYSE	EXP	Tue, May 18, 2010	30.61	31.33	30.14	30.38
1584	NYSE	EXP	Mon, May 17, 2010	30.88	31.11	29.21	30.26
1583	NYSE	EXP	Fri, May 14, 2010	31.72	31.72	30.11	30.56
1582	NYSE	EXP	Thu, May 13, 2010	32.06	32.36	31.48	32.00
1581	NYSE	EXP	Wed, May 12, 2010	31.36	32.42	31.32	32.26
1580	NYSE	EXP	Tue, May 11, 2010	31.17	31.97	30.66	31.19
1579	NYSE	EXP	Mon, May 10, 2010	31.13	31.57	30.95	31.48
1578	NYSE	EXP	Fri, May 7, 2010	30.45	30.73	29.44	29.63
1577	NYSE	EXP	Thu, May 6, 2010	31.48	31.97	15.91	30.73
1576	NYSE	EXP	Wed, May 5, 2010	31.69	32.68	31.33	31.73
1575	NYSE	EXP	Tue, May 4, 2010	32.35	32.35	31.66	32.03
1574	NYSE	EXP	Mon, May 3, 2010	32.01	33.08	31.94	32.79
1573	NYSE	EXP	Fri, Apr 30, 2010	31.95	32.60	31.81	31.87
1572	NYSE	EXP	Thu, Apr 29, 2010	31.04	32.20	31.01	32.13
1571	NYSE	EXP	Wed, Apr 28, 2010	31.57	31.58	30.50	30.70
1570	NYSE	EXP	Tue, Apr 27, 2010	31.91	32.26	31.15	31.31
1569	NYSE	EXP	Mon, Apr 26, 2010	32.02	34.99	32.01	32.61
1568	NYSE	EXP	Fri, Apr 23, 2010	32.08	33.76	32.08	32.45
1567	NYSE	EXP	Thu, Apr 22, 2010	30.16	32.39	29.83	32.18
1566	NYSE	EXP	Wed, Apr 21, 2010	29.58	30.62	29.58	30.48
1565	NYSE	EXP	Tue, Apr 20, 2010	28.99	29.63	28.86	29.58
1564	NYSE	EXP	Mon, Apr 19, 2010	29.29	29.29	28.35	28.84
1563	NYSE	EXP	Fri, Apr 16, 2010	29.40	29.56	28.60	29.22
1562	NYSE	EXP	Thu, Apr 15, 2010	29.05	29.56	28.70	29.36
1561	NYSE	EXP	Wed, Apr 14, 2010	28.85	29.24	28.61	29.19
1560	NYSE	EXP	Tue, Apr 13, 2010	28.65	28.79	28.32	28.65
1559	NYSE	EXP	Mon, Apr 12, 2010	29.02	29.17	28.55	28.65
1558	NYSE	EXP	Fri, Apr 9, 2010	27.96	29.16	27.76	29.07
1557	NYSE	EXP	Thu, Apr 8, 2010	26.99	28.00	26.76	27.79
1556	NYSE	EXP	Wed, Apr 7, 2010	26.96	27.52	26.96	27.12
1555	NYSE	EXP	Tue, Apr 6, 2010	27.10	27.18	26.96	27.12
1554	NYSE	EXP	Mon, Apr 5, 2010	26.91	27.39	26.77	27.24
1553	NYSE	EXP	Thu, Apr 1, 2010	26.56	27.42	26.56	26.92
1552	NYSE	EXP	Wed, Mar 31, 2010	26.88	27.11	26.52	26.54
1551	NYSE	EXP	Tue, Mar 30, 2010	26.54	26.95	26.53	26.85
1550	NYSE	EXP	Mon, Mar 29, 2010	26.01	26.66	25.72	26.60
1549	NYSE	EXP	Fri, Mar 26, 2010	25.80	26.22	25.41	25.76
1548	NYSE	EXP	Thu, Mar 25, 2010	26.04	26.62	25.55	25.58
1547	NYSE	EXP	Wed, Mar 24, 2010	25.87	26.03	25.69	25.96
1546	NYSE	EXP	Tue, Mar 23, 2010	26.38	26.52	25.96	26.10
1545	NYSE	EXP	Mon, Mar 22, 2010	25.51	26.42	25.48	26.35
1544	NYSE	EXP	Fri, Mar 19, 2010	25.77	26.01	25.58	25.76
1543	NYSE	EXP	Thu, Mar 18, 2010	26.34	26.55	25.60	25.81
1542	NYSE	EXP	Wed, Mar 17, 2010	25.61	26.60	25.48	26.47
1541	NYSE	EXP	Tue, Mar 16, 2010	25.24	25.55	25.09	25.49
1540	NYSE	EXP	Mon, Mar 15, 2010	25.66	25.66	24.96	25.13
1539	NYSE	EXP	Fri, Mar 12, 2010	26.06	26.06	25.56	25.63
1538	NYSE	EXP	Thu, Mar 11, 2010	25.45	25.98	25.22	25.93
1537	NYSE	EXP	Wed, Mar 10, 2010	25.66	25.69	25.45	25.62
1536	NYSE	EXP	Tue, Mar 9, 2010	25.09	25.60	24.87	25.49
1535	NYSE	EXP	Mon, Mar 8, 2010	24.40	25.22	24.40	25.10
1534	NYSE	EXP	Fri, Mar 5, 2010	23.97	24.50	23.95	24.44
1533	NYSE	EXP	Thu, Mar 4, 2010	24.25	24.40	23.89	24.00
1532	NYSE	EXP	Wed, Mar 3, 2010	24.09	24.40	23.88	24.11
1531	NYSE	EXP	Tue, Mar 2, 2010	24.39	24.65	24.07	24.19
1530	NYSE	EXP	Mon, Mar 1, 2010	23.53	24.19	23.41	24.18
1529	NYSE	EXP	Fri, Feb 26, 2010	23.86	23.97	23.34	23.59
1528	NYSE	EXP	Thu, Feb 25, 2010	23.89	24.20	23.64	23.90
1527	NYSE	EXP	Wed, Feb 24, 2010	24.08	24.15	23.84	24.10
1526	NYSE	EXP	Tue, Feb 23, 2010	23.67	24.21	23.59	24.02
1525	NYSE	EXP	Mon, Feb 22, 2010	24.03	24.03	23.65	23.85
1524	NYSE	EXP	Fri, Feb 19, 2010	23.83	23.94	23.68	23.85
1523	NYSE	EXP	Thu, Feb 18, 2010	23.71	24.06	23.67	23.93
1522	NYSE	EXP	Wed, Feb 17, 2010	23.83	24.02	23.73	23.74
1521	NYSE	EXP	Tue, Feb 16, 2010	22.71	23.96	22.55	23.82
1520	NYSE	EXP	Fri, Feb 12, 2010	21.98	22.62	21.90	22.62
1519	NYSE	EXP	Thu, Feb 11, 2010	22.18	22.34	22.00	22.32
1518	NYSE	EXP	Wed, Feb 10, 2010	22.45	22.60	21.90	22.18
1517	NYSE	EXP	Tue, Feb 9, 2010	22.72	22.94	22.07	22.41
1516	NYSE	EXP	Mon, Feb 8, 2010	23.07	23.27	22.52	22.57
1515	NYSE	EXP	Fri, Feb 5, 2010	22.77	23.19	22.51	23.19
1514	NYSE	EXP	Thu, Feb 4, 2010	23.09	23.18	22.60	22.81
1513	NYSE	EXP	Wed, Feb 3, 2010	23.58	23.65	23.07	23.32
1512	NYSE	EXP	Tue, Feb 2, 2010	23.36	23.83	23.26	23.78
1511	NYSE	EXP	Mon, Feb 1, 2010	22.92	23.25	22.68	23.25
1510	NYSE	EXP	Fri, Jan 29, 2010	23.00	23.21	22.73	22.81
1509	NYSE	EXP	Thu, Jan 28, 2010	23.11	23.28	22.50	22.88
1508	NYSE	EXP	Wed, Jan 27, 2010	23.72	23.72	22.35	23.18
1507	NYSE	EXP	Tue, Jan 26, 2010	23.90	24.52	23.80	24.14
1506	NYSE	EXP	Mon, Jan 25, 2010	24.33	24.46	23.76	24.02
1505	NYSE	EXP	Fri, Jan 22, 2010	24.46	24.63	24.02	24.17
1504	NYSE	EXP	Thu, Jan 21, 2010	25.20	25.38	24.46	24.52
1503	NYSE	EXP	Wed, Jan 20, 2010	24.94	25.26	24.74	25.14
1502	NYSE	EXP	Tue, Jan 19, 2010	25.06	25.29	24.79	25.18
1501	NYSE	EXP	Fri, Jan 15, 2010	25.25	25.25	24.81	25.04
1500	NYSE	EXP	Thu, Jan 14, 2010	25.16	25.38	24.96	25.30
1499	NYSE	EXP	Wed, Jan 13, 2010	24.92	25.38	24.53	25.35
1498	NYSE	EXP	Tue, Jan 12, 2010	24.55	24.84	24.49	24.76
1497	NYSE	EXP	Mon, Jan 11, 2010	24.55	24.77	24.35	24.72
1496	NYSE	EXP	Fri, Jan 8, 2010	24.83	24.89	24.38	24.62
1495	NYSE	EXP	Thu, Jan 7, 2010	25.05	25.13	24.52	24.79
1494	NYSE	EXP	Wed, Jan 6, 2010	25.16	25.36	25.03	25.12
1493	NYSE	EXP	Tue, Jan 5, 2010	25.71	25.76	25.17	25.32
1492	NYSE	EXP	Mon, Jan 4, 2010	26.24	26.27	25.70	25.83
1491	NYSE	EXP	Thu, Dec 31, 2009	26.25	26.25	25.93	26.05
1490	NYSE	EXP	Wed, Dec 30, 2009	26.14	26.34	25.94	26.15
1489	NYSE	EXP	Tue, Dec 29, 2009	26.53	26.60	26.29	26.30
1488	NYSE	EXP	Mon, Dec 28, 2009	26.91	27.15	26.40	26.53
1487	NYSE	EXP	Thu, Dec 24, 2009	26.98	27.06	26.81	26.96
1486	NYSE	EXP	Wed, Dec 23, 2009	27.03	27.10	26.76	26.82
1485	NYSE	EXP	Tue, Dec 22, 2009	26.27	26.96	26.27	26.91
1484	NYSE	EXP	Mon, Dec 21, 2009	26.28	26.59	26.07	26.40
1483	NYSE	EXP	Fri, Dec 18, 2009	26.14	26.29	25.92	26.16
1482	NYSE	EXP	Thu, Dec 17, 2009	26.33	26.54	25.97	26.05
1481	NYSE	EXP	Wed, Dec 16, 2009	26.78	26.95	26.38	26.52
1480	NYSE	EXP	Tue, Dec 15, 2009	26.70	26.93	26.26	26.65
1479	NYSE	EXP	Mon, Dec 14, 2009	27.05	27.05	26.44	26.75
1478	NYSE	EXP	Fri, Dec 11, 2009	26.76	27.18	26.47	26.80
1477	NYSE	EXP	Thu, Dec 10, 2009	27.11	27.68	26.61	26.81
1476	NYSE	EXP	Wed, Dec 9, 2009	26.87	27.24	26.63	26.92
1475	NYSE	EXP	Tue, Dec 8, 2009	27.15	27.28	26.75	26.98
1474	NYSE	EXP	Mon, Dec 7, 2009	27.40	27.50	27.21	27.40
1473	NYSE	EXP	Fri, Dec 4, 2009	27.73	28.08	27.25	27.53
1472	NYSE	EXP	Thu, Dec 3, 2009	27.76	28.15	27.28	27.35
1471	NYSE	EXP	Wed, Dec 2, 2009	27.47	28.36	27.27	27.82
1470	NYSE	EXP	Tue, Dec 1, 2009	27.31	27.72	27.20	27.38
1469	NYSE	EXP	Mon, Nov 30, 2009	27.07	27.38	26.56	26.96
1468	NYSE	EXP	Fri, Nov 27, 2009	27.13	27.66	27.02	27.08
1467	NYSE	EXP	Wed, Nov 25, 2009	27.51	27.91	27.42	27.75
1466	NYSE	EXP	Tue, Nov 24, 2009	27.69	27.69	27.05	27.39
1465	NYSE	EXP	Mon, Nov 23, 2009	27.77	28.03	27.49	27.78
1464	NYSE	EXP	Fri, Nov 20, 2009	27.53	27.54	26.89	27.23
1463	NYSE	EXP	Thu, Nov 19, 2009	27.63	27.71	27.06	27.55
1462	NYSE	EXP	Wed, Nov 18, 2009	27.80	28.20	27.61	27.81
1461	NYSE	EXP	Tue, Nov 17, 2009	27.57	27.75	27.15	27.64
1460	NYSE	EXP	Mon, Nov 16, 2009	27.12	27.70	27.12	27.54
1459	NYSE	EXP	Fri, Nov 13, 2009	26.65	27.32	26.56	27.01
1458	NYSE	EXP	Thu, Nov 12, 2009	27.42	27.50	26.57	26.70
1457	NYSE	EXP	Wed, Nov 11, 2009	27.33	27.91	27.19	27.42
1456	NYSE	EXP	Tue, Nov 10, 2009	26.56	27.08	26.34	27.02
1455	NYSE	EXP	Mon, Nov 9, 2009	25.95	26.73	25.95	26.68
1454	NYSE	EXP	Fri, Nov 6, 2009	25.18	26.08	25.14	25.69
1453	NYSE	EXP	Thu, Nov 5, 2009	25.11	25.62	25.02	25.53
1452	NYSE	EXP	Wed, Nov 4, 2009	25.37	25.89	24.83	25.00
1451	NYSE	EXP	Tue, Nov 3, 2009	24.64	25.41	24.17	25.36
1450	NYSE	EXP	Mon, Nov 2, 2009	25.00	25.80	24.51	24.79
1449	NYSE	EXP	Fri, Oct 30, 2009	25.34	25.34	24.33	24.85
1448	NYSE	EXP	Thu, Oct 29, 2009	25.05	25.60	24.98	25.43
1447	NYSE	EXP	Wed, Oct 28, 2009	25.05	25.17	24.63	24.97
1446	NYSE	EXP	Tue, Oct 27, 2009	25.45	25.59	25.04	25.36
1445	NYSE	EXP	Mon, Oct 26, 2009	25.94	26.85	25.48	25.63
1444	NYSE	EXP	Fri, Oct 23, 2009	27.98	28.25	26.12	26.18
1443	NYSE	EXP	Thu, Oct 22, 2009	28.76	28.91	27.72	28.08
1442	NYSE	EXP	Wed, Oct 21, 2009	29.11	29.56	28.06	28.28
1441	NYSE	EXP	Tue, Oct 20, 2009	29.65	29.65	28.64	29.11
1440	NYSE	EXP	Mon, Oct 19, 2009	29.60	29.70	29.03	29.55
1439	NYSE	EXP	Fri, Oct 16, 2009	29.65	29.65	28.97	29.35
1438	NYSE	EXP	Thu, Oct 15, 2009	29.46	29.82	29.35	29.75
1437	NYSE	EXP	Wed, Oct 14, 2009	29.70	29.89	29.53	29.69
1436	NYSE	EXP	Tue, Oct 13, 2009	29.21	29.58	28.93	29.44
1435	NYSE	EXP	Mon, Oct 12, 2009	29.41	29.72	29.14	29.25
1434	NYSE	EXP	Fri, Oct 9, 2009	29.53	29.68	29.00	29.47
1433	NYSE	EXP	Thu, Oct 8, 2009	29.37	30.00	29.27	29.45
1432	NYSE	EXP	Wed, Oct 7, 2009	28.90	29.44	28.67	29.25
1431	NYSE	EXP	Tue, Oct 6, 2009	28.43	29.40	28.41	28.92
1430	NYSE	EXP	Mon, Oct 5, 2009	27.97	28.62	27.76	28.25
1429	NYSE	EXP	Fri, Oct 2, 2009	27.90	28.42	27.65	27.88
1428	NYSE	EXP	Thu, Oct 1, 2009	28.65	28.86	28.26	28.57
1427	NYSE	EXP	Wed, Sep 30, 2009	28.60	28.90	27.71	28.58
1426	NYSE	EXP	Tue, Sep 29, 2009	28.12	28.82	28.09	28.41
1425	NYSE	EXP	Mon, Sep 28, 2009	27.18	28.30	27.07	28.26
1424	NYSE	EXP	Fri, Sep 25, 2009	27.24	27.61	26.75	27.16
1423	NYSE	EXP	Thu, Sep 24, 2009	28.18	28.39	26.85	27.20
1422	NYSE	EXP	Wed, Sep 23, 2009	28.91	29.06	28.13	28.14
1421	NYSE	EXP	Tue, Sep 22, 2009	29.62	29.81	28.55	28.64
1420	NYSE	EXP	Mon, Sep 21, 2009	29.30	30.09	29.07	29.73
1419	NYSE	EXP	Fri, Sep 18, 2009	29.47	29.81	29.14	29.54
1418	NYSE	EXP	Thu, Sep 17, 2009	28.33	29.76	28.00	29.44
1417	NYSE	EXP	Wed, Sep 16, 2009	27.06	28.96	27.04	28.44
1416	NYSE	EXP	Tue, Sep 15, 2009	26.93	27.19	26.50	27.04
1415	NYSE	EXP	Mon, Sep 14, 2009	27.52	27.52	26.55	26.76
1414	NYSE	EXP	Fri, Sep 11, 2009	26.46	27.65	26.40	27.63
1413	NYSE	EXP	Thu, Sep 10, 2009	25.59	26.36	24.90	26.29
1412	NYSE	EXP	Wed, Sep 9, 2009	25.75	26.12	25.46	25.55
1411	NYSE	EXP	Tue, Sep 8, 2009	25.34	26.28	25.01	25.75
1410	NYSE	EXP	Fri, Sep 4, 2009	24.59	24.73	24.32	24.46
1409	NYSE	EXP	Thu, Sep 3, 2009	24.53	24.83	24.24	24.59
1408	NYSE	EXP	Wed, Sep 2, 2009	25.28	25.39	24.40	24.47
1407	NYSE	EXP	Tue, Sep 1, 2009	26.13	26.49	25.10	25.26
1406	NYSE	EXP	Mon, Aug 31, 2009	27.26	27.29	26.07	26.33
1405	NYSE	EXP	Fri, Aug 28, 2009	27.32	27.59	26.82	27.28
1404	NYSE	EXP	Thu, Aug 27, 2009	27.09	27.44	26.26	27.19
1403	NYSE	EXP	Wed, Aug 26, 2009	27.11	27.32	26.66	27.02
1402	NYSE	EXP	Tue, Aug 25, 2009	27.33	27.76	26.98	27.07
1401	NYSE	EXP	Mon, Aug 24, 2009	28.11	28.39	27.19	27.32
1400	NYSE	EXP	Fri, Aug 21, 2009	27.45	27.97	27.44	27.89
1399	NYSE	EXP	Thu, Aug 20, 2009	26.40	27.31	26.28	27.17
1398	NYSE	EXP	Wed, Aug 19, 2009	26.21	26.62	26.21	26.36
1397	NYSE	EXP	Tue, Aug 18, 2009	25.85	26.83	25.78	26.55
1396	NYSE	EXP	Mon, Aug 17, 2009	25.88	25.94	25.50	25.69
1395	NYSE	EXP	Fri, Aug 14, 2009	27.79	27.79	26.27	26.59
1394	NYSE	EXP	Thu, Aug 13, 2009	27.41	27.83	27.17	27.79
1393	NYSE	EXP	Wed, Aug 12, 2009	26.85	27.75	26.79	27.47
1392	NYSE	EXP	Tue, Aug 11, 2009	27.07	27.30	26.54	26.81
1391	NYSE	EXP	Mon, Aug 10, 2009	27.51	27.59	26.76	27.10
1390	NYSE	EXP	Fri, Aug 7, 2009	27.40	28.46	27.03	27.53
1389	NYSE	EXP	Thu, Aug 6, 2009	28.30	28.52	26.92	27.12
1388	NYSE	EXP	Wed, Aug 5, 2009	28.21	28.51	27.76	28.25
1387	NYSE	EXP	Tue, Aug 4, 2009	28.00	28.81	27.45	28.33
1386	NYSE	EXP	Mon, Aug 3, 2009	27.44	28.20	27.38	28.08
1385	NYSE	EXP	Fri, Jul 31, 2009	27.49	27.88	27.22	27.30
1384	NYSE	EXP	Thu, Jul 30, 2009	27.42	27.83	26.95	27.35
1383	NYSE	EXP	Wed, Jul 29, 2009	27.28	27.28	26.32	26.70
1382	NYSE	EXP	Tue, Jul 28, 2009	26.39	27.42	26.39	27.31
1381	NYSE	EXP	Mon, Jul 27, 2009	27.49	27.54	26.50	26.70
1380	NYSE	EXP	Fri, Jul 24, 2009	28.24	28.94	27.51	27.60
1379	NYSE	EXP	Thu, Jul 23, 2009	27.26	29.34	27.00	28.54
1378	NYSE	EXP	Wed, Jul 22, 2009	26.64	27.89	26.37	27.44
1377	NYSE	EXP	Tue, Jul 21, 2009	26.87	26.96	26.33	26.74
1376	NYSE	EXP	Mon, Jul 20, 2009	25.89	26.80	25.77	26.46
1375	NYSE	EXP	Fri, Jul 17, 2009	25.25	25.80	25.25	25.75
1374	NYSE	EXP	Thu, Jul 16, 2009	24.54	25.33	24.54	25.21
1373	NYSE	EXP	Wed, Jul 15, 2009	23.73	24.62	23.73	24.49
1372	NYSE	EXP	Tue, Jul 14, 2009	22.89	23.34	22.54	23.30
1371	NYSE	EXP	Mon, Jul 13, 2009	22.82	23.22	22.33	23.03
1370	NYSE	EXP	Fri, Jul 10, 2009	23.15	23.41	22.65	22.72
1369	NYSE	EXP	Thu, Jul 9, 2009	23.35	23.64	22.97	23.23
1368	NYSE	EXP	Wed, Jul 8, 2009	23.98	24.33	22.67	23.20
1367	NYSE	EXP	Tue, Jul 7, 2009	24.38	24.76	23.95	23.97
1366	NYSE	EXP	Mon, Jul 6, 2009	24.12	24.42	23.68	24.37
1365	NYSE	EXP	Thu, Jul 2, 2009	24.82	24.82	24.26	24.45
1364	NYSE	EXP	Wed, Jul 1, 2009	25.32	25.60	24.96	25.31
1363	NYSE	EXP	Tue, Jun 30, 2009	25.10	25.71	24.85	25.24
1362	NYSE	EXP	Mon, Jun 29, 2009	24.79	25.26	24.53	25.00
1361	NYSE	EXP	Fri, Jun 26, 2009	23.84	24.75	23.54	24.44
1360	NYSE	EXP	Thu, Jun 25, 2009	22.93	23.79	22.53	23.78
1359	NYSE	EXP	Wed, Jun 24, 2009	22.42	23.96	22.24	23.13
1358	NYSE	EXP	Tue, Jun 23, 2009	22.23	22.68	22.08	22.50
1357	NYSE	EXP	Mon, Jun 22, 2009	22.37	22.73	22.15	22.32
1356	NYSE	EXP	Fri, Jun 19, 2009	23.45	23.54	22.63	22.73
1355	NYSE	EXP	Thu, Jun 18, 2009	23.69	23.69	23.07	23.14
1354	NYSE	EXP	Wed, Jun 17, 2009	23.85	24.12	23.52	23.75
1353	NYSE	EXP	Tue, Jun 16, 2009	24.89	25.28	24.07	24.17
1352	NYSE	EXP	Mon, Jun 15, 2009	24.83	24.94	24.40	24.65
1351	NYSE	EXP	Fri, Jun 12, 2009	24.50	25.03	24.00	24.96
1350	NYSE	EXP	Thu, Jun 11, 2009	23.84	24.75	23.23	24.60
1349	NYSE	EXP	Wed, Jun 10, 2009	24.15	24.29	23.25	23.84
1348	NYSE	EXP	Tue, Jun 9, 2009	23.96	24.17	23.59	24.04
1347	NYSE	EXP	Mon, Jun 8, 2009	24.12	24.19	23.68	23.92
1346	NYSE	EXP	Fri, Jun 5, 2009	24.77	24.95	23.96	24.18
1345	NYSE	EXP	Thu, Jun 4, 2009	24.73	24.89	24.07	24.45
1344	NYSE	EXP	Wed, Jun 3, 2009	25.82	25.85	24.23	24.76
1343	NYSE	EXP	Tue, Jun 2, 2009	25.79	26.38	25.45	26.16
1342	NYSE	EXP	Mon, Jun 1, 2009	25.20	26.16	24.72	25.69
1341	NYSE	EXP	Fri, May 29, 2009	24.38	25.12	23.96	24.60
1340	NYSE	EXP	Thu, May 28, 2009	24.81	25.28	23.80	24.27
1339	NYSE	EXP	Wed, May 27, 2009	24.09	25.10	23.96	24.67
1338	NYSE	EXP	Tue, May 26, 2009	22.61	24.26	22.57	24.21
1337	NYSE	EXP	Fri, May 22, 2009	23.29	23.64	22.83	22.87
1336	NYSE	EXP	Thu, May 21, 2009	24.37	24.37	22.93	23.14
1335	NYSE	EXP	Wed, May 20, 2009	24.77	26.18	24.36	24.51
1334	NYSE	EXP	Tue, May 19, 2009	24.49	24.85	24.10	24.50
1333	NYSE	EXP	Mon, May 18, 2009	23.70	24.47	23.34	24.42
1332	NYSE	EXP	Fri, May 15, 2009	24.54	24.63	23.46	23.59
1331	NYSE	EXP	Thu, May 14, 2009	24.59	24.98	24.00	24.59
1330	NYSE	EXP	Wed, May 13, 2009	26.00	26.12	24.55	24.69
1329	NYSE	EXP	Tue, May 12, 2009	27.90	28.00	25.50	26.37
1328	NYSE	EXP	Mon, May 11, 2009	28.07	28.40	27.38	27.62
1327	NYSE	EXP	Fri, May 8, 2009	29.75	29.84	27.87	28.52
1326	NYSE	EXP	Thu, May 7, 2009	29.20	29.20	28.47	29.00
1325	NYSE	EXP	Wed, May 6, 2009	29.73	29.73	28.43	28.89
1324	NYSE	EXP	Tue, May 5, 2009	28.47	29.13	28.38	28.98
1323	NYSE	EXP	Mon, May 4, 2009	27.85	28.68	26.70	28.66
1322	NYSE	EXP	Fri, May 1, 2009	27.76	27.95	27.10	27.85
1321	NYSE	EXP	Thu, Apr 30, 2009	28.30	28.65	27.71	27.80
1320	NYSE	EXP	Wed, Apr 29, 2009	27.13	27.92	26.88	27.79
1319	NYSE	EXP	Tue, Apr 28, 2009	26.36	27.34	26.15	26.76
1318	NYSE	EXP	Mon, Apr 27, 2009	26.61	27.15	26.45	26.71
1317	NYSE	EXP	Fri, Apr 24, 2009	25.59	27.19	25.31	26.94
1316	NYSE	EXP	Thu, Apr 23, 2009	27.40	27.99	24.94	26.00
1315	NYSE	EXP	Wed, Apr 22, 2009	25.50	27.33	25.01	26.63
1314	NYSE	EXP	Tue, Apr 21, 2009	25.77	27.32	25.41	27.09
1313	NYSE	EXP	Mon, Apr 20, 2009	27.23	27.23	25.42	25.74
1312	NYSE	EXP	Fri, Apr 17, 2009	27.53	27.86	27.12	27.40
1311	NYSE	EXP	Thu, Apr 16, 2009	26.75	27.45	26.00	27.35
1310	NYSE	EXP	Wed, Apr 15, 2009	25.59	26.79	25.22	26.59
1309	NYSE	EXP	Tue, Apr 14, 2009	26.13	26.75	25.90	26.00
1308	NYSE	EXP	Mon, Apr 13, 2009	26.48	26.58	25.01	26.31
1307	NYSE	EXP	Thu, Apr 9, 2009	24.99	27.19	24.16	26.51
1306	NYSE	EXP	Wed, Apr 8, 2009	26.08	26.16	25.38	25.79
1305	NYSE	EXP	Tue, Apr 7, 2009	27.47	27.47	25.70	25.92
1304	NYSE	EXP	Mon, Apr 6, 2009	26.47	28.05	26.36	27.82
1303	NYSE	EXP	Fri, Apr 3, 2009	25.76	26.83	25.76	26.80
1302	NYSE	EXP	Thu, Apr 2, 2009	25.28	27.12	25.28	26.55
1301	NYSE	EXP	Wed, Apr 1, 2009	23.87	25.42	23.60	25.03
1300	NYSE	EXP	Tue, Mar 31, 2009	23.18	24.62	23.18	24.25
1299	NYSE	EXP	Mon, Mar 30, 2009	23.67	23.92	22.70	23.15
1298	NYSE	EXP	Fri, Mar 27, 2009	24.51	24.84	23.66	24.31
1297	NYSE	EXP	Thu, Mar 26, 2009	23.85	25.00	23.70	24.90
1296	NYSE	EXP	Wed, Mar 25, 2009	23.15	24.42	22.31	23.27
1295	NYSE	EXP	Tue, Mar 24, 2009	23.11	23.22	22.42	22.51
1294	NYSE	EXP	Mon, Mar 23, 2009	23.89	23.89	22.87	23.61
1293	NYSE	EXP	Fri, Mar 20, 2009	23.97	23.97	22.91	23.12
1292	NYSE	EXP	Thu, Mar 19, 2009	23.76	24.16	23.26	23.76
1291	NYSE	EXP	Wed, Mar 18, 2009	22.14	23.77	21.66	23.44
1290	NYSE	EXP	Tue, Mar 17, 2009	21.21	22.24	21.14	22.13
1289	NYSE	EXP	Mon, Mar 16, 2009	20.82	21.68	20.68	21.21
1288	NYSE	EXP	Fri, Mar 13, 2009	21.00	21.19	20.45	20.78
1287	NYSE	EXP	Thu, Mar 12, 2009	19.83	20.79	19.77	20.72
1286	NYSE	EXP	Wed, Mar 11, 2009	19.41	20.19	19.06	19.97
1285	NYSE	EXP	Tue, Mar 10, 2009	18.42	19.59	18.31	19.45
1284	NYSE	EXP	Mon, Mar 9, 2009	17.12	18.61	16.86	17.91
1283	NYSE	EXP	Fri, Mar 6, 2009	17.46	17.89	16.97	17.45
1282	NYSE	EXP	Thu, Mar 5, 2009	18.05	18.32	17.31	17.52
1281	NYSE	EXP	Wed, Mar 4, 2009	18.27	18.88	18.02	18.29
1280	NYSE	EXP	Tue, Mar 3, 2009	18.67	18.77	17.58	17.85
1279	NYSE	EXP	Mon, Mar 2, 2009	19.50	19.93	18.40	18.53
1278	NYSE	EXP	Fri, Feb 27, 2009	18.60	19.50	17.92	19.07
1277	NYSE	EXP	Thu, Feb 26, 2009	18.36	19.06	18.25	18.85
1276	NYSE	EXP	Wed, Feb 25, 2009	17.56	18.69	17.14	18.11
1275	NYSE	EXP	Tue, Feb 24, 2009	16.71	17.72	16.46	17.53
1274	NYSE	EXP	Mon, Feb 23, 2009	17.24	17.84	16.56	16.79
1273	NYSE	EXP	Fri, Feb 20, 2009	17.42	17.61	16.22	17.11
1272	NYSE	EXP	Thu, Feb 19, 2009	19.98	20.44	17.68	18.04
1271	NYSE	EXP	Wed, Feb 18, 2009	19.87	20.12	19.22	19.73
1270	NYSE	EXP	Tue, Feb 17, 2009	20.14	20.20	19.49	19.83
1269	NYSE	EXP	Fri, Feb 13, 2009	21.44	21.88	20.45	20.77
1268	NYSE	EXP	Thu, Feb 12, 2009	20.45	21.36	20.20	21.30
1267	NYSE	EXP	Wed, Feb 11, 2009	21.41	21.62	19.95	21.05
1266	NYSE	EXP	Tue, Feb 10, 2009	21.55	22.80	21.08	21.34
1265	NYSE	EXP	Mon, Feb 9, 2009	21.99	22.88	21.86	22.15
1264	NYSE	EXP	Fri, Feb 6, 2009	21.02	22.10	20.88	21.94
1263	NYSE	EXP	Thu, Feb 5, 2009	18.45	21.00	18.23	20.94
1262	NYSE	EXP	Wed, Feb 4, 2009	18.15	18.36	17.61	17.88
1261	NYSE	EXP	Tue, Feb 3, 2009	18.08	18.35	17.67	18.01
1260	NYSE	EXP	Mon, Feb 2, 2009	17.83	18.49	17.49	17.83
1259	NYSE	EXP	Fri, Jan 30, 2009	19.36	19.36	17.83	18.08
1258	NYSE	EXP	Thu, Jan 29, 2009	20.12	20.40	19.09	19.20
1257	NYSE	EXP	Wed, Jan 28, 2009	20.17	21.12	19.80	20.59
1256	NYSE	EXP	Tue, Jan 27, 2009	19.35	19.95	19.13	19.61
1255	NYSE	EXP	Mon, Jan 26, 2009	19.02	20.05	18.79	19.32
1254	NYSE	EXP	Fri, Jan 23, 2009	18.31	19.63	18.03	19.01
1253	NYSE	EXP	Thu, Jan 22, 2009	18.85	19.09	18.14	18.64
1252	NYSE	EXP	Wed, Jan 21, 2009	19.05	19.33	18.39	19.28
1251	NYSE	EXP	Tue, Jan 20, 2009	19.97	19.97	18.55	18.89
1250	NYSE	EXP	Fri, Jan 16, 2009	20.36	20.39	19.05	19.99
1249	NYSE	EXP	Thu, Jan 15, 2009	18.44	20.12	17.78	19.74
1248	NYSE	EXP	Wed, Jan 14, 2009	18.90	18.90	18.19	18.63
1247	NYSE	EXP	Tue, Jan 13, 2009	19.17	19.66	18.70	19.31
1246	NYSE	EXP	Mon, Jan 12, 2009	20.10	20.10	18.89	19.17
1245	NYSE	EXP	Fri, Jan 9, 2009	20.75	21.88	19.72	19.97
1244	NYSE	EXP	Thu, Jan 8, 2009	19.17	19.54	18.72	19.35
1243	NYSE	EXP	Wed, Jan 7, 2009	20.20	20.20	19.15	19.48
1242	NYSE	EXP	Tue, Jan 6, 2009	19.86	20.71	19.85	20.19
1241	NYSE	EXP	Mon, Jan 5, 2009	18.61	19.88	18.44	19.64
1240	NYSE	EXP	Fri, Jan 2, 2009	18.55	19.24	17.83	18.71
1239	NYSE	EXP	Wed, Dec 31, 2008	17.07	18.79	17.00	18.41
1238	NYSE	EXP	Tue, Dec 30, 2008	16.80	17.25	16.57	17.24
1237	NYSE	EXP	Mon, Dec 29, 2008	17.50	17.56	16.71	16.93
1236	NYSE	EXP	Fri, Dec 26, 2008	17.62	17.79	17.14	17.51
1235	NYSE	EXP	Wed, Dec 24, 2008	17.86	17.86	17.27	17.64
1234	NYSE	EXP	Tue, Dec 23, 2008	18.10	18.11	17.54	17.68
1233	NYSE	EXP	Mon, Dec 22, 2008	19.23	19.27	17.51	17.98
1232	NYSE	EXP	Fri, Dec 19, 2008	19.33	19.61	18.49	18.81
1231	NYSE	EXP	Thu, Dec 18, 2008	19.71	20.23	18.96	19.20
1230	NYSE	EXP	Wed, Dec 17, 2008	19.89	20.51	19.89	20.03
1229	NYSE	EXP	Tue, Dec 16, 2008	19.58	20.40	19.26	20.19
1228	NYSE	EXP	Mon, Dec 15, 2008	20.86	20.86	18.84	19.34
1227	NYSE	EXP	Fri, Dec 12, 2008	18.80	20.33	18.66	20.30
1226	NYSE	EXP	Thu, Dec 11, 2008	20.24	20.36	18.88	19.08
1225	NYSE	EXP	Wed, Dec 10, 2008	20.35	20.56	19.63	20.42
1224	NYSE	EXP	Tue, Dec 9, 2008	21.84	21.95	19.50	20.17
1223	NYSE	EXP	Mon, Dec 8, 2008	20.08	22.73	20.08	21.68
1222	NYSE	EXP	Fri, Dec 5, 2008	19.28	19.96	18.39	19.70
1221	NYSE	EXP	Thu, Dec 4, 2008	19.45	20.30	18.95	19.36
1220	NYSE	EXP	Wed, Dec 3, 2008	18.91	20.45	18.85	19.57
1219	NYSE	EXP	Tue, Dec 2, 2008	18.84	19.93	18.66	19.29
1218	NYSE	EXP	Mon, Dec 1, 2008	20.60	21.22	18.52	18.69
1217	NYSE	EXP	Fri, Nov 28, 2008	21.00	21.95	20.56	21.00
1216	NYSE	EXP	Wed, Nov 26, 2008	18.60	22.10	18.10	21.11
1215	NYSE	EXP	Tue, Nov 25, 2008	17.14	18.79	16.65	18.77
1214	NYSE	EXP	Mon, Nov 24, 2008	16.81	17.54	16.15	17.14
1213	NYSE	EXP	Fri, Nov 21, 2008	15.33	16.64	14.73	16.48
1212	NYSE	EXP	Thu, Nov 20, 2008	15.34	16.26	14.27	15.12
1211	NYSE	EXP	Wed, Nov 19, 2008	17.01	18.13	15.52	15.54
1210	NYSE	EXP	Tue, Nov 18, 2008	18.22	18.83	18.06	18.53
1209	NYSE	EXP	Mon, Nov 17, 2008	18.25	19.23	17.82	18.28
1208	NYSE	EXP	Fri, Nov 14, 2008	17.80	18.75	17.80	18.75
1207	NYSE	EXP	Thu, Nov 13, 2008	17.50	18.39	16.28	18.00
1206	NYSE	EXP	Wed, Nov 12, 2008	17.56	17.92	16.67	17.01
1205	NYSE	EXP	Tue, Nov 11, 2008	18.47	18.47	17.60	17.81
1204	NYSE	EXP	Mon, Nov 10, 2008	17.68	18.25	17.36	17.42
1203	NYSE	EXP	Fri, Nov 7, 2008	18.66	18.67	17.51	17.78
1202	NYSE	EXP	Thu, Nov 6, 2008	18.40	18.70	17.38	18.08
1201	NYSE	EXP	Wed, Nov 5, 2008	18.86	19.80	18.42	18.45
1200	NYSE	EXP	Tue, Nov 4, 2008	19.38	20.09	18.96	19.11
1199	NYSE	EXP	Mon, Nov 3, 2008	18.08	19.46	18.00	18.98
1198	NYSE	EXP	Fri, Oct 31, 2008	15.67	18.25	15.01	17.71
1197	NYSE	EXP	Thu, Oct 30, 2008	14.94	15.78	14.56	15.78
1196	NYSE	EXP	Wed, Oct 29, 2008	13.99	15.00	13.93	14.56
1195	NYSE	EXP	Tue, Oct 28, 2008	14.99	15.03	13.01	14.41
1194	NYSE	EXP	Mon, Oct 27, 2008	16.33	17.11	14.50	14.65
1193	NYSE	EXP	Fri, Oct 24, 2008	15.45	15.98	15.08	15.71
1192	NYSE	EXP	Thu, Oct 23, 2008	16.84	17.12	15.70	16.59
1191	NYSE	EXP	Wed, Oct 22, 2008	16.93	17.56	16.11	16.74
1190	NYSE	EXP	Tue, Oct 21, 2008	18.19	18.19	17.00	17.41
1189	NYSE	EXP	Mon, Oct 20, 2008	17.51	18.29	16.74	18.27
1188	NYSE	EXP	Fri, Oct 17, 2008	14.24	18.28	14.20	17.37
1187	NYSE	EXP	Thu, Oct 16, 2008	15.13	15.60	14.23	14.92
1186	NYSE	EXP	Wed, Oct 15, 2008	16.94	16.94	14.96	15.00
1185	NYSE	EXP	Tue, Oct 14, 2008	17.09	17.80	16.78	17.12
1184	NYSE	EXP	Mon, Oct 13, 2008	16.79	17.17	16.12	16.99
1183	NYSE	EXP	Fri, Oct 10, 2008	14.69	16.40	13.93	15.90
1182	NYSE	EXP	Thu, Oct 9, 2008	17.87	17.87	15.29	15.51
1181	NYSE	EXP	Wed, Oct 8, 2008	16.00	17.66	15.97	17.02
1180	NYSE	EXP	Tue, Oct 7, 2008	17.24	18.02	16.50	16.50
1179	NYSE	EXP	Mon, Oct 6, 2008	17.95	18.20	16.31	17.27
1178	NYSE	EXP	Fri, Oct 3, 2008	20.55	20.83	18.78	18.78
1177	NYSE	EXP	Thu, Oct 2, 2008	21.25	21.38	19.74	19.80
1176	NYSE	EXP	Wed, Oct 1, 2008	22.24	22.57	21.22	21.66
1175	NYSE	EXP	Tue, Sep 30, 2008	21.71	22.46	21.51	22.37
1174	NYSE	EXP	Mon, Sep 29, 2008	24.13	24.38	20.45	21.37
1173	NYSE	EXP	Fri, Sep 26, 2008	26.00	26.00	24.05	24.26
1172	NYSE	EXP	Thu, Sep 25, 2008	25.91	26.90	24.73	26.44
1171	NYSE	EXP	Wed, Sep 24, 2008	26.32	27.09	25.83	25.98
1170	NYSE	EXP	Tue, Sep 23, 2008	26.71	27.09	25.90	26.11
1169	NYSE	EXP	Mon, Sep 22, 2008	31.00	31.00	26.38	26.58
1168	NYSE	EXP	Fri, Sep 19, 2008	29.49	30.00	24.40	27.97
1167	NYSE	EXP	Thu, Sep 18, 2008	26.97	27.81	25.85	27.39
1166	NYSE	EXP	Wed, Sep 17, 2008	26.46	26.92	25.93	26.09
1165	NYSE	EXP	Tue, Sep 16, 2008	25.87	27.38	25.47	27.27
1164	NYSE	EXP	Mon, Sep 15, 2008	27.32	28.41	26.55	26.81
1163	NYSE	EXP	Fri, Sep 12, 2008	27.87	28.86	27.72	28.40
1162	NYSE	EXP	Thu, Sep 11, 2008	28.20	29.35	27.79	28.32
1161	NYSE	EXP	Wed, Sep 10, 2008	28.66	29.00	27.77	28.70
1160	NYSE	EXP	Tue, Sep 9, 2008	29.54	29.78	28.09	28.37
1159	NYSE	EXP	Mon, Sep 8, 2008	30.30	30.66	28.77	29.50
1158	NYSE	EXP	Fri, Sep 5, 2008	28.72	29.32	27.50	28.66
1157	NYSE	EXP	Thu, Sep 4, 2008	29.99	30.37	28.35	28.96
1156	NYSE	EXP	Wed, Sep 3, 2008	30.56	31.63	29.95	30.37
1155	NYSE	EXP	Tue, Sep 2, 2008	30.80	32.48	30.07	30.74
1154	NYSE	EXP	Fri, Aug 29, 2008	29.54	30.77	29.25	30.53
1153	NYSE	EXP	Thu, Aug 28, 2008	28.83	29.70	28.83	29.02
1152	NYSE	EXP	Wed, Aug 27, 2008	26.97	29.13	26.84	28.80
1151	NYSE	EXP	Tue, Aug 26, 2008	26.74	27.31	26.42	26.91
1150	NYSE	EXP	Mon, Aug 25, 2008	27.29	27.61	26.70	26.80
1149	NYSE	EXP	Fri, Aug 22, 2008	26.97	27.60	26.45	27.39
1148	NYSE	EXP	Thu, Aug 21, 2008	26.50	27.15	26.24	26.74
1147	NYSE	EXP	Wed, Aug 20, 2008	24.56	27.86	24.35	27.13
1146	NYSE	EXP	Tue, Aug 19, 2008	24.22	24.47	23.80	24.27
1145	NYSE	EXP	Mon, Aug 18, 2008	25.75	25.76	24.37	24.56
1144	NYSE	EXP	Fri, Aug 15, 2008	25.14	26.13	25.14	25.62
1143	NYSE	EXP	Thu, Aug 14, 2008	24.70	25.59	24.70	25.26
1142	NYSE	EXP	Wed, Aug 13, 2008	25.39	25.69	24.61	24.90
1141	NYSE	EXP	Tue, Aug 12, 2008	25.50	25.66	25.00	25.37
1140	NYSE	EXP	Mon, Aug 11, 2008	25.46	26.27	25.26	25.67
1139	NYSE	EXP	Fri, Aug 8, 2008	24.39	25.62	24.18	25.42
1138	NYSE	EXP	Thu, Aug 7, 2008	24.87	25.02	24.10	24.29
1137	NYSE	EXP	Wed, Aug 6, 2008	24.85	25.45	24.12	25.22
1136	NYSE	EXP	Tue, Aug 5, 2008	24.45	25.13	24.30	25.10
1135	NYSE	EXP	Mon, Aug 4, 2008	24.50	24.85	24.01	24.21
1134	NYSE	EXP	Fri, Aug 1, 2008	25.12	25.27	24.09	24.68
1133	NYSE	EXP	Thu, Jul 31, 2008	25.00	25.28	24.49	24.81
1132	NYSE	EXP	Wed, Jul 30, 2008	24.78	25.52	24.40	25.02
1131	NYSE	EXP	Tue, Jul 29, 2008	24.28	25.03	23.81	24.70
1130	NYSE	EXP	Mon, Jul 28, 2008	24.46	24.84	23.78	23.84
1129	NYSE	EXP	Fri, Jul 25, 2008	24.31	25.06	23.80	24.32
1128	NYSE	EXP	Thu, Jul 24, 2008	25.64	25.66	23.72	23.99
1127	NYSE	EXP	Wed, Jul 23, 2008	23.39	25.76	23.33	25.50
1126	NYSE	EXP	Tue, Jul 22, 2008	22.19	23.91	21.54	23.56
1125	NYSE	EXP	Mon, Jul 21, 2008	23.75	24.35	22.83	23.54
1124	NYSE	EXP	Fri, Jul 18, 2008	23.73	23.49	23.12	23.49
1123	NYSE	EXP	Thu, Jul 17, 2008	21.41	24.04	21.41	23.62
1122	NYSE	EXP	Wed, Jul 16, 2008	20.65	21.56	20.38	21.36
1121	NYSE	EXP	Tue, Jul 15, 2008	20.51	21.13	19.76	20.72
1120	NYSE	EXP	Mon, Jul 14, 2008	21.87	22.05	20.72	20.76
1119	NYSE	EXP	Fri, Jul 11, 2008	21.59	22.00	21.10	21.44
1118	NYSE	EXP	Thu, Jul 10, 2008	22.57	23.10	21.72	21.99
1117	NYSE	EXP	Wed, Jul 9, 2008	24.00	24.25	22.81	22.89
1116	NYSE	EXP	Tue, Jul 8, 2008	21.85	23.13	21.09	23.06
1115	NYSE	EXP	Mon, Jul 7, 2008	23.59	23.59	21.65	21.99
1114	NYSE	EXP	Thu, Jul 3, 2008	23.15	23.54	22.86	23.40
1113	NYSE	EXP	Wed, Jul 2, 2008	24.59	24.70	22.95	22.97
1112	NYSE	EXP	Tue, Jul 1, 2008	24.93	25.15	24.07	24.59
1111	NYSE	EXP	Mon, Jun 30, 2008	25.29	26.09	25.25	25.33
1110	NYSE	EXP	Fri, Jun 27, 2008	26.75	26.75	25.61	26.15
1109	NYSE	EXP	Thu, Jun 26, 2008	27.58	27.80	26.60	26.72
1108	NYSE	EXP	Wed, Jun 25, 2008	28.35	28.85	28.01	28.12
1107	NYSE	EXP	Tue, Jun 24, 2008	28.28	28.80	27.76	28.15
1106	NYSE	EXP	Mon, Jun 23, 2008	29.27	29.49	28.05	28.35
1105	NYSE	EXP	Fri, Jun 20, 2008	30.31	30.35	28.90	29.08
1104	NYSE	EXP	Thu, Jun 19, 2008	29.27	30.91	28.71	30.80
1103	NYSE	EXP	Wed, Jun 18, 2008	29.76	30.18	28.94	29.08
1102	NYSE	EXP	Tue, Jun 17, 2008	31.47	31.77	30.05	30.21
1101	NYSE	EXP	Mon, Jun 16, 2008	31.30	31.44	30.86	31.21
1100	NYSE	EXP	Fri, Jun 13, 2008	31.26	31.65	30.95	31.35
1099	NYSE	EXP	Thu, Jun 12, 2008	31.19	32.67	31.03	31.17
1098	NYSE	EXP	Wed, Jun 11, 2008	34.01	34.01	32.85	32.88
1097	NYSE	EXP	Tue, Jun 10, 2008	34.20	34.77	33.83	34.39
1096	NYSE	EXP	Mon, Jun 9, 2008	35.13	35.13	34.10	34.55
1095	NYSE	EXP	Fri, Jun 6, 2008	36.17	36.23	34.88	35.06
1094	NYSE	EXP	Thu, Jun 5, 2008	36.23	36.64	35.95	36.37
1093	NYSE	EXP	Wed, Jun 4, 2008	35.72	37.06	35.52	36.05
1092	NYSE	EXP	Tue, Jun 3, 2008	35.35	35.79	35.00	35.60
1091	NYSE	EXP	Mon, Jun 2, 2008	35.74	35.97	35.11	35.46
1090	NYSE	EXP	Fri, May 30, 2008	35.94	35.98	35.68	35.85
1089	NYSE	EXP	Thu, May 29, 2008	35.80	36.08	35.39	35.72
1088	NYSE	EXP	Wed, May 28, 2008	36.00	36.33	35.75	35.94
1087	NYSE	EXP	Tue, May 27, 2008	35.13	35.98	35.10	35.92
1086	NYSE	EXP	Fri, May 23, 2008	36.34	36.34	34.93	35.40
1085	NYSE	EXP	Thu, May 22, 2008	36.60	37.04	36.32	36.49
1084	NYSE	EXP	Wed, May 21, 2008	37.86	37.96	36.58	36.66
1083	NYSE	EXP	Tue, May 20, 2008	37.57	37.92	37.41	37.86
1082	NYSE	EXP	Mon, May 19, 2008	37.22	38.89	36.80	37.76
1081	NYSE	EXP	Fri, May 16, 2008	36.00	37.16	35.71	37.13
1080	NYSE	EXP	Thu, May 15, 2008	35.87	36.21	35.49	35.80
1079	NYSE	EXP	Wed, May 14, 2008	35.49	36.09	35.49	35.87
1078	NYSE	EXP	Tue, May 13, 2008	35.14	35.65	34.96	35.49
1077	NYSE	EXP	Mon, May 12, 2008	34.60	35.50	34.60	35.29
1076	NYSE	EXP	Fri, May 9, 2008	35.13	36.01	34.58	34.71
1075	NYSE	EXP	Thu, May 8, 2008	35.11	36.18	34.87	35.73
1074	NYSE	EXP	Wed, May 7, 2008	34.93	38.00	34.91	35.11
1073	NYSE	EXP	Tue, May 6, 2008	35.98	36.59	35.30	36.55
1072	NYSE	EXP	Mon, May 5, 2008	36.50	36.99	35.92	36.40
1071	NYSE	EXP	Fri, May 2, 2008	37.20	37.92	36.38	36.58
1070	NYSE	EXP	Thu, May 1, 2008	36.12	37.40	35.72	37.00
1069	NYSE	EXP	Wed, Apr 30, 2008	36.28	37.14	35.90	36.28
1068	NYSE	EXP	Tue, Apr 29, 2008	36.41	36.65	35.99	36.50
1067	NYSE	EXP	Mon, Apr 28, 2008	35.39	37.11	35.19	36.49
1066	NYSE	EXP	Fri, Apr 25, 2008	35.73	36.02	34.85	35.42
1065	NYSE	EXP	Thu, Apr 24, 2008	34.93	35.64	34.13	35.63
1064	NYSE	EXP	Wed, Apr 23, 2008	36.40	36.81	34.82	35.05
1063	NYSE	EXP	Tue, Apr 22, 2008	36.98	37.44	35.90	36.58
1062	NYSE	EXP	Mon, Apr 21, 2008	37.15	37.52	36.46	37.37
1061	NYSE	EXP	Fri, Apr 18, 2008	38.05	38.25	37.42	37.48
1060	NYSE	EXP	Thu, Apr 17, 2008	37.37	37.71	37.07	37.53
1059	NYSE	EXP	Wed, Apr 16, 2008	36.73	37.42	36.38	37.41
1058	NYSE	EXP	Tue, Apr 15, 2008	36.47	36.72	36.10	36.58
1057	NYSE	EXP	Mon, Apr 14, 2008	36.08	36.64	35.58	36.30
1056	NYSE	EXP	Fri, Apr 11, 2008	36.35	36.50	35.75	36.24
1055	NYSE	EXP	Thu, Apr 10, 2008	36.10	36.79	35.84	36.48
1054	NYSE	EXP	Wed, Apr 9, 2008	36.02	36.27	35.65	36.03
1053	NYSE	EXP	Tue, Apr 8, 2008	35.79	35.91	35.07	35.84
1052	NYSE	EXP	Mon, Apr 7, 2008	36.55	37.25	35.89	35.92
1051	NYSE	EXP	Fri, Apr 4, 2008	37.00	37.14	36.24	36.50
1050	NYSE	EXP	Thu, Apr 3, 2008	36.47	36.75	35.91	36.74
1049	NYSE	EXP	Wed, Apr 2, 2008	37.40	38.02	36.70	36.86
1048	NYSE	EXP	Tue, Apr 1, 2008	36.72	37.49	35.57	37.30
1047	NYSE	EXP	Mon, Mar 31, 2008	34.47	35.61	34.17	35.55
1046	NYSE	EXP	Fri, Mar 28, 2008	35.90	36.43	34.56	34.67
1045	NYSE	EXP	Thu, Mar 27, 2008	36.80	37.34	35.79	35.79
1044	NYSE	EXP	Wed, Mar 26, 2008	36.98	37.25	36.10	36.52
1043	NYSE	EXP	Tue, Mar 25, 2008	37.37	37.93	36.56	37.30
1042	NYSE	EXP	Mon, Mar 24, 2008	34.98	38.46	34.98	37.47
1041	NYSE	EXP	Thu, Mar 20, 2008	34.07	35.15	34.06	34.99
1040	NYSE	EXP	Wed, Mar 19, 2008	34.71	35.04	33.98	34.18
1039	NYSE	EXP	Tue, Mar 18, 2008	34.35	35.14	33.95	34.70
1038	NYSE	EXP	Mon, Mar 17, 2008	33.71	35.50	33.50	34.29
1037	NYSE	EXP	Fri, Mar 14, 2008	35.49	35.90	34.25	34.85
1036	NYSE	EXP	Thu, Mar 13, 2008	32.17	35.97	32.17	35.82
1035	NYSE	EXP	Wed, Mar 12, 2008	34.52	35.44	33.56	34.52
1034	NYSE	EXP	Tue, Mar 11, 2008	34.21	34.22	32.91	34.18
1033	NYSE	EXP	Mon, Mar 10, 2008	33.59	33.90	32.99	33.01
1032	NYSE	EXP	Fri, Mar 7, 2008	33.49	34.72	33.14	33.83
1031	NYSE	EXP	Thu, Mar 6, 2008	34.68	34.94	33.96	34.05
1030	NYSE	EXP	Wed, Mar 5, 2008	34.71	35.10	34.48	34.95
1029	NYSE	EXP	Tue, Mar 4, 2008	35.00	35.40	34.66	34.81
1028	NYSE	EXP	Mon, Mar 3, 2008	35.75	35.81	35.03	35.52
1027	NYSE	EXP	Fri, Feb 29, 2008	36.20	36.20	35.33	35.56
1026	NYSE	EXP	Thu, Feb 28, 2008	36.50	36.83	35.97	36.52
1025	NYSE	EXP	Wed, Feb 27, 2008	36.63	37.43	36.23	36.81
1024	NYSE	EXP	Tue, Feb 26, 2008	36.13	37.88	36.02	36.94
1023	NYSE	EXP	Mon, Feb 25, 2008	36.25	36.28	35.21	36.28
1022	NYSE	EXP	Fri, Feb 22, 2008	35.84	36.19	34.88	36.17
1021	NYSE	EXP	Thu, Feb 21, 2008	36.35	36.70	35.42	35.70
1020	NYSE	EXP	Wed, Feb 20, 2008	34.59	36.25	34.41	36.03
1019	NYSE	EXP	Tue, Feb 19, 2008	34.68	35.02	34.00	34.81
1018	NYSE	EXP	Fri, Feb 15, 2008	34.27	34.70	34.00	34.34
1017	NYSE	EXP	Thu, Feb 14, 2008	34.67	35.03	34.00	34.47
1016	NYSE	EXP	Wed, Feb 13, 2008	34.73	35.06	34.00	34.89
1015	NYSE	EXP	Tue, Feb 12, 2008	35.64	35.95	34.11	34.46
1014	NYSE	EXP	Mon, Feb 11, 2008	34.87	35.75	34.29	35.35
1013	NYSE	EXP	Fri, Feb 8, 2008	34.81	35.85	34.55	35.21
1012	NYSE	EXP	Thu, Feb 7, 2008	34.04	36.01	34.00	35.14
1011	NYSE	EXP	Wed, Feb 6, 2008	35.50	35.86	34.26	34.42
1010	NYSE	EXP	Tue, Feb 5, 2008	36.75	36.75	34.93	35.39
1009	NYSE	EXP	Mon, Feb 4, 2008	38.31	38.50	36.70	37.18
1008	NYSE	EXP	Fri, Feb 1, 2008	37.80	38.30	36.50	38.25
1007	NYSE	EXP	Thu, Jan 31, 2008	34.53	38.24	34.20	37.46
1006	NYSE	EXP	Wed, Jan 30, 2008	34.66	35.30	34.19	34.59
1005	NYSE	EXP	Tue, Jan 29, 2008	33.81	35.63	33.81	35.00
1004	NYSE	EXP	Mon, Jan 28, 2008	33.11	34.07	32.29	33.80
1003	NYSE	EXP	Fri, Jan 25, 2008	35.43	35.79	33.39	33.40
1002	NYSE	EXP	Thu, Jan 24, 2008	34.00	35.66	33.58	35.27
1001	NYSE	EXP	Wed, Jan 23, 2008	29.90	34.29	29.90	34.01
1000	NYSE	EXP	Tue, Jan 22, 2008	28.21	31.58	28.21	31.08
999	NYSE	EXP	Fri, Jan 18, 2008	29.41	30.44	29.03	29.45
998	NYSE	EXP	Thu, Jan 17, 2008	30.54	30.85	28.94	29.05
997	NYSE	EXP	Wed, Jan 16, 2008	30.17	31.10	30.06	30.55
996	NYSE	EXP	Tue, Jan 15, 2008	30.45	31.13	30.21	30.51
995	NYSE	EXP	Mon, Jan 14, 2008	30.92	31.05	29.99	30.76
994	NYSE	EXP	Fri, Jan 11, 2008	31.67	31.79	30.54	30.84
993	NYSE	EXP	Thu, Jan 10, 2008	30.94	32.28	30.60	31.79
992	NYSE	EXP	Wed, Jan 9, 2008	30.19	31.21	30.13	30.87
991	NYSE	EXP	Tue, Jan 8, 2008	32.17	32.92	30.48	30.49
990	NYSE	EXP	Mon, Jan 7, 2008	34.15	34.25	32.01	32.41
989	NYSE	EXP	Fri, Jan 4, 2008	35.09	35.09	33.96	33.97
988	NYSE	EXP	Thu, Jan 3, 2008	35.95	36.16	35.08	35.36
987	NYSE	EXP	Wed, Jan 2, 2008	35.63	36.36	35.39	35.78
986	NYSE	EXP	Mon, Dec 31, 2007	35.33	35.75	35.20	35.48
985	NYSE	EXP	Fri, Dec 28, 2007	35.62	35.94	35.10	35.35
984	NYSE	EXP	Thu, Dec 27, 2007	36.00	36.19	35.39	35.48
983	NYSE	EXP	Wed, Dec 26, 2007	36.22	36.70	36.00	36.18
982	NYSE	EXP	Mon, Dec 24, 2007	36.13	36.56	36.13	36.55
981	NYSE	EXP	Fri, Dec 21, 2007	36.75	36.75	36.08	36.32
980	NYSE	EXP	Thu, Dec 20, 2007	35.79	36.34	35.58	36.34
979	NYSE	EXP	Wed, Dec 19, 2007	35.99	36.20	35.50	35.70
978	NYSE	EXP	Tue, Dec 18, 2007	36.00	36.33	35.71	36.19
977	NYSE	EXP	Mon, Dec 17, 2007	36.20	36.27	35.53	35.98
976	NYSE	EXP	Fri, Dec 14, 2007	37.46	37.58	36.46	36.47
975	NYSE	EXP	Thu, Dec 13, 2007	37.78	38.28	37.37	37.79
974	NYSE	EXP	Wed, Dec 12, 2007	39.52	39.83	37.78	38.08
973	NYSE	EXP	Tue, Dec 11, 2007	39.95	40.80	37.96	38.13
972	NYSE	EXP	Mon, Dec 10, 2007	40.23	40.70	39.80	40.05
971	NYSE	EXP	Fri, Dec 7, 2007	41.27	41.27	40.18	40.50
970	NYSE	EXP	Thu, Dec 6, 2007	39.62	41.10	39.62	40.71
969	NYSE	EXP	Wed, Dec 5, 2007	38.76	39.67	38.44	39.66
968	NYSE	EXP	Tue, Dec 4, 2007	37.95	39.23	37.60	38.48
967	NYSE	EXP	Mon, Dec 3, 2007	39.00	39.54	38.37	38.55
966	NYSE	EXP	Fri, Nov 30, 2007	37.69	39.06	37.61	38.99
965	NYSE	EXP	Thu, Nov 29, 2007	37.03	38.00	36.38	37.39
964	NYSE	EXP	Wed, Nov 28, 2007	35.32	37.56	35.32	37.40
963	NYSE	EXP	Tue, Nov 27, 2007	35.30	35.41	34.53	35.23
962	NYSE	EXP	Mon, Nov 26, 2007	34.51	35.64	34.51	34.92
961	NYSE	EXP	Fri, Nov 23, 2007	34.06	34.89	33.92	34.73
960	NYSE	EXP	Wed, Nov 21, 2007	34.59	34.80	33.81	33.95
959	NYSE	EXP	Tue, Nov 20, 2007	35.31	35.78	34.38	34.80
958	NYSE	EXP	Mon, Nov 19, 2007	36.50	36.50	35.09	35.12
957	NYSE	EXP	Fri, Nov 16, 2007	37.74	38.29	36.84	36.99
956	NYSE	EXP	Thu, Nov 15, 2007	37.52	38.56	37.37	37.75
955	NYSE	EXP	Wed, Nov 14, 2007	38.35	38.65	37.62	37.64
954	NYSE	EXP	Tue, Nov 13, 2007	37.30	38.15	37.30	38.07
953	NYSE	EXP	Mon, Nov 12, 2007	37.57	37.65	36.86	37.14
952	NYSE	EXP	Fri, Nov 9, 2007	36.41	37.62	36.24	37.24
951	NYSE	EXP	Thu, Nov 8, 2007	36.64	37.38	36.00	37.20
950	NYSE	EXP	Wed, Nov 7, 2007	37.23	38.11	36.59	36.73
949	NYSE	EXP	Tue, Nov 6, 2007	37.79	38.17	37.39	38.03
948	NYSE	EXP	Mon, Nov 5, 2007	37.67	38.41	37.48	37.71
947	NYSE	EXP	Fri, Nov 2, 2007	38.38	38.56	37.28	38.21
946	NYSE	EXP	Thu, Nov 1, 2007	39.25	39.37	38.25	38.47
945	NYSE	EXP	Wed, Oct 31, 2007	39.41	39.65	38.73	39.51
944	NYSE	EXP	Tue, Oct 30, 2007	38.25	39.27	38.25	39.16
943	NYSE	EXP	Mon, Oct 29, 2007	38.58	39.15	38.43	38.61
942	NYSE	EXP	Fri, Oct 26, 2007	38.66	38.90	37.99	38.40
941	NYSE	EXP	Thu, Oct 25, 2007	38.60	38.68	37.72	38.46
940	NYSE	EXP	Wed, Oct 24, 2007	37.44	38.71	37.44	38.60
939	NYSE	EXP	Tue, Oct 23, 2007	38.13	38.34	35.95	37.99
938	NYSE	EXP	Mon, Oct 22, 2007	35.93	37.32	35.83	36.50
937	NYSE	EXP	Fri, Oct 19, 2007	36.50	37.02	36.00	36.06
936	NYSE	EXP	Thu, Oct 18, 2007	36.89	36.97	36.52	36.80
935	NYSE	EXP	Wed, Oct 17, 2007	38.10	38.16	36.56	37.13
934	NYSE	EXP	Tue, Oct 16, 2007	38.79	38.84	37.20	37.70
933	NYSE	EXP	Mon, Oct 15, 2007	39.10	39.49	38.69	38.91
932	NYSE	EXP	Fri, Oct 12, 2007	39.29	39.48	38.67	39.10
931	NYSE	EXP	Thu, Oct 11, 2007	38.98	39.75	38.51	39.06
930	NYSE	EXP	Wed, Oct 10, 2007	38.50	38.96	38.20	38.60
929	NYSE	EXP	Tue, Oct 9, 2007	38.48	38.87	37.48	38.43
928	NYSE	EXP	Mon, Oct 8, 2007	38.97	38.98	38.25	38.65
927	NYSE	EXP	Fri, Oct 5, 2007	37.28	39.37	37.04	38.98
926	NYSE	EXP	Thu, Oct 4, 2007	37.98	38.05	36.84	37.01
925	NYSE	EXP	Wed, Oct 3, 2007	37.07	37.97	36.41	37.83
924	NYSE	EXP	Tue, Oct 2, 2007	36.36	37.31	36.26	37.26
923	NYSE	EXP	Mon, Oct 1, 2007	35.81	36.63	35.47	36.26
922	NYSE	EXP	Fri, Sep 28, 2007	35.75	36.36	35.37	35.74
921	NYSE	EXP	Thu, Sep 27, 2007	35.85	36.16	35.59	35.75
920	NYSE	EXP	Wed, Sep 26, 2007	36.13	36.29	35.58	35.87
919	NYSE	EXP	Tue, Sep 25, 2007	35.66	36.36	35.12	36.12
918	NYSE	EXP	Mon, Sep 24, 2007	36.83	36.89	36.05	36.25
917	NYSE	EXP	Fri, Sep 21, 2007	36.52	36.91	36.46	36.60
916	NYSE	EXP	Thu, Sep 20, 2007	37.63	37.63	35.83	36.25
915	NYSE	EXP	Wed, Sep 19, 2007	37.49	37.89	37.08	37.61
914	NYSE	EXP	Tue, Sep 18, 2007	35.82	36.99	35.37	36.91
913	NYSE	EXP	Mon, Sep 17, 2007	36.30	36.80	35.75	35.77
912	NYSE	EXP	Fri, Sep 14, 2007	35.81	36.62	35.54	36.61
911	NYSE	EXP	Thu, Sep 13, 2007	36.00	36.49	35.75	36.35
910	NYSE	EXP	Wed, Sep 12, 2007	36.00	36.30	35.67	35.67
909	NYSE	EXP	Tue, Sep 11, 2007	36.69	36.95	35.94	36.07
908	NYSE	EXP	Mon, Sep 10, 2007	37.85	37.88	36.88	36.88
907	NYSE	EXP	Fri, Sep 7, 2007	37.30	37.68	36.77	37.50
906	NYSE	EXP	Thu, Sep 6, 2007	37.57	38.02	37.06	37.70
905	NYSE	EXP	Wed, Sep 5, 2007	37.73	38.08	37.36	37.57
904	NYSE	EXP	Tue, Sep 4, 2007	37.91	38.36	37.69	38.12
903	NYSE	EXP	Fri, Aug 31, 2007	38.74	39.00	37.94	37.96
902	NYSE	EXP	Thu, Aug 30, 2007	37.08	38.27	37.08	38.05
901	NYSE	EXP	Wed, Aug 29, 2007	37.13	37.81	36.71	37.70
900	NYSE	EXP	Tue, Aug 28, 2007	37.61	37.61	36.80	36.88
899	NYSE	EXP	Mon, Aug 27, 2007	38.58	39.06	38.03	38.16
898	NYSE	EXP	Fri, Aug 24, 2007	38.39	39.24	37.86	38.56
897	NYSE	EXP	Thu, Aug 23, 2007	39.35	39.40	37.79	38.15
896	NYSE	EXP	Wed, Aug 22, 2007	39.62	40.11	38.58	39.25
895	NYSE	EXP	Tue, Aug 21, 2007	39.40	39.64	38.83	39.00
894	NYSE	EXP	Mon, Aug 20, 2007	38.57	40.32	38.57	39.78
893	NYSE	EXP	Fri, Aug 17, 2007	40.81	41.49	37.94	39.42
892	NYSE	EXP	Thu, Aug 16, 2007	37.76	39.73	36.97	39.45
891	NYSE	EXP	Wed, Aug 15, 2007	39.75	40.35	37.74	38.13
890	NYSE	EXP	Tue, Aug 14, 2007	41.07	41.10	39.78	40.04
889	NYSE	EXP	Mon, Aug 13, 2007	41.84	44.36	40.64	41.07
888	NYSE	EXP	Fri, Aug 10, 2007	42.96	43.01	39.63	41.84
887	NYSE	EXP	Thu, Aug 9, 2007	41.92	44.49	41.92	43.06
886	NYSE	EXP	Wed, Aug 8, 2007	43.62	44.74	43.08	43.45
885	NYSE	EXP	Tue, Aug 7, 2007	41.26	43.00	41.00	42.56
884	NYSE	EXP	Mon, Aug 6, 2007	41.54	41.73	39.82	41.49
883	NYSE	EXP	Fri, Aug 3, 2007	43.83	43.94	40.87	41.45
882	NYSE	EXP	Thu, Aug 2, 2007	43.91	44.78	43.70	44.05
881	NYSE	EXP	Wed, Aug 1, 2007	43.37	43.86	41.13	43.78
880	NYSE	EXP	Tue, Jul 31, 2007	46.98	47.40	43.73	43.73
879	NYSE	EXP	Mon, Jul 30, 2007	43.15	45.05	42.77	44.33
878	NYSE	EXP	Fri, Jul 27, 2007	43.70	44.01	42.63	43.04
877	NYSE	EXP	Thu, Jul 26, 2007	44.18	44.70	42.60	43.92
876	NYSE	EXP	Wed, Jul 25, 2007	46.76	46.97	44.17	45.00
875	NYSE	EXP	Tue, Jul 24, 2007	46.92	47.60	46.43	46.70
874	NYSE	EXP	Mon, Jul 23, 2007	47.00	47.72	46.87	47.54
873	NYSE	EXP	Fri, Jul 20, 2007	48.11	48.11	46.72	46.88
872	NYSE	EXP	Thu, Jul 19, 2007	48.94	49.68	48.20	48.55
871	NYSE	EXP	Wed, Jul 18, 2007	50.00	50.00	48.79	49.15
870	NYSE	EXP	Tue, Jul 17, 2007	50.65	50.92	49.95	50.25
869	NYSE	EXP	Mon, Jul 16, 2007	50.85	50.85	50.23	50.36
868	NYSE	EXP	Fri, Jul 13, 2007	49.08	50.96	49.08	50.85
867	NYSE	EXP	Thu, Jul 12, 2007	48.30	49.36	47.81	49.28
866	NYSE	EXP	Wed, Jul 11, 2007	48.38	48.49	47.26	47.81
865	NYSE	EXP	Tue, Jul 10, 2007	49.08	49.49	48.28	48.37
864	NYSE	EXP	Mon, Jul 9, 2007	50.36	50.95	49.30	49.33
863	NYSE	EXP	Fri, Jul 6, 2007	50.96	52.16	50.51	50.95
862	NYSE	EXP	Thu, Jul 5, 2007	49.99	50.72	49.89	50.70
861	NYSE	EXP	Tue, Jul 3, 2007	49.95	50.15	49.73	49.78
860	NYSE	EXP	Mon, Jul 2, 2007	49.51	50.25	49.28	50.11
859	NYSE	EXP	Fri, Jun 29, 2007	49.10	49.54	48.79	49.05
858	NYSE	EXP	Thu, Jun 28, 2007	48.10	49.19	48.09	48.93
857	NYSE	EXP	Wed, Jun 27, 2007	47.53	48.12	47.00	48.08
856	NYSE	EXP	Tue, Jun 26, 2007	47.60	48.11	47.25	47.35
855	NYSE	EXP	Mon, Jun 25, 2007	48.50	48.64	47.31	47.35
854	NYSE	EXP	Fri, Jun 22, 2007	47.95	48.81	47.95	48.36
853	NYSE	EXP	Thu, Jun 21, 2007	47.00	48.22	46.94	48.09
852	NYSE	EXP	Wed, Jun 20, 2007	47.51	48.05	47.00	47.09
851	NYSE	EXP	Tue, Jun 19, 2007	48.19	48.49	47.50	47.57
850	NYSE	EXP	Mon, Jun 18, 2007	48.00	48.32	47.75	48.19
849	NYSE	EXP	Fri, Jun 15, 2007	48.26	48.83	47.91	47.98
848	NYSE	EXP	Thu, Jun 14, 2007	47.50	48.21	47.50	47.81
847	NYSE	EXP	Wed, Jun 13, 2007	47.80	48.05	47.02	47.45
846	NYSE	EXP	Tue, Jun 12, 2007	48.03	48.50	47.50	47.55
845	NYSE	EXP	Mon, Jun 11, 2007	48.60	48.92	48.00	48.64
844	NYSE	EXP	Fri, Jun 8, 2007	48.00	48.97	47.90	48.89
843	NYSE	EXP	Thu, Jun 7, 2007	47.85	48.35	47.63	47.96
842	NYSE	EXP	Wed, Jun 6, 2007	49.20	49.23	47.25	47.83
841	NYSE	EXP	Tue, Jun 5, 2007	50.99	51.00	49.63	49.73
840	NYSE	EXP	Mon, Jun 4, 2007	50.00	50.89	49.88	50.74
839	NYSE	EXP	Fri, Jun 1, 2007	50.50	51.25	49.88	50.03
838	NYSE	EXP	Thu, May 31, 2007	50.21	51.19	50.01	50.17
837	NYSE	EXP	Wed, May 30, 2007	49.00	50.38	48.50	50.20
836	NYSE	EXP	Tue, May 29, 2007	47.50	49.35	47.50	49.22
835	NYSE	EXP	Fri, May 25, 2007	47.60	48.39	47.28	47.39
834	NYSE	EXP	Thu, May 24, 2007	47.27	48.60	47.02	47.56
833	NYSE	EXP	Wed, May 23, 2007	46.90	48.20	46.84	47.15
832	NYSE	EXP	Tue, May 22, 2007	46.78	47.19	46.61	47.01
831	NYSE	EXP	Mon, May 21, 2007	45.02	47.13	45.00	46.58
830	NYSE	EXP	Fri, May 18, 2007	45.35	45.50	44.34	44.71
829	NYSE	EXP	Thu, May 17, 2007	44.89	45.43	44.60	45.08
828	NYSE	EXP	Wed, May 16, 2007	45.25	45.39	44.54	45.38
827	NYSE	EXP	Tue, May 15, 2007	45.62	46.18	45.07	45.19
826	NYSE	EXP	Mon, May 14, 2007	46.31	46.43	45.36	45.70
825	NYSE	EXP	Fri, May 11, 2007	46.35	46.65	45.95	46.36
824	NYSE	EXP	Thu, May 10, 2007	47.60	47.60	46.12	46.25
823	NYSE	EXP	Wed, May 9, 2007	47.43	47.89	47.41	47.72
822	NYSE	EXP	Tue, May 8, 2007	48.35	48.93	48.26	48.57
821	NYSE	EXP	Mon, May 7, 2007	49.31	49.54	49.09	49.37
820	NYSE	EXP	Fri, May 4, 2007	49.57	50.37	49.17	49.31
819	NYSE	EXP	Thu, May 3, 2007	48.10	49.50	47.93	49.27
818	NYSE	EXP	Wed, May 2, 2007	47.49	49.65	46.59	47.74
817	NYSE	EXP	Tue, May 1, 2007	44.15	44.58	43.25	43.33
816	NYSE	EXP	Mon, Apr 30, 2007	46.00	46.25	44.61	44.61
815	NYSE	EXP	Fri, Apr 27, 2007	45.95	46.10	45.43	45.84
814	NYSE	EXP	Thu, Apr 26, 2007	45.09	46.25	45.02	46.11
813	NYSE	EXP	Wed, Apr 25, 2007	45.02	45.38	44.68	45.16
812	NYSE	EXP	Tue, Apr 24, 2007	44.62	45.20	43.81	45.04
811	NYSE	EXP	Mon, Apr 23, 2007	45.20	45.33	44.25	44.62
810	NYSE	EXP	Fri, Apr 20, 2007	45.39	45.58	44.55	44.99
809	NYSE	EXP	Thu, Apr 19, 2007	44.85	45.63	44.48	44.68
808	NYSE	EXP	Wed, Apr 18, 2007	45.54	45.92	44.99	45.33
807	NYSE	EXP	Tue, Apr 17, 2007	46.01	46.22	44.96	45.54
806	NYSE	EXP	Mon, Apr 16, 2007	45.65	46.19	45.63	46.05
805	NYSE	EXP	Fri, Apr 13, 2007	46.42	46.42	44.86	45.64
804	NYSE	EXP	Thu, Apr 12, 2007	46.49	46.69	45.90	46.42
803	NYSE	EXP	Wed, Apr 11, 2007	47.31	47.31	46.12	46.44
802	NYSE	EXP	Tue, Apr 10, 2007	47.01	47.80	47.01	47.31
801	NYSE	EXP	Mon, Apr 9, 2007	47.50	47.72	46.95	47.03
800	NYSE	EXP	Thu, Apr 5, 2007	46.01	47.74	45.86	47.37
799	NYSE	EXP	Wed, Apr 4, 2007	46.30	47.12	45.82	46.76
798	NYSE	EXP	Tue, Apr 3, 2007	44.63	46.66	44.62	46.24
797	NYSE	EXP	Mon, Apr 2, 2007	44.60	45.17	44.60	44.63
796	NYSE	EXP	Fri, Mar 30, 2007	44.00	44.77	43.95	44.63
795	NYSE	EXP	Thu, Mar 29, 2007	43.80	44.26	43.41	44.01
794	NYSE	EXP	Wed, Mar 28, 2007	44.06	44.15	43.62	43.84
793	NYSE	EXP	Tue, Mar 27, 2007	44.83	45.12	44.62	44.84
792	NYSE	EXP	Mon, Mar 26, 2007	45.14	45.39	44.04	45.08
791	NYSE	EXP	Fri, Mar 23, 2007	45.04	45.42	44.79	45.16
790	NYSE	EXP	Thu, Mar 22, 2007	45.26	45.87	44.65	45.02
789	NYSE	EXP	Wed, Mar 21, 2007	44.01	45.20	43.91	45.17
788	NYSE	EXP	Tue, Mar 20, 2007	43.30	44.10	43.00	44.01
787	NYSE	EXP	Mon, Mar 19, 2007	43.75	44.00	43.48	43.50
786	NYSE	EXP	Fri, Mar 16, 2007	44.05	44.45	42.90	43.43
785	NYSE	EXP	Thu, Mar 15, 2007	43.72	45.00	43.53	44.30
784	NYSE	EXP	Wed, Mar 14, 2007	43.57	43.94	43.15	43.68
783	NYSE	EXP	Tue, Mar 13, 2007	44.81	44.82	43.28	43.57
782	NYSE	EXP	Mon, Mar 12, 2007	45.68	45.68	44.83	44.98
781	NYSE	EXP	Fri, Mar 9, 2007	45.48	45.99	45.26	45.73
780	NYSE	EXP	Thu, Mar 8, 2007	45.45	45.75	45.15	45.23
779	NYSE	EXP	Wed, Mar 7, 2007	44.78	45.41	44.78	45.00
778	NYSE	EXP	Tue, Mar 6, 2007	44.50	45.31	44.33	44.85
777	NYSE	EXP	Mon, Mar 5, 2007	45.25	45.38	43.71	43.87
776	NYSE	EXP	Fri, Mar 2, 2007	45.88	46.20	45.57	45.77
775	NYSE	EXP	Thu, Mar 1, 2007	44.60	46.40	44.45	46.32
774	NYSE	EXP	Wed, Feb 28, 2007	46.60	47.67	46.00	46.32
773	NYSE	EXP	Tue, Feb 27, 2007	47.54	47.76	46.00	46.45
772	NYSE	EXP	Mon, Feb 26, 2007	48.70	48.71	47.98	48.05
771	NYSE	EXP	Fri, Feb 23, 2007	49.20	49.36	48.43	48.70
770	NYSE	EXP	Thu, Feb 22, 2007	49.65	49.74	47.81	49.37
769	NYSE	EXP	Wed, Feb 21, 2007	48.10	49.67	47.79	49.29
768	NYSE	EXP	Tue, Feb 20, 2007	50.33	50.40	48.02	48.52
767	NYSE	EXP	Fri, Feb 16, 2007	46.93	46.94	46.11	46.87
766	NYSE	EXP	Thu, Feb 15, 2007	46.97	47.32	46.70	47.10
765	NYSE	EXP	Wed, Feb 14, 2007	46.75	47.66	46.75	46.85
764	NYSE	EXP	Tue, Feb 13, 2007	45.50	46.95	44.87	46.95
763	NYSE	EXP	Mon, Feb 12, 2007	46.01	46.32	45.31	45.57
762	NYSE	EXP	Fri, Feb 9, 2007	47.25	47.37	46.25	46.45
761	NYSE	EXP	Thu, Feb 8, 2007	47.51	47.52	47.08	47.22
760	NYSE	EXP	Wed, Feb 7, 2007	47.40	47.65	47.23	47.61
759	NYSE	EXP	Tue, Feb 6, 2007	47.71	48.00	47.25	47.35
758	NYSE	EXP	Mon, Feb 5, 2007	48.35	48.35	47.29	47.61
757	NYSE	EXP	Fri, Feb 2, 2007	48.50	48.86	48.16	48.35
756	NYSE	EXP	Thu, Feb 1, 2007	48.35	49.55	47.95	48.69
755	NYSE	EXP	Wed, Jan 31, 2007	47.80	49.75	47.75	49.39
754	NYSE	EXP	Tue, Jan 30, 2007	47.68	47.84	47.34	47.76
753	NYSE	EXP	Mon, Jan 29, 2007	48.01	48.02	47.27	47.48
752	NYSE	EXP	Fri, Jan 26, 2007	48.00	48.34	47.81	48.12
751	NYSE	EXP	Thu, Jan 25, 2007	48.37	48.37	47.74	47.80
750	NYSE	EXP	Wed, Jan 24, 2007	46.70	48.42	46.55	48.17
749	NYSE	EXP	Tue, Jan 23, 2007	46.12	46.99	46.12	46.65
748	NYSE	EXP	Mon, Jan 22, 2007	46.12	46.54	45.76	46.12
747	NYSE	EXP	Fri, Jan 19, 2007	44.36	45.71	44.30	45.71
746	NYSE	EXP	Thu, Jan 18, 2007	45.30	45.34	44.20	44.38
745	NYSE	EXP	Wed, Jan 17, 2007	44.43	45.14	44.43	44.79
744	NYSE	EXP	Tue, Jan 16, 2007	45.40	45.43	44.08	44.24
743	NYSE	EXP	Fri, Jan 12, 2007	44.74	45.35	44.62	45.00
742	NYSE	EXP	Thu, Jan 11, 2007	43.45	44.59	43.44	44.50
741	NYSE	EXP	Wed, Jan 10, 2007	43.95	43.95	43.22	43.59
740	NYSE	EXP	Tue, Jan 9, 2007	43.00	44.11	42.95	43.87
739	NYSE	EXP	Mon, Jan 8, 2007	43.10	43.35	42.77	42.84
738	NYSE	EXP	Fri, Jan 5, 2007	43.38	43.63	43.05	43.10
737	NYSE	EXP	Thu, Jan 4, 2007	43.40	43.98	43.35	43.47
736	NYSE	EXP	Wed, Jan 3, 2007	43.53	44.10	43.35	43.68
735	NYSE	EXP	Fri, Dec 29, 2006	43.33	44.10	43.21	43.23
734	NYSE	EXP	Thu, Dec 28, 2006	43.81	43.95	43.13	43.53
733	NYSE	EXP	Wed, Dec 27, 2006	43.12	43.82	43.05	43.82
732	NYSE	EXP	Tue, Dec 26, 2006	42.39	43.04	42.39	42.76
731	NYSE	EXP	Fri, Dec 22, 2006	42.53	42.76	42.30	42.50
730	NYSE	EXP	Thu, Dec 21, 2006	42.22	42.78	42.22	42.55
729	NYSE	EXP	Wed, Dec 20, 2006	42.36	42.71	42.25	42.41
728	NYSE	EXP	Tue, Dec 19, 2006	42.64	42.88	42.08	42.41
727	NYSE	EXP	Mon, Dec 18, 2006	43.01	43.80	42.96	43.34
726	NYSE	EXP	Fri, Dec 15, 2006	43.59	43.92	42.92	43.01
725	NYSE	EXP	Thu, Dec 14, 2006	43.19	43.85	43.09	43.66
724	NYSE	EXP	Wed, Dec 13, 2006	43.00	43.89	42.95	43.29
723	NYSE	EXP	Tue, Dec 12, 2006	43.68	44.00	42.67	42.90
722	NYSE	EXP	Mon, Dec 11, 2006	43.28	43.95	43.08	43.79
721	NYSE	EXP	Fri, Dec 8, 2006	43.60	43.85	43.24	43.38
720	NYSE	EXP	Thu, Dec 7, 2006	44.98	44.98	43.20	43.73
719	NYSE	EXP	Wed, Dec 6, 2006	44.01	45.14	43.90	44.73
718	NYSE	EXP	Tue, Dec 5, 2006	43.02	44.31	43.02	44.00
717	NYSE	EXP	Mon, Dec 4, 2006	42.55	43.45	42.41	43.25
716	NYSE	EXP	Fri, Dec 1, 2006	42.55	42.97	41.82	42.97
715	NYSE	EXP	Thu, Nov 30, 2006	42.46	43.40	42.18	43.00
714	NYSE	EXP	Wed, Nov 29, 2006	41.35	42.12	41.35	42.01
713	NYSE	EXP	Tue, Nov 28, 2006	40.95	41.58	40.73	41.14
712	NYSE	EXP	Mon, Nov 27, 2006	41.51	41.66	40.75	41.04
711	NYSE	EXP	Fri, Nov 24, 2006	41.60	41.85	41.35	41.50
710	NYSE	EXP	Wed, Nov 22, 2006	42.00	42.38	41.81	41.96
709	NYSE	EXP	Tue, Nov 21, 2006	41.53	41.98	41.53	41.95
708	NYSE	EXP	Mon, Nov 20, 2006	42.10	42.14	41.42	41.53
707	NYSE	EXP	Fri, Nov 17, 2006	42.06	42.26	41.62	41.97
706	NYSE	EXP	Thu, Nov 16, 2006	42.43	42.95	42.01	42.48
705	NYSE	EXP	Wed, Nov 15, 2006	41.79	42.90	41.61	42.28
704	NYSE	EXP	Tue, Nov 14, 2006	40.65	41.65	40.36	41.60
703	NYSE	EXP	Mon, Nov 13, 2006	39.91	40.69	39.72	40.36
702	NYSE	EXP	Fri, Nov 10, 2006	38.99	40.28	38.88	39.90
701	NYSE	EXP	Thu, Nov 9, 2006	40.10	40.15	38.99	38.99
700	NYSE	EXP	Wed, Nov 8, 2006	39.05	40.75	39.05	40.07
699	NYSE	EXP	Tue, Nov 7, 2006	39.40	39.82	38.57	38.61
698	NYSE	EXP	Mon, Nov 6, 2006	39.45	39.95	39.00	39.68
697	NYSE	EXP	Fri, Nov 3, 2006	38.66	39.37	38.64	39.25
696	NYSE	EXP	Thu, Nov 2, 2006	39.00	39.18	38.14	38.74
695	NYSE	EXP	Wed, Nov 1, 2006	40.00	41.94	39.00	39.07
694	NYSE	EXP	Tue, Oct 31, 2006	37.65	37.75	36.70	36.70
693	NYSE	EXP	Mon, Oct 30, 2006	37.75	37.80	36.91	37.64
692	NYSE	EXP	Fri, Oct 27, 2006	38.90	39.80	37.45	37.85
691	NYSE	EXP	Thu, Oct 26, 2006	38.00	38.51	37.68	37.90
690	NYSE	EXP	Wed, Oct 25, 2006	38.10	38.74	37.50	37.99
689	NYSE	EXP	Tue, Oct 24, 2006	35.70	38.40	35.59	38.00
688	NYSE	EXP	Mon, Oct 23, 2006	34.72	36.18	34.41	35.79
687	NYSE	EXP	Fri, Oct 20, 2006	35.15	35.16	33.98	34.72
686	NYSE	EXP	Thu, Oct 19, 2006	34.85	35.36	34.40	35.15
685	NYSE	EXP	Wed, Oct 18, 2006	35.94	36.29	34.72	34.75
684	NYSE	EXP	Tue, Oct 17, 2006	36.04	36.40	35.50	35.60
683	NYSE	EXP	Mon, Oct 16, 2006	35.20	36.51	35.00	36.29
682	NYSE	EXP	Fri, Oct 13, 2006	35.00	35.53	34.62	34.94
681	NYSE	EXP	Thu, Oct 12, 2006	34.45	35.45	34.45	35.36
680	NYSE	EXP	Wed, Oct 11, 2006	35.02	35.25	33.77	34.30
679	NYSE	EXP	Tue, Oct 10, 2006	34.17	35.37	34.17	35.00
678	NYSE	EXP	Mon, Oct 9, 2006	34.00	34.58	33.36	34.07
677	NYSE	EXP	Fri, Oct 6, 2006	32.33	33.71	32.29	33.60
676	NYSE	EXP	Thu, Oct 5, 2006	32.00	32.55	31.90	32.42
675	NYSE	EXP	Wed, Oct 4, 2006	32.10	32.61	31.76	32.20
674	NYSE	EXP	Tue, Oct 3, 2006	33.33	33.50	32.23	32.30
673	NYSE	EXP	Mon, Oct 2, 2006	33.55	33.91	33.03	33.41
672	NYSE	EXP	Fri, Sep 29, 2006	34.05	34.25	33.61	33.68
671	NYSE	EXP	Thu, Sep 28, 2006	34.65	35.36	33.78	33.86
670	NYSE	EXP	Wed, Sep 27, 2006	35.30	35.84	33.55	34.51
669	NYSE	EXP	Tue, Sep 26, 2006	38.81	39.80	34.65	35.23
668	NYSE	EXP	Mon, Sep 25, 2006	37.48	39.37	37.48	39.31
667	NYSE	EXP	Fri, Sep 22, 2006	36.65	37.60	36.29	37.38
666	NYSE	EXP	Thu, Sep 21, 2006	38.43	38.80	36.51	36.69
665	NYSE	EXP	Wed, Sep 20, 2006	34.65	39.34	34.65	38.43
664	NYSE	EXP	Tue, Sep 19, 2006	35.48	35.48	33.94	34.16
663	NYSE	EXP	Mon, Sep 18, 2006	35.70	35.83	35.36	35.51
662	NYSE	EXP	Fri, Sep 15, 2006	36.20	36.80	35.41	35.41
661	NYSE	EXP	Thu, Sep 14, 2006	35.65	36.10	35.49	35.97
660	NYSE	EXP	Wed, Sep 13, 2006	35.01	36.28	35.01	35.83
659	NYSE	EXP	Tue, Sep 12, 2006	33.33	35.20	33.33	35.03
658	NYSE	EXP	Mon, Sep 11, 2006	33.43	34.11	33.00	33.58
657	NYSE	EXP	Fri, Sep 8, 2006	34.14	34.47	33.70	33.78
656	NYSE	EXP	Thu, Sep 7, 2006	34.38	35.17	33.78	34.14
655	NYSE	EXP	Wed, Sep 6, 2006	35.65	35.77	34.52	34.75
654	NYSE	EXP	Tue, Sep 5, 2006	36.00	36.59	35.74	36.05
653	NYSE	EXP	Fri, Sep 1, 2006	36.16	36.48	35.65	36.05
652	NYSE	EXP	Thu, Aug 31, 2006	35.32	36.00	35.21	35.85
651	NYSE	EXP	Wed, Aug 30, 2006	35.13	35.48	34.75	35.25
650	NYSE	EXP	Tue, Aug 29, 2006	35.97	36.12	34.70	35.01
649	NYSE	EXP	Mon, Aug 28, 2006	35.39	36.26	35.34	36.03
648	NYSE	EXP	Fri, Aug 25, 2006	35.72	36.17	35.28	35.50
647	NYSE	EXP	Thu, Aug 24, 2006	35.96	36.46	35.27	35.96
646	NYSE	EXP	Wed, Aug 23, 2006	37.40	37.57	35.92	35.96
645	NYSE	EXP	Tue, Aug 22, 2006	36.74	37.55	36.74	37.20
644	NYSE	EXP	Mon, Aug 21, 2006	38.00	38.00	36.73	36.74
643	NYSE	EXP	Fri, Aug 18, 2006	37.54	38.25	36.96	38.00
642	NYSE	EXP	Thu, Aug 17, 2006	37.86	38.95	37.37	37.54
641	NYSE	EXP	Wed, Aug 16, 2006	35.85	38.25	35.70	38.06
640	NYSE	EXP	Tue, Aug 15, 2006	36.20	36.40	35.01	35.60
639	NYSE	EXP	Mon, Aug 14, 2006	36.00	36.36	35.46	35.65
638	NYSE	EXP	Fri, Aug 11, 2006	35.16	35.88	35.06	35.37
637	NYSE	EXP	Thu, Aug 10, 2006	34.94	35.88	34.87	35.39
636	NYSE	EXP	Wed, Aug 9, 2006	36.43	36.56	35.48	35.53
635	NYSE	EXP	Tue, Aug 8, 2006	37.80	38.13	36.12	36.18
634	NYSE	EXP	Mon, Aug 7, 2006	38.01	38.74	37.69	37.87
633	NYSE	EXP	Fri, Aug 4, 2006	38.60	39.24	37.52	38.53
632	NYSE	EXP	Thu, Aug 3, 2006	36.55	38.61	36.31	38.07
631	NYSE	EXP	Wed, Aug 2, 2006	36.24	37.32	36.22	36.86
630	NYSE	EXP	Tue, Aug 1, 2006	35.40	36.19	35.24	35.99
629	NYSE	EXP	Mon, Jul 31, 2006	35.65	36.37	35.22	35.96
628	NYSE	EXP	Fri, Jul 28, 2006	37.00	38.18	37.00	37.56
627	NYSE	EXP	Thu, Jul 27, 2006	38.65	39.20	36.70	36.89
626	NYSE	EXP	Wed, Jul 26, 2006	39.63	39.82	37.95	38.41
625	NYSE	EXP	Tue, Jul 25, 2006	38.60	40.40	38.12	39.82
624	NYSE	EXP	Mon, Jul 24, 2006	38.15	39.39	37.16	37.16
623	NYSE	EXP	Fri, Jul 21, 2006	38.20	38.25	37.01	37.81
622	NYSE	EXP	Thu, Jul 20, 2006	41.00	41.13	37.87	38.06
621	NYSE	EXP	Wed, Jul 19, 2006	38.40	40.93	38.40	40.46
620	NYSE	EXP	Tue, Jul 18, 2006	38.10	38.50	36.85	37.79
619	NYSE	EXP	Mon, Jul 17, 2006	38.60	39.19	37.96	38.10
618	NYSE	EXP	Fri, Jul 14, 2006	39.05	39.36	38.11	39.10
617	NYSE	EXP	Thu, Jul 13, 2006	39.80	40.70	39.11	39.53
616	NYSE	EXP	Wed, Jul 12, 2006	41.47	41.53	40.00	40.42
615	NYSE	EXP	Tue, Jul 11, 2006	41.95	42.10	40.53	41.22
614	NYSE	EXP	Mon, Jul 10, 2006	43.03	43.20	41.63	41.85
613	NYSE	EXP	Fri, Jul 7, 2006	44.80	44.82	42.64	42.78
612	NYSE	EXP	Thu, Jul 6, 2006	45.00	45.54	44.44	44.85
611	NYSE	EXP	Wed, Jul 5, 2006	46.15	46.15	44.13	44.66
610	NYSE	EXP	Mon, Jul 3, 2006	46.80	46.83	45.42	46.62
609	NYSE	EXP	Fri, Jun 30, 2006	45.25	47.50	44.25	47.50
608	NYSE	EXP	Thu, Jun 29, 2006	42.94	44.10	41.92	43.97
607	NYSE	EXP	Wed, Jun 28, 2006	43.69	44.20	42.68	43.05
606	NYSE	EXP	Tue, Jun 27, 2006	46.10	46.94	43.30	43.52
605	NYSE	EXP	Mon, Jun 26, 2006	42.70	44.55	42.30	43.16
604	NYSE	EXP	Fri, Jun 23, 2006	40.74	42.80	40.45	42.26
603	NYSE	EXP	Thu, Jun 22, 2006	40.50	41.18	40.10	40.74
602	NYSE	EXP	Wed, Jun 21, 2006	38.87	41.49	38.80	40.98
601	NYSE	EXP	Tue, Jun 20, 2006	39.40	39.93	38.90	38.97
600	NYSE	EXP	Mon, Jun 19, 2006	41.30	41.35	39.15	39.64
599	NYSE	EXP	Fri, Jun 16, 2006	41.54	41.80	40.22	40.66
598	NYSE	EXP	Thu, Jun 15, 2006	39.51	41.99	39.35	41.29
597	NYSE	EXP	Wed, Jun 14, 2006	38.24	39.10	38.23	39.01
596	NYSE	EXP	Tue, Jun 13, 2006	39.00	40.59	37.81	38.04
595	NYSE	EXP	Mon, Jun 12, 2006	40.80	41.25	39.06	39.09
594	NYSE	EXP	Fri, Jun 9, 2006	42.10	42.75	40.26	40.58
593	NYSE	EXP	Thu, Jun 8, 2006	42.20	42.20	39.95	41.67
592	NYSE	EXP	Wed, Jun 7, 2006	44.55	45.08	42.31	42.78
591	NYSE	EXP	Tue, Jun 6, 2006	47.40	47.51	43.00	44.10
590	NYSE	EXP	Mon, Jun 5, 2006	50.18	50.61	46.50	46.73
589	NYSE	EXP	Fri, Jun 2, 2006	51.25	51.75	49.20	50.18
588	NYSE	EXP	Thu, Jun 1, 2006	48.59	50.65	48.44	50.63
587	NYSE	EXP	Wed, May 31, 2006	48.25	50.42	48.02	48.73
586	NYSE	EXP	Tue, May 30, 2006	49.85	49.85	47.33	47.36
585	NYSE	EXP	Fri, May 26, 2006	50.55	51.24	49.70	50.54
584	NYSE	EXP	Thu, May 25, 2006	49.35	50.91	48.09	50.46
583	NYSE	EXP	Wed, May 24, 2006	49.22	49.91	46.60	48.11
582	NYSE	EXP	Tue, May 23, 2006	50.25	51.00	49.10	49.42
581	NYSE	EXP	Mon, May 22, 2006	51.50	51.51	47.82	48.89
580	NYSE	EXP	Fri, May 19, 2006	49.97	52.25	48.30	52.21
579	NYSE	EXP	Thu, May 18, 2006	50.68	51.41	49.55	49.72
578	NYSE	EXP	Wed, May 17, 2006	52.30	52.79	50.50	50.52
577	NYSE	EXP	Tue, May 16, 2006	53.75	54.68	52.52	52.78
576	NYSE	EXP	Mon, May 15, 2006	55.10	55.10	51.36	53.66
575	NYSE	EXP	Fri, May 12, 2006	58.82	58.83	55.42	55.52
574	NYSE	EXP	Thu, May 11, 2006	60.80	62.19	58.77	59.07
573	NYSE	EXP	Wed, May 10, 2006	61.30	62.20	60.12	60.65
572	NYSE	EXP	Tue, May 9, 2006	65.14	65.15	60.51	61.30
571	NYSE	EXP	Mon, May 8, 2006	66.06	66.38	64.75	65.13
570	NYSE	EXP	Fri, May 5, 2006	64.85	66.00	64.70	65.86
569	NYSE	EXP	Thu, May 4, 2006	64.77	65.24	63.90	64.85
568	NYSE	EXP	Wed, May 3, 2006	67.03	67.39	62.52	64.52
567	NYSE	EXP	Tue, May 2, 2006	68.50	69.80	67.10	69.65
566	NYSE	EXP	Mon, May 1, 2006	66.80	68.98	66.80	68.50
565	NYSE	EXP	Fri, Apr 28, 2006	65.90	67.38	65.60	66.25
564	NYSE	EXP	Thu, Apr 27, 2006	67.00	68.20	64.25	66.72
563	NYSE	EXP	Wed, Apr 26, 2006	70.96	72.50	67.56	68.20
562	NYSE	EXP	Tue, Apr 25, 2006	70.47	71.09	67.70	70.96
561	NYSE	EXP	Mon, Apr 24, 2006	72.33	72.70	69.69	70.47
560	NYSE	EXP	Fri, Apr 21, 2006	72.52	72.53	70.71	72.33
559	NYSE	EXP	Thu, Apr 20, 2006	73.20	73.25	71.27	72.52
558	NYSE	EXP	Wed, Apr 19, 2006	74.00	74.20	71.95	72.55
557	NYSE	EXP	Tue, Apr 18, 2006	71.25	74.55	70.37	74.30
556	NYSE	EXP	Mon, Apr 17, 2006	71.75	73.23	70.01	70.35
555	NYSE	EXP	Thu, Apr 13, 2006	68.60	71.74	67.76	71.41
554	NYSE	EXP	Wed, Apr 12, 2006	68.05	68.75	67.02	67.62
553	NYSE	EXP	Tue, Apr 11, 2006	69.73	70.70	67.50	68.04
552	NYSE	EXP	Mon, Apr 10, 2006	71.98	71.98	69.25	69.73
551	NYSE	EXP	Fri, Apr 7, 2006	71.05	71.99	70.55	71.09
550	NYSE	EXP	Thu, Apr 6, 2006	72.55	72.55	69.25	70.18
549	NYSE	EXP	Wed, Apr 5, 2006	68.81	71.65	68.41	71.50
548	NYSE	EXP	Tue, Apr 4, 2006	67.30	69.23	66.89	68.80
547	NYSE	EXP	Mon, Apr 3, 2006	65.00	66.28	64.20	65.84
546	NYSE	EXP	Fri, Mar 31, 2006	62.87	63.91	62.22	63.76
545	NYSE	EXP	Thu, Mar 30, 2006	62.75	64.03	62.06	62.97
544	NYSE	EXP	Wed, Mar 29, 2006	60.47	62.15	59.87	61.59
543	NYSE	EXP	Tue, Mar 28, 2006	61.95	62.11	59.54	60.47
542	NYSE	EXP	Mon, Mar 27, 2006	62.00	63.00	61.00	61.55
541	NYSE	EXP	Fri, Mar 24, 2006	59.35	62.24	59.01	61.74
540	NYSE	EXP	Thu, Mar 23, 2006	59.00	60.98	58.81	60.50
539	NYSE	EXP	Wed, Mar 22, 2006	58.54	59.30	57.50	57.97
538	NYSE	EXP	Tue, Mar 21, 2006	60.87	60.88	57.92	58.54
537	NYSE	EXP	Mon, Mar 20, 2006	61.68	61.90	60.50	60.88
536	NYSE	EXP	Fri, Mar 17, 2006	58.50	60.50	58.13	59.97
535	NYSE	EXP	Thu, Mar 16, 2006	59.00	59.70	57.91	58.35
534	NYSE	EXP	Wed, Mar 15, 2006	55.00	59.01	54.50	58.65
533	NYSE	EXP	Tue, Mar 14, 2006	53.40	53.92	52.65	53.80
532	NYSE	EXP	Mon, Mar 13, 2006	53.00	54.05	52.54	52.81
531	NYSE	EXP	Fri, Mar 10, 2006	52.80	53.58	52.46	52.90
530	NYSE	EXP	Thu, Mar 9, 2006	52.20	53.20	52.19	52.62
529	NYSE	EXP	Wed, Mar 8, 2006	50.90	51.92	50.60	51.56
528	NYSE	EXP	Tue, Mar 7, 2006	54.80	54.80	49.36	50.04
527	NYSE	EXP	Mon, Mar 6, 2006	55.10	56.94	54.50	54.99
526	NYSE	EXP	Fri, Mar 3, 2006	54.66	55.33	53.78	54.72
525	NYSE	EXP	Thu, Mar 2, 2006	55.49	55.79	54.52	54.86
524	NYSE	EXP	Wed, Mar 1, 2006	54.50	55.04	53.98	54.94
523	NYSE	EXP	Tue, Feb 28, 2006	55.05	55.10	53.58	54.13
522	NYSE	EXP	Mon, Feb 27, 2006	54.60	55.27	54.00	55.05
521	NYSE	EXP	Fri, Feb 24, 2006	54.86	55.06	54.50	54.86
520	NYSE	EXP	Thu, Feb 23, 2006	54.67	56.11	54.05	54.86
519	NYSE	EXP	Wed, Feb 22, 2006	54.77	55.47	54.20	54.56
518	NYSE	EXP	Tue, Feb 21, 2006	54.55	55.01	54.01	54.77
517	NYSE	EXP	Fri, Feb 17, 2006	54.22	54.43	53.77	54.21
516	NYSE	EXP	Thu, Feb 16, 2006	54.00	54.59	53.78	54.15
515	NYSE	EXP	Wed, Feb 15, 2006	53.27	54.34	52.67	53.70
514	NYSE	EXP	Tue, Feb 14, 2006	52.10	53.82	51.14	53.48
513	NYSE	EXP	Mon, Feb 13, 2006	52.31	52.63	51.68	52.18
512	NYSE	EXP	Fri, Feb 10, 2006	52.98	52.98	51.67	52.31
511	NYSE	EXP	Thu, Feb 9, 2006	53.67	54.16	52.82	53.07
510	NYSE	EXP	Wed, Feb 8, 2006	52.20	52.85	51.70	52.69
509	NYSE	EXP	Tue, Feb 7, 2006	52.58	52.67	51.72	52.20
508	NYSE	EXP	Mon, Feb 6, 2006	53.58	53.94	51.60	52.72
507	NYSE	EXP	Fri, Feb 3, 2006	50.43	52.62	50.14	52.23
506	NYSE	EXP	Thu, Feb 2, 2006	52.47	52.67	50.10	50.43
505	NYSE	EXP	Wed, Feb 1, 2006	54.33	54.62	53.00	53.13
504	NYSE	EXP	Tue, Jan 31, 2006	55.67	56.00	53.81	54.30
503	NYSE	EXP	Mon, Jan 30, 2006	55.04	57.12	54.84	56.80
502	NYSE	EXP	Fri, Jan 27, 2006	54.67	57.57	53.83	54.50
501	NYSE	EXP	Thu, Jan 26, 2006	50.00	55.50	48.85	54.46
500	NYSE	EXP	Wed, Jan 25, 2006	43.33	43.38	41.90	42.99
499	NYSE	EXP	Tue, Jan 24, 2006	41.92	43.54	41.71	43.33
498	NYSE	EXP	Mon, Jan 23, 2006	39.30	40.26	39.27	40.16
497	NYSE	EXP	Fri, Jan 20, 2006	39.62	39.80	39.13	39.21
496	NYSE	EXP	Thu, Jan 19, 2006	40.21	40.21	39.05	39.55
495	NYSE	EXP	Wed, Jan 18, 2006	39.90	40.70	39.88	40.21
494	NYSE	EXP	Tue, Jan 17, 2006	40.43	40.74	39.87	40.08
493	NYSE	EXP	Fri, Jan 13, 2006	40.58	40.81	40.38	40.67
492	NYSE	EXP	Thu, Jan 12, 2006	41.25	41.47	40.47	40.68
491	NYSE	EXP	Wed, Jan 11, 2006	42.21	42.21	41.17	41.42
490	NYSE	EXP	Tue, Jan 10, 2006	41.59	42.36	41.59	42.21
489	NYSE	EXP	Mon, Jan 9, 2006	41.10	42.37	41.08	42.16
488	NYSE	EXP	Fri, Jan 6, 2006	41.45	41.57	41.17	41.43
487	NYSE	EXP	Thu, Jan 5, 2006	41.42	41.81	41.42	41.45
486	NYSE	EXP	Wed, Jan 4, 2006	41.34	41.45	41.07	41.41
485	NYSE	EXP	Tue, Jan 3, 2006	41.05	41.46	40.55	41.33
484	NYSE	EXP	Fri, Dec 30, 2005	41.05	41.20	40.60	40.79
483	NYSE	EXP	Thu, Dec 29, 2005	40.97	41.42	40.70	41.29
482	NYSE	EXP	Wed, Dec 28, 2005	40.83	41.17	40.67	41.01
481	NYSE	EXP	Tue, Dec 27, 2005	40.67	41.25	40.65	40.83
480	NYSE	EXP	Fri, Dec 23, 2005	40.43	40.88	40.32	40.77
479	NYSE	EXP	Thu, Dec 22, 2005	40.23	40.44	40.17	40.38
478	NYSE	EXP	Wed, Dec 21, 2005	39.89	40.51	39.82	40.27
477	NYSE	EXP	Tue, Dec 20, 2005	39.47	40.29	39.10	39.56
476	NYSE	EXP	Mon, Dec 19, 2005	40.17	40.19	39.67	39.72
475	NYSE	EXP	Fri, Dec 16, 2005	40.55	41.08	40.35	40.40
474	NYSE	EXP	Thu, Dec 15, 2005	41.62	41.62	40.33	40.45
473	NYSE	EXP	Wed, Dec 14, 2005	40.88	42.06	40.78	41.63
472	NYSE	EXP	Tue, Dec 13, 2005	40.56	41.09	40.40	40.96
471	NYSE	EXP	Mon, Dec 12, 2005	39.83	40.85	39.79	40.63
470	NYSE	EXP	Fri, Dec 9, 2005	39.67	40.05	39.35	39.93
469	NYSE	EXP	Thu, Dec 8, 2005	39.12	40.50	38.86	40.01
468	NYSE	EXP	Wed, Dec 7, 2005	39.64	39.97	39.00	39.20
467	NYSE	EXP	Tue, Dec 6, 2005	38.97	40.26	38.93	39.83
466	NYSE	EXP	Mon, Dec 5, 2005	39.57	39.72	39.11	39.61
465	NYSE	EXP	Fri, Dec 2, 2005	39.97	40.31	39.77	40.20
464	NYSE	EXP	Thu, Dec 1, 2005	39.05	39.86	38.90	39.86
463	NYSE	EXP	Wed, Nov 30, 2005	37.46	38.57	37.45	38.30
462	NYSE	EXP	Tue, Nov 29, 2005	37.00	38.53	37.00	37.40
461	NYSE	EXP	Mon, Nov 28, 2005	38.00	38.00	36.93	36.95
460	NYSE	EXP	Fri, Nov 25, 2005	38.18	38.27	38.01	38.02
459	NYSE	EXP	Wed, Nov 23, 2005	39.10	39.58	38.41	38.49
458	NYSE	EXP	Tue, Nov 22, 2005	38.72	39.33	38.17	39.10
457	NYSE	EXP	Mon, Nov 21, 2005	38.62	38.90	38.08	38.72
456	NYSE	EXP	Fri, Nov 18, 2005	38.33	38.77	37.85	38.70
455	NYSE	EXP	Thu, Nov 17, 2005	36.57	37.53	36.23	37.43
454	NYSE	EXP	Wed, Nov 16, 2005	35.95	36.13	35.01	36.07
453	NYSE	EXP	Tue, Nov 15, 2005	36.84	36.93	35.92	35.95
452	NYSE	EXP	Mon, Nov 14, 2005	37.07	37.15	36.47	36.67
451	NYSE	EXP	Fri, Nov 11, 2005	36.65	36.83	36.48	36.73
450	NYSE	EXP	Thu, Nov 10, 2005	36.07	36.82	35.47	36.65
449	NYSE	EXP	Wed, Nov 9, 2005	36.20	36.69	35.70	35.94
448	NYSE	EXP	Tue, Nov 8, 2005	37.00	37.00	36.10	36.21
447	NYSE	EXP	Mon, Nov 7, 2005	38.72	39.00	37.58	38.08
446	NYSE	EXP	Fri, Nov 4, 2005	38.53	38.84	37.85	38.79
445	NYSE	EXP	Thu, Nov 3, 2005	39.05	39.55	38.27	38.53
444	NYSE	EXP	Wed, Nov 2, 2005	35.17	39.33	35.17	38.72
443	NYSE	EXP	Tue, Nov 1, 2005	35.58	35.58	34.67	34.98
442	NYSE	EXP	Mon, Oct 31, 2005	34.40	35.78	34.40	35.50
441	NYSE	EXP	Fri, Oct 28, 2005	34.17	34.50	33.69	34.32
440	NYSE	EXP	Thu, Oct 27, 2005	35.72	35.72	33.67	33.93
439	NYSE	EXP	Wed, Oct 26, 2005	36.17	36.69	35.69	35.70
438	NYSE	EXP	Tue, Oct 25, 2005	36.80	37.00	35.50	36.17
437	NYSE	EXP	Mon, Oct 24, 2005	35.67	36.85	35.65	36.80
436	NYSE	EXP	Fri, Oct 21, 2005	34.93	36.00	34.93	35.55
435	NYSE	EXP	Thu, Oct 20, 2005	36.03	36.48	34.49	34.80
434	NYSE	EXP	Wed, Oct 19, 2005	34.50	35.79	33.46	35.74
433	NYSE	EXP	Tue, Oct 18, 2005	35.29	35.42	34.38	34.50
432	NYSE	EXP	Mon, Oct 17, 2005	35.45	35.72	34.77	35.26
431	NYSE	EXP	Fri, Oct 14, 2005	35.57	35.57	34.33	35.37
430	NYSE	EXP	Thu, Oct 13, 2005	34.70	35.17	33.88	34.74
429	NYSE	EXP	Wed, Oct 12, 2005	36.42	36.47	34.67	35.31
428	NYSE	EXP	Tue, Oct 11, 2005	37.00	37.27	36.30	36.39
427	NYSE	EXP	Mon, Oct 10, 2005	37.90	37.90	36.42	36.48
426	NYSE	EXP	Fri, Oct 7, 2005	37.66	38.06	37.10	37.91
425	NYSE	EXP	Thu, Oct 6, 2005	38.20	38.62	37.01	37.54
424	NYSE	EXP	Wed, Oct 5, 2005	40.13	40.13	38.20	38.63
423	NYSE	EXP	Tue, Oct 4, 2005	41.63	41.63	39.97	40.00
422	NYSE	EXP	Mon, Oct 3, 2005	41.00	42.06	40.78	41.40
421	NYSE	EXP	Fri, Sep 30, 2005	39.38	41.17	39.34	40.46
420	NYSE	EXP	Thu, Sep 29, 2005	38.61	39.36	38.07	39.32
419	NYSE	EXP	Wed, Sep 28, 2005	39.47	39.54	38.61	38.61
418	NYSE	EXP	Tue, Sep 27, 2005	39.10	40.08	39.00	39.73
417	NYSE	EXP	Mon, Sep 26, 2005	38.98	39.23	38.23	39.17
416	NYSE	EXP	Fri, Sep 23, 2005	39.08	39.08	38.15	38.23
415	NYSE	EXP	Thu, Sep 22, 2005	38.74	39.10	38.58	38.90
414	NYSE	EXP	Wed, Sep 21, 2005	39.07	39.28	38.69	38.74
413	NYSE	EXP	Tue, Sep 20, 2005	39.81	40.07	38.75	39.14
412	NYSE	EXP	Mon, Sep 19, 2005	40.23	40.40	39.45	39.82
411	NYSE	EXP	Fri, Sep 16, 2005	39.61	40.17	39.59	40.09
410	NYSE	EXP	Thu, Sep 15, 2005	38.72	39.67	38.72	39.30
409	NYSE	EXP	Wed, Sep 14, 2005	39.33	39.58	38.68	39.18
408	NYSE	EXP	Tue, Sep 13, 2005	39.85	39.85	39.03	39.33
407	NYSE	EXP	Mon, Sep 12, 2005	40.25	40.27	39.63	39.85
406	NYSE	EXP	Fri, Sep 9, 2005	38.33	40.24	38.33	40.16
405	NYSE	EXP	Thu, Sep 8, 2005	39.39	39.39	38.01	38.21
404	NYSE	EXP	Wed, Sep 7, 2005	39.93	40.17	39.20	39.38
403	NYSE	EXP	Tue, Sep 6, 2005	38.33	39.93	38.24	39.93
402	NYSE	EXP	Fri, Sep 2, 2005	38.17	38.17	36.50	37.73
401	NYSE	EXP	Thu, Sep 1, 2005	38.67	39.05	37.21	37.74
400	NYSE	EXP	Wed, Aug 31, 2005	35.36	38.00	35.33	37.55
399	NYSE	EXP	Tue, Aug 30, 2005	34.62	35.16	34.58	35.03
398	NYSE	EXP	Mon, Aug 29, 2005	33.33	34.47	33.15	34.39
397	NYSE	EXP	Fri, Aug 26, 2005	34.41	34.41	33.48	33.48
396	NYSE	EXP	Thu, Aug 25, 2005	34.80	34.87	34.34	34.49
395	NYSE	EXP	Wed, Aug 24, 2005	34.24	35.15	33.76	34.53
394	NYSE	EXP	Tue, Aug 23, 2005	34.98	34.99	34.02	34.51
393	NYSE	EXP	Mon, Aug 22, 2005	34.93	35.02	34.52	34.86
392	NYSE	EXP	Fri, Aug 19, 2005	34.58	35.12	34.42	35.08
391	NYSE	EXP	Thu, Aug 18, 2005	35.18	35.18	34.40	34.50
390	NYSE	EXP	Wed, Aug 17, 2005	35.30	35.60	35.01	35.18
389	NYSE	EXP	Tue, Aug 16, 2005	35.79	35.83	35.21	35.38
388	NYSE	EXP	Mon, Aug 15, 2005	35.90	36.01	35.48	35.79
387	NYSE	EXP	Fri, Aug 12, 2005	35.58	35.98	34.96	35.76
386	NYSE	EXP	Thu, Aug 11, 2005	35.48	35.69	35.23	35.58
385	NYSE	EXP	Wed, Aug 10, 2005	35.00	35.80	34.98	35.48
384	NYSE	EXP	Tue, Aug 9, 2005	34.50	35.17	34.50	34.82
383	NYSE	EXP	Mon, Aug 8, 2005	35.08	35.10	34.31	34.34
382	NYSE	EXP	Fri, Aug 5, 2005	36.01	36.05	34.32	35.08
381	NYSE	EXP	Thu, Aug 4, 2005	35.80	36.22	35.66	36.01
380	NYSE	EXP	Wed, Aug 3, 2005	36.07	36.08	35.68	35.97
379	NYSE	EXP	Tue, Aug 2, 2005	37.33	37.35	35.93	36.07
378	NYSE	EXP	Mon, Aug 1, 2005	34.23	35.12	34.17	35.03
377	NYSE	EXP	Fri, Jul 29, 2005	34.26	34.33	33.93	34.23
376	NYSE	EXP	Thu, Jul 28, 2005	33.15	34.31	33.15	34.28
375	NYSE	EXP	Wed, Jul 27, 2005	33.09	33.18	32.66	33.09
374	NYSE	EXP	Tue, Jul 26, 2005	32.70	33.09	32.32	33.02
373	NYSE	EXP	Mon, Jul 25, 2005	33.03	33.19	32.68	32.70
372	NYSE	EXP	Fri, Jul 22, 2005	32.70	33.14	32.70	33.01
371	NYSE	EXP	Thu, Jul 21, 2005	32.92	33.01	32.32	32.66
370	NYSE	EXP	Wed, Jul 20, 2005	32.26	33.03	32.13	33.00
369	NYSE	EXP	Tue, Jul 19, 2005	31.87	32.32	31.87	32.20
368	NYSE	EXP	Mon, Jul 18, 2005	31.34	32.11	31.21	31.84
367	NYSE	EXP	Fri, Jul 15, 2005	31.66	31.81	31.53	31.67
366	NYSE	EXP	Thu, Jul 14, 2005	31.99	32.16	31.51	31.66
365	NYSE	EXP	Wed, Jul 13, 2005	32.20	32.34	31.90	31.99
364	NYSE	EXP	Tue, Jul 12, 2005	32.64	32.64	32.08	32.16
363	NYSE	EXP	Mon, Jul 11, 2005	32.63	32.96	32.62	32.67
362	NYSE	EXP	Fri, Jul 8, 2005	31.90	32.66	31.88	32.62
361	NYSE	EXP	Thu, Jul 7, 2005	31.53	32.08	31.28	31.98
360	NYSE	EXP	Wed, Jul 6, 2005	32.00	32.06	31.65	31.70
359	NYSE	EXP	Tue, Jul 5, 2005	31.17	32.06	31.10	32.06
358	NYSE	EXP	Fri, Jul 1, 2005	30.86	31.31	30.78	31.17
357	NYSE	EXP	Thu, Jun 30, 2005	31.23	31.60	30.86	30.86
356	NYSE	EXP	Wed, Jun 29, 2005	31.50	31.65	30.94	31.17
355	NYSE	EXP	Tue, Jun 28, 2005	30.64	31.35	30.60	31.35
354	NYSE	EXP	Mon, Jun 27, 2005	29.91	30.69	29.51	30.50
353	NYSE	EXP	Fri, Jun 24, 2005	30.33	30.41	29.80	29.86
352	NYSE	EXP	Thu, Jun 23, 2005	31.23	31.23	30.30	30.30
351	NYSE	EXP	Wed, Jun 22, 2005	31.14	31.45	30.87	31.13
350	NYSE	EXP	Tue, Jun 21, 2005	31.14	31.37	31.07	31.08
349	NYSE	EXP	Mon, Jun 20, 2005	31.58	31.63	31.10	31.24
348	NYSE	EXP	Fri, Jun 17, 2005	31.63	31.67	31.36	31.67
347	NYSE	EXP	Thu, Jun 16, 2005	31.30	31.72	31.20	31.57
346	NYSE	EXP	Wed, Jun 15, 2005	31.03	31.32	30.93	31.24
345	NYSE	EXP	Tue, Jun 14, 2005	30.28	30.95	30.17	30.90
344	NYSE	EXP	Mon, Jun 13, 2005	29.94	30.34	29.94	30.32
343	NYSE	EXP	Fri, Jun 10, 2005	30.15	30.15	29.90	29.93
342	NYSE	EXP	Thu, Jun 9, 2005	29.59	30.15	29.43	30.15
341	NYSE	EXP	Wed, Jun 8, 2005	29.38	29.82	29.38	29.51
340	NYSE	EXP	Tue, Jun 7, 2005	29.33	29.86	29.33	29.39
339	NYSE	EXP	Mon, Jun 6, 2005	29.37	29.43	29.24	29.33
338	NYSE	EXP	Fri, Jun 3, 2005	29.55	29.64	29.31	29.36
337	NYSE	EXP	Thu, Jun 2, 2005	29.73	29.73	29.43	29.52
336	NYSE	EXP	Wed, Jun 1, 2005	29.23	29.96	29.23	29.75
335	NYSE	EXP	Tue, May 31, 2005	30.00	30.00	29.06	29.22
334	NYSE	EXP	Fri, May 27, 2005	30.62	30.62	30.03	30.20
333	NYSE	EXP	Thu, May 26, 2005	29.97	30.45	29.90	30.37
332	NYSE	EXP	Wed, May 25, 2005	29.62	29.87	29.44	29.74
331	NYSE	EXP	Tue, May 24, 2005	29.40	29.64	29.22	29.42
330	NYSE	EXP	Mon, May 23, 2005	28.88	29.65	28.79	29.40
329	NYSE	EXP	Fri, May 20, 2005	28.72	28.76	28.45	28.69
328	NYSE	EXP	Thu, May 19, 2005	28.62	28.87	28.47	28.72
327	NYSE	EXP	Wed, May 18, 2005	27.65	28.67	27.39	28.59
326	NYSE	EXP	Tue, May 17, 2005	26.98	27.53	26.74	27.40
325	NYSE	EXP	Mon, May 16, 2005	26.79	27.20	26.68	26.98
324	NYSE	EXP	Fri, May 13, 2005	26.72	26.90	26.47	26.79
323	NYSE	EXP	Thu, May 12, 2005	26.95	27.51	26.74	26.92
322	NYSE	EXP	Wed, May 11, 2005	26.75	27.04	26.52	26.95
321	NYSE	EXP	Tue, May 10, 2005	27.23	27.23	26.81	26.89
320	NYSE	EXP	Mon, May 9, 2005	26.88	27.38	26.59	27.29
319	NYSE	EXP	Fri, May 6, 2005	26.50	27.07	26.41	26.88
318	NYSE	EXP	Thu, May 5, 2005	26.37	26.75	26.31	26.49
317	NYSE	EXP	Wed, May 4, 2005	25.68	26.72	25.21	26.43
316	NYSE	EXP	Tue, May 3, 2005	25.69	25.73	25.01	25.13
315	NYSE	EXP	Mon, May 2, 2005	25.17	25.69	25.15	25.69
314	NYSE	EXP	Fri, Apr 29, 2005	25.14	25.28	24.83	25.08
313	NYSE	EXP	Thu, Apr 28, 2005	25.69	25.74	25.13	25.13
312	NYSE	EXP	Wed, Apr 27, 2005	25.77	26.05	25.41	25.86
311	NYSE	EXP	Tue, Apr 26, 2005	26.03	26.24	25.72	25.77
310	NYSE	EXP	Mon, Apr 25, 2005	25.82	26.21	25.73	26.12
309	NYSE	EXP	Fri, Apr 22, 2005	26.59	26.59	25.43	25.77
308	NYSE	EXP	Thu, Apr 21, 2005	26.49	26.58	26.34	26.54
307	NYSE	EXP	Wed, Apr 20, 2005	26.47	26.67	26.33	26.48
306	NYSE	EXP	Tue, Apr 19, 2005	26.03	26.54	25.98	26.49
305	NYSE	EXP	Mon, Apr 18, 2005	25.78	26.33	25.67	26.11
304	NYSE	EXP	Fri, Apr 15, 2005	26.67	26.71	25.58	25.58
303	NYSE	EXP	Thu, Apr 14, 2005	27.86	27.86	26.67	26.67
302	NYSE	EXP	Wed, Apr 13, 2005	28.13	28.22	27.68	27.83
301	NYSE	EXP	Tue, Apr 12, 2005	27.47	28.30	27.21	28.13
300	NYSE	EXP	Mon, Apr 11, 2005	27.71	27.95	27.40	27.55
299	NYSE	EXP	Fri, Apr 8, 2005	27.86	27.86	27.40	27.71
298	NYSE	EXP	Thu, Apr 7, 2005	27.76	28.27	27.60	27.78
297	NYSE	EXP	Wed, Apr 6, 2005	27.73	27.86	27.50	27.80
296	NYSE	EXP	Tue, Apr 5, 2005	27.54	27.66	26.96	27.60
295	NYSE	EXP	Mon, Apr 4, 2005	27.33	27.69	27.10	27.54
294	NYSE	EXP	Fri, Apr 1, 2005	27.11	27.55	26.93	27.39
293	NYSE	EXP	Thu, Mar 31, 2005	26.89	26.98	26.68	26.98
292	NYSE	EXP	Wed, Mar 30, 2005	26.95	27.20	26.80	26.89
291	NYSE	EXP	Tue, Mar 29, 2005	27.47	27.73	26.84	26.93
290	NYSE	EXP	Mon, Mar 28, 2005	27.58	27.73	27.45	27.50
289	NYSE	EXP	Thu, Mar 24, 2005	27.57	27.75	27.39	27.50
288	NYSE	EXP	Wed, Mar 23, 2005	27.51	27.60	27.20	27.45
287	NYSE	EXP	Tue, Mar 22, 2005	27.37	27.96	27.37	27.48
286	NYSE	EXP	Mon, Mar 21, 2005	27.66	27.66	27.29	27.44
285	NYSE	EXP	Fri, Mar 18, 2005	28.30	28.30	27.42	27.68
284	NYSE	EXP	Thu, Mar 17, 2005	28.08	28.34	27.96	28.05
283	NYSE	EXP	Wed, Mar 16, 2005	27.92	28.06	27.77	28.05
282	NYSE	EXP	Tue, Mar 15, 2005	27.50	28.13	27.50	27.86
281	NYSE	EXP	Mon, Mar 14, 2005	27.52	27.62	27.17	27.42
280	NYSE	EXP	Fri, Mar 11, 2005	27.45	27.46	27.27	27.46
279	NYSE	EXP	Thu, Mar 10, 2005	27.95	27.98	27.23	27.50
278	NYSE	EXP	Wed, Mar 9, 2005	28.03	28.05	27.45	27.92
277	NYSE	EXP	Tue, Mar 8, 2005	28.33	28.33	28.02	28.11
276	NYSE	EXP	Mon, Mar 7, 2005	28.86	28.86	28.25	28.33
275	NYSE	EXP	Fri, Mar 4, 2005	27.70	28.95	27.70	28.78
274	NYSE	EXP	Thu, Mar 3, 2005	27.99	28.42	27.54	27.64
273	NYSE	EXP	Wed, Mar 2, 2005	28.00	28.08	27.85	27.91
272	NYSE	EXP	Tue, Mar 1, 2005	27.88	28.27	27.72	28.08
271	NYSE	EXP	Mon, Feb 28, 2005	28.06	28.16	27.69	27.84
270	NYSE	EXP	Fri, Feb 25, 2005	26.78	28.05	26.78	28.02
269	NYSE	EXP	Thu, Feb 24, 2005	26.17	26.74	26.10	26.73
268	NYSE	EXP	Wed, Feb 23, 2005	26.14	26.30	26.00	26.10
267	NYSE	EXP	Tue, Feb 22, 2005	26.93	26.93	26.04	26.05
266	NYSE	EXP	Fri, Feb 18, 2005	27.15	27.18	26.83	26.93
265	NYSE	EXP	Thu, Feb 17, 2005	27.67	27.80	26.97	27.07
264	NYSE	EXP	Wed, Feb 16, 2005	26.90	27.78	26.90	27.63
263	NYSE	EXP	Tue, Feb 15, 2005	26.88	26.88	26.45	26.83
262	NYSE	EXP	Mon, Feb 14, 2005	26.73	27.04	26.71	26.88
261	NYSE	EXP	Fri, Feb 11, 2005	26.58	26.95	26.17	26.80
260	NYSE	EXP	Thu, Feb 10, 2005	26.76	26.99	26.40	26.78
259	NYSE	EXP	Wed, Feb 9, 2005	27.19	27.27	26.66	26.76
258	NYSE	EXP	Tue, Feb 8, 2005	27.27	27.30	27.05	27.19
257	NYSE	EXP	Mon, Feb 7, 2005	27.59	27.59	27.18	27.20
256	NYSE	EXP	Fri, Feb 4, 2005	27.17	27.58	27.16	27.51
255	NYSE	EXP	Thu, Feb 3, 2005	26.95	27.21	26.86	27.21
254	NYSE	EXP	Wed, Feb 2, 2005	26.72	26.95	26.65	26.95
253	NYSE	EXP	Tue, Feb 1, 2005	26.60	26.76	26.53	26.71
252	NYSE	EXP	Mon, Jan 31, 2005	26.62	26.66	26.44	26.59
251	NYSE	EXP	Fri, Jan 28, 2005	26.42	26.60	26.26	26.59
250	NYSE	EXP	Thu, Jan 27, 2005	26.50	26.57	26.28	26.36
249	NYSE	EXP	Wed, Jan 26, 2005	26.50	26.71	26.40	26.50
248	NYSE	EXP	Tue, Jan 25, 2005	27.40	27.55	26.84	27.00
247	NYSE	EXP	Mon, Jan 24, 2005	27.15	27.50	27.13	27.33
246	NYSE	EXP	Fri, Jan 21, 2005	27.40	27.46	27.05	27.20
245	NYSE	EXP	Thu, Jan 20, 2005	27.77	27.77	27.27	27.31
244	NYSE	EXP	Wed, Jan 19, 2005	27.87	28.20	27.80	27.84
243	NYSE	EXP	Tue, Jan 18, 2005	27.80	28.16	27.59	27.79
242	NYSE	EXP	Fri, Jan 14, 2005	27.57	27.92	27.52	27.92
241	NYSE	EXP	Thu, Jan 13, 2005	26.93	27.93	26.80	27.49
240	NYSE	EXP	Wed, Jan 12, 2005	26.90	27.06	26.53	27.00
239	NYSE	EXP	Tue, Jan 11, 2005	27.41	27.41	26.83	26.91
238	NYSE	EXP	Mon, Jan 10, 2005	26.98	27.78	26.98	27.41
237	NYSE	EXP	Fri, Jan 7, 2005	27.50	27.50	26.98	26.98
236	NYSE	EXP	Thu, Jan 6, 2005	26.90	27.83	26.90	27.39
235	NYSE	EXP	Wed, Jan 5, 2005	27.55	27.55	26.64	26.77
234	NYSE	EXP	Tue, Jan 4, 2005	28.05	28.10	27.54	27.64
233	NYSE	EXP	Mon, Jan 3, 2005	28.77	28.85	28.08	28.17
232	NYSE	EXP	Fri, Dec 31, 2004	28.59	28.85	28.44	28.78
231	NYSE	EXP	Thu, Dec 30, 2004	28.71	28.92	28.59	28.59
230	NYSE	EXP	Wed, Dec 29, 2004	28.83	28.83	28.55	28.69
229	NYSE	EXP	Tue, Dec 28, 2004	28.34	29.02	28.27	28.88
228	NYSE	EXP	Mon, Dec 27, 2004	28.64	28.64	27.89	28.34
227	NYSE	EXP	Thu, Dec 23, 2004	28.38	28.64	28.38	28.61
226	NYSE	EXP	Wed, Dec 22, 2004	28.20	28.33	28.15	28.32
225	NYSE	EXP	Tue, Dec 21, 2004	27.95	28.22	27.75	28.22
224	NYSE	EXP	Mon, Dec 20, 2004	28.03	28.33	27.90	27.95
223	NYSE	EXP	Fri, Dec 17, 2004	28.30	28.47	27.78	27.95
222	NYSE	EXP	Thu, Dec 16, 2004	28.77	28.77	27.67	28.27
221	NYSE	EXP	Wed, Dec 15, 2004	28.03	28.79	28.02	28.77
220	NYSE	EXP	Tue, Dec 14, 2004	27.53	27.98	27.49	27.98
219	NYSE	EXP	Mon, Dec 13, 2004	28.03	28.03	27.14	27.53
218	NYSE	EXP	Fri, Dec 10, 2004	26.78	27.85	26.63	27.84
217	NYSE	EXP	Thu, Dec 9, 2004	27.03	27.09	26.60	26.73
216	NYSE	EXP	Wed, Dec 8, 2004	27.00	27.07	26.70	27.00
215	NYSE	EXP	Tue, Dec 7, 2004	27.27	27.32	26.63	26.76
214	NYSE	EXP	Mon, Dec 6, 2004	26.92	27.73	26.91	27.28
213	NYSE	EXP	Fri, Dec 3, 2004	26.50	26.94	26.50	26.83
212	NYSE	EXP	Thu, Dec 2, 2004	26.64	26.64	26.20	26.50
211	NYSE	EXP	Wed, Dec 1, 2004	26.12	27.20	26.12	26.64
210	NYSE	EXP	Tue, Nov 30, 2004	25.77	26.23	25.77	26.12
209	NYSE	EXP	Mon, Nov 29, 2004	25.33	25.67	25.17	25.67
208	NYSE	EXP	Fri, Nov 26, 2004	25.15	25.18	24.95	25.11
207	NYSE	EXP	Wed, Nov 24, 2004	25.26	25.40	24.98	25.10
206	NYSE	EXP	Tue, Nov 23, 2004	24.62	25.26	24.56	25.22
205	NYSE	EXP	Mon, Nov 22, 2004	24.24	24.63	24.18	24.63
204	NYSE	EXP	Fri, Nov 19, 2004	24.43	24.50	24.15	24.25
203	NYSE	EXP	Thu, Nov 18, 2004	25.08	25.11	24.47	24.47
202	NYSE	EXP	Wed, Nov 17, 2004	24.45	25.07	24.45	24.91
201	NYSE	EXP	Tue, Nov 16, 2004	24.47	24.56	24.25	24.43
200	NYSE	EXP	Mon, Nov 15, 2004	25.07	25.07	24.39	24.53
199	NYSE	EXP	Fri, Nov 12, 2004	24.73	25.09	24.57	25.00
198	NYSE	EXP	Thu, Nov 11, 2004	24.65	24.83	24.54	24.77
197	NYSE	EXP	Wed, Nov 10, 2004	24.54	24.87	24.43	24.69
196	NYSE	EXP	Tue, Nov 9, 2004	24.38	24.51	24.02	24.51
195	NYSE	EXP	Mon, Nov 8, 2004	24.33	24.33	24.12	24.30
194	NYSE	EXP	Fri, Nov 5, 2004	24.37	24.40	24.05	24.39
193	NYSE	EXP	Thu, Nov 4, 2004	23.95	24.36	23.90	24.33
192	NYSE	EXP	Wed, Nov 3, 2004	23.90	24.25	23.90	24.00
191	NYSE	EXP	Tue, Nov 2, 2004	23.66	24.17	23.57	23.73
190	NYSE	EXP	Mon, Nov 1, 2004	22.88	23.67	22.87	23.62
189	NYSE	EXP	Fri, Oct 29, 2004	23.27	23.42	22.93	23.04
188	NYSE	EXP	Thu, Oct 28, 2004	23.46	23.46	22.65	23.20
187	NYSE	EXP	Wed, Oct 27, 2004	23.38	23.68	23.17	23.54
186	NYSE	EXP	Tue, Oct 26, 2004	23.20	23.40	23.05	23.35
185	NYSE	EXP	Mon, Oct 25, 2004	22.43	23.27	22.33	23.20
184	NYSE	EXP	Fri, Oct 22, 2004	22.60	22.79	22.25	22.48
183	NYSE	EXP	Thu, Oct 21, 2004	22.23	22.90	22.05	22.64
182	NYSE	EXP	Wed, Oct 20, 2004	21.87	22.27	21.59	22.27
181	NYSE	EXP	Tue, Oct 19, 2004	22.42	22.67	21.83	21.87
180	NYSE	EXP	Mon, Oct 18, 2004	22.45	22.45	22.17	22.33
179	NYSE	EXP	Fri, Oct 15, 2004	22.26	22.65	22.22	22.57
178	NYSE	EXP	Thu, Oct 14, 2004	22.42	22.54	22.15	22.26
177	NYSE	EXP	Wed, Oct 13, 2004	23.25	23.30	22.01	22.35
176	NYSE	EXP	Tue, Oct 12, 2004	23.12	23.39	23.12	23.22
175	NYSE	EXP	Mon, Oct 11, 2004	23.00	23.27	22.95	23.19
174	NYSE	EXP	Fri, Oct 8, 2004	23.40	23.58	22.91	22.93
173	NYSE	EXP	Thu, Oct 7, 2004	23.96	23.96	23.20	23.43
172	NYSE	EXP	Wed, Oct 6, 2004	23.00	23.98	22.94	23.97
171	NYSE	EXP	Tue, Oct 5, 2004	23.69	23.69	22.68	23.08
170	NYSE	EXP	Mon, Oct 4, 2004	24.08	24.23	23.60	23.70
169	NYSE	EXP	Fri, Oct 1, 2004	23.77	24.17	23.75	23.95
168	NYSE	EXP	Thu, Sep 30, 2004	23.61	23.86	23.45	23.77
167	NYSE	EXP	Wed, Sep 29, 2004	23.19	23.92	23.16	23.59
166	NYSE	EXP	Tue, Sep 28, 2004	23.40	23.40	22.95	23.23
165	NYSE	EXP	Mon, Sep 27, 2004	23.37	23.54	23.25	23.40
164	NYSE	EXP	Fri, Sep 24, 2004	23.25	23.53	23.25	23.44
163	NYSE	EXP	Thu, Sep 23, 2004	23.40	23.43	23.12	23.25
162	NYSE	EXP	Wed, Sep 22, 2004	23.47	23.55	23.11	23.35
161	NYSE	EXP	Tue, Sep 21, 2004	23.20	23.64	23.20	23.40
160	NYSE	EXP	Mon, Sep 20, 2004	23.31	23.31	23.07	23.13
159	NYSE	EXP	Fri, Sep 17, 2004	23.65	23.65	23.01	23.31
158	NYSE	EXP	Thu, Sep 16, 2004	23.37	23.58	23.32	23.47
157	NYSE	EXP	Wed, Sep 15, 2004	23.07	23.50	22.92	23.28
156	NYSE	EXP	Tue, Sep 14, 2004	22.92	23.07	22.68	23.03
155	NYSE	EXP	Mon, Sep 13, 2004	22.95	23.10	22.86	22.98
154	NYSE	EXP	Fri, Sep 10, 2004	22.78	23.02	22.58	23.00
153	NYSE	EXP	Thu, Sep 9, 2004	22.57	22.95	22.38	22.83
152	NYSE	EXP	Wed, Sep 8, 2004	23.07	23.08	22.47	22.51
151	NYSE	EXP	Tue, Sep 7, 2004	22.45	23.04	22.45	23.02
150	NYSE	EXP	Fri, Sep 3, 2004	22.36	22.48	22.18	22.37
149	NYSE	EXP	Thu, Sep 2, 2004	22.01	22.42	21.96	22.28
148	NYSE	EXP	Wed, Sep 1, 2004	21.57	22.05	21.57	21.95
147	NYSE	EXP	Tue, Aug 31, 2004	21.33	21.72	21.33	21.64
146	NYSE	EXP	Mon, Aug 30, 2004	21.32	21.53	21.27	21.42
145	NYSE	EXP	Fri, Aug 27, 2004	21.28	21.50	21.06	21.37
144	NYSE	EXP	Thu, Aug 26, 2004	21.70	21.75	21.30	21.33
143	NYSE	EXP	Wed, Aug 25, 2004	21.61	21.68	21.32	21.53
142	NYSE	EXP	Tue, Aug 24, 2004	21.57	21.82	21.45	21.61
141	NYSE	EXP	Mon, Aug 23, 2004	21.73	21.73	21.25	21.56
140	NYSE	EXP	Fri, Aug 20, 2004	21.57	21.78	21.49	21.78
139	NYSE	EXP	Thu, Aug 19, 2004	21.58	21.61	21.40	21.50
138	NYSE	EXP	Wed, Aug 18, 2004	21.92	21.97	21.50	21.54
137	NYSE	EXP	Tue, Aug 17, 2004	21.42	22.38	21.42	21.92
136	NYSE	EXP	Mon, Aug 16, 2004	21.13	21.65	21.10	21.33
135	NYSE	EXP	Fri, Aug 13, 2004	20.97	21.33	20.97	21.09
134	NYSE	EXP	Thu, Aug 12, 2004	21.07	21.13	20.49	20.93
133	NYSE	EXP	Wed, Aug 11, 2004	21.60	21.60	20.50	21.12
132	NYSE	EXP	Tue, Aug 10, 2004	21.07	21.61	21.07	21.60
131	NYSE	EXP	Mon, Aug 9, 2004	21.42	21.53	21.07	21.13
130	NYSE	EXP	Fri, Aug 6, 2004	21.83	21.87	21.03	21.34
129	NYSE	EXP	Thu, Aug 5, 2004	21.99	22.03	21.87	21.92
128	NYSE	EXP	Wed, Aug 4, 2004	21.75	21.95	21.69	21.93
127	NYSE	EXP	Tue, Aug 3, 2004	21.95	21.95	21.73	21.83
126	NYSE	EXP	Mon, Aug 2, 2004	21.92	22.02	21.77	21.99
125	NYSE	EXP	Fri, Jul 30, 2004	22.07	22.07	21.88	21.99
124	NYSE	EXP	Thu, Jul 29, 2004	21.96	22.07	21.87	22.00
123	NYSE	EXP	Wed, Jul 28, 2004	22.03	22.08	21.65	21.88
122	NYSE	EXP	Tue, Jul 27, 2004	22.02	22.20	21.86	21.99
121	NYSE	EXP	Mon, Jul 26, 2004	21.75	22.53	21.32	21.99
120	NYSE	EXP	Fri, Jul 23, 2004	22.20	22.63	22.19	22.33
119	NYSE	EXP	Thu, Jul 22, 2004	22.79	22.83	22.17	22.25
118	NYSE	EXP	Wed, Jul 21, 2004	23.25	23.28	22.80	22.87
117	NYSE	EXP	Tue, Jul 20, 2004	23.25	23.29	23.10	23.22
116	NYSE	EXP	Mon, Jul 19, 2004	23.28	23.43	23.17	23.33
115	NYSE	EXP	Fri, Jul 16, 2004	23.28	23.40	23.18	23.32
114	NYSE	EXP	Thu, Jul 15, 2004	23.02	23.43	22.90	23.29
113	NYSE	EXP	Wed, Jul 14, 2004	22.93	23.26	22.60	23.09
112	NYSE	EXP	Tue, Jul 13, 2004	22.91	23.33	22.87	23.01
111	NYSE	EXP	Mon, Jul 12, 2004	23.03	23.08	22.77	22.92
110	NYSE	EXP	Fri, Jul 9, 2004	22.82	23.12	22.82	23.00
109	NYSE	EXP	Thu, Jul 8, 2004	23.33	23.33	22.72	22.82
108	NYSE	EXP	Wed, Jul 7, 2004	23.53	23.60	23.26	23.40
107	NYSE	EXP	Tue, Jul 6, 2004	23.80	23.95	23.54	23.58
106	NYSE	EXP	Fri, Jul 2, 2004	23.42	23.98	23.33	23.80
105	NYSE	EXP	Thu, Jul 1, 2004	23.67	23.98	23.55	23.66
104	NYSE	EXP	Wed, Jun 30, 2004	23.72	24.00	23.67	23.67
103	NYSE	EXP	Tue, Jun 29, 2004	23.33	23.81	23.33	23.58
102	NYSE	EXP	Mon, Jun 28, 2004	23.38	23.78	23.18	23.40
101	NYSE	EXP	Fri, Jun 25, 2004	23.47	23.61	23.23	23.30
100	NYSE	EXP	Thu, Jun 24, 2004	23.65	24.03	23.28	23.53
99	NYSE	EXP	Wed, Jun 23, 2004	23.55	23.64	23.48	23.57
98	NYSE	EXP	Tue, Jun 22, 2004	23.50	23.59	23.40	23.56
97	NYSE	EXP	Mon, Jun 21, 2004	23.51	23.88	23.38	23.51
96	NYSE	EXP	Fri, Jun 18, 2004	23.64	23.72	23.43	23.51
95	NYSE	EXP	Thu, Jun 17, 2004	22.57	23.82	22.57	23.64
94	NYSE	EXP	Wed, Jun 16, 2004	22.42	22.60	22.26	22.52
93	NYSE	EXP	Tue, Jun 15, 2004	21.91	22.67	21.86	22.38
92	NYSE	EXP	Mon, Jun 14, 2004	22.28	22.42	21.89	21.91
91	NYSE	EXP	Thu, Jun 10, 2004	22.18	22.46	22.03	22.27
90	NYSE	EXP	Wed, Jun 9, 2004	22.38	22.87	22.16	22.20
89	NYSE	EXP	Tue, Jun 8, 2004	22.62	22.70	22.33	22.43
88	NYSE	EXP	Mon, Jun 7, 2004	22.38	22.71	22.25	22.67
87	NYSE	EXP	Fri, Jun 4, 2004	22.00	22.08	21.75	21.88
86	NYSE	EXP	Thu, Jun 3, 2004	22.33	22.33	22.02	22.02
85	NYSE	EXP	Wed, Jun 2, 2004	22.60	22.67	22.22	22.37
84	NYSE	EXP	Tue, Jun 1, 2004	22.23	22.68	22.23	22.60
83	NYSE	EXP	Fri, May 28, 2004	22.03	22.29	21.95	22.23
82	NYSE	EXP	Thu, May 27, 2004	21.45	22.16	21.45	22.03
81	NYSE	EXP	Wed, May 26, 2004	21.42	21.54	20.97	21.39
80	NYSE	EXP	Tue, May 25, 2004	20.87	21.48	20.81	21.37
79	NYSE	EXP	Mon, May 24, 2004	20.69	20.95	20.65	20.87
78	NYSE	EXP	Fri, May 21, 2004	20.77	21.11	20.67	20.69
77	NYSE	EXP	Thu, May 20, 2004	20.85	21.08	20.44	20.70
76	NYSE	EXP	Wed, May 19, 2004	20.69	21.14	20.62	20.79
75	NYSE	EXP	Tue, May 18, 2004	20.25	20.69	20.25	20.69
74	NYSE	EXP	Mon, May 17, 2004	20.58	20.58	20.26	20.42
73	NYSE	EXP	Fri, May 14, 2004	20.40	20.80	20.40	20.66
72	NYSE	EXP	Thu, May 13, 2004	20.47	20.54	20.35	20.43
71	NYSE	EXP	Wed, May 12, 2004	20.63	20.63	20.37	20.50
70	NYSE	EXP	Tue, May 11, 2004	20.47	20.66	20.39	20.62
69	NYSE	EXP	Mon, May 10, 2004	20.33	20.70	20.29	20.47
68	NYSE	EXP	Fri, May 7, 2004	21.52	21.60	20.93	20.94
67	NYSE	EXP	Thu, May 6, 2004	21.61	21.63	21.40	21.58
66	NYSE	EXP	Wed, May 5, 2004	21.80	21.80	21.50	21.61
65	NYSE	EXP	Tue, May 4, 2004	21.72	21.80	21.48	21.80
64	NYSE	EXP	Mon, May 3, 2004	21.95	21.98	21.70	21.70
63	NYSE	EXP	Fri, Apr 30, 2004	21.53	22.03	21.52	21.90
62	NYSE	EXP	Thu, Apr 29, 2004	21.67	21.88	21.53	21.60
61	NYSE	EXP	Wed, Apr 28, 2004	21.33	21.70	21.20	21.70
60	NYSE	EXP	Tue, Apr 27, 2004	20.86	21.20	20.86	21.15
59	NYSE	EXP	Mon, Apr 26, 2004	20.80	21.10	20.73	20.83
58	NYSE	EXP	Fri, Apr 23, 2004	20.83	20.83	20.67	20.76
57	NYSE	EXP	Thu, Apr 22, 2004	20.15	20.93	20.15	20.91
56	NYSE	EXP	Wed, Apr 21, 2004	20.15	20.23	20.02	20.20
55	NYSE	EXP	Tue, Apr 20, 2004	20.07	20.33	20.06	20.12
54	NYSE	EXP	Mon, Apr 19, 2004	20.27	20.27	19.97	20.00
53	NYSE	EXP	Fri, Apr 16, 2004	20.24	20.32	20.13	20.20
52	NYSE	EXP	Thu, Apr 15, 2004	19.93	20.28	19.93	20.24
51	NYSE	EXP	Wed, Apr 14, 2004	20.00	20.12	19.87	19.95
50	NYSE	EXP	Tue, Apr 13, 2004	19.97	20.09	19.93	20.02
49	NYSE	EXP	Mon, Apr 12, 2004	19.82	20.18	19.78	19.90
48	NYSE	EXP	Thu, Apr 8, 2004	19.93	19.93	19.70	19.75
47	NYSE	EXP	Wed, Apr 7, 2004	20.03	20.03	19.50	19.93
46	NYSE	EXP	Tue, Apr 6, 2004	19.88	20.13	19.88	20.07
45	NYSE	EXP	Mon, Apr 5, 2004	19.77	20.02	19.64	19.95
44	NYSE	EXP	Fri, Apr 2, 2004	19.92	19.93	19.59	19.77
43	NYSE	EXP	Thu, Apr 1, 2004	19.60	19.93	19.54	19.92
42	NYSE	EXP	Wed, Mar 31, 2004	19.84	19.96	19.62	19.62
41	NYSE	EXP	Tue, Mar 30, 2004	19.08	19.92	19.08	19.84
40	NYSE	EXP	Mon, Mar 29, 2004	18.68	19.09	18.68	19.08
39	NYSE	EXP	Fri, Mar 26, 2004	18.43	18.82	18.32	18.74
38	NYSE	EXP	Thu, Mar 25, 2004	18.33	18.45	18.28	18.42
37	NYSE	EXP	Wed, Mar 24, 2004	18.47	18.50	18.25	18.37
36	NYSE	EXP	Tue, Mar 23, 2004	18.40	18.54	18.34	18.46
35	NYSE	EXP	Mon, Mar 22, 2004	18.38	18.42	18.32	18.33
34	NYSE	EXP	Fri, Mar 19, 2004	18.55	18.59	18.44	18.56
33	NYSE	EXP	Thu, Mar 18, 2004	18.68	18.68	18.50	18.55
32	NYSE	EXP	Wed, Mar 17, 2004	18.40	18.78	18.35	18.68
31	NYSE	EXP	Tue, Mar 16, 2004	18.28	18.41	18.23	18.34
30	NYSE	EXP	Mon, Mar 15, 2004	18.48	18.53	18.24	18.33
29	NYSE	EXP	Fri, Mar 12, 2004	18.59	18.63	18.45	18.50
28	NYSE	EXP	Thu, Mar 11, 2004	18.73	18.87	18.57	18.60
27	NYSE	EXP	Wed, Mar 10, 2004	19.20	19.20	18.68	18.76
26	NYSE	EXP	Tue, Mar 9, 2004	19.34	19.36	19.17	19.20
25	NYSE	EXP	Mon, Mar 8, 2004	19.18	19.38	19.15	19.32
24	NYSE	EXP	Fri, Mar 5, 2004	19.33	19.53	19.15	19.15
23	NYSE	EXP	Thu, Mar 4, 2004	19.45	19.45	19.27	19.33
22	NYSE	EXP	Wed, Mar 3, 2004	19.54	19.63	19.40	19.44
21	NYSE	EXP	Tue, Mar 2, 2004	19.67	19.68	19.41	19.53
20	NYSE	EXP	Mon, Mar 1, 2004	19.45	19.77	19.44	19.69
19	NYSE	EXP	Fri, Feb 27, 2004	19.00	19.45	19.00	19.45
18	NYSE	EXP	Thu, Feb 26, 2004	18.82	19.14	18.67	19.07
17	NYSE	EXP	Wed, Feb 25, 2004	18.33	18.85	18.29	18.85
16	NYSE	EXP	Tue, Feb 24, 2004	18.22	18.33	18.09	18.33
15	NYSE	EXP	Mon, Feb 23, 2004	18.45	18.45	18.02	18.26
14	NYSE	EXP	Fri, Feb 20, 2004	18.54	18.54	18.30	18.50
13	NYSE	EXP	Thu, Feb 19, 2004	18.47	18.72	18.32	18.47
12	NYSE	EXP	Wed, Feb 18, 2004	18.57	18.58	18.33	18.47
11	NYSE	EXP	Tue, Feb 17, 2004	18.82	18.82	18.35	18.56
10	NYSE	EXP	Fri, Feb 13, 2004	18.92	19.02	18.80	18.80
9	NYSE	EXP	Thu, Feb 12, 2004	19.16	19.16	18.90	18.99
8	NYSE	EXP	Wed, Feb 11, 2004	19.27	19.27	19.02	19.16
7	NYSE	EXP	Tue, Feb 10, 2004	18.70	19.23	18.67	19.22
6	NYSE	EXP	Mon, Feb 9, 2004	18.79	18.82	18.50	18.66
5	NYSE	EXP	Fri, Feb 6, 2004	18.52	19.09	18.35	18.79
4	NYSE	EXP	Thu, Feb 5, 2004	17.96	18.56	17.96	18.48
3	NYSE	EXP	Wed, Feb 4, 2004	17.85	18.39	17.79	18.04
2	NYSE	EXP	Tue, Feb 3, 2004	17.97	18.09	17.76	17.84
1	NYSE	EXP	Mon, Feb 2, 2004	18.55	18.70	17.66	17.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Eagle Materials Inc NYSE:EXP 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