Lithia Motors Inc NYSE:LAD Historical Prices

Below are the 6320 trading days of historical prices for LAD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6320	NYSE	LAD	Mon, Mar 4, 2024	299.66	303.05	296.94	297.13
6319	NYSE	LAD	Fri, Mar 1, 2024	298.81	301.81	294.22	299.70
6318	NYSE	LAD	Thu, Feb 29, 2024	294.33	299.81	294.33	299.06
6317	NYSE	LAD	Wed, Feb 28, 2024	290.25	293.40	289.09	290.49
6316	NYSE	LAD	Tue, Feb 27, 2024	291.67	297.01	290.97	293.35
6315	NYSE	LAD	Mon, Feb 26, 2024	285.77	289.79	285.31	287.44
6314	NYSE	LAD	Fri, Feb 23, 2024	287.47	292.35	284.77	288.51
6313	NYSE	LAD	Thu, Feb 22, 2024	283.85	287.75	282.28	285.59
6312	NYSE	LAD	Wed, Feb 21, 2024	280.04	285.77	279.14	281.43
6311	NYSE	LAD	Tue, Feb 20, 2024	287.29	288.27	281.70	283.22
6310	NYSE	LAD	Fri, Feb 16, 2024	298.62	302.87	291.75	291.81
6309	NYSE	LAD	Thu, Feb 15, 2024	303.55	309.43	298.68	304.28
6308	NYSE	LAD	Wed, Feb 14, 2024	289.68	308.61	280.00	303.54
6307	NYSE	LAD	Tue, Feb 13, 2024	297.90	303.97	295.47	298.33
6306	NYSE	LAD	Mon, Feb 12, 2024	305.06	314.21	305.06	309.90
6305	NYSE	LAD	Fri, Feb 9, 2024	293.11	304.04	293.11	303.09
6304	NYSE	LAD	Thu, Feb 8, 2024	288.55	295.64	288.55	292.92
6303	NYSE	LAD	Wed, Feb 7, 2024	291.11	297.31	289.56	290.33
6302	NYSE	LAD	Tue, Feb 6, 2024	289.42	294.23	289.42	292.25
6301	NYSE	LAD	Mon, Feb 5, 2024	291.40	296.79	289.82	291.85
6300	NYSE	LAD	Fri, Feb 2, 2024	299.63	304.17	294.64	297.68
6299	NYSE	LAD	Thu, Feb 1, 2024	301.35	305.68	293.03	304.46
6298	NYSE	LAD	Wed, Jan 31, 2024	300.07	307.06	293.15	294.85
6297	NYSE	LAD	Tue, Jan 30, 2024	305.50	313.79	305.50	306.95
6296	NYSE	LAD	Mon, Jan 29, 2024	298.00	310.30	297.67	310.00
6295	NYSE	LAD	Fri, Jan 26, 2024	300.46	304.34	297.68	298.44
6294	NYSE	LAD	Thu, Jan 25, 2024	300.98	301.38	294.80	298.02
6293	NYSE	LAD	Wed, Jan 24, 2024	307.35	307.35	293.45	295.06
6292	NYSE	LAD	Tue, Jan 23, 2024	307.50	307.50	299.89	302.45
6291	NYSE	LAD	Mon, Jan 22, 2024	299.66	304.29	298.75	303.52
6290	NYSE	LAD	Fri, Jan 19, 2024	292.08	298.76	289.12	296.74
6289	NYSE	LAD	Thu, Jan 18, 2024	292.07	295.37	290.43	292.30
6288	NYSE	LAD	Wed, Jan 17, 2024	285.00	290.00	284.03	288.24
6287	NYSE	LAD	Tue, Jan 16, 2024	282.39	288.39	281.69	287.57
6286	NYSE	LAD	Fri, Jan 12, 2024	298.41	299.99	284.00	285.76
6285	NYSE	LAD	Thu, Jan 11, 2024	301.87	302.32	290.51	295.40
6284	NYSE	LAD	Wed, Jan 10, 2024	301.11	303.56	298.09	302.63
6283	NYSE	LAD	Tue, Jan 9, 2024	300.67	305.79	300.36	301.67
6282	NYSE	LAD	Mon, Jan 8, 2024	296.87	304.74	295.56	304.43
6281	NYSE	LAD	Fri, Jan 5, 2024	295.45	302.78	295.45	297.07
6280	NYSE	LAD	Thu, Jan 4, 2024	301.68	301.83	295.14	296.59
6279	NYSE	LAD	Wed, Jan 3, 2024	317.78	319.59	302.36	303.10
6278	NYSE	LAD	Tue, Jan 2, 2024	326.56	329.86	321.70	324.78
6277	NYSE	LAD	Fri, Dec 29, 2023	326.09	331.96	326.09	329.28
6276	NYSE	LAD	Thu, Dec 28, 2023	326.30	329.97	325.06	329.14
6275	NYSE	LAD	Wed, Dec 27, 2023	327.09	330.98	323.66	328.56
6274	NYSE	LAD	Tue, Dec 26, 2023	323.22	327.04	321.42	326.40
6273	NYSE	LAD	Fri, Dec 22, 2023	320.38	324.71	318.57	321.49
6272	NYSE	LAD	Thu, Dec 21, 2023	317.36	321.32	315.81	321.12
6271	NYSE	LAD	Wed, Dec 20, 2023	310.24	318.56	308.21	309.08
6270	NYSE	LAD	Tue, Dec 19, 2023	310.01	316.54	308.18	313.56
6269	NYSE	LAD	Mon, Dec 18, 2023	308.16	313.21	301.88	305.49
6268	NYSE	LAD	Fri, Dec 15, 2023	304.91	310.52	295.64	308.41
6267	NYSE	LAD	Thu, Dec 14, 2023	287.23	304.00	287.23	303.39
6266	NYSE	LAD	Wed, Dec 13, 2023	261.00	281.66	258.80	280.50
6265	NYSE	LAD	Tue, Dec 12, 2023	266.54	267.17	257.67	261.11
6264	NYSE	LAD	Mon, Dec 11, 2023	270.33	272.55	266.80	267.24
6263	NYSE	LAD	Fri, Dec 8, 2023	270.93	275.33	268.12	270.47
6262	NYSE	LAD	Thu, Dec 7, 2023	267.51	272.00	265.42	270.55
6261	NYSE	LAD	Wed, Dec 6, 2023	270.01	275.45	266.08	267.87
6260	NYSE	LAD	Tue, Dec 5, 2023	278.97	279.48	264.88	266.27
6259	NYSE	LAD	Mon, Dec 4, 2023	276.80	286.00	276.80	283.09
6258	NYSE	LAD	Fri, Dec 1, 2023	266.43	278.10	265.80	277.59
6257	NYSE	LAD	Thu, Nov 30, 2023	269.71	269.90	265.42	266.99
6256	NYSE	LAD	Wed, Nov 29, 2023	272.47	275.35	268.25	268.27
6255	NYSE	LAD	Tue, Nov 28, 2023	266.42	271.33	263.82	268.19
6254	NYSE	LAD	Mon, Nov 27, 2023	268.28	268.57	265.11	265.45
6253	NYSE	LAD	Fri, Nov 24, 2023	269.07	270.80	265.85	270.26
6252	NYSE	LAD	Wed, Nov 22, 2023	271.18	273.00	266.34	268.11
6251	NYSE	LAD	Tue, Nov 21, 2023	267.92	269.48	264.77	268.43
6250	NYSE	LAD	Mon, Nov 20, 2023	269.55	275.58	269.20	272.48
6249	NYSE	LAD	Fri, Nov 17, 2023	272.97	275.09	267.93	271.38
6248	NYSE	LAD	Thu, Nov 16, 2023	278.89	279.72	253.70	267.66
6247	NYSE	LAD	Wed, Nov 15, 2023	275.30	284.55	275.30	282.09
6246	NYSE	LAD	Tue, Nov 14, 2023	265.00	281.59	265.00	275.13
6245	NYSE	LAD	Mon, Nov 13, 2023	254.96	259.38	252.00	258.61
6244	NYSE	LAD	Fri, Nov 10, 2023	254.04	257.28	251.93	256.79
6243	NYSE	LAD	Thu, Nov 9, 2023	264.05	264.05	252.86	254.27
6242	NYSE	LAD	Wed, Nov 8, 2023	261.11	264.58	258.06	261.95
6241	NYSE	LAD	Tue, Nov 7, 2023	261.89	263.88	259.77	262.47
6240	NYSE	LAD	Mon, Nov 6, 2023	264.94	264.94	259.18	261.53
6239	NYSE	LAD	Fri, Nov 3, 2023	259.59	269.22	259.59	266.19
6238	NYSE	LAD	Thu, Nov 2, 2023	251.41	256.19	249.00	254.63
6237	NYSE	LAD	Wed, Nov 1, 2023	241.40	246.47	236.16	246.35
6236	NYSE	LAD	Tue, Oct 31, 2023	239.76	243.17	238.03	242.21
6235	NYSE	LAD	Mon, Oct 30, 2023	239.55	243.93	233.88	242.49
6234	NYSE	LAD	Fri, Oct 27, 2023	242.77	245.60	235.93	236.95
6233	NYSE	LAD	Thu, Oct 26, 2023	235.13	245.47	234.79	243.21
6232	NYSE	LAD	Wed, Oct 25, 2023	240.00	244.62	231.36	234.38
6231	NYSE	LAD	Tue, Oct 24, 2023	249.24	256.18	248.49	249.49
6230	NYSE	LAD	Mon, Oct 23, 2023	258.45	260.06	251.56	252.50
6229	NYSE	LAD	Fri, Oct 20, 2023	262.04	263.73	257.20	258.74
6228	NYSE	LAD	Thu, Oct 19, 2023	266.21	267.31	259.90	261.85
6227	NYSE	LAD	Wed, Oct 18, 2023	268.92	271.07	267.26	267.48
6226	NYSE	LAD	Tue, Oct 17, 2023	272.42	281.60	272.37	273.12
6225	NYSE	LAD	Mon, Oct 16, 2023	269.52	274.19	267.30	273.22
6224	NYSE	LAD	Fri, Oct 13, 2023	271.10	272.31	265.51	266.01
6223	NYSE	LAD	Thu, Oct 12, 2023	277.57	279.34	266.04	270.42
6222	NYSE	LAD	Wed, Oct 11, 2023	279.35	281.60	271.37	275.81
6221	NYSE	LAD	Tue, Oct 10, 2023	270.72	279.88	268.84	279.00
6220	NYSE	LAD	Mon, Oct 9, 2023	260.02	270.58	258.50	269.53
6219	NYSE	LAD	Fri, Oct 6, 2023	266.95	273.17	260.70	265.18
6218	NYSE	LAD	Thu, Oct 5, 2023	280.73	283.74	266.10	267.54
6217	NYSE	LAD	Wed, Oct 4, 2023	279.28	285.78	276.58	280.61
6216	NYSE	LAD	Tue, Oct 3, 2023	286.06	288.33	277.68	278.75
6215	NYSE	LAD	Mon, Oct 2, 2023	295.18	296.88	286.97	288.78
6214	NYSE	LAD	Fri, Sep 29, 2023	301.44	304.99	293.38	295.33
6213	NYSE	LAD	Thu, Sep 28, 2023	288.59	299.94	288.01	298.93
6212	NYSE	LAD	Wed, Sep 27, 2023	288.78	299.33	288.78	298.50
6211	NYSE	LAD	Tue, Sep 26, 2023	289.01	290.99	285.89	286.26
6210	NYSE	LAD	Mon, Sep 25, 2023	292.25	297.02	290.21	290.30
6209	NYSE	LAD	Fri, Sep 22, 2023	304.32	304.32	288.00	293.43
6208	NYSE	LAD	Thu, Sep 21, 2023	298.51	303.22	289.64	301.51
6207	NYSE	LAD	Wed, Sep 20, 2023	304.09	306.90	301.22	302.32
6206	NYSE	LAD	Tue, Sep 19, 2023	302.59	306.99	297.67	301.36
6205	NYSE	LAD	Mon, Sep 18, 2023	298.60	305.36	297.87	301.01
6204	NYSE	LAD	Fri, Sep 15, 2023	302.37	302.95	289.62	294.02
6203	NYSE	LAD	Thu, Sep 14, 2023	295.71	305.56	295.71	305.31
6202	NYSE	LAD	Wed, Sep 13, 2023	299.15	299.15	291.54	293.11
6201	NYSE	LAD	Tue, Sep 12, 2023	295.00	302.02	295.00	298.24
6200	NYSE	LAD	Mon, Sep 11, 2023	299.54	300.61	295.28	296.04
6199	NYSE	LAD	Fri, Sep 8, 2023	297.36	302.64	294.76	297.56
6198	NYSE	LAD	Thu, Sep 7, 2023	301.75	302.52	297.54	297.81
6197	NYSE	LAD	Wed, Sep 6, 2023	307.76	313.27	300.14	303.68
6196	NYSE	LAD	Tue, Sep 5, 2023	309.24	313.09	302.14	308.62
6195	NYSE	LAD	Fri, Sep 1, 2023	311.42	317.00	309.73	316.14
6194	NYSE	LAD	Thu, Aug 31, 2023	310.85	311.90	306.82	308.02
6193	NYSE	LAD	Wed, Aug 30, 2023	306.63	311.73	306.63	311.28
6192	NYSE	LAD	Tue, Aug 29, 2023	302.75	310.00	301.39	307.48
6191	NYSE	LAD	Mon, Aug 28, 2023	303.75	308.99	303.38	303.69
6190	NYSE	LAD	Fri, Aug 25, 2023	304.46	306.36	295.22	301.10
6189	NYSE	LAD	Thu, Aug 24, 2023	305.84	307.43	299.99	302.59
6188	NYSE	LAD	Wed, Aug 23, 2023	296.36	306.31	294.88	305.26
6187	NYSE	LAD	Tue, Aug 22, 2023	298.88	300.56	296.29	298.88
6186	NYSE	LAD	Mon, Aug 21, 2023	302.19	304.98	297.30	300.66
6185	NYSE	LAD	Fri, Aug 18, 2023	295.33	303.94	295.33	302.07
6184	NYSE	LAD	Thu, Aug 17, 2023	306.74	307.84	296.47	297.56
6183	NYSE	LAD	Wed, Aug 16, 2023	310.15	313.30	303.51	305.17
6182	NYSE	LAD	Tue, Aug 15, 2023	316.25	317.97	309.84	310.42
6181	NYSE	LAD	Mon, Aug 14, 2023	313.44	317.56	309.55	317.13
6180	NYSE	LAD	Fri, Aug 11, 2023	305.79	319.40	304.59	316.34
6179	NYSE	LAD	Thu, Aug 10, 2023	306.10	310.48	302.69	307.17
6178	NYSE	LAD	Wed, Aug 9, 2023	300.05	306.65	293.65	304.62
6177	NYSE	LAD	Tue, Aug 8, 2023	294.24	300.39	290.31	299.27
6176	NYSE	LAD	Mon, Aug 7, 2023	300.51	302.64	295.73	300.91
6175	NYSE	LAD	Fri, Aug 4, 2023	302.47	304.00	297.81	300.28
6174	NYSE	LAD	Thu, Aug 3, 2023	302.06	306.66	300.63	302.15
6173	NYSE	LAD	Wed, Aug 2, 2023	304.05	308.67	302.20	303.75
6172	NYSE	LAD	Tue, Aug 1, 2023	304.48	309.18	300.75	306.15
6171	NYSE	LAD	Mon, Jul 31, 2023	308.00	311.43	303.71	310.53
6170	NYSE	LAD	Fri, Jul 28, 2023	312.19	314.07	304.53	306.63
6169	NYSE	LAD	Thu, Jul 27, 2023	322.00	322.00	307.04	308.04
6168	NYSE	LAD	Wed, Jul 26, 2023	315.25	325.65	312.56	320.59
6167	NYSE	LAD	Tue, Jul 25, 2023	293.88	298.86	289.60	292.37
6166	NYSE	LAD	Mon, Jul 24, 2023	296.72	300.52	289.70	295.21
6165	NYSE	LAD	Fri, Jul 21, 2023	306.95	307.74	295.39	298.74
6164	NYSE	LAD	Thu, Jul 20, 2023	317.59	317.59	307.94	309.06
6163	NYSE	LAD	Wed, Jul 19, 2023	319.11	320.05	314.00	317.17
6162	NYSE	LAD	Tue, Jul 18, 2023	312.37	318.95	310.64	315.98
6161	NYSE	LAD	Mon, Jul 17, 2023	312.36	315.14	309.08	312.37
6160	NYSE	LAD	Fri, Jul 14, 2023	319.17	321.03	311.05	313.60
6159	NYSE	LAD	Thu, Jul 13, 2023	321.61	324.24	319.69	320.21
6158	NYSE	LAD	Wed, Jul 12, 2023	328.21	329.00	320.58	322.50
6157	NYSE	LAD	Tue, Jul 11, 2023	320.00	328.57	317.87	325.26
6156	NYSE	LAD	Mon, Jul 10, 2023	311.82	320.00	311.82	315.55
6155	NYSE	LAD	Fri, Jul 7, 2023	305.00	315.64	304.74	313.40
6154	NYSE	LAD	Thu, Jul 6, 2023	302.54	307.82	300.69	303.61
6153	NYSE	LAD	Wed, Jul 5, 2023	303.37	307.67	302.51	302.99
6152	NYSE	LAD	Mon, Jul 3, 2023	304.80	310.80	302.14	304.64
6151	NYSE	LAD	Fri, Jun 30, 2023	303.79	307.07	301.37	304.11
6150	NYSE	LAD	Thu, Jun 29, 2023	304.33	307.43	299.90	302.80
6149	NYSE	LAD	Wed, Jun 28, 2023	294.47	303.45	293.93	302.81
6148	NYSE	LAD	Tue, Jun 27, 2023	286.17	297.13	285.26	296.46
6147	NYSE	LAD	Mon, Jun 26, 2023	283.94	291.11	283.36	286.97
6146	NYSE	LAD	Fri, Jun 23, 2023	281.76	285.49	279.86	283.43
6145	NYSE	LAD	Thu, Jun 22, 2023	277.12	282.68	275.98	281.80
6144	NYSE	LAD	Wed, Jun 21, 2023	276.34	281.86	274.15	279.85
6143	NYSE	LAD	Tue, Jun 20, 2023	270.55	277.53	270.18	276.51
6142	NYSE	LAD	Fri, Jun 16, 2023	273.35	275.97	268.76	271.79
6141	NYSE	LAD	Thu, Jun 15, 2023	265.24	273.21	265.24	272.65
6140	NYSE	LAD	Wed, Jun 14, 2023	273.41	277.66	265.85	269.41
6139	NYSE	LAD	Tue, Jun 13, 2023	261.34	275.29	261.34	273.57
6138	NYSE	LAD	Mon, Jun 12, 2023	253.72	260.80	253.01	258.80
6137	NYSE	LAD	Fri, Jun 9, 2023	260.50	260.50	253.53	254.74
6136	NYSE	LAD	Thu, Jun 8, 2023	257.93	259.17	253.70	258.79
6135	NYSE	LAD	Wed, Jun 7, 2023	250.45	257.67	249.72	256.99
6134	NYSE	LAD	Tue, Jun 6, 2023	241.39	251.90	241.39	249.35
6133	NYSE	LAD	Mon, Jun 5, 2023	244.25	244.80	237.50	246.82
6132	NYSE	LAD	Fri, Jun 2, 2023	240.00	250.25	238.51	246.82
6131	NYSE	LAD	Thu, Jun 1, 2023	233.36	237.38	230.98	235.17
6130	NYSE	LAD	Wed, May 31, 2023	240.49	242.34	229.71	233.28
6129	NYSE	LAD	Tue, May 30, 2023	244.69	249.00	242.97	245.96
6128	NYSE	LAD	Fri, May 26, 2023	236.66	242.91	235.62	241.97
6127	NYSE	LAD	Thu, May 25, 2023	233.95	238.83	232.18	236.24
6126	NYSE	LAD	Wed, May 24, 2023	236.82	238.06	229.91	234.89
6125	NYSE	LAD	Tue, May 23, 2023	231.25	239.29	229.98	236.24
6124	NYSE	LAD	Mon, May 22, 2023	227.59	231.66	227.41	230.71
6123	NYSE	LAD	Fri, May 19, 2023	227.06	228.10	223.61	226.33
6122	NYSE	LAD	Thu, May 18, 2023	219.93	228.06	218.99	227.67
6121	NYSE	LAD	Wed, May 17, 2023	214.17	221.02	213.48	220.63
6120	NYSE	LAD	Tue, May 16, 2023	211.91	215.44	207.08	212.07
6119	NYSE	LAD	Mon, May 15, 2023	211.49	216.92	210.26	216.13
6118	NYSE	LAD	Fri, May 12, 2023	216.41	216.41	210.09	211.52
6117	NYSE	LAD	Thu, May 11, 2023	213.81	216.18	211.97	214.86
6116	NYSE	LAD	Wed, May 10, 2023	219.47	220.66	213.80	215.49
6115	NYSE	LAD	Tue, May 9, 2023	216.57	219.84	214.64	219.13
6114	NYSE	LAD	Mon, May 8, 2023	218.57	220.04	214.67	218.95
6113	NYSE	LAD	Fri, May 5, 2023	212.01	217.76	211.18	216.32
6112	NYSE	LAD	Thu, May 4, 2023	216.71	216.88	206.69	207.13
6111	NYSE	LAD	Wed, May 3, 2023	224.04	227.71	217.35	217.55
6110	NYSE	LAD	Tue, May 2, 2023	224.40	225.26	216.90	223.69
6109	NYSE	LAD	Mon, May 1, 2023	221.05	228.31	221.05	227.16
6108	NYSE	LAD	Fri, Apr 28, 2023	221.58	224.50	219.23	220.89
6107	NYSE	LAD	Thu, Apr 27, 2023	221.01	222.86	217.92	222.07
6106	NYSE	LAD	Wed, Apr 26, 2023	219.74	223.50	216.87	220.52
6105	NYSE	LAD	Tue, Apr 25, 2023	223.00	223.79	219.26	219.75
6104	NYSE	LAD	Mon, Apr 24, 2023	225.91	228.04	223.75	225.35
6103	NYSE	LAD	Fri, Apr 21, 2023	222.00	228.16	218.95	227.17
6102	NYSE	LAD	Thu, Apr 20, 2023	219.02	224.86	218.41	221.32
6101	NYSE	LAD	Wed, Apr 19, 2023	212.50	225.96	205.97	221.50
6100	NYSE	LAD	Tue, Apr 18, 2023	228.13	230.26	226.17	226.45
6099	NYSE	LAD	Mon, Apr 17, 2023	225.80	228.52	222.45	225.86
6098	NYSE	LAD	Fri, Apr 14, 2023	224.29	227.86	222.03	225.61
6097	NYSE	LAD	Thu, Apr 13, 2023	222.26	224.80	218.13	222.95
6096	NYSE	LAD	Wed, Apr 12, 2023	231.25	231.31	219.32	219.59
6095	NYSE	LAD	Tue, Apr 11, 2023	220.68	229.72	219.59	227.63
6094	NYSE	LAD	Mon, Apr 10, 2023	209.91	217.34	209.06	213.64
6093	NYSE	LAD	Thu, Apr 6, 2023	213.01	214.49	210.08	211.32
6092	NYSE	LAD	Wed, Apr 5, 2023	216.13	216.44	209.24	213.34
6091	NYSE	LAD	Tue, Apr 4, 2023	223.92	223.92	216.44	218.14
6090	NYSE	LAD	Mon, Apr 3, 2023	229.57	230.34	221.57	224.29
6089	NYSE	LAD	Fri, Mar 31, 2023	227.70	230.50	227.07	228.93
6088	NYSE	LAD	Thu, Mar 30, 2023	223.64	227.50	223.03	225.77
6087	NYSE	LAD	Wed, Mar 29, 2023	216.47	220.56	213.97	219.54
6086	NYSE	LAD	Tue, Mar 28, 2023	214.66	217.96	212.67	214.62
6085	NYSE	LAD	Mon, Mar 27, 2023	215.40	217.83	211.33	215.12
6084	NYSE	LAD	Fri, Mar 24, 2023	207.26	213.25	203.65	212.38
6083	NYSE	LAD	Thu, Mar 23, 2023	214.74	217.72	207.26	209.89
6082	NYSE	LAD	Wed, Mar 22, 2023	216.78	220.00	212.23	212.25
6081	NYSE	LAD	Tue, Mar 21, 2023	216.70	219.65	213.57	216.69
6080	NYSE	LAD	Mon, Mar 20, 2023	211.49	217.32	209.18	211.14
6079	NYSE	LAD	Fri, Mar 17, 2023	213.15	214.16	205.85	209.59
6078	NYSE	LAD	Thu, Mar 16, 2023	209.47	215.47	206.64	215.05
6077	NYSE	LAD	Wed, Mar 15, 2023	216.15	216.15	206.31	211.51
6076	NYSE	LAD	Tue, Mar 14, 2023	243.00	243.89	218.76	220.46
6075	NYSE	LAD	Mon, Mar 13, 2023	238.56	243.62	235.37	236.69
6074	NYSE	LAD	Fri, Mar 10, 2023	251.57	252.87	243.83	246.02
6073	NYSE	LAD	Thu, Mar 9, 2023	261.20	264.60	254.43	255.08
6072	NYSE	LAD	Wed, Mar 8, 2023	260.37	265.33	259.54	262.87
6071	NYSE	LAD	Tue, Mar 7, 2023	255.27	261.72	255.27	258.85
6070	NYSE	LAD	Mon, Mar 6, 2023	262.38	263.28	256.36	256.38
6069	NYSE	LAD	Fri, Mar 3, 2023	255.32	262.65	253.65	261.86
6068	NYSE	LAD	Thu, Mar 2, 2023	254.78	256.49	251.98	254.45
6067	NYSE	LAD	Wed, Mar 1, 2023	253.11	258.52	252.63	256.94
6066	NYSE	LAD	Tue, Feb 28, 2023	257.51	260.76	254.09	255.18
6065	NYSE	LAD	Mon, Feb 27, 2023	259.51	260.52	256.66	258.16
6064	NYSE	LAD	Fri, Feb 24, 2023	253.48	258.95	252.17	255.79
6063	NYSE	LAD	Thu, Feb 23, 2023	258.43	262.02	255.67	260.92
6062	NYSE	LAD	Wed, Feb 22, 2023	251.52	258.38	251.52	257.50
6061	NYSE	LAD	Tue, Feb 21, 2023	264.40	267.00	247.31	248.55
6060	NYSE	LAD	Fri, Feb 17, 2023	260.00	271.09	259.83	269.62
6059	NYSE	LAD	Thu, Feb 16, 2023	253.93	266.50	250.94	262.99
6058	NYSE	LAD	Wed, Feb 15, 2023	262.29	268.00	252.51	258.13
6057	NYSE	LAD	Tue, Feb 14, 2023	272.91	282.84	271.64	281.30
6056	NYSE	LAD	Mon, Feb 13, 2023	274.32	276.58	271.62	276.02
6055	NYSE	LAD	Fri, Feb 10, 2023	271.55	274.80	270.11	274.25
6054	NYSE	LAD	Thu, Feb 9, 2023	281.46	286.40	273.92	274.80
6053	NYSE	LAD	Wed, Feb 8, 2023	280.66	284.30	278.48	279.78
6052	NYSE	LAD	Tue, Feb 7, 2023	281.27	283.95	277.17	282.20
6051	NYSE	LAD	Mon, Feb 6, 2023	289.49	292.21	283.56	284.14
6050	NYSE	LAD	Fri, Feb 3, 2023	287.64	298.42	287.64	289.22
6049	NYSE	LAD	Thu, Feb 2, 2023	282.50	299.29	282.50	294.30
6048	NYSE	LAD	Wed, Feb 1, 2023	262.38	281.06	261.30	278.10
6047	NYSE	LAD	Tue, Jan 31, 2023	252.82	263.62	251.31	263.20
6046	NYSE	LAD	Mon, Jan 30, 2023	247.91	256.38	246.61	251.98
6045	NYSE	LAD	Fri, Jan 27, 2023	241.59	251.13	241.59	250.22
6044	NYSE	LAD	Thu, Jan 26, 2023	238.69	242.93	235.51	242.77
6043	NYSE	LAD	Wed, Jan 25, 2023	232.10	238.77	231.49	236.57
6042	NYSE	LAD	Tue, Jan 24, 2023	240.06	240.06	234.78	234.88
6041	NYSE	LAD	Mon, Jan 23, 2023	242.09	242.78	238.21	238.61
6040	NYSE	LAD	Fri, Jan 20, 2023	233.01	240.52	227.18	240.42
6039	NYSE	LAD	Thu, Jan 19, 2023	229.78	229.95	222.82	229.91
6038	NYSE	LAD	Wed, Jan 18, 2023	235.00	239.88	230.93	231.25
6037	NYSE	LAD	Tue, Jan 17, 2023	227.50	235.20	227.50	233.17
6036	NYSE	LAD	Fri, Jan 13, 2023	229.01	232.32	225.00	232.07
6035	NYSE	LAD	Thu, Jan 12, 2023	236.83	239.24	231.15	235.34
6034	NYSE	LAD	Wed, Jan 11, 2023	224.92	235.31	224.72	234.32
6033	NYSE	LAD	Tue, Jan 10, 2023	219.89	224.55	215.37	223.95
6032	NYSE	LAD	Mon, Jan 9, 2023	211.33	220.89	211.33	218.77
6031	NYSE	LAD	Fri, Jan 6, 2023	206.95	212.63	204.07	211.83
6030	NYSE	LAD	Thu, Jan 5, 2023	205.17	206.35	201.48	205.92
6029	NYSE	LAD	Wed, Jan 4, 2023	203.79	209.51	202.77	208.77
6028	NYSE	LAD	Tue, Jan 3, 2023	206.96	209.19	198.82	201.14
6027	NYSE	LAD	Fri, Dec 30, 2022	201.25	206.15	201.22	204.74
6026	NYSE	LAD	Thu, Dec 29, 2022	198.19	204.08	198.13	203.44
6025	NYSE	LAD	Wed, Dec 28, 2022	200.81	202.50	194.26	196.02
6024	NYSE	LAD	Tue, Dec 27, 2022	202.07	202.17	199.16	200.20
6023	NYSE	LAD	Fri, Dec 23, 2022	196.03	202.11	194.96	201.88
6022	NYSE	LAD	Thu, Dec 22, 2022	186.29	195.49	185.00	195.38
6021	NYSE	LAD	Wed, Dec 21, 2022	195.82	196.71	191.23	194.04
6020	NYSE	LAD	Tue, Dec 20, 2022	197.10	199.75	192.33	192.56
6019	NYSE	LAD	Mon, Dec 19, 2022	211.41	212.91	199.38	199.87
6018	NYSE	LAD	Fri, Dec 16, 2022	217.01	220.04	211.58	212.32
6017	NYSE	LAD	Thu, Dec 15, 2022	221.04	222.77	216.89	219.34
6016	NYSE	LAD	Wed, Dec 14, 2022	219.15	225.54	217.38	224.57
6015	NYSE	LAD	Tue, Dec 13, 2022	226.50	226.93	218.09	220.23
6014	NYSE	LAD	Mon, Dec 12, 2022	219.00	223.46	216.48	220.06
6013	NYSE	LAD	Fri, Dec 9, 2022	218.96	221.69	217.60	219.12
6012	NYSE	LAD	Thu, Dec 8, 2022	222.37	223.99	218.83	221.47
6011	NYSE	LAD	Wed, Dec 7, 2022	225.00	230.59	222.30	222.63
6010	NYSE	LAD	Tue, Dec 6, 2022	218.47	226.95	217.07	226.75
6009	NYSE	LAD	Mon, Dec 5, 2022	227.69	228.12	216.90	218.42
6008	NYSE	LAD	Fri, Dec 2, 2022	233.55	235.38	227.30	229.07
6007	NYSE	LAD	Thu, Dec 1, 2022	239.68	241.40	234.68	235.34
6006	NYSE	LAD	Wed, Nov 30, 2022	235.00	240.18	230.80	239.31
6005	NYSE	LAD	Tue, Nov 29, 2022	229.77	237.57	229.25	235.85
6004	NYSE	LAD	Mon, Nov 28, 2022	227.24	230.06	227.00	228.20
6003	NYSE	LAD	Fri, Nov 25, 2022	225.75	230.78	225.65	229.72
6002	NYSE	LAD	Wed, Nov 23, 2022	223.98	227.84	222.38	227.14
6001	NYSE	LAD	Tue, Nov 22, 2022	222.20	227.50	221.16	224.76
6000	NYSE	LAD	Mon, Nov 21, 2022	225.19	226.54	219.09	220.38
5999	NYSE	LAD	Fri, Nov 18, 2022	237.82	237.82	224.40	227.81
5998	NYSE	LAD	Thu, Nov 17, 2022	232.35	235.01	227.55	234.66
5997	NYSE	LAD	Wed, Nov 16, 2022	236.49	237.11	229.46	237.00
5996	NYSE	LAD	Tue, Nov 15, 2022	248.92	249.69	238.79	240.43
5995	NYSE	LAD	Mon, Nov 14, 2022	238.00	242.85	236.25	240.00
5994	NYSE	LAD	Fri, Nov 11, 2022	233.49	242.45	232.11	240.16
5993	NYSE	LAD	Thu, Nov 10, 2022	220.93	233.03	218.73	231.33
5992	NYSE	LAD	Wed, Nov 9, 2022	209.24	213.03	208.27	209.62
5991	NYSE	LAD	Tue, Nov 8, 2022	205.03	212.23	201.13	210.60
5990	NYSE	LAD	Mon, Nov 7, 2022	200.40	206.03	196.65	204.56
5989	NYSE	LAD	Fri, Nov 4, 2022	205.62	207.95	196.00	199.06
5988	NYSE	LAD	Thu, Nov 3, 2022	199.39	206.44	198.61	201.99
5987	NYSE	LAD	Wed, Nov 2, 2022	208.66	212.78	201.65	202.39
5986	NYSE	LAD	Tue, Nov 1, 2022	208.04	214.90	204.30	210.94
5985	NYSE	LAD	Mon, Oct 31, 2022	202.78	203.51	196.90	198.15
5984	NYSE	LAD	Fri, Oct 28, 2022	206.03	209.61	201.59	203.62
5983	NYSE	LAD	Thu, Oct 27, 2022	200.92	215.08	200.92	206.67
5982	NYSE	LAD	Wed, Oct 26, 2022	197.86	203.40	195.49	199.84
5981	NYSE	LAD	Tue, Oct 25, 2022	194.44	201.70	194.44	198.13
5980	NYSE	LAD	Mon, Oct 24, 2022	186.10	194.72	184.55	193.42
5979	NYSE	LAD	Fri, Oct 21, 2022	180.81	188.77	180.00	185.63
5978	NYSE	LAD	Thu, Oct 20, 2022	193.22	197.86	181.63	183.09
5977	NYSE	LAD	Wed, Oct 19, 2022	204.69	208.99	190.00	194.21
5976	NYSE	LAD	Tue, Oct 18, 2022	209.32	212.33	203.87	207.36
5975	NYSE	LAD	Mon, Oct 17, 2022	210.08	211.17	204.65	204.78
5974	NYSE	LAD	Fri, Oct 14, 2022	223.34	224.28	207.24	207.61
5973	NYSE	LAD	Thu, Oct 13, 2022	211.97	221.71	209.74	220.12
5972	NYSE	LAD	Wed, Oct 12, 2022	212.42	220.41	208.32	216.08
5971	NYSE	LAD	Tue, Oct 11, 2022	202.16	211.10	200.64	210.84
5970	NYSE	LAD	Mon, Oct 10, 2022	204.00	209.19	202.45	202.88
5969	NYSE	LAD	Fri, Oct 7, 2022	209.00	210.60	204.00	205.33
5968	NYSE	LAD	Thu, Oct 6, 2022	216.20	217.67	209.00	211.35
5967	NYSE	LAD	Wed, Oct 5, 2022	217.13	219.22	211.85	217.25
5966	NYSE	LAD	Tue, Oct 4, 2022	224.53	226.67	219.95	222.43
5965	NYSE	LAD	Mon, Oct 3, 2022	217.92	223.73	216.63	220.03
5964	NYSE	LAD	Fri, Sep 30, 2022	215.46	223.94	213.79	214.55
5963	NYSE	LAD	Thu, Sep 29, 2022	220.01	221.00	209.00	215.65
5962	NYSE	LAD	Wed, Sep 28, 2022	226.29	233.57	226.29	231.82
5961	NYSE	LAD	Tue, Sep 27, 2022	225.82	227.17	222.07	225.85
5960	NYSE	LAD	Mon, Sep 26, 2022	228.58	230.84	222.48	223.11
5959	NYSE	LAD	Fri, Sep 23, 2022	222.52	229.14	220.40	228.94
5958	NYSE	LAD	Thu, Sep 22, 2022	226.47	230.28	223.94	226.26
5957	NYSE	LAD	Wed, Sep 21, 2022	232.26	234.44	226.02	226.43
5956	NYSE	LAD	Tue, Sep 20, 2022	236.62	236.62	226.62	230.22
5955	NYSE	LAD	Mon, Sep 19, 2022	235.63	241.85	235.63	239.25
5954	NYSE	LAD	Fri, Sep 16, 2022	237.61	240.88	235.20	238.08
5953	NYSE	LAD	Thu, Sep 15, 2022	243.49	246.04	239.50	241.66
5952	NYSE	LAD	Wed, Sep 14, 2022	243.01	243.31	233.87	243.08
5951	NYSE	LAD	Tue, Sep 13, 2022	251.06	252.64	242.00	242.33
5950	NYSE	LAD	Mon, Sep 12, 2022	260.33	265.18	258.45	259.88
5949	NYSE	LAD	Fri, Sep 9, 2022	251.41	257.83	249.76	257.04
5948	NYSE	LAD	Thu, Sep 8, 2022	246.83	253.66	243.14	251.62
5947	NYSE	LAD	Wed, Sep 7, 2022	247.20	251.57	243.46	249.60
5946	NYSE	LAD	Tue, Sep 6, 2022	254.84	254.84	242.87	247.20
5945	NYSE	LAD	Fri, Sep 2, 2022	261.06	261.06	253.37	254.51
5944	NYSE	LAD	Thu, Sep 1, 2022	264.42	265.81	256.06	259.26
5943	NYSE	LAD	Wed, Aug 31, 2022	269.32	269.52	264.00	265.44
5942	NYSE	LAD	Tue, Aug 30, 2022	278.86	278.86	267.39	270.08
5941	NYSE	LAD	Mon, Aug 29, 2022	276.70	278.88	274.08	276.30
5940	NYSE	LAD	Fri, Aug 26, 2022	287.10	287.10	277.64	278.01
5939	NYSE	LAD	Thu, Aug 25, 2022	274.60	285.21	274.55	285.05
5938	NYSE	LAD	Wed, Aug 24, 2022	267.80	276.54	266.56	274.00
5937	NYSE	LAD	Tue, Aug 23, 2022	270.05	274.64	269.04	269.36
5936	NYSE	LAD	Mon, Aug 22, 2022	268.83	269.64	263.77	268.09
5935	NYSE	LAD	Fri, Aug 19, 2022	267.14	270.16	265.87	269.33
5934	NYSE	LAD	Thu, Aug 18, 2022	270.00	271.35	266.85	269.82
5933	NYSE	LAD	Wed, Aug 17, 2022	274.01	276.97	266.38	269.91
5932	NYSE	LAD	Tue, Aug 16, 2022	265.26	282.23	264.24	277.88
5931	NYSE	LAD	Mon, Aug 15, 2022	265.00	265.53	260.27	264.25
5930	NYSE	LAD	Fri, Aug 12, 2022	272.07	273.67	265.55	266.50
5929	NYSE	LAD	Thu, Aug 11, 2022	271.84	278.29	270.81	271.85
5928	NYSE	LAD	Wed, Aug 10, 2022	273.14	273.82	267.50	268.55
5927	NYSE	LAD	Tue, Aug 9, 2022	273.22	273.22	263.36	265.94
5926	NYSE	LAD	Mon, Aug 8, 2022	274.33	280.00	273.00	273.42
5925	NYSE	LAD	Fri, Aug 5, 2022	265.75	273.16	265.75	272.49
5924	NYSE	LAD	Thu, Aug 4, 2022	270.06	274.58	268.30	269.45
5923	NYSE	LAD	Wed, Aug 3, 2022	268.13	272.72	265.01	271.39
5922	NYSE	LAD	Tue, Aug 2, 2022	268.22	272.15	265.50	265.70
5921	NYSE	LAD	Mon, Aug 1, 2022	263.33	271.82	262.60	270.62
5920	NYSE	LAD	Fri, Jul 29, 2022	259.46	266.66	257.72	265.28
5919	NYSE	LAD	Thu, Jul 28, 2022	255.05	259.75	250.16	259.56
5918	NYSE	LAD	Wed, Jul 27, 2022	257.37	257.37	249.20	255.70
5917	NYSE	LAD	Tue, Jul 26, 2022	251.87	261.76	250.44	255.27
5916	NYSE	LAD	Mon, Jul 25, 2022	266.23	267.01	254.44	255.43
5915	NYSE	LAD	Fri, Jul 22, 2022	271.00	274.73	261.87	264.47
5914	NYSE	LAD	Thu, Jul 21, 2022	276.05	277.72	265.59	271.40
5913	NYSE	LAD	Wed, Jul 20, 2022	275.00	287.38	275.00	279.52
5912	NYSE	LAD	Tue, Jul 19, 2022	289.77	298.52	288.71	295.56
5911	NYSE	LAD	Mon, Jul 18, 2022	285.30	291.78	281.20	283.83
5910	NYSE	LAD	Fri, Jul 15, 2022	279.23	284.49	275.05	280.97
5909	NYSE	LAD	Thu, Jul 14, 2022	270.68	274.73	269.22	273.33
5908	NYSE	LAD	Wed, Jul 13, 2022	273.71	277.94	271.00	277.52
5907	NYSE	LAD	Tue, Jul 12, 2022	276.20	283.78	275.67	277.77
5906	NYSE	LAD	Mon, Jul 11, 2022	280.00	283.76	274.12	275.52
5905	NYSE	LAD	Fri, Jul 8, 2022	288.02	289.14	280.31	281.10
5904	NYSE	LAD	Thu, Jul 7, 2022	277.32	289.20	277.32	288.00
5903	NYSE	LAD	Wed, Jul 6, 2022	283.73	288.21	271.95	275.79
5902	NYSE	LAD	Tue, Jul 5, 2022	273.52	286.48	271.00	285.68
5901	NYSE	LAD	Fri, Jul 1, 2022	274.30	284.39	272.52	279.83
5900	NYSE	LAD	Thu, Jun 30, 2022	282.06	282.13	269.40	274.81
5899	NYSE	LAD	Wed, Jun 29, 2022	285.50	289.59	281.38	286.66
5898	NYSE	LAD	Tue, Jun 28, 2022	294.91	299.17	282.75	285.66
5897	NYSE	LAD	Mon, Jun 27, 2022	289.75	293.02	283.72	290.36
5896	NYSE	LAD	Fri, Jun 24, 2022	278.10	290.55	278.10	289.91
5895	NYSE	LAD	Thu, Jun 23, 2022	272.71	278.21	271.00	277.42
5894	NYSE	LAD	Wed, Jun 22, 2022	259.51	272.06	259.24	271.27
5893	NYSE	LAD	Tue, Jun 21, 2022	274.68	276.11	263.77	264.17
5892	NYSE	LAD	Fri, Jun 17, 2022	257.01	272.07	255.02	270.11
5891	NYSE	LAD	Thu, Jun 16, 2022	276.81	277.21	252.56	254.52
5890	NYSE	LAD	Wed, Jun 15, 2022	282.88	288.85	279.81	284.47
5889	NYSE	LAD	Tue, Jun 14, 2022	277.98	286.00	277.45	280.13
5888	NYSE	LAD	Mon, Jun 13, 2022	286.05	286.05	274.86	276.42
5887	NYSE	LAD	Fri, Jun 10, 2022	303.96	309.96	290.42	293.80
5886	NYSE	LAD	Thu, Jun 9, 2022	306.89	313.75	304.02	311.12
5885	NYSE	LAD	Wed, Jun 8, 2022	306.89	314.83	303.52	304.26
5884	NYSE	LAD	Tue, Jun 7, 2022	302.12	309.62	299.55	308.28
5883	NYSE	LAD	Mon, Jun 6, 2022	299.73	310.97	295.25	308.29
5882	NYSE	LAD	Fri, Jun 3, 2022	299.89	301.09	292.36	297.87
5881	NYSE	LAD	Thu, Jun 2, 2022	301.22	306.09	297.96	303.67
5880	NYSE	LAD	Wed, Jun 1, 2022	307.24	307.24	295.47	299.95
5879	NYSE	LAD	Tue, May 31, 2022	303.87	306.03	299.66	304.47
5878	NYSE	LAD	Fri, May 27, 2022	303.12	307.10	302.38	306.10
5877	NYSE	LAD	Thu, May 26, 2022	298.64	305.49	291.38	302.63
5876	NYSE	LAD	Wed, May 25, 2022	277.62	294.99	277.62	292.78
5875	NYSE	LAD	Tue, May 24, 2022	279.35	281.09	275.00	280.49
5874	NYSE	LAD	Mon, May 23, 2022	285.71	286.06	274.66	281.81
5873	NYSE	LAD	Fri, May 20, 2022	284.39	286.01	276.72	284.52
5872	NYSE	LAD	Thu, May 19, 2022	287.54	290.46	283.30	283.87
5871	NYSE	LAD	Wed, May 18, 2022	304.77	305.18	288.28	290.31
5870	NYSE	LAD	Tue, May 17, 2022	302.33	309.47	301.95	309.20
5869	NYSE	LAD	Mon, May 16, 2022	298.16	304.00	293.33	297.59
5868	NYSE	LAD	Fri, May 13, 2022	284.54	301.03	283.56	299.28
5867	NYSE	LAD	Thu, May 12, 2022	275.00	282.41	273.69	280.98
5866	NYSE	LAD	Wed, May 11, 2022	277.99	286.63	273.81	276.80
5865	NYSE	LAD	Tue, May 10, 2022	287.73	288.16	272.20	278.36
5864	NYSE	LAD	Mon, May 9, 2022	293.17	296.67	285.80	286.11
5863	NYSE	LAD	Fri, May 6, 2022	296.74	302.08	293.12	296.84
5862	NYSE	LAD	Thu, May 5, 2022	304.83	306.48	294.00	297.70
5861	NYSE	LAD	Wed, May 4, 2022	301.52	309.93	296.70	309.33
5860	NYSE	LAD	Tue, May 3, 2022	289.28	302.89	289.28	301.53
5859	NYSE	LAD	Mon, May 2, 2022	284.97	291.69	281.89	291.16
5858	NYSE	LAD	Fri, Apr 29, 2022	285.75	291.15	282.25	283.13
5857	NYSE	LAD	Thu, Apr 28, 2022	282.46	288.47	277.52	286.95
5856	NYSE	LAD	Wed, Apr 27, 2022	282.45	286.40	275.86	278.90
5855	NYSE	LAD	Tue, Apr 26, 2022	289.86	292.75	281.66	281.96
5854	NYSE	LAD	Mon, Apr 25, 2022	285.97	294.16	285.00	292.34
5853	NYSE	LAD	Fri, Apr 22, 2022	292.45	300.77	288.37	289.32
5852	NYSE	LAD	Thu, Apr 21, 2022	311.49	311.49	290.74	294.36
5851	NYSE	LAD	Wed, Apr 20, 2022	321.52	322.17	301.15	307.27
5850	NYSE	LAD	Tue, Apr 19, 2022	298.13	311.72	297.88	308.78
5849	NYSE	LAD	Mon, Apr 18, 2022	289.00	297.47	287.75	295.73
5848	NYSE	LAD	Thu, Apr 14, 2022	294.80	300.79	290.35	290.64
5847	NYSE	LAD	Wed, Apr 13, 2022	288.68	294.84	288.68	293.52
5846	NYSE	LAD	Tue, Apr 12, 2022	306.39	313.88	289.51	290.72
5845	NYSE	LAD	Mon, Apr 11, 2022	301.88	312.50	299.60	304.66
5844	NYSE	LAD	Fri, Apr 8, 2022	297.24	305.91	296.00	304.16
5843	NYSE	LAD	Thu, Apr 7, 2022	292.62	298.58	291.01	297.86
5842	NYSE	LAD	Wed, Apr 6, 2022	288.47	298.10	287.10	296.25
5841	NYSE	LAD	Tue, Apr 5, 2022	299.83	304.25	289.37	292.04
5840	NYSE	LAD	Mon, Apr 4, 2022	299.12	304.31	299.00	301.12
5839	NYSE	LAD	Fri, Apr 1, 2022	301.07	307.49	299.36	300.54
5838	NYSE	LAD	Thu, Mar 31, 2022	318.48	322.14	299.44	300.12
5837	NYSE	LAD	Wed, Mar 30, 2022	328.12	329.26	317.89	319.82
5836	NYSE	LAD	Tue, Mar 29, 2022	320.81	332.35	320.81	330.82
5835	NYSE	LAD	Mon, Mar 28, 2022	322.55	322.55	311.77	317.75
5834	NYSE	LAD	Fri, Mar 25, 2022	324.37	324.37	317.64	321.67
5833	NYSE	LAD	Thu, Mar 24, 2022	329.64	329.64	319.62	322.86
5832	NYSE	LAD	Wed, Mar 23, 2022	332.97	335.30	326.09	327.04
5831	NYSE	LAD	Tue, Mar 22, 2022	337.72	337.72	328.25	334.23
5830	NYSE	LAD	Mon, Mar 21, 2022	340.00	341.00	332.27	334.13
5829	NYSE	LAD	Fri, Mar 18, 2022	331.84	340.88	329.41	340.00
5828	NYSE	LAD	Thu, Mar 17, 2022	332.61	339.00	329.15	337.95
5827	NYSE	LAD	Wed, Mar 16, 2022	327.54	336.66	322.39	334.30
5826	NYSE	LAD	Tue, Mar 15, 2022	317.35	326.51	315.69	326.07
5825	NYSE	LAD	Mon, Mar 14, 2022	321.06	325.27	311.02	316.76
5824	NYSE	LAD	Fri, Mar 11, 2022	321.14	323.38	316.98	320.16
5823	NYSE	LAD	Thu, Mar 10, 2022	317.23	322.38	315.22	321.64
5822	NYSE	LAD	Wed, Mar 9, 2022	325.19	329.69	321.89	322.97
5821	NYSE	LAD	Tue, Mar 8, 2022	317.13	328.84	311.66	319.94
5820	NYSE	LAD	Mon, Mar 7, 2022	331.07	335.74	315.56	318.08
5819	NYSE	LAD	Fri, Mar 4, 2022	337.98	337.98	330.47	335.49
5818	NYSE	LAD	Thu, Mar 3, 2022	348.70	349.61	337.81	341.01
5817	NYSE	LAD	Wed, Mar 2, 2022	344.28	346.48	336.32	345.84
5816	NYSE	LAD	Tue, Mar 1, 2022	338.02	340.18	331.50	339.51
5815	NYSE	LAD	Mon, Feb 28, 2022	322.01	341.39	322.01	340.82
5814	NYSE	LAD	Fri, Feb 25, 2022	317.75	329.90	315.31	328.02
5813	NYSE	LAD	Thu, Feb 24, 2022	304.14	318.56	304.14	318.07
5812	NYSE	LAD	Wed, Feb 23, 2022	312.00	319.48	309.75	315.34
5811	NYSE	LAD	Tue, Feb 22, 2022	318.85	320.49	304.68	311.04
5810	NYSE	LAD	Fri, Feb 18, 2022	318.69	325.75	316.74	322.66
5809	NYSE	LAD	Thu, Feb 17, 2022	322.16	324.09	317.39	321.25
5808	NYSE	LAD	Wed, Feb 16, 2022	317.99	325.85	317.99	323.89
5807	NYSE	LAD	Tue, Feb 15, 2022	311.04	320.25	311.04	320.24
5806	NYSE	LAD	Mon, Feb 14, 2022	316.17	319.65	307.37	308.78
5805	NYSE	LAD	Fri, Feb 11, 2022	311.56	316.95	309.22	315.16
5804	NYSE	LAD	Thu, Feb 10, 2022	317.72	321.56	309.36	311.28
5803	NYSE	LAD	Wed, Feb 9, 2022	312.00	318.75	305.53	316.33
5802	NYSE	LAD	Tue, Feb 8, 2022	286.63	300.53	286.63	298.76
5801	NYSE	LAD	Mon, Feb 7, 2022	286.30	290.86	279.66	287.74
5800	NYSE	LAD	Fri, Feb 4, 2022	284.00	290.90	278.76	285.86
5799	NYSE	LAD	Thu, Feb 3, 2022	290.02	294.72	284.62	285.01
5798	NYSE	LAD	Wed, Feb 2, 2022	297.92	298.06	288.61	291.31
5797	NYSE	LAD	Tue, Feb 1, 2022	291.97	296.23	284.41	295.93
5796	NYSE	LAD	Mon, Jan 31, 2022	283.79	292.38	283.79	292.13
5795	NYSE	LAD	Fri, Jan 28, 2022	278.93	286.54	278.93	286.28
5794	NYSE	LAD	Thu, Jan 27, 2022	283.96	286.74	279.00	280.06
5793	NYSE	LAD	Wed, Jan 26, 2022	298.50	298.50	281.51	282.53
5792	NYSE	LAD	Tue, Jan 25, 2022	304.18	304.18	288.90	290.67
5791	NYSE	LAD	Mon, Jan 24, 2022	284.99	306.98	283.79	305.79
5790	NYSE	LAD	Fri, Jan 21, 2022	286.24	294.67	283.00	289.12
5789	NYSE	LAD	Thu, Jan 20, 2022	305.17	312.08	290.49	290.69
5788	NYSE	LAD	Wed, Jan 19, 2022	308.89	312.93	305.50	306.11
5787	NYSE	LAD	Tue, Jan 18, 2022	308.51	310.99	304.00	310.25
5786	NYSE	LAD	Fri, Jan 14, 2022	302.10	307.19	297.94	306.98
5785	NYSE	LAD	Thu, Jan 13, 2022	301.75	306.42	299.93	304.21
5784	NYSE	LAD	Wed, Jan 12, 2022	298.99	301.44	293.24	299.27
5783	NYSE	LAD	Tue, Jan 11, 2022	302.11	302.43	290.74	297.80
5782	NYSE	LAD	Mon, Jan 10, 2022	297.94	302.44	291.55	301.23
5781	NYSE	LAD	Fri, Jan 7, 2022	296.72	305.87	294.63	298.21
5780	NYSE	LAD	Thu, Jan 6, 2022	293.56	301.34	288.76	298.48
5779	NYSE	LAD	Wed, Jan 5, 2022	299.21	303.83	292.28	292.93
5778	NYSE	LAD	Tue, Jan 4, 2022	299.88	304.25	294.02	297.91
5777	NYSE	LAD	Mon, Jan 3, 2022	299.36	303.20	296.02	297.79
5776	NYSE	LAD	Fri, Dec 31, 2021	296.67	298.98	294.46	296.95
5775	NYSE	LAD	Thu, Dec 30, 2021	291.75	298.87	291.75	297.17
5774	NYSE	LAD	Wed, Dec 29, 2021	294.79	296.84	291.15	291.75
5773	NYSE	LAD	Tue, Dec 28, 2021	293.50	297.24	292.78	294.70
5772	NYSE	LAD	Mon, Dec 27, 2021	290.64	296.18	287.64	294.70
5771	NYSE	LAD	Thu, Dec 23, 2021	286.28	289.86	282.28	289.03
5770	NYSE	LAD	Wed, Dec 22, 2021	288.20	288.73	283.00	285.02
5769	NYSE	LAD	Tue, Dec 21, 2021	282.10	287.09	281.51	286.29
5768	NYSE	LAD	Mon, Dec 20, 2021	282.00	284.78	274.03	281.44
5767	NYSE	LAD	Fri, Dec 17, 2021	285.36	290.62	281.89	286.25
5766	NYSE	LAD	Thu, Dec 16, 2021	288.71	290.66	283.35	284.52
5765	NYSE	LAD	Wed, Dec 15, 2021	277.92	284.86	275.35	284.16
5764	NYSE	LAD	Tue, Dec 14, 2021	280.50	289.09	278.61	279.00
5763	NYSE	LAD	Mon, Dec 13, 2021	288.93	289.37	281.00	282.72
5762	NYSE	LAD	Fri, Dec 10, 2021	284.50	289.98	283.50	288.67
5761	NYSE	LAD	Thu, Dec 9, 2021	288.10	290.11	283.74	283.95
5760	NYSE	LAD	Wed, Dec 8, 2021	293.52	294.09	284.64	288.65
5759	NYSE	LAD	Tue, Dec 7, 2021	299.45	304.23	291.70	293.21
5758	NYSE	LAD	Mon, Dec 6, 2021	293.95	302.31	288.89	293.88
5757	NYSE	LAD	Fri, Dec 3, 2021	291.57	293.74	284.82	290.79
5756	NYSE	LAD	Thu, Dec 2, 2021	282.20	293.79	282.20	290.03
5755	NYSE	LAD	Wed, Dec 1, 2021	296.66	299.37	281.64	281.89
5754	NYSE	LAD	Tue, Nov 30, 2021	285.07	296.47	284.25	291.33
5753	NYSE	LAD	Mon, Nov 29, 2021	289.75	290.89	280.92	283.64
5752	NYSE	LAD	Fri, Nov 26, 2021	280.01	289.29	279.76	285.97
5751	NYSE	LAD	Wed, Nov 24, 2021	287.25	292.87	286.25	288.30
5750	NYSE	LAD	Tue, Nov 23, 2021	293.00	295.38	287.25	293.00
5749	NYSE	LAD	Mon, Nov 22, 2021	294.99	297.77	290.25	294.83
5748	NYSE	LAD	Fri, Nov 19, 2021	303.15	303.15	290.53	291.39
5747	NYSE	LAD	Thu, Nov 18, 2021	301.66	304.96	294.76	303.42
5746	NYSE	LAD	Wed, Nov 17, 2021	332.00	332.08	298.53	299.44
5745	NYSE	LAD	Tue, Nov 16, 2021	326.67	335.36	326.67	334.19
5744	NYSE	LAD	Mon, Nov 15, 2021	324.13	328.30	321.89	325.38
5743	NYSE	LAD	Fri, Nov 12, 2021	323.57	325.61	320.49	322.82
5742	NYSE	LAD	Thu, Nov 11, 2021	318.60	323.44	317.37	321.00
5741	NYSE	LAD	Wed, Nov 10, 2021	324.05	324.77	314.20	318.47
5740	NYSE	LAD	Tue, Nov 9, 2021	330.92	332.00	324.71	325.90
5739	NYSE	LAD	Mon, Nov 8, 2021	329.93	332.02	325.47	329.35
5738	NYSE	LAD	Fri, Nov 5, 2021	333.33	337.94	322.16	328.23
5737	NYSE	LAD	Thu, Nov 4, 2021	331.50	335.80	323.99	329.72
5736	NYSE	LAD	Wed, Nov 3, 2021	326.15	335.39	326.15	331.20
5735	NYSE	LAD	Tue, Nov 2, 2021	328.05	328.05	320.95	326.49
5734	NYSE	LAD	Mon, Nov 1, 2021	322.95	330.67	321.48	329.85
5733	NYSE	LAD	Fri, Oct 29, 2021	314.26	321.77	314.01	319.22
5732	NYSE	LAD	Thu, Oct 28, 2021	319.28	321.96	312.04	317.48
5731	NYSE	LAD	Wed, Oct 27, 2021	324.10	325.93	310.37	317.19
5730	NYSE	LAD	Tue, Oct 26, 2021	338.00	338.00	323.92	327.20
5729	NYSE	LAD	Mon, Oct 25, 2021	338.37	342.82	333.88	335.91
5728	NYSE	LAD	Fri, Oct 22, 2021	338.37	343.99	333.77	338.37
5727	NYSE	LAD	Thu, Oct 21, 2021	341.50	347.24	332.21	337.38
5726	NYSE	LAD	Wed, Oct 20, 2021	359.51	366.36	339.84	342.01
5725	NYSE	LAD	Tue, Oct 19, 2021	341.36	342.03	336.30	338.71
5724	NYSE	LAD	Mon, Oct 18, 2021	334.54	338.66	332.94	338.44
5723	NYSE	LAD	Fri, Oct 15, 2021	341.86	343.55	336.86	337.21
5722	NYSE	LAD	Thu, Oct 14, 2021	333.78	338.25	331.01	337.24
5721	NYSE	LAD	Wed, Oct 13, 2021	330.04	334.92	328.71	330.29
5720	NYSE	LAD	Tue, Oct 12, 2021	323.69	331.41	320.10	330.00
5719	NYSE	LAD	Mon, Oct 11, 2021	324.88	328.62	319.64	320.24
5718	NYSE	LAD	Fri, Oct 8, 2021	324.54	332.07	321.62	326.60
5717	NYSE	LAD	Thu, Oct 7, 2021	314.69	328.85	314.69	323.48
5716	NYSE	LAD	Wed, Oct 6, 2021	308.83	312.91	307.02	310.47
5715	NYSE	LAD	Tue, Oct 5, 2021	315.41	315.41	310.14	312.00
5714	NYSE	LAD	Mon, Oct 4, 2021	315.00	319.07	312.56	314.57
5713	NYSE	LAD	Fri, Oct 1, 2021	317.90	320.56	308.36	317.67
5712	NYSE	LAD	Thu, Sep 30, 2021	336.29	339.19	316.30	317.04
5711	NYSE	LAD	Wed, Sep 29, 2021	347.15	351.36	344.12	345.76
5710	NYSE	LAD	Tue, Sep 28, 2021	351.97	354.10	342.93	343.84
5709	NYSE	LAD	Mon, Sep 27, 2021	346.51	354.66	345.64	351.88
5708	NYSE	LAD	Fri, Sep 24, 2021	340.86	346.52	334.54	345.20
5707	NYSE	LAD	Thu, Sep 23, 2021	336.85	344.32	336.85	340.93
5706	NYSE	LAD	Wed, Sep 22, 2021	327.77	343.90	326.07	335.82
5705	NYSE	LAD	Tue, Sep 21, 2021	334.25	335.64	324.85	325.48
5704	NYSE	LAD	Mon, Sep 20, 2021	328.40	333.94	323.07	328.53
5703	NYSE	LAD	Fri, Sep 17, 2021	340.47	346.98	334.62	337.08
5702	NYSE	LAD	Thu, Sep 16, 2021	325.67	340.16	321.96	339.65
5701	NYSE	LAD	Wed, Sep 15, 2021	319.18	323.83	317.95	322.52
5700	NYSE	LAD	Tue, Sep 14, 2021	325.82	328.76	317.78	319.29
5699	NYSE	LAD	Mon, Sep 13, 2021	332.41	332.41	323.18	325.79
5698	NYSE	LAD	Fri, Sep 10, 2021	336.13	337.47	330.31	331.76
5697	NYSE	LAD	Thu, Sep 9, 2021	323.27	335.84	323.27	332.11
5696	NYSE	LAD	Wed, Sep 8, 2021	319.05	326.98	314.80	325.62
5695	NYSE	LAD	Tue, Sep 7, 2021	327.26	329.66	318.25	318.90
5694	NYSE	LAD	Fri, Sep 3, 2021	323.78	327.90	318.25	325.82
5693	NYSE	LAD	Thu, Sep 2, 2021	335.47	337.33	324.85	326.44
5692	NYSE	LAD	Wed, Sep 1, 2021	332.56	340.59	328.52	335.45
5691	NYSE	LAD	Tue, Aug 31, 2021	330.27	332.29	324.50	331.30
5690	NYSE	LAD	Mon, Aug 30, 2021	335.67	335.67	327.00	327.53
5689	NYSE	LAD	Fri, Aug 27, 2021	334.99	338.19	332.87	334.51
5688	NYSE	LAD	Thu, Aug 26, 2021	342.45	342.45	332.23	333.51
5687	NYSE	LAD	Wed, Aug 25, 2021	344.95	344.95	337.55	341.43
5686	NYSE	LAD	Tue, Aug 24, 2021	340.67	345.53	336.21	341.87
5685	NYSE	LAD	Mon, Aug 23, 2021	328.49	337.87	325.05	335.87
5684	NYSE	LAD	Fri, Aug 20, 2021	333.28	336.72	327.02	328.51
5683	NYSE	LAD	Thu, Aug 19, 2021	331.42	339.48	331.31	333.78
5682	NYSE	LAD	Wed, Aug 18, 2021	340.14	353.03	339.01	339.61
5681	NYSE	LAD	Tue, Aug 17, 2021	369.82	369.82	338.25	339.23
5680	NYSE	LAD	Mon, Aug 16, 2021	372.83	377.59	363.60	375.64
5679	NYSE	LAD	Fri, Aug 13, 2021	375.02	378.71	372.21	375.16
5678	NYSE	LAD	Thu, Aug 12, 2021	373.71	377.40	368.85	375.17
5677	NYSE	LAD	Wed, Aug 11, 2021	372.56	375.48	368.79	374.58
5676	NYSE	LAD	Tue, Aug 10, 2021	363.08	372.00	362.20	370.10
5675	NYSE	LAD	Mon, Aug 9, 2021	362.83	365.18	355.61	363.08
5674	NYSE	LAD	Fri, Aug 6, 2021	379.25	379.25	363.81	365.06
5673	NYSE	LAD	Thu, Aug 5, 2021	360.21	372.38	358.22	369.80
5672	NYSE	LAD	Wed, Aug 4, 2021	362.94	363.06	352.14	358.00
5671	NYSE	LAD	Tue, Aug 3, 2021	373.60	373.60	364.00	365.06
5670	NYSE	LAD	Mon, Aug 2, 2021	378.64	384.91	371.81	374.68
5669	NYSE	LAD	Fri, Jul 30, 2021	379.15	387.63	374.94	377.22
5668	NYSE	LAD	Thu, Jul 29, 2021	378.03	384.75	373.67	381.52
5667	NYSE	LAD	Wed, Jul 28, 2021	372.15	376.87	368.84	375.06
5666	NYSE	LAD	Tue, Jul 27, 2021	368.52	375.29	364.04	373.31
5665	NYSE	LAD	Mon, Jul 26, 2021	380.00	383.35	369.72	372.48
5664	NYSE	LAD	Fri, Jul 23, 2021	375.53	379.82	369.77	379.74
5663	NYSE	LAD	Thu, Jul 22, 2021	371.07	385.50	371.07	375.37
5662	NYSE	LAD	Wed, Jul 21, 2021	377.02	385.79	366.00	371.13
5661	NYSE	LAD	Tue, Jul 20, 2021	337.05	362.82	337.05	355.56
5660	NYSE	LAD	Mon, Jul 19, 2021	333.73	341.61	331.00	335.80
5659	NYSE	LAD	Fri, Jul 16, 2021	352.12	353.35	340.79	340.92
5658	NYSE	LAD	Thu, Jul 15, 2021	352.77	362.69	347.51	349.22
5657	NYSE	LAD	Wed, Jul 14, 2021	359.29	362.25	354.84	357.00
5656	NYSE	LAD	Tue, Jul 13, 2021	359.74	359.77	353.48	355.11
5655	NYSE	LAD	Mon, Jul 12, 2021	358.74	364.86	354.00	361.39
5654	NYSE	LAD	Fri, Jul 9, 2021	352.00	359.79	351.00	358.98
5653	NYSE	LAD	Thu, Jul 8, 2021	337.33	350.80	330.88	344.99
5652	NYSE	LAD	Wed, Jul 7, 2021	342.89	346.88	336.91	344.03
5651	NYSE	LAD	Tue, Jul 6, 2021	344.80	347.99	338.60	342.65
5650	NYSE	LAD	Fri, Jul 2, 2021	352.67	354.68	347.29	348.67
5649	NYSE	LAD	Thu, Jul 1, 2021	347.82	355.32	344.28	353.21
5648	NYSE	LAD	Wed, Jun 30, 2021	336.23	344.48	335.55	343.64
5647	NYSE	LAD	Tue, Jun 29, 2021	338.50	339.67	334.90	336.81
5646	NYSE	LAD	Mon, Jun 28, 2021	343.47	343.47	333.79	335.36
5645	NYSE	LAD	Fri, Jun 25, 2021	331.69	344.55	330.05	341.75
5644	NYSE	LAD	Thu, Jun 24, 2021	327.10	332.80	323.41	329.80
5643	NYSE	LAD	Wed, Jun 23, 2021	326.83	326.83	317.13	324.57
5642	NYSE	LAD	Tue, Jun 22, 2021	320.18	326.29	318.10	325.25
5641	NYSE	LAD	Mon, Jun 21, 2021	316.42	327.10	316.25	322.31
5640	NYSE	LAD	Fri, Jun 18, 2021	316.56	321.85	312.81	313.14
5639	NYSE	LAD	Thu, Jun 17, 2021	335.48	336.87	322.29	324.20
5638	NYSE	LAD	Wed, Jun 16, 2021	338.12	339.12	328.85	335.00
5637	NYSE	LAD	Tue, Jun 15, 2021	333.95	339.64	331.41	338.95
5636	NYSE	LAD	Mon, Jun 14, 2021	333.33	336.17	328.64	330.93
5635	NYSE	LAD	Fri, Jun 11, 2021	329.00	337.51	328.00	333.99
5634	NYSE	LAD	Thu, Jun 10, 2021	330.43	332.00	324.87	327.85
5633	NYSE	LAD	Wed, Jun 9, 2021	336.09	337.61	327.31	328.29
5632	NYSE	LAD	Tue, Jun 8, 2021	337.10	338.00	331.23	334.96
5631	NYSE	LAD	Mon, Jun 7, 2021	337.52	338.51	331.13	335.31
5630	NYSE	LAD	Fri, Jun 4, 2021	340.00	340.00	333.09	337.52
5629	NYSE	LAD	Thu, Jun 3, 2021	348.06	348.06	338.16	338.38
5628	NYSE	LAD	Wed, Jun 2, 2021	359.58	359.58	346.00	348.50
5627	NYSE	LAD	Tue, Jun 1, 2021	356.47	360.21	350.00	356.79
5626	NYSE	LAD	Fri, May 28, 2021	360.13	361.13	350.81	351.99
5625	NYSE	LAD	Thu, May 27, 2021	358.67	364.91	357.46	358.11
5624	NYSE	LAD	Wed, May 26, 2021	353.54	361.93	353.48	357.52
5623	NYSE	LAD	Tue, May 25, 2021	350.00	356.28	346.95	348.56
5622	NYSE	LAD	Mon, May 24, 2021	362.00	362.00	345.46	347.59
5621	NYSE	LAD	Fri, May 21, 2021	345.31	362.19	341.23	358.23
5620	NYSE	LAD	Thu, May 20, 2021	332.50	343.03	331.50	338.74
5619	NYSE	LAD	Wed, May 19, 2021	333.00	340.00	326.31	329.77
5618	NYSE	LAD	Tue, May 18, 2021	365.71	368.72	355.72	356.25
5617	NYSE	LAD	Mon, May 17, 2021	366.61	370.44	362.05	366.09
5616	NYSE	LAD	Fri, May 14, 2021	364.58	370.56	360.38	369.38
5615	NYSE	LAD	Thu, May 13, 2021	354.81	364.63	352.01	360.23
5614	NYSE	LAD	Wed, May 12, 2021	361.33	363.79	350.03	350.72
5613	NYSE	LAD	Tue, May 11, 2021	362.62	369.43	357.62	365.73
5612	NYSE	LAD	Mon, May 10, 2021	377.62	380.57	368.70	369.08
5611	NYSE	LAD	Fri, May 7, 2021	379.95	383.51	373.63	379.93
5610	NYSE	LAD	Thu, May 6, 2021	380.91	383.75	370.22	380.32
5609	NYSE	LAD	Wed, May 5, 2021	394.45	392.04	378.49	380.85
5608	NYSE	LAD	Tue, May 4, 2021	388.38	390.18	381.66	390.04
5607	NYSE	LAD	Mon, May 3, 2021	389.37	395.64	387.22	390.22
5606	NYSE	LAD	Fri, Apr 30, 2021	385.24	389.74	379.54	384.38
5605	NYSE	LAD	Thu, Apr 29, 2021	398.80	398.80	375.84	387.35
5604	NYSE	LAD	Wed, Apr 28, 2021	396.96	403.11	392.02	395.58
5603	NYSE	LAD	Tue, Apr 27, 2021	392.00	406.43	390.32	397.42
5602	NYSE	LAD	Mon, Apr 26, 2021	392.98	393.78	383.25	387.19
5601	NYSE	LAD	Fri, Apr 23, 2021	385.19	392.15	380.25	390.70
5600	NYSE	LAD	Thu, Apr 22, 2021	391.22	398.68	379.63	382.20
5599	NYSE	LAD	Wed, Apr 21, 2021	373.02	384.98	363.00	384.15
5598	NYSE	LAD	Tue, Apr 20, 2021	387.37	387.80	366.95	374.79
5597	NYSE	LAD	Mon, Apr 19, 2021	387.51	389.41	377.04	387.32
5596	NYSE	LAD	Fri, Apr 16, 2021	397.00	397.28	383.72	388.03
5595	NYSE	LAD	Thu, Apr 15, 2021	396.67	396.67	384.69	393.46
5594	NYSE	LAD	Wed, Apr 14, 2021	389.33	397.66	384.65	392.21
5593	NYSE	LAD	Tue, Apr 13, 2021	402.81	405.80	385.81	387.92
5592	NYSE	LAD	Mon, Apr 12, 2021	395.30	403.53	392.64	402.83
5591	NYSE	LAD	Fri, Apr 9, 2021	393.56	402.99	393.56	399.42
5590	NYSE	LAD	Thu, Apr 8, 2021	391.58	396.30	383.50	393.82
5589	NYSE	LAD	Wed, Apr 7, 2021	381.39	390.72	376.95	387.82
5588	NYSE	LAD	Tue, Apr 6, 2021	395.27	399.86	379.67	382.68
5587	NYSE	LAD	Mon, Apr 5, 2021	405.18	406.00	391.17	391.59
5586	NYSE	LAD	Thu, Apr 1, 2021	391.80	398.71	388.67	398.55
5585	NYSE	LAD	Wed, Mar 31, 2021	399.50	404.00	390.03	390.09
5584	NYSE	LAD	Tue, Mar 30, 2021	377.02	401.65	375.02	399.71
5583	NYSE	LAD	Mon, Mar 29, 2021	380.21	386.20	369.05	374.31
5582	NYSE	LAD	Fri, Mar 26, 2021	377.03	378.52	364.69	377.93
5581	NYSE	LAD	Thu, Mar 25, 2021	356.96	376.00	349.90	372.90
5580	NYSE	LAD	Wed, Mar 24, 2021	373.77	380.32	361.35	361.88
5579	NYSE	LAD	Tue, Mar 23, 2021	378.95	385.16	370.21	371.48
5578	NYSE	LAD	Mon, Mar 22, 2021	391.85	394.00	375.28	383.00
5577	NYSE	LAD	Fri, Mar 19, 2021	402.03	402.19	392.44	395.40
5576	NYSE	LAD	Thu, Mar 18, 2021	409.36	415.50	398.81	400.26
5575	NYSE	LAD	Wed, Mar 17, 2021	400.47	417.98	399.87	414.12
5574	NYSE	LAD	Tue, Mar 16, 2021	402.90	407.92	396.76	404.55
5573	NYSE	LAD	Mon, Mar 15, 2021	395.89	401.44	392.32	400.00
5572	NYSE	LAD	Fri, Mar 12, 2021	402.70	402.70	390.27	395.92
5571	NYSE	LAD	Thu, Mar 11, 2021	400.00	412.95	393.36	398.28
5570	NYSE	LAD	Wed, Mar 10, 2021	383.23	398.06	376.33	395.86
5569	NYSE	LAD	Tue, Mar 9, 2021	386.00	389.91	373.61	374.98
5568	NYSE	LAD	Mon, Mar 8, 2021	377.82	388.59	375.27	377.82
5567	NYSE	LAD	Fri, Mar 5, 2021	365.51	377.16	345.47	375.46
5566	NYSE	LAD	Thu, Mar 4, 2021	368.47	379.72	347.63	357.97
5565	NYSE	LAD	Wed, Mar 3, 2021	376.13	382.37	368.61	374.71
5564	NYSE	LAD	Tue, Mar 2, 2021	380.82	385.68	374.39	374.50
5563	NYSE	LAD	Mon, Mar 1, 2021	381.00	383.82	372.57	379.20
5562	NYSE	LAD	Fri, Feb 26, 2021	373.23	382.20	361.99	373.95
5561	NYSE	LAD	Thu, Feb 25, 2021	387.98	389.98	369.34	370.98
5560	NYSE	LAD	Wed, Feb 24, 2021	374.03	388.62	366.98	387.15
5559	NYSE	LAD	Tue, Feb 23, 2021	365.00	371.69	346.47	370.49
5558	NYSE	LAD	Mon, Feb 22, 2021	372.56	378.82	366.83	370.74
5557	NYSE	LAD	Fri, Feb 19, 2021	372.41	383.89	368.79	380.69
5556	NYSE	LAD	Thu, Feb 18, 2021	369.16	373.41	362.79	370.76
5555	NYSE	LAD	Wed, Feb 17, 2021	368.46	373.60	360.59	371.33
5554	NYSE	LAD	Tue, Feb 16, 2021	385.33	386.93	373.12	373.38
5553	NYSE	LAD	Fri, Feb 12, 2021	371.68	386.30	370.56	382.58
5552	NYSE	LAD	Thu, Feb 11, 2021	371.92	377.86	362.70	373.79
5551	NYSE	LAD	Wed, Feb 10, 2021	370.28	380.79	364.57	369.01
5550	NYSE	LAD	Tue, Feb 9, 2021	379.49	392.60	373.54	390.85
5549	NYSE	LAD	Mon, Feb 8, 2021	377.36	385.96	370.93	378.05
5548	NYSE	LAD	Fri, Feb 5, 2021	365.00	372.41	350.29	369.25
5547	NYSE	LAD	Thu, Feb 4, 2021	343.00	365.34	338.47	358.23
5546	NYSE	LAD	Wed, Feb 3, 2021	334.95	351.00	324.17	338.45
5545	NYSE	LAD	Tue, Feb 2, 2021	342.00	342.51	328.59	337.37
5544	NYSE	LAD	Mon, Feb 1, 2021	323.41	341.96	322.88	336.03
5543	NYSE	LAD	Fri, Jan 29, 2021	318.81	326.71	311.28	318.68
5542	NYSE	LAD	Thu, Jan 28, 2021	321.69	325.60	308.60	319.72
5541	NYSE	LAD	Wed, Jan 27, 2021	330.94	336.82	310.59	320.02
5540	NYSE	LAD	Tue, Jan 26, 2021	342.75	347.57	338.85	342.72
5539	NYSE	LAD	Mon, Jan 25, 2021	339.31	353.46	334.57	339.16
5538	NYSE	LAD	Fri, Jan 22, 2021	326.27	340.67	326.27	338.03
5537	NYSE	LAD	Thu, Jan 21, 2021	331.11	336.57	327.60	330.53
5536	NYSE	LAD	Wed, Jan 20, 2021	310.00	327.35	309.34	327.17
5535	NYSE	LAD	Tue, Jan 19, 2021	314.81	314.81	302.24	307.10
5534	NYSE	LAD	Fri, Jan 15, 2021	317.07	319.34	305.00	309.62
5533	NYSE	LAD	Thu, Jan 14, 2021	319.99	326.80	317.21	322.25
5532	NYSE	LAD	Wed, Jan 13, 2021	319.94	321.77	306.94	315.86
5531	NYSE	LAD	Tue, Jan 12, 2021	322.36	330.50	322.36	324.41
5530	NYSE	LAD	Mon, Jan 11, 2021	313.22	320.67	311.07	319.19
5529	NYSE	LAD	Fri, Jan 8, 2021	321.37	326.23	314.77	317.79
5528	NYSE	LAD	Thu, Jan 7, 2021	313.00	320.72	312.28	319.82
5527	NYSE	LAD	Wed, Jan 6, 2021	297.49	315.46	297.49	313.05
5526	NYSE	LAD	Tue, Jan 5, 2021	286.08	296.30	285.85	294.78
5525	NYSE	LAD	Mon, Jan 4, 2021	296.13	296.13	279.51	284.24
5524	NYSE	LAD	Thu, Dec 31, 2020	291.35	296.13	286.75	292.67
5523	NYSE	LAD	Wed, Dec 30, 2020	284.47	294.83	282.26	293.21
5522	NYSE	LAD	Tue, Dec 29, 2020	295.34	295.34	272.76	284.10
5521	NYSE	LAD	Mon, Dec 28, 2020	291.90	304.97	291.90	295.54
5520	NYSE	LAD	Thu, Dec 24, 2020	288.40	290.89	283.06	290.01
5519	NYSE	LAD	Wed, Dec 23, 2020	280.33	291.21	278.97	288.45
5518	NYSE	LAD	Tue, Dec 22, 2020	285.61	287.86	276.32	279.28
5517	NYSE	LAD	Mon, Dec 21, 2020	279.00	287.43	277.06	286.29
5516	NYSE	LAD	Fri, Dec 18, 2020	297.16	297.16	282.62	284.37
5515	NYSE	LAD	Thu, Dec 17, 2020	289.09	297.95	288.38	295.56
5514	NYSE	LAD	Wed, Dec 16, 2020	283.76	288.54	283.01	287.74
5513	NYSE	LAD	Tue, Dec 15, 2020	272.46	281.64	269.87	281.20
5512	NYSE	LAD	Mon, Dec 14, 2020	276.88	282.01	269.31	269.56
5511	NYSE	LAD	Fri, Dec 11, 2020	271.09	275.38	268.08	270.69
5510	NYSE	LAD	Thu, Dec 10, 2020	275.76	276.92	269.14	272.55
5509	NYSE	LAD	Wed, Dec 9, 2020	290.88	296.53	278.02	279.26
5508	NYSE	LAD	Tue, Dec 8, 2020	293.82	296.88	288.57	291.39
5507	NYSE	LAD	Mon, Dec 7, 2020	288.49	299.25	288.32	293.83
5506	NYSE	LAD	Fri, Dec 4, 2020	296.00	297.99	288.28	294.69
5505	NYSE	LAD	Thu, Dec 3, 2020	290.08	295.97	289.11	293.15
5504	NYSE	LAD	Wed, Dec 2, 2020	295.94	297.00	287.02	290.33
5503	NYSE	LAD	Tue, Dec 1, 2020	292.97	303.73	288.14	299.84
5502	NYSE	LAD	Mon, Nov 30, 2020	302.48	302.75	284.63	289.30
5501	NYSE	LAD	Fri, Nov 27, 2020	300.09	305.75	299.79	302.48
5500	NYSE	LAD	Wed, Nov 25, 2020	306.58	306.78	294.52	301.87
5499	NYSE	LAD	Tue, Nov 24, 2020	297.46	310.57	297.46	308.63
5498	NYSE	LAD	Mon, Nov 23, 2020	285.88	297.22	282.02	293.06
5497	NYSE	LAD	Fri, Nov 20, 2020	279.71	283.87	275.42	281.64
5496	NYSE	LAD	Thu, Nov 19, 2020	274.01	282.00	271.24	281.45
5495	NYSE	LAD	Wed, Nov 18, 2020	268.44	286.94	268.44	274.11
5494	NYSE	LAD	Tue, Nov 17, 2020	265.57	270.55	259.74	269.46
5493	NYSE	LAD	Mon, Nov 16, 2020	271.05	271.05	262.32	265.97
5492	NYSE	LAD	Fri, Nov 13, 2020	262.82	269.22	260.28	266.04
5491	NYSE	LAD	Thu, Nov 12, 2020	264.83	265.13	255.78	260.16
5490	NYSE	LAD	Wed, Nov 11, 2020	267.88	270.31	256.19	266.06
5489	NYSE	LAD	Tue, Nov 10, 2020	259.06	278.99	257.40	267.88
5488	NYSE	LAD	Mon, Nov 9, 2020	266.00	273.69	258.35	258.83
5487	NYSE	LAD	Fri, Nov 6, 2020	266.73	268.79	260.70	262.63
5486	NYSE	LAD	Thu, Nov 5, 2020	258.14	265.81	258.14	265.10
5485	NYSE	LAD	Wed, Nov 4, 2020	245.25	256.68	245.25	255.30
5484	NYSE	LAD	Tue, Nov 3, 2020	244.35	250.13	240.00	249.18
5483	NYSE	LAD	Mon, Nov 2, 2020	233.29	240.48	231.26	239.38
5482	NYSE	LAD	Fri, Oct 30, 2020	230.32	232.92	225.00	229.57
5481	NYSE	LAD	Thu, Oct 29, 2020	233.70	235.90	229.13	232.21
5480	NYSE	LAD	Wed, Oct 28, 2020	230.60	236.31	228.65	233.49
5479	NYSE	LAD	Tue, Oct 27, 2020	238.74	243.28	233.80	236.75
5478	NYSE	LAD	Mon, Oct 26, 2020	245.80	246.45	234.50	241.30
5477	NYSE	LAD	Fri, Oct 23, 2020	251.06	252.35	243.65	250.34
5476	NYSE	LAD	Thu, Oct 22, 2020	262.58	264.99	249.25	250.15
5475	NYSE	LAD	Wed, Oct 21, 2020	264.04	276.00	259.01	260.09
5474	NYSE	LAD	Tue, Oct 20, 2020	268.74	269.71	257.13	260.03
5473	NYSE	LAD	Mon, Oct 19, 2020	277.02	285.98	266.04	266.98
5472	NYSE	LAD	Fri, Oct 16, 2020	276.76	279.09	269.21	274.77
5471	NYSE	LAD	Thu, Oct 15, 2020	263.24	281.46	263.24	277.05
5470	NYSE	LAD	Wed, Oct 14, 2020	271.09	273.75	261.17	266.32
5469	NYSE	LAD	Tue, Oct 13, 2020	269.90	275.44	266.30	266.83
5468	NYSE	LAD	Mon, Oct 12, 2020	285.00	285.66	269.46	270.46
5467	NYSE	LAD	Fri, Oct 9, 2020	284.16	285.81	278.53	283.62
5466	NYSE	LAD	Thu, Oct 8, 2020	285.10	285.83	274.26	281.01
5465	NYSE	LAD	Wed, Oct 7, 2020	275.87	288.56	274.22	283.79
5464	NYSE	LAD	Tue, Oct 6, 2020	283.70	285.99	263.44	269.09
5463	NYSE	LAD	Mon, Oct 5, 2020	272.27	284.63	271.89	282.18
5462	NYSE	LAD	Fri, Oct 2, 2020	242.12	274.86	241.51	271.51
5461	NYSE	LAD	Thu, Oct 1, 2020	235.00	248.38	232.24	246.77
5460	NYSE	LAD	Wed, Sep 30, 2020	220.04	229.90	215.21	227.94
5459	NYSE	LAD	Tue, Sep 29, 2020	228.04	228.32	222.30	222.95
5458	NYSE	LAD	Mon, Sep 28, 2020	223.99	229.90	221.09	228.32
5457	NYSE	LAD	Fri, Sep 25, 2020	220.97	222.91	216.36	218.19
5456	NYSE	LAD	Thu, Sep 24, 2020	224.51	228.31	220.58	221.59
5455	NYSE	LAD	Wed, Sep 23, 2020	231.16	232.00	224.86	225.53
5454	NYSE	LAD	Tue, Sep 22, 2020	226.80	234.21	226.16	228.49
5453	NYSE	LAD	Mon, Sep 21, 2020	224.19	229.13	217.15	222.68
5452	NYSE	LAD	Fri, Sep 18, 2020	240.80	245.99	226.49	228.81
5451	NYSE	LAD	Thu, Sep 17, 2020	232.29	237.78	231.02	235.12
5450	NYSE	LAD	Wed, Sep 16, 2020	243.51	243.69	236.82	237.03
5449	NYSE	LAD	Tue, Sep 15, 2020	246.03	246.95	240.27	241.25
5448	NYSE	LAD	Mon, Sep 14, 2020	242.24	244.35	237.38	243.82
5447	NYSE	LAD	Fri, Sep 11, 2020	246.33	246.89	235.43	239.24
5446	NYSE	LAD	Thu, Sep 10, 2020	250.11	252.47	242.24	243.53
5445	NYSE	LAD	Wed, Sep 9, 2020	243.25	249.83	241.17	247.79
5444	NYSE	LAD	Tue, Sep 8, 2020	238.74	246.80	237.04	240.87
5443	NYSE	LAD	Fri, Sep 4, 2020	248.88	252.45	235.06	243.11
5442	NYSE	LAD	Thu, Sep 3, 2020	258.08	259.11	244.45	246.13
5441	NYSE	LAD	Wed, Sep 2, 2020	260.69	261.41	252.70	257.78
5440	NYSE	LAD	Tue, Sep 1, 2020	247.91	260.86	247.01	258.32
5439	NYSE	LAD	Mon, Aug 31, 2020	246.62	254.00	243.23	248.96
5438	NYSE	LAD	Fri, Aug 28, 2020	252.83	252.83	243.08	247.57
5437	NYSE	LAD	Thu, Aug 27, 2020	255.45	257.37	247.55	249.34
5436	NYSE	LAD	Wed, Aug 26, 2020	253.00	262.20	250.00	253.84
5435	NYSE	LAD	Tue, Aug 25, 2020	262.22	267.05	257.66	266.74
5434	NYSE	LAD	Mon, Aug 24, 2020	265.66	265.98	259.49	262.50
5433	NYSE	LAD	Fri, Aug 21, 2020	258.50	263.69	257.76	261.52
5432	NYSE	LAD	Thu, Aug 20, 2020	257.93	263.12	255.48	260.22
5431	NYSE	LAD	Wed, Aug 19, 2020	274.60	275.00	260.00	261.51
5430	NYSE	LAD	Tue, Aug 18, 2020	266.88	278.14	264.81	273.40
5429	NYSE	LAD	Mon, Aug 17, 2020	260.97	268.51	258.31	266.07
5428	NYSE	LAD	Fri, Aug 14, 2020	258.04	258.85	253.08	258.46
5427	NYSE	LAD	Thu, Aug 13, 2020	255.68	263.00	251.11	259.30
5426	NYSE	LAD	Wed, Aug 12, 2020	246.54	259.98	244.26	258.66
5425	NYSE	LAD	Tue, Aug 11, 2020	242.64	251.48	240.00	246.52
5424	NYSE	LAD	Mon, Aug 10, 2020	241.12	242.21	235.71	239.44
5423	NYSE	LAD	Fri, Aug 7, 2020	242.01	244.78	238.60	241.23
5422	NYSE	LAD	Thu, Aug 6, 2020	242.44	245.63	240.81	242.50
5421	NYSE	LAD	Wed, Aug 5, 2020	239.55	243.49	235.05	242.44
5420	NYSE	LAD	Tue, Aug 4, 2020	232.18	238.21	230.71	236.57
5419	NYSE	LAD	Mon, Aug 3, 2020	231.10	235.73	229.38	234.79
5418	NYSE	LAD	Fri, Jul 31, 2020	232.80	234.98	220.64	229.15
5417	NYSE	LAD	Thu, Jul 30, 2020	238.08	240.29	230.00	232.80
5416	NYSE	LAD	Wed, Jul 29, 2020	225.00	242.06	224.46	241.62
5415	NYSE	LAD	Tue, Jul 28, 2020	226.19	232.48	222.67	223.03
5414	NYSE	LAD	Mon, Jul 27, 2020	226.67	231.05	215.70	226.50
5413	NYSE	LAD	Fri, Jul 24, 2020	218.41	230.46	218.22	228.66
5412	NYSE	LAD	Thu, Jul 23, 2020	212.28	231.36	212.28	220.59
5411	NYSE	LAD	Wed, Jul 22, 2020	190.82	211.36	189.20	210.70
5410	NYSE	LAD	Tue, Jul 21, 2020	173.00	178.00	173.00	174.79
5409	NYSE	LAD	Mon, Jul 20, 2020	174.00	174.97	169.04	171.47
5408	NYSE	LAD	Fri, Jul 17, 2020	174.66	175.02	167.88	173.45
5407	NYSE	LAD	Thu, Jul 16, 2020	174.39	176.35	170.78	173.43
5406	NYSE	LAD	Wed, Jul 15, 2020	173.22	176.69	170.14	174.99
5405	NYSE	LAD	Tue, Jul 14, 2020	160.93	169.03	160.17	168.86
5404	NYSE	LAD	Mon, Jul 13, 2020	167.00	168.31	160.46	160.87
5403	NYSE	LAD	Fri, Jul 10, 2020	159.40	165.09	158.55	164.78
5402	NYSE	LAD	Thu, Jul 9, 2020	160.19	160.34	153.32	157.68
5401	NYSE	LAD	Wed, Jul 8, 2020	160.93	161.52	154.68	160.41
5400	NYSE	LAD	Tue, Jul 7, 2020	158.81	160.67	156.00	160.18
5399	NYSE	LAD	Mon, Jul 6, 2020	159.07	161.28	155.92	157.96
5398	NYSE	LAD	Thu, Jul 2, 2020	158.60	160.61	154.60	155.49
5397	NYSE	LAD	Wed, Jul 1, 2020	151.95	156.84	151.33	154.95
5396	NYSE	LAD	Tue, Jun 30, 2020	152.73	154.88	150.88	151.33
5395	NYSE	LAD	Mon, Jun 29, 2020	146.92	154.23	145.05	153.14
5394	NYSE	LAD	Fri, Jun 26, 2020	149.00	150.49	142.44	143.22
5393	NYSE	LAD	Thu, Jun 25, 2020	143.16	149.44	141.09	149.06
5392	NYSE	LAD	Wed, Jun 24, 2020	146.21	146.21	140.51	143.51
5391	NYSE	LAD	Tue, Jun 23, 2020	150.00	150.99	145.97	148.43
5390	NYSE	LAD	Mon, Jun 22, 2020	143.83	149.99	142.50	148.95
5389	NYSE	LAD	Fri, Jun 19, 2020	143.72	144.11	139.36	142.41
5388	NYSE	LAD	Thu, Jun 18, 2020	136.41	143.75	136.41	141.29
5387	NYSE	LAD	Wed, Jun 17, 2020	138.24	138.67	134.51	138.34
5386	NYSE	LAD	Tue, Jun 16, 2020	142.83	142.83	133.50	137.49
5385	NYSE	LAD	Mon, Jun 15, 2020	122.23	137.60	121.43	134.94
5384	NYSE	LAD	Fri, Jun 12, 2020	130.43	131.45	124.41	127.66
5383	NYSE	LAD	Thu, Jun 11, 2020	130.82	132.16	123.69	124.67
5382	NYSE	LAD	Wed, Jun 10, 2020	141.00	141.00	134.81	137.71
5381	NYSE	LAD	Tue, Jun 9, 2020	141.78	143.20	137.80	141.45
5380	NYSE	LAD	Mon, Jun 8, 2020	148.22	149.94	143.38	143.62
5379	NYSE	LAD	Fri, Jun 5, 2020	143.61	152.66	143.05	146.51
5378	NYSE	LAD	Thu, Jun 4, 2020	133.49	138.38	133.00	136.12
5377	NYSE	LAD	Wed, Jun 3, 2020	130.72	136.66	130.03	134.99
5376	NYSE	LAD	Tue, Jun 2, 2020	125.17	130.18	124.00	128.63
5375	NYSE	LAD	Mon, Jun 1, 2020	121.56	125.17	121.56	122.76
5374	NYSE	LAD	Fri, May 29, 2020	120.93	121.62	118.09	120.59
5373	NYSE	LAD	Thu, May 28, 2020	131.48	131.48	121.57	122.24
5372	NYSE	LAD	Wed, May 27, 2020	125.73	130.00	123.64	129.75
5371	NYSE	LAD	Tue, May 26, 2020	125.53	126.58	119.93	121.73
5370	NYSE	LAD	Fri, May 22, 2020	119.24	119.24	115.65	118.94
5369	NYSE	LAD	Thu, May 21, 2020	115.28	120.22	114.50	118.73
5368	NYSE	LAD	Wed, May 20, 2020	118.00	118.70	115.33	115.69
5367	NYSE	LAD	Tue, May 19, 2020	115.26	120.33	112.85	116.00
5366	NYSE	LAD	Mon, May 18, 2020	110.54	116.89	109.38	116.20
5365	NYSE	LAD	Fri, May 15, 2020	102.64	104.15	101.36	103.87
5364	NYSE	LAD	Thu, May 14, 2020	93.94	103.95	93.38	103.88
5363	NYSE	LAD	Wed, May 13, 2020	102.12	103.00	95.00	96.67
5362	NYSE	LAD	Tue, May 12, 2020	111.25	111.72	103.72	103.99
5361	NYSE	LAD	Mon, May 11, 2020	112.81	113.24	108.21	110.17
5360	NYSE	LAD	Fri, May 8, 2020	109.39	114.33	109.04	113.56
5359	NYSE	LAD	Thu, May 7, 2020	105.87	108.88	105.67	106.63
5358	NYSE	LAD	Wed, May 6, 2020	107.70	108.56	103.63	104.81
5357	NYSE	LAD	Tue, May 5, 2020	109.84	113.42	106.63	106.98
5356	NYSE	LAD	Mon, May 4, 2020	105.48	109.16	104.25	108.94
5355	NYSE	LAD	Fri, May 1, 2020	107.12	108.21	104.74	108.13
5354	NYSE	LAD	Thu, Apr 30, 2020	115.88	115.88	108.11	110.56
5353	NYSE	LAD	Wed, Apr 29, 2020	116.46	122.25	115.10	118.50
5352	NYSE	LAD	Tue, Apr 28, 2020	109.96	114.81	109.14	112.54
5351	NYSE	LAD	Mon, Apr 27, 2020	106.20	110.82	105.36	106.89
5350	NYSE	LAD	Fri, Apr 24, 2020	99.20	105.92	99.20	104.37
5349	NYSE	LAD	Thu, Apr 23, 2020	94.18	99.73	94.18	97.67
5348	NYSE	LAD	Wed, Apr 22, 2020	91.35	97.22	87.67	95.41
5347	NYSE	LAD	Tue, Apr 21, 2020	87.19	89.28	86.14	87.95
5346	NYSE	LAD	Mon, Apr 20, 2020	93.54	94.69	89.51	90.63
5345	NYSE	LAD	Fri, Apr 17, 2020	91.88	96.24	91.57	95.94
5344	NYSE	LAD	Thu, Apr 16, 2020	86.25	88.70	84.13	88.33
5343	NYSE	LAD	Wed, Apr 15, 2020	83.59	87.27	82.45	86.65
5342	NYSE	LAD	Tue, Apr 14, 2020	85.01	89.98	84.71	88.36
5341	NYSE	LAD	Mon, Apr 13, 2020	83.85	85.12	79.80	84.58
5340	NYSE	LAD	Thu, Apr 9, 2020	80.50	87.00	79.98	83.91
5339	NYSE	LAD	Wed, Apr 8, 2020	75.94	79.29	73.19	77.87
5338	NYSE	LAD	Tue, Apr 7, 2020	77.00	80.90	72.46	74.41
5337	NYSE	LAD	Mon, Apr 6, 2020	70.15	76.52	69.44	72.50
5336	NYSE	LAD	Fri, Apr 3, 2020	69.75	69.75	64.77	67.10
5335	NYSE	LAD	Thu, Apr 2, 2020	71.27	76.02	68.49	70.27
5334	NYSE	LAD	Wed, Apr 1, 2020	78.06	78.41	71.71	73.05
5333	NYSE	LAD	Tue, Mar 31, 2020	82.18	82.86	78.51	81.79
5332	NYSE	LAD	Mon, Mar 30, 2020	83.85	83.85	75.00	78.94
5331	NYSE	LAD	Fri, Mar 27, 2020	87.05	88.78	81.94	83.47
5330	NYSE	LAD	Thu, Mar 26, 2020	88.24	92.55	88.24	90.64
5329	NYSE	LAD	Wed, Mar 25, 2020	83.59	92.71	80.47	88.06
5328	NYSE	LAD	Tue, Mar 24, 2020	74.44	83.97	73.72	83.66
5327	NYSE	LAD	Mon, Mar 23, 2020	64.86	71.59	63.26	70.52
5326	NYSE	LAD	Fri, Mar 20, 2020	69.39	71.45	63.32	65.70
5325	NYSE	LAD	Thu, Mar 19, 2020	62.05	71.86	59.98	68.50
5324	NYSE	LAD	Wed, Mar 18, 2020	71.38	73.00	55.74	63.38
5323	NYSE	LAD	Tue, Mar 17, 2020	77.28	80.85	74.21	75.40
5322	NYSE	LAD	Mon, Mar 16, 2020	80.14	89.88	74.39	76.06
5321	NYSE	LAD	Fri, Mar 13, 2020	95.66	98.00	91.00	95.40
5320	NYSE	LAD	Thu, Mar 12, 2020	96.94	101.31	86.98	90.30
5319	NYSE	LAD	Wed, Mar 11, 2020	101.12	106.00	100.25	101.48
5318	NYSE	LAD	Tue, Mar 10, 2020	106.57	108.05	102.50	103.74
5317	NYSE	LAD	Mon, Mar 9, 2020	102.41	106.11	101.70	103.85
5316	NYSE	LAD	Fri, Mar 6, 2020	111.80	113.99	109.76	111.77
5315	NYSE	LAD	Thu, Mar 5, 2020	113.92	115.57	112.93	114.98
5314	NYSE	LAD	Wed, Mar 4, 2020	117.84	117.97	115.02	116.63
5313	NYSE	LAD	Tue, Mar 3, 2020	120.00	124.57	115.71	116.44
5312	NYSE	LAD	Mon, Mar 2, 2020	119.43	120.62	115.76	120.35
5311	NYSE	LAD	Fri, Feb 28, 2020	117.15	119.28	113.60	119.16
5310	NYSE	LAD	Thu, Feb 27, 2020	121.21	125.51	120.20	120.52
5309	NYSE	LAD	Wed, Feb 26, 2020	127.41	128.43	124.18	124.51
5308	NYSE	LAD	Tue, Feb 25, 2020	128.72	130.43	126.67	126.90
5307	NYSE	LAD	Mon, Feb 24, 2020	127.87	129.90	127.00	128.14
5306	NYSE	LAD	Fri, Feb 21, 2020	131.20	131.76	128.64	129.39
5305	NYSE	LAD	Thu, Feb 20, 2020	130.83	131.64	129.05	131.04
5304	NYSE	LAD	Wed, Feb 19, 2020	130.32	132.08	129.00	131.22
5303	NYSE	LAD	Tue, Feb 18, 2020	131.00	132.54	129.51	129.80
5302	NYSE	LAD	Fri, Feb 14, 2020	130.73	131.26	128.62	131.00
5301	NYSE	LAD	Thu, Feb 13, 2020	126.74	132.57	126.74	130.87
5300	NYSE	LAD	Wed, Feb 12, 2020	133.29	137.92	126.95	128.75
5299	NYSE	LAD	Tue, Feb 11, 2020	138.50	143.29	138.01	140.11
5298	NYSE	LAD	Mon, Feb 10, 2020	132.57	136.62	132.19	136.37
5297	NYSE	LAD	Fri, Feb 7, 2020	140.11	140.11	131.02	133.45
5296	NYSE	LAD	Thu, Feb 6, 2020	142.19	142.76	139.35	140.34
5295	NYSE	LAD	Wed, Feb 5, 2020	140.27	142.03	139.24	141.91
5294	NYSE	LAD	Tue, Feb 4, 2020	141.41	142.23	138.32	138.52
5293	NYSE	LAD	Mon, Feb 3, 2020	136.86	141.98	136.86	139.80
5292	NYSE	LAD	Fri, Jan 31, 2020	142.73	142.73	135.48	135.64
5291	NYSE	LAD	Thu, Jan 30, 2020	141.05	143.37	140.90	142.92
5290	NYSE	LAD	Wed, Jan 29, 2020	142.41	144.05	141.30	142.75
5289	NYSE	LAD	Tue, Jan 28, 2020	140.38	141.98	139.97	141.33
5288	NYSE	LAD	Mon, Jan 27, 2020	136.00	141.39	135.75	139.41
5287	NYSE	LAD	Fri, Jan 24, 2020	143.41	143.41	136.84	137.89
5286	NYSE	LAD	Thu, Jan 23, 2020	141.62	144.07	140.37	143.57
5285	NYSE	LAD	Wed, Jan 22, 2020	144.94	146.34	141.45	141.77
5284	NYSE	LAD	Tue, Jan 21, 2020	143.09	144.97	142.16	144.63
5283	NYSE	LAD	Fri, Jan 17, 2020	142.57	143.75	141.23	143.39
5282	NYSE	LAD	Thu, Jan 16, 2020	141.87	142.97	140.78	141.30
5281	NYSE	LAD	Wed, Jan 15, 2020	141.00	141.97	139.69	141.07
5280	NYSE	LAD	Tue, Jan 14, 2020	142.38	143.10	141.16	141.71
5279	NYSE	LAD	Mon, Jan 13, 2020	139.19	143.50	138.49	143.38
5278	NYSE	LAD	Fri, Jan 10, 2020	139.40	140.25	138.14	139.23
5277	NYSE	LAD	Thu, Jan 9, 2020	142.03	142.03	137.50	138.90
5276	NYSE	LAD	Wed, Jan 8, 2020	142.01	143.55	138.56	139.41
5275	NYSE	LAD	Tue, Jan 7, 2020	141.31	144.53	140.32	142.73
5274	NYSE	LAD	Mon, Jan 6, 2020	145.09	145.24	141.04	141.68
5273	NYSE	LAD	Fri, Jan 3, 2020	146.21	146.56	144.24	146.12
5272	NYSE	LAD	Thu, Jan 2, 2020	147.74	148.44	145.51	147.37
5271	NYSE	LAD	Tue, Dec 31, 2019	146.84	148.64	146.84	147.00
5270	NYSE	LAD	Mon, Dec 30, 2019	148.50	149.08	146.16	147.30
5269	NYSE	LAD	Fri, Dec 27, 2019	148.10	149.13	146.39	148.49
5268	NYSE	LAD	Thu, Dec 26, 2019	148.86	148.91	146.53	148.23
5267	NYSE	LAD	Tue, Dec 24, 2019	148.10	149.70	147.80	148.86
5266	NYSE	LAD	Mon, Dec 23, 2019	158.22	159.02	147.66	148.49
5265	NYSE	LAD	Fri, Dec 20, 2019	161.54	162.19	157.37	158.29
5264	NYSE	LAD	Thu, Dec 19, 2019	160.26	162.00	158.33	161.16
5263	NYSE	LAD	Wed, Dec 18, 2019	157.10	159.50	155.93	158.90
5262	NYSE	LAD	Tue, Dec 17, 2019	154.77	155.74	153.15	155.51
5261	NYSE	LAD	Mon, Dec 16, 2019	158.42	159.57	153.48	154.16
5260	NYSE	LAD	Fri, Dec 13, 2019	163.58	163.98	156.78	157.29
5259	NYSE	LAD	Thu, Dec 12, 2019	161.40	164.56	158.85	163.58
5258	NYSE	LAD	Wed, Dec 11, 2019	159.22	161.98	158.27	161.61
5257	NYSE	LAD	Tue, Dec 10, 2019	157.92	159.86	157.01	158.91
5256	NYSE	LAD	Mon, Dec 9, 2019	159.47	159.83	157.39	158.05
5255	NYSE	LAD	Fri, Dec 6, 2019	158.03	161.92	157.95	159.95
5254	NYSE	LAD	Thu, Dec 5, 2019	157.44	158.37	155.64	156.55
5253	NYSE	LAD	Wed, Dec 4, 2019	158.04	159.67	156.79	157.07
5252	NYSE	LAD	Tue, Dec 3, 2019	157.64	159.42	156.46	157.14
5251	NYSE	LAD	Mon, Dec 2, 2019	160.61	161.66	158.34	159.30
5250	NYSE	LAD	Fri, Nov 29, 2019	162.91	163.79	160.58	160.58
5249	NYSE	LAD	Wed, Nov 27, 2019	162.86	163.93	162.14	163.68
5248	NYSE	LAD	Tue, Nov 26, 2019	163.33	163.82	161.22	162.31
5247	NYSE	LAD	Mon, Nov 25, 2019	160.96	164.44	160.50	163.48
5246	NYSE	LAD	Fri, Nov 22, 2019	160.93	162.75	159.29	160.53
5245	NYSE	LAD	Thu, Nov 21, 2019	162.49	162.84	158.13	160.28
5244	NYSE	LAD	Wed, Nov 20, 2019	162.48	163.80	158.62	161.33
5243	NYSE	LAD	Tue, Nov 19, 2019	162.93	164.45	160.61	162.82
5242	NYSE	LAD	Mon, Nov 18, 2019	160.81	164.15	159.59	162.52
5241	NYSE	LAD	Fri, Nov 15, 2019	161.67	162.26	159.23	160.86
5240	NYSE	LAD	Thu, Nov 14, 2019	162.27	164.37	159.80	161.18
5239	NYSE	LAD	Wed, Nov 13, 2019	161.18	162.30	159.49	161.57
5238	NYSE	LAD	Tue, Nov 12, 2019	161.90	165.27	161.67	162.18
5237	NYSE	LAD	Mon, Nov 11, 2019	157.82	161.52	157.52	161.39
5236	NYSE	LAD	Fri, Nov 8, 2019	157.14	159.88	156.74	159.58
5235	NYSE	LAD	Thu, Nov 7, 2019	158.57	160.00	156.04	156.72
5234	NYSE	LAD	Wed, Nov 6, 2019	159.70	161.00	156.19	157.13
5233	NYSE	LAD	Tue, Nov 5, 2019	161.19	162.65	158.56	160.15
5232	NYSE	LAD	Mon, Nov 4, 2019	161.64	162.47	158.89	160.18
5231	NYSE	LAD	Fri, Nov 1, 2019	158.76	160.36	157.63	159.77
5230	NYSE	LAD	Thu, Oct 31, 2019	157.09	157.76	154.72	157.48
5229	NYSE	LAD	Wed, Oct 30, 2019	159.83	160.32	157.11	157.60
5228	NYSE	LAD	Tue, Oct 29, 2019	157.35	160.77	155.24	159.67
5227	NYSE	LAD	Mon, Oct 28, 2019	156.00	159.94	155.79	157.18
5226	NYSE	LAD	Fri, Oct 25, 2019	153.93	157.42	153.73	156.03
5225	NYSE	LAD	Thu, Oct 24, 2019	154.50	159.16	151.50	154.29
5224	NYSE	LAD	Wed, Oct 23, 2019	137.69	153.28	137.00	152.85
5223	NYSE	LAD	Tue, Oct 22, 2019	135.79	136.01	127.53	130.32
5222	NYSE	LAD	Mon, Oct 21, 2019	130.90	136.01	129.92	135.65
5221	NYSE	LAD	Fri, Oct 18, 2019	127.23	130.58	127.23	130.39
5220	NYSE	LAD	Thu, Oct 17, 2019	128.10	128.54	126.70	128.19
5219	NYSE	LAD	Wed, Oct 16, 2019	128.44	131.00	127.00	127.23
5218	NYSE	LAD	Tue, Oct 15, 2019	127.16	129.27	126.75	128.05
5217	NYSE	LAD	Mon, Oct 14, 2019	126.09	127.80	125.10	126.53
5216	NYSE	LAD	Fri, Oct 11, 2019	127.85	131.45	125.96	126.29
5215	NYSE	LAD	Thu, Oct 10, 2019	124.72	126.97	124.01	125.52
5214	NYSE	LAD	Wed, Oct 9, 2019	122.45	125.97	121.77	124.60
5213	NYSE	LAD	Tue, Oct 8, 2019	124.77	124.98	120.44	121.05
5212	NYSE	LAD	Mon, Oct 7, 2019	126.06	127.35	124.21	125.87
5211	NYSE	LAD	Fri, Oct 4, 2019	126.70	127.24	125.08	126.18
5210	NYSE	LAD	Thu, Oct 3, 2019	125.93	127.70	124.65	126.22
5209	NYSE	LAD	Wed, Oct 2, 2019	128.85	128.85	124.90	126.32
5208	NYSE	LAD	Tue, Oct 1, 2019	132.53	135.55	128.05	129.33
5207	NYSE	LAD	Mon, Sep 30, 2019	130.40	133.27	130.40	132.38
5206	NYSE	LAD	Fri, Sep 27, 2019	131.61	132.16	129.86	130.23
5205	NYSE	LAD	Thu, Sep 26, 2019	130.42	131.06	127.50	130.71
5204	NYSE	LAD	Wed, Sep 25, 2019	130.81	132.76	130.42	130.54
5203	NYSE	LAD	Tue, Sep 24, 2019	132.00	133.75	129.19	130.83
5202	NYSE	LAD	Mon, Sep 23, 2019	129.81	132.49	129.15	131.02
5201	NYSE	LAD	Fri, Sep 20, 2019	130.16	132.26	128.17	130.16
5200	NYSE	LAD	Thu, Sep 19, 2019	131.49	131.52	128.61	129.92
5199	NYSE	LAD	Wed, Sep 18, 2019	132.68	132.68	128.72	130.89
5198	NYSE	LAD	Tue, Sep 17, 2019	129.32	135.22	128.74	132.40
5197	NYSE	LAD	Mon, Sep 16, 2019	127.74	129.76	127.59	129.47
5196	NYSE	LAD	Fri, Sep 13, 2019	130.60	130.74	125.01	128.15
5195	NYSE	LAD	Thu, Sep 12, 2019	133.40	135.40	132.26	132.78
5194	NYSE	LAD	Wed, Sep 11, 2019	136.26	137.00	130.70	133.00
5193	NYSE	LAD	Tue, Sep 10, 2019	135.19	137.90	134.24	136.13
5192	NYSE	LAD	Mon, Sep 9, 2019	132.78	136.78	132.03	135.32
5191	NYSE	LAD	Fri, Sep 6, 2019	133.11	134.00	131.81	132.15
5190	NYSE	LAD	Thu, Sep 5, 2019	130.24	133.77	129.77	132.42
5189	NYSE	LAD	Wed, Sep 4, 2019	129.94	129.94	127.94	128.49
5188	NYSE	LAD	Tue, Sep 3, 2019	130.28	132.29	128.75	128.99
5187	NYSE	LAD	Fri, Aug 30, 2019	131.75	133.26	130.00	131.07
5186	NYSE	LAD	Thu, Aug 29, 2019	131.72	135.20	131.44	131.67
5185	NYSE	LAD	Wed, Aug 28, 2019	125.48	131.47	125.01	130.92
5184	NYSE	LAD	Tue, Aug 27, 2019	130.26	130.30	125.81	126.06
5183	NYSE	LAD	Mon, Aug 26, 2019	128.00	129.89	126.92	129.05
5182	NYSE	LAD	Fri, Aug 23, 2019	129.76	131.11	126.63	126.96
5181	NYSE	LAD	Thu, Aug 22, 2019	131.03	131.26	129.14	130.36
5180	NYSE	LAD	Wed, Aug 21, 2019	130.41	130.90	129.07	130.23
5179	NYSE	LAD	Tue, Aug 20, 2019	131.79	131.79	129.21	129.48
5178	NYSE	LAD	Mon, Aug 19, 2019	131.95	132.08	130.37	131.24
5177	NYSE	LAD	Fri, Aug 16, 2019	126.55	130.53	126.55	129.63
5176	NYSE	LAD	Thu, Aug 15, 2019	128.21	128.91	123.35	125.62
5175	NYSE	LAD	Wed, Aug 14, 2019	129.16	129.58	127.80	128.25
5174	NYSE	LAD	Tue, Aug 13, 2019	128.69	132.86	127.41	131.54
5173	NYSE	LAD	Mon, Aug 12, 2019	128.35	130.49	127.68	128.71
5172	NYSE	LAD	Fri, Aug 9, 2019	128.00	129.30	127.37	128.47
5171	NYSE	LAD	Thu, Aug 8, 2019	126.94	129.03	126.48	128.76
5170	NYSE	LAD	Wed, Aug 7, 2019	127.49	128.21	125.18	126.13
5169	NYSE	LAD	Tue, Aug 6, 2019	128.13	129.50	127.07	128.77
5168	NYSE	LAD	Mon, Aug 5, 2019	127.37	128.46	125.59	127.82
5167	NYSE	LAD	Fri, Aug 2, 2019	129.19	131.15	127.12	129.62
5166	NYSE	LAD	Thu, Aug 1, 2019	132.07	132.87	127.22	128.92
5165	NYSE	LAD	Wed, Jul 31, 2019	132.05	134.15	130.59	131.88
5164	NYSE	LAD	Tue, Jul 30, 2019	135.02	135.02	129.50	131.59
5163	NYSE	LAD	Mon, Jul 29, 2019	135.00	135.79	132.45	135.29
5162	NYSE	LAD	Fri, Jul 26, 2019	137.09	139.18	134.87	135.12
5161	NYSE	LAD	Thu, Jul 25, 2019	133.92	137.36	132.71	136.44
5160	NYSE	LAD	Wed, Jul 24, 2019	121.99	134.84	119.66	133.34
5159	NYSE	LAD	Tue, Jul 23, 2019	117.08	119.95	116.49	118.25
5158	NYSE	LAD	Mon, Jul 22, 2019	116.99	118.29	115.41	116.21
5157	NYSE	LAD	Fri, Jul 19, 2019	116.18	118.63	115.61	117.03
5156	NYSE	LAD	Thu, Jul 18, 2019	117.42	117.47	115.40	116.53
5155	NYSE	LAD	Wed, Jul 17, 2019	120.05	120.05	116.63	117.55
5154	NYSE	LAD	Tue, Jul 16, 2019	119.11	120.01	117.84	119.38
5153	NYSE	LAD	Mon, Jul 15, 2019	119.48	121.30	118.47	119.45
5152	NYSE	LAD	Fri, Jul 12, 2019	119.37	121.50	118.76	119.25
5151	NYSE	LAD	Thu, Jul 11, 2019	118.54	119.96	118.26	119.16
5150	NYSE	LAD	Wed, Jul 10, 2019	120.03	120.46	118.13	118.31
5149	NYSE	LAD	Tue, Jul 9, 2019	118.73	119.29	116.98	119.18
5148	NYSE	LAD	Mon, Jul 8, 2019	120.05	122.02	118.12	118.80
5147	NYSE	LAD	Fri, Jul 5, 2019	123.43	124.23	121.99	122.37
5146	NYSE	LAD	Wed, Jul 3, 2019	121.67	124.13	121.26	124.05
5145	NYSE	LAD	Tue, Jul 2, 2019	119.84	121.53	118.51	121.42
5144	NYSE	LAD	Mon, Jul 1, 2019	120.00	121.31	119.09	119.84
5143	NYSE	LAD	Fri, Jun 28, 2019	119.93	121.20	118.43	118.78
5142	NYSE	LAD	Thu, Jun 27, 2019	120.36	120.82	118.21	119.74
5141	NYSE	LAD	Wed, Jun 26, 2019	117.19	120.70	115.38	120.02
5140	NYSE	LAD	Tue, Jun 25, 2019	118.15	118.15	116.01	116.83
5139	NYSE	LAD	Mon, Jun 24, 2019	119.23	119.23	117.60	117.85
5138	NYSE	LAD	Fri, Jun 21, 2019	120.60	121.08	119.03	119.28
5137	NYSE	LAD	Thu, Jun 20, 2019	119.77	120.90	118.52	120.57
5136	NYSE	LAD	Wed, Jun 19, 2019	119.11	120.00	117.50	118.72
5135	NYSE	LAD	Tue, Jun 18, 2019	118.77	120.56	117.43	119.15
5134	NYSE	LAD	Mon, Jun 17, 2019	116.45	118.73	116.33	118.34
5133	NYSE	LAD	Fri, Jun 14, 2019	118.43	118.43	116.06	116.35
5132	NYSE	LAD	Thu, Jun 13, 2019	118.40	118.40	116.10	118.12
5131	NYSE	LAD	Wed, Jun 12, 2019	118.40	118.75	115.84	118.00
5130	NYSE	LAD	Tue, Jun 11, 2019	118.46	119.71	117.66	118.59
5129	NYSE	LAD	Mon, Jun 10, 2019	116.79	118.89	116.79	117.62
5128	NYSE	LAD	Fri, Jun 7, 2019	117.70	118.62	116.46	116.58
5127	NYSE	LAD	Thu, Jun 6, 2019	117.84	117.84	114.66	116.92
5126	NYSE	LAD	Wed, Jun 5, 2019	119.95	120.63	117.67	118.10
5125	NYSE	LAD	Tue, Jun 4, 2019	118.04	121.96	117.04	119.12
5124	NYSE	LAD	Mon, Jun 3, 2019	114.29	117.98	113.86	116.89
5123	NYSE	LAD	Fri, May 31, 2019	115.82	116.52	113.79	114.15
5122	NYSE	LAD	Thu, May 30, 2019	115.39	116.84	115.00	116.27
5121	NYSE	LAD	Wed, May 29, 2019	113.88	115.05	111.67	115.00
5120	NYSE	LAD	Tue, May 28, 2019	116.18	117.96	114.28	114.40
5119	NYSE	LAD	Fri, May 24, 2019	115.78	117.48	115.51	116.30
5118	NYSE	LAD	Thu, May 23, 2019	113.95	115.69	113.00	115.37
5117	NYSE	LAD	Wed, May 22, 2019	114.69	115.73	113.78	114.52
5116	NYSE	LAD	Tue, May 21, 2019	114.75	116.34	114.44	115.90
5115	NYSE	LAD	Mon, May 20, 2019	114.67	116.01	114.09	114.31
5114	NYSE	LAD	Fri, May 17, 2019	113.79	116.57	113.79	115.05
5113	NYSE	LAD	Thu, May 16, 2019	113.36	114.71	112.83	114.41
5112	NYSE	LAD	Wed, May 15, 2019	112.29	113.35	111.41	112.89
5111	NYSE	LAD	Tue, May 14, 2019	112.80	113.61	112.10	113.37
5110	NYSE	LAD	Mon, May 13, 2019	112.82	113.02	110.39	112.45
5109	NYSE	LAD	Fri, May 10, 2019	113.78	114.64	112.32	114.26
5108	NYSE	LAD	Thu, May 9, 2019	112.75	114.15	111.46	114.07
5107	NYSE	LAD	Wed, May 8, 2019	115.05	115.47	113.20	113.56
5106	NYSE	LAD	Tue, May 7, 2019	114.60	115.72	113.51	115.09
5105	NYSE	LAD	Mon, May 6, 2019	114.46	116.22	114.10	115.59
5104	NYSE	LAD	Fri, May 3, 2019	112.90	114.64	112.72	114.44
5103	NYSE	LAD	Thu, May 2, 2019	110.60	113.34	110.60	112.92
5102	NYSE	LAD	Wed, May 1, 2019	113.64	113.94	110.73	111.01
5101	NYSE	LAD	Tue, Apr 30, 2019	114.13	114.81	113.20	113.52
5100	NYSE	LAD	Mon, Apr 29, 2019	112.95	114.71	112.38	113.85
5099	NYSE	LAD	Fri, Apr 26, 2019	105.52	112.92	104.66	112.62
5098	NYSE	LAD	Thu, Apr 25, 2019	107.32	110.65	105.90	110.10
5097	NYSE	LAD	Wed, Apr 24, 2019	99.88	106.99	99.03	104.92
5096	NYSE	LAD	Tue, Apr 23, 2019	96.22	98.16	96.22	97.72
5095	NYSE	LAD	Mon, Apr 22, 2019	98.32	98.97	95.63	95.90
5094	NYSE	LAD	Thu, Apr 18, 2019	97.78	99.17	97.25	98.87
5093	NYSE	LAD	Wed, Apr 17, 2019	97.93	98.96	97.02	98.23
5092	NYSE	LAD	Tue, Apr 16, 2019	96.92	97.66	95.73	97.50
5091	NYSE	LAD	Mon, Apr 15, 2019	96.35	96.60	94.77	95.88
5090	NYSE	LAD	Fri, Apr 12, 2019	95.76	96.87	95.36	96.54
5089	NYSE	LAD	Thu, Apr 11, 2019	95.99	96.47	94.24	95.09
5088	NYSE	LAD	Wed, Apr 10, 2019	94.17	96.01	93.73	95.92
5087	NYSE	LAD	Tue, Apr 9, 2019	94.61	95.23	93.55	93.98
5086	NYSE	LAD	Mon, Apr 8, 2019	93.45	95.29	93.09	95.05
5085	NYSE	LAD	Fri, Apr 5, 2019	95.78	96.03	92.78	93.55
5084	NYSE	LAD	Thu, Apr 4, 2019	94.92	96.31	94.75	95.55
5083	NYSE	LAD	Wed, Apr 3, 2019	93.27	95.75	92.64	94.80
5082	NYSE	LAD	Tue, Apr 2, 2019	94.10	94.32	92.71	92.79
5081	NYSE	LAD	Mon, Apr 1, 2019	93.79	94.27	92.47	94.03
5080	NYSE	LAD	Fri, Mar 29, 2019	92.34	93.79	92.27	92.75
5079	NYSE	LAD	Thu, Mar 28, 2019	90.94	92.39	90.72	91.76
5078	NYSE	LAD	Wed, Mar 27, 2019	88.15	90.96	88.10	90.45
5077	NYSE	LAD	Tue, Mar 26, 2019	86.82	88.61	86.82	88.15
5076	NYSE	LAD	Mon, Mar 25, 2019	85.75	87.34	85.01	86.43
5075	NYSE	LAD	Fri, Mar 22, 2019	88.56	88.56	85.86	85.98
5074	NYSE	LAD	Thu, Mar 21, 2019	86.96	89.61	86.96	88.85
5073	NYSE	LAD	Wed, Mar 20, 2019	87.05	88.58	86.75	87.29
5072	NYSE	LAD	Tue, Mar 19, 2019	88.68	89.43	87.20	87.27
5071	NYSE	LAD	Mon, Mar 18, 2019	87.96	89.30	87.17	88.59
5070	NYSE	LAD	Fri, Mar 15, 2019	89.27	89.82	87.71	87.94
5069	NYSE	LAD	Thu, Mar 14, 2019	89.07	89.68	88.54	89.04
5068	NYSE	LAD	Wed, Mar 13, 2019	88.36	89.88	88.28	89.40
5067	NYSE	LAD	Tue, Mar 12, 2019	88.23	88.80	87.63	88.29
5066	NYSE	LAD	Mon, Mar 11, 2019	87.25	88.32	86.43	88.17
5065	NYSE	LAD	Fri, Mar 8, 2019	86.22	87.31	85.69	86.94
5064	NYSE	LAD	Thu, Mar 7, 2019	86.82	86.86	85.48	86.66
5063	NYSE	LAD	Wed, Mar 6, 2019	88.95	89.67	87.42	87.23
5062	NYSE	LAD	Tue, Mar 5, 2019	87.26	89.58	86.39	88.86
5061	NYSE	LAD	Mon, Mar 4, 2019	89.53	89.57	86.74	86.88
5060	NYSE	LAD	Fri, Mar 1, 2019	91.03	91.84	89.47	89.57
5059	NYSE	LAD	Thu, Feb 28, 2019	89.12	91.00	88.50	90.27
5058	NYSE	LAD	Wed, Feb 27, 2019	89.99	90.61	89.07	89.12
5057	NYSE	LAD	Tue, Feb 26, 2019	88.48	90.50	88.45	89.83
5056	NYSE	LAD	Mon, Feb 25, 2019	89.91	90.00	88.45	88.50
5055	NYSE	LAD	Fri, Feb 22, 2019	88.58	90.35	88.31	89.28
5054	NYSE	LAD	Thu, Feb 21, 2019	90.43	91.27	88.20	88.55
5053	NYSE	LAD	Wed, Feb 20, 2019	89.29	90.66	89.18	90.43
5052	NYSE	LAD	Tue, Feb 19, 2019	86.91	89.50	86.18	89.17
5051	NYSE	LAD	Fri, Feb 15, 2019	84.74	88.74	84.58	87.97
5050	NYSE	LAD	Thu, Feb 14, 2019	82.14	84.39	81.29	83.85
5049	NYSE	LAD	Wed, Feb 13, 2019	83.84	84.87	79.75	82.46
5048	NYSE	LAD	Tue, Feb 12, 2019	84.33	86.53	84.14	86.35
5047	NYSE	LAD	Mon, Feb 11, 2019	84.51	85.22	83.30	84.10
5046	NYSE	LAD	Fri, Feb 8, 2019	84.97	86.02	83.66	84.32
5045	NYSE	LAD	Thu, Feb 7, 2019	87.42	87.42	85.16	85.61
5044	NYSE	LAD	Wed, Feb 6, 2019	88.77	89.25	87.09	87.76
5043	NYSE	LAD	Tue, Feb 5, 2019	89.22	89.22	87.59	88.88
5042	NYSE	LAD	Mon, Feb 4, 2019	87.80	88.75	87.23	88.72
5041	NYSE	LAD	Fri, Feb 1, 2019	88.77	88.80	87.32	88.07
5040	NYSE	LAD	Thu, Jan 31, 2019	88.30	89.32	87.93	88.95
5039	NYSE	LAD	Wed, Jan 30, 2019	88.48	88.87	87.83	88.53
5038	NYSE	LAD	Tue, Jan 29, 2019	87.08	88.32	86.33	88.14
5037	NYSE	LAD	Mon, Jan 28, 2019	86.32	87.69	86.22	87.62
5036	NYSE	LAD	Fri, Jan 25, 2019	86.67	87.48	86.02	87.04
5035	NYSE	LAD	Thu, Jan 24, 2019	85.66	86.96	84.94	86.00
5034	NYSE	LAD	Wed, Jan 23, 2019	86.14	87.33	84.87	85.73
5033	NYSE	LAD	Tue, Jan 22, 2019	86.79	87.28	85.04	86.09
5032	NYSE	LAD	Fri, Jan 18, 2019	86.11	87.26	85.28	87.16
5031	NYSE	LAD	Thu, Jan 17, 2019	84.50	85.94	84.34	85.71
5030	NYSE	LAD	Wed, Jan 16, 2019	84.94	85.80	84.54	84.87
5029	NYSE	LAD	Tue, Jan 15, 2019	84.86	85.46	83.42	84.80
5028	NYSE	LAD	Mon, Jan 14, 2019	84.77	86.40	84.47	85.26
5027	NYSE	LAD	Fri, Jan 11, 2019	82.94	86.33	82.43	85.63
5026	NYSE	LAD	Thu, Jan 10, 2019	83.53	84.42	82.13	83.13
5025	NYSE	LAD	Wed, Jan 9, 2019	83.69	85.43	83.37	84.65
5024	NYSE	LAD	Tue, Jan 8, 2019	84.72	84.92	81.75	83.50
5023	NYSE	LAD	Mon, Jan 7, 2019	82.07	86.39	81.64	84.12
5022	NYSE	LAD	Fri, Jan 4, 2019	80.00	82.27	79.98	82.10
5021	NYSE	LAD	Thu, Jan 3, 2019	78.08	80.04	77.30	78.89
5020	NYSE	LAD	Wed, Jan 2, 2019	75.55	79.28	74.87	78.57
5019	NYSE	LAD	Mon, Dec 31, 2018	75.60	76.86	74.77	76.33
5018	NYSE	LAD	Fri, Dec 28, 2018	73.31	76.12	73.31	75.34
5017	NYSE	LAD	Thu, Dec 27, 2018	71.79	73.42	70.60	73.41
5016	NYSE	LAD	Wed, Dec 26, 2018	70.29	73.04	69.50	72.73
5015	NYSE	LAD	Mon, Dec 24, 2018	69.45	71.10	69.04	70.39
5014	NYSE	LAD	Fri, Dec 21, 2018	71.50	74.74	69.45	69.86
5013	NYSE	LAD	Thu, Dec 20, 2018	70.72	71.94	70.00	71.34
5012	NYSE	LAD	Wed, Dec 19, 2018	71.90	74.30	70.51	70.55
5011	NYSE	LAD	Tue, Dec 18, 2018	70.59	72.91	70.00	71.59
5010	NYSE	LAD	Mon, Dec 17, 2018	68.50	71.71	67.90	70.31
5009	NYSE	LAD	Fri, Dec 14, 2018	68.83	70.41	68.83	69.15
5008	NYSE	LAD	Thu, Dec 13, 2018	70.58	71.24	69.00	69.41
5007	NYSE	LAD	Wed, Dec 12, 2018	70.77	71.56	69.98	70.48
5006	NYSE	LAD	Tue, Dec 11, 2018	72.08	73.59	69.35	70.11
5005	NYSE	LAD	Mon, Dec 10, 2018	72.34	72.34	69.85	71.04
5004	NYSE	LAD	Fri, Dec 7, 2018	74.91	75.37	72.00	72.23
5003	NYSE	LAD	Thu, Dec 6, 2018	75.89	76.72	73.41	75.15
5002	NYSE	LAD	Tue, Dec 4, 2018	81.74	82.13	77.08	77.75
5001	NYSE	LAD	Mon, Dec 3, 2018	84.00	84.06	81.48	81.75
5000	NYSE	LAD	Fri, Nov 30, 2018	82.94	83.57	82.06	82.86
4999	NYSE	LAD	Thu, Nov 29, 2018	84.79	84.86	82.85	83.25
4998	NYSE	LAD	Wed, Nov 28, 2018	83.70	85.17	81.75	84.87
4997	NYSE	LAD	Tue, Nov 27, 2018	83.50	84.68	83.15	83.64
4996	NYSE	LAD	Mon, Nov 26, 2018	82.39	84.00	80.70	83.90
4995	NYSE	LAD	Fri, Nov 23, 2018	81.47	83.57	81.47	82.25
4994	NYSE	LAD	Wed, Nov 21, 2018	80.39	83.30	80.39	81.59
4993	NYSE	LAD	Tue, Nov 20, 2018	81.04	83.74	80.03	80.35
4992	NYSE	LAD	Mon, Nov 19, 2018	81.91	82.68	81.22	81.85
4991	NYSE	LAD	Fri, Nov 16, 2018	82.72	82.72	80.58	81.77
4990	NYSE	LAD	Thu, Nov 15, 2018	83.35	84.09	81.52	83.42
4989	NYSE	LAD	Wed, Nov 14, 2018	84.21	86.01	83.58	83.66
4988	NYSE	LAD	Tue, Nov 13, 2018	83.92	85.58	83.45	83.65
4987	NYSE	LAD	Mon, Nov 12, 2018	82.29	85.40	81.41	83.68
4986	NYSE	LAD	Fri, Nov 9, 2018	85.30	85.94	81.51	82.87
4985	NYSE	LAD	Thu, Nov 8, 2018	84.16	86.48	83.99	85.42
4984	NYSE	LAD	Wed, Nov 7, 2018	85.44	87.02	83.17	84.83
4983	NYSE	LAD	Tue, Nov 6, 2018	86.50	86.75	85.20	85.50
4982	NYSE	LAD	Mon, Nov 5, 2018	89.08	90.01	86.15	87.03
4981	NYSE	LAD	Fri, Nov 2, 2018	90.17	90.78	88.81	89.33
4980	NYSE	LAD	Thu, Nov 1, 2018	89.68	92.00	89.12	90.06
4979	NYSE	LAD	Wed, Oct 31, 2018	91.68	91.68	88.08	89.08
4978	NYSE	LAD	Tue, Oct 30, 2018	89.45	91.97	89.16	90.80
4977	NYSE	LAD	Mon, Oct 29, 2018	91.62	92.24	88.32	89.68
4976	NYSE	LAD	Fri, Oct 26, 2018	89.13	91.63	88.46	90.57
4975	NYSE	LAD	Thu, Oct 25, 2018	87.81	91.83	86.99	90.61
4974	NYSE	LAD	Wed, Oct 24, 2018	82.00	90.25	81.50	86.16
4973	NYSE	LAD	Tue, Oct 23, 2018	72.90	77.02	72.85	76.18
4972	NYSE	LAD	Mon, Oct 22, 2018	73.94	74.42	73.00	73.86
4971	NYSE	LAD	Fri, Oct 19, 2018	73.04	74.89	72.89	73.90
4970	NYSE	LAD	Thu, Oct 18, 2018	75.10	75.10	73.00	73.26
4969	NYSE	LAD	Wed, Oct 17, 2018	76.31	76.79	73.79	75.20
4968	NYSE	LAD	Tue, Oct 16, 2018	74.30	76.32	73.15	76.24
4967	NYSE	LAD	Mon, Oct 15, 2018	74.49	75.36	73.92	74.04
4966	NYSE	LAD	Fri, Oct 12, 2018	77.39	77.67	73.83	74.50
4965	NYSE	LAD	Thu, Oct 11, 2018	77.08	77.96	75.83	76.00
4964	NYSE	LAD	Wed, Oct 10, 2018	77.69	78.36	77.11	77.15
4963	NYSE	LAD	Tue, Oct 9, 2018	79.24	79.59	77.86	77.98
4962	NYSE	LAD	Mon, Oct 8, 2018	78.00	79.90	77.59	79.77
4961	NYSE	LAD	Fri, Oct 5, 2018	79.00	79.08	77.50	78.11
4960	NYSE	LAD	Thu, Oct 4, 2018	77.70	79.00	77.65	78.80
4959	NYSE	LAD	Wed, Oct 3, 2018	75.64	78.48	74.88	77.69
4958	NYSE	LAD	Tue, Oct 2, 2018	79.78	80.90	76.45	76.57
4957	NYSE	LAD	Mon, Oct 1, 2018	82.15	82.84	80.90	80.90
4956	NYSE	LAD	Fri, Sep 28, 2018	82.00	83.41	81.52	81.66
4955	NYSE	LAD	Thu, Sep 27, 2018	83.11	83.23	82.07	82.20
4954	NYSE	LAD	Wed, Sep 26, 2018	83.61	84.47	82.68	82.94
4953	NYSE	LAD	Tue, Sep 25, 2018	85.44	85.74	82.69	83.29
4952	NYSE	LAD	Mon, Sep 24, 2018	87.25	87.78	85.14	85.36
4951	NYSE	LAD	Fri, Sep 21, 2018	85.47	88.92	85.47	87.46
4950	NYSE	LAD	Thu, Sep 20, 2018	84.20	84.87	83.69	84.23
4949	NYSE	LAD	Wed, Sep 19, 2018	83.63	84.68	83.03	83.85
4948	NYSE	LAD	Tue, Sep 18, 2018	83.58	84.41	83.25	83.68
4947	NYSE	LAD	Mon, Sep 17, 2018	86.68	86.68	83.88	83.98
4946	NYSE	LAD	Fri, Sep 14, 2018	83.95	87.01	82.60	86.64
4945	NYSE	LAD	Thu, Sep 13, 2018	82.31	87.87	82.31	83.99
4944	NYSE	LAD	Wed, Sep 12, 2018	82.79	82.98	81.34	81.44
4943	NYSE	LAD	Tue, Sep 11, 2018	82.66	83.03	81.62	82.91
4942	NYSE	LAD	Mon, Sep 10, 2018	82.63	83.28	81.85	82.69
4941	NYSE	LAD	Fri, Sep 7, 2018	82.04	83.44	81.11	82.09
4940	NYSE	LAD	Thu, Sep 6, 2018	84.46	84.71	82.50	82.62
4939	NYSE	LAD	Wed, Sep 5, 2018	85.73	86.82	84.42	84.61
4938	NYSE	LAD	Tue, Sep 4, 2018	86.36	86.74	84.69	86.00
4937	NYSE	LAD	Fri, Aug 31, 2018	85.92	86.60	85.25	86.40
4936	NYSE	LAD	Thu, Aug 30, 2018	87.90	88.47	86.11	86.24
4935	NYSE	LAD	Wed, Aug 29, 2018	88.34	88.85	87.07	87.93
4934	NYSE	LAD	Tue, Aug 28, 2018	88.03	88.62	87.10	88.04
4933	NYSE	LAD	Mon, Aug 27, 2018	86.23	88.26	85.97	87.98
4932	NYSE	LAD	Fri, Aug 24, 2018	86.90	86.96	85.40	85.79
4931	NYSE	LAD	Thu, Aug 23, 2018	87.90	87.90	86.61	86.81
4930	NYSE	LAD	Wed, Aug 22, 2018	88.66	89.07	87.20	87.96
4929	NYSE	LAD	Tue, Aug 21, 2018	87.73	88.82	87.31	88.62
4928	NYSE	LAD	Mon, Aug 20, 2018	86.36	87.89	86.13	87.63
4927	NYSE	LAD	Fri, Aug 17, 2018	85.03	86.38	84.64	86.33
4926	NYSE	LAD	Thu, Aug 16, 2018	85.23	86.50	84.75	85.20
4925	NYSE	LAD	Wed, Aug 15, 2018	84.75	85.13	84.00	84.65
4924	NYSE	LAD	Tue, Aug 14, 2018	84.85	86.38	84.54	85.51
4923	NYSE	LAD	Mon, Aug 13, 2018	86.23	86.42	84.50	84.71
4922	NYSE	LAD	Fri, Aug 10, 2018	87.09	87.24	85.61	85.94
4921	NYSE	LAD	Thu, Aug 9, 2018	87.84	88.55	87.15	87.32
4920	NYSE	LAD	Wed, Aug 8, 2018	87.77	88.48	86.79	87.59
4919	NYSE	LAD	Tue, Aug 7, 2018	88.04	89.06	87.59	88.00
4918	NYSE	LAD	Mon, Aug 6, 2018	86.49	88.83	86.00	87.95
4917	NYSE	LAD	Fri, Aug 3, 2018	86.55	87.50	86.00	86.24
4916	NYSE	LAD	Thu, Aug 2, 2018	86.55	87.89	85.39	86.36
4915	NYSE	LAD	Wed, Aug 1, 2018	88.91	89.18	85.24	86.87
4914	NYSE	LAD	Tue, Jul 31, 2018	87.56	89.90	86.89	89.05
4913	NYSE	LAD	Mon, Jul 30, 2018	82.30	87.72	82.30	87.26
4912	NYSE	LAD	Fri, Jul 27, 2018	84.80	85.45	81.09	82.16
4911	NYSE	LAD	Thu, Jul 26, 2018	82.70	86.68	82.56	85.01
4910	NYSE	LAD	Wed, Jul 25, 2018	84.94	84.94	78.85	84.64
4909	NYSE	LAD	Tue, Jul 24, 2018	96.16	97.17	93.50	94.08
4908	NYSE	LAD	Mon, Jul 23, 2018	95.04	95.92	94.60	95.42
4907	NYSE	LAD	Fri, Jul 20, 2018	96.00	96.26	94.96	95.33
4906	NYSE	LAD	Thu, Jul 19, 2018	95.83	97.81	95.59	96.21
4905	NYSE	LAD	Wed, Jul 18, 2018	94.08	96.86	93.50	95.91
4904	NYSE	LAD	Tue, Jul 17, 2018	95.84	98.83	95.84	97.03
4903	NYSE	LAD	Mon, Jul 16, 2018	95.88	95.93	95.05	95.84
4902	NYSE	LAD	Fri, Jul 13, 2018	95.45	96.41	95.45	95.72
4901	NYSE	LAD	Thu, Jul 12, 2018	96.07	96.33	94.00	95.48
4900	NYSE	LAD	Wed, Jul 11, 2018	96.97	97.69	95.13	95.83
4899	NYSE	LAD	Tue, Jul 10, 2018	99.35	99.35	96.83	97.71
4898	NYSE	LAD	Mon, Jul 9, 2018	97.79	99.22	97.61	98.89
4897	NYSE	LAD	Fri, Jul 6, 2018	96.89	98.21	96.46	97.33
4896	NYSE	LAD	Thu, Jul 5, 2018	95.40	96.98	94.82	96.90
4895	NYSE	LAD	Tue, Jul 3, 2018	95.05	95.96	94.92	94.98
4894	NYSE	LAD	Mon, Jul 2, 2018	94.00	95.00	93.24	94.97
4893	NYSE	LAD	Fri, Jun 29, 2018	96.40	96.67	94.47	94.57
4892	NYSE	LAD	Thu, Jun 28, 2018	95.55	96.56	94.66	96.41
4891	NYSE	LAD	Wed, Jun 27, 2018	97.16	97.35	95.97	96.02
4890	NYSE	LAD	Tue, Jun 26, 2018	97.24	97.40	96.12	97.09
4889	NYSE	LAD	Mon, Jun 25, 2018	99.65	99.65	96.00	97.18
4888	NYSE	LAD	Fri, Jun 22, 2018	103.21	103.85	99.73	100.14
4887	NYSE	LAD	Thu, Jun 21, 2018	104.96	104.99	101.47	101.73
4886	NYSE	LAD	Wed, Jun 20, 2018	104.99	105.64	103.85	104.70
4885	NYSE	LAD	Tue, Jun 19, 2018	103.05	105.21	102.96	104.43
4884	NYSE	LAD	Mon, Jun 18, 2018	102.00	103.52	101.48	103.51
4883	NYSE	LAD	Fri, Jun 15, 2018	101.00	102.45	100.58	102.31
4882	NYSE	LAD	Thu, Jun 14, 2018	100.96	101.63	100.48	101.42
4881	NYSE	LAD	Wed, Jun 13, 2018	101.54	102.16	100.50	100.80
4880	NYSE	LAD	Tue, Jun 12, 2018	102.58	102.58	100.88	101.61
4879	NYSE	LAD	Mon, Jun 11, 2018	101.12	102.52	101.12	102.00
4878	NYSE	LAD	Fri, Jun 8, 2018	99.67	101.41	99.50	101.11
4877	NYSE	LAD	Thu, Jun 7, 2018	100.46	102.08	99.90	99.97
4876	NYSE	LAD	Wed, Jun 6, 2018	100.18	100.49	98.96	100.09
4875	NYSE	LAD	Tue, Jun 5, 2018	98.11	100.35	97.83	100.04
4874	NYSE	LAD	Mon, Jun 4, 2018	97.87	98.75	97.77	98.45
4873	NYSE	LAD	Fri, Jun 1, 2018	98.21	99.71	97.61	97.67
4872	NYSE	LAD	Thu, May 31, 2018	97.96	98.09	96.50	97.75
4871	NYSE	LAD	Wed, May 30, 2018	97.20	98.97	96.88	98.07
4870	NYSE	LAD	Tue, May 29, 2018	96.82	97.48	96.32	97.03
4869	NYSE	LAD	Fri, May 25, 2018	97.73	98.00	97.13	97.60
4868	NYSE	LAD	Thu, May 24, 2018	96.64	98.18	96.56	97.83
4867	NYSE	LAD	Wed, May 23, 2018	97.01	97.77	96.62	97.09
4866	NYSE	LAD	Tue, May 22, 2018	98.50	98.89	96.24	97.01
4865	NYSE	LAD	Mon, May 21, 2018	97.51	98.80	97.20	98.24
4864	NYSE	LAD	Fri, May 18, 2018	98.26	98.26	96.22	96.96
4863	NYSE	LAD	Thu, May 17, 2018	97.82	100.07	97.11	98.07
4862	NYSE	LAD	Wed, May 16, 2018	96.60	98.86	96.60	97.96
4861	NYSE	LAD	Tue, May 15, 2018	96.05	97.04	95.68	96.43
4860	NYSE	LAD	Mon, May 14, 2018	96.21	97.09	96.06	96.64
4859	NYSE	LAD	Fri, May 11, 2018	96.31	96.72	95.61	96.22
4858	NYSE	LAD	Thu, May 10, 2018	96.39	96.39	94.88	96.03
4857	NYSE	LAD	Wed, May 9, 2018	96.56	96.56	94.50	95.94
4856	NYSE	LAD	Tue, May 8, 2018	96.27	97.90	95.94	96.09
4855	NYSE	LAD	Mon, May 7, 2018	95.79	96.56	95.01	96.23
4854	NYSE	LAD	Fri, May 4, 2018	94.95	97.20	94.65	95.74
4853	NYSE	LAD	Thu, May 3, 2018	96.42	96.72	94.77	95.05
4852	NYSE	LAD	Wed, May 2, 2018	97.89	97.89	95.67	96.59
4851	NYSE	LAD	Tue, May 1, 2018	95.29	98.74	94.72	98.22
4850	NYSE	LAD	Mon, Apr 30, 2018	96.51	97.32	95.50	95.86
4849	NYSE	LAD	Fri, Apr 27, 2018	97.29	98.06	95.80	96.59
4848	NYSE	LAD	Thu, Apr 26, 2018	97.85	99.37	95.21	96.96
4847	NYSE	LAD	Wed, Apr 25, 2018	99.00	100.72	96.51	97.40
4846	NYSE	LAD	Tue, Apr 24, 2018	101.08	101.25	98.58	99.54
4845	NYSE	LAD	Mon, Apr 23, 2018	99.51	101.27	98.88	100.35
4844	NYSE	LAD	Fri, Apr 20, 2018	101.46	101.46	98.67	99.39
4843	NYSE	LAD	Thu, Apr 19, 2018	103.07	103.07	100.60	101.46
4842	NYSE	LAD	Wed, Apr 18, 2018	103.37	104.35	102.83	103.12
4841	NYSE	LAD	Tue, Apr 17, 2018	103.56	103.59	101.98	102.76
4840	NYSE	LAD	Mon, Apr 16, 2018	103.05	104.34	102.72	103.45
4839	NYSE	LAD	Fri, Apr 13, 2018	103.28	103.28	101.56	102.41
4838	NYSE	LAD	Thu, Apr 12, 2018	101.08	103.12	99.88	102.76
4837	NYSE	LAD	Wed, Apr 11, 2018	102.27	102.79	100.18	100.98
4836	NYSE	LAD	Tue, Apr 10, 2018	101.64	103.61	100.43	102.69
4835	NYSE	LAD	Mon, Apr 9, 2018	101.65	101.96	100.59	100.75
4834	NYSE	LAD	Fri, Apr 6, 2018	102.29	103.60	99.82	100.99
4833	NYSE	LAD	Thu, Apr 5, 2018	100.81	103.30	99.63	102.91
4832	NYSE	LAD	Wed, Apr 4, 2018	96.08	100.48	95.50	100.15
4831	NYSE	LAD	Tue, Apr 3, 2018	97.21	99.00	97.07	97.40
4830	NYSE	LAD	Mon, Apr 2, 2018	100.31	100.80	95.66	96.60
4829	NYSE	LAD	Thu, Mar 29, 2018	99.85	101.81	99.59	100.52
4828	NYSE	LAD	Wed, Mar 28, 2018	99.15	100.14	97.84	99.12
4827	NYSE	LAD	Tue, Mar 27, 2018	101.67	101.76	98.56	98.90
4826	NYSE	LAD	Mon, Mar 26, 2018	101.46	101.79	99.84	101.46
4825	NYSE	LAD	Fri, Mar 23, 2018	100.89	102.11	99.99	100.29
4824	NYSE	LAD	Thu, Mar 22, 2018	101.55	102.43	100.20	100.34
4823	NYSE	LAD	Wed, Mar 21, 2018	101.97	104.06	101.97	102.16
4822	NYSE	LAD	Tue, Mar 20, 2018	99.73	102.89	99.35	102.15
4821	NYSE	LAD	Mon, Mar 19, 2018	106.19	106.61	103.43	104.84
4820	NYSE	LAD	Fri, Mar 16, 2018	105.32	107.30	104.71	106.19
4819	NYSE	LAD	Thu, Mar 15, 2018	107.31	107.68	104.76	105.27
4818	NYSE	LAD	Wed, Mar 14, 2018	108.49	108.62	106.52	106.96
4817	NYSE	LAD	Tue, Mar 13, 2018	107.70	108.61	105.86	106.40
4816	NYSE	LAD	Mon, Mar 12, 2018	107.00	109.07	106.45	107.17
4815	NYSE	LAD	Fri, Mar 9, 2018	105.26	107.58	104.00	106.98
4814	NYSE	LAD	Thu, Mar 8, 2018	105.68	106.00	103.77	104.07
4813	NYSE	LAD	Wed, Mar 7, 2018	105.25	106.08	103.95	105.27
4812	NYSE	LAD	Tue, Mar 6, 2018	104.08	106.66	102.95	106.16
4811	NYSE	LAD	Mon, Mar 5, 2018	102.72	104.71	101.94	104.08
4810	NYSE	LAD	Fri, Mar 2, 2018	102.57	103.66	100.20	103.21
4809	NYSE	LAD	Thu, Mar 1, 2018	103.93	105.91	102.79	103.51
4808	NYSE	LAD	Wed, Feb 28, 2018	107.72	107.81	103.89	103.89
4807	NYSE	LAD	Tue, Feb 27, 2018	110.87	112.21	106.82	107.56
4806	NYSE	LAD	Mon, Feb 26, 2018	111.52	111.59	109.27	110.68
4805	NYSE	LAD	Fri, Feb 23, 2018	110.75	111.67	109.54	111.12
4804	NYSE	LAD	Thu, Feb 22, 2018	111.30	112.09	109.95	110.04
4803	NYSE	LAD	Wed, Feb 21, 2018	109.89	112.14	108.74	110.90
4802	NYSE	LAD	Tue, Feb 20, 2018	110.50	112.34	109.08	109.48
4801	NYSE	LAD	Fri, Feb 16, 2018	110.62	113.82	110.51	111.11
4800	NYSE	LAD	Thu, Feb 15, 2018	112.83	113.74	108.71	111.25
4799	NYSE	LAD	Wed, Feb 14, 2018	117.80	117.80	109.22	111.51
4798	NYSE	LAD	Tue, Feb 13, 2018	117.52	119.25	114.84	118.05
4797	NYSE	LAD	Mon, Feb 12, 2018	117.21	119.27	115.27	117.90
4796	NYSE	LAD	Fri, Feb 9, 2018	115.80	117.72	112.18	116.57
4795	NYSE	LAD	Thu, Feb 8, 2018	117.22	117.79	114.65	114.78
4794	NYSE	LAD	Wed, Feb 7, 2018	117.25	118.75	115.22	116.60
4793	NYSE	LAD	Tue, Feb 6, 2018	113.00	118.52	111.95	117.29
4792	NYSE	LAD	Mon, Feb 5, 2018	119.36	120.29	114.53	114.91
4791	NYSE	LAD	Fri, Feb 2, 2018	123.36	124.41	119.92	120.28
4790	NYSE	LAD	Thu, Feb 1, 2018	124.74	124.88	122.38	123.91
4789	NYSE	LAD	Wed, Jan 31, 2018	126.59	127.05	123.77	124.96
4788	NYSE	LAD	Tue, Jan 30, 2018	125.09	126.70	123.75	125.71
4787	NYSE	LAD	Mon, Jan 29, 2018	126.36	127.99	125.93	126.14
4786	NYSE	LAD	Fri, Jan 26, 2018	125.54	126.85	124.40	126.57
4785	NYSE	LAD	Thu, Jan 25, 2018	125.94	125.96	124.01	125.32
4784	NYSE	LAD	Wed, Jan 24, 2018	125.25	125.83	123.29	125.22
4783	NYSE	LAD	Tue, Jan 23, 2018	124.92	125.43	123.01	124.79
4782	NYSE	LAD	Mon, Jan 22, 2018	122.99	125.33	122.62	125.33
4781	NYSE	LAD	Fri, Jan 19, 2018	120.82	123.34	120.18	123.14
4780	NYSE	LAD	Thu, Jan 18, 2018	120.54	122.52	119.77	121.04
4779	NYSE	LAD	Wed, Jan 17, 2018	121.61	122.22	119.79	120.03
4778	NYSE	LAD	Tue, Jan 16, 2018	125.05	125.87	120.00	121.38
4777	NYSE	LAD	Fri, Jan 12, 2018	122.75	124.96	122.75	124.48
4776	NYSE	LAD	Thu, Jan 11, 2018	121.16	123.44	120.03	123.01
4775	NYSE	LAD	Wed, Jan 10, 2018	119.99	122.65	119.45	120.58
4774	NYSE	LAD	Tue, Jan 9, 2018	123.00	123.00	120.37	120.53
4773	NYSE	LAD	Mon, Jan 8, 2018	120.35	124.04	120.35	122.49
4772	NYSE	LAD	Fri, Jan 5, 2018	116.92	119.01	116.92	118.81
4771	NYSE	LAD	Thu, Jan 4, 2018	116.79	117.74	115.18	116.71
4770	NYSE	LAD	Wed, Jan 3, 2018	115.10	117.41	115.10	116.72
4769	NYSE	LAD	Tue, Jan 2, 2018	113.95	115.31	113.82	115.03
4768	NYSE	LAD	Fri, Dec 29, 2017	113.84	114.06	112.13	113.59
4767	NYSE	LAD	Thu, Dec 28, 2017	113.77	114.11	112.55	113.85
4766	NYSE	LAD	Wed, Dec 27, 2017	115.78	115.80	113.42	113.47
4765	NYSE	LAD	Tue, Dec 26, 2017	115.25	115.94	114.38	115.71
4764	NYSE	LAD	Fri, Dec 22, 2017	116.80	116.82	115.13	115.45
4763	NYSE	LAD	Thu, Dec 21, 2017	119.42	119.52	116.23	116.68
4762	NYSE	LAD	Wed, Dec 20, 2017	119.86	120.76	118.11	119.26
4761	NYSE	LAD	Tue, Dec 19, 2017	121.73	121.73	118.82	119.16
4760	NYSE	LAD	Mon, Dec 18, 2017	119.64	122.69	119.64	121.03
4759	NYSE	LAD	Fri, Dec 15, 2017	116.90	119.43	116.90	118.40
4758	NYSE	LAD	Thu, Dec 14, 2017	120.72	120.72	115.71	116.50
4757	NYSE	LAD	Wed, Dec 13, 2017	119.67	121.22	119.07	120.22
4756	NYSE	LAD	Tue, Dec 12, 2017	122.14	122.35	119.71	119.80
4755	NYSE	LAD	Mon, Dec 11, 2017	120.35	121.92	118.84	121.55
4754	NYSE	LAD	Fri, Dec 8, 2017	120.96	122.62	119.03	120.38
4753	NYSE	LAD	Thu, Dec 7, 2017	119.55	121.75	119.55	120.83
4752	NYSE	LAD	Wed, Dec 6, 2017	120.03	121.28	118.24	120.83
4751	NYSE	LAD	Tue, Dec 5, 2017	122.62	122.94	119.51	119.86
4750	NYSE	LAD	Mon, Dec 4, 2017	118.91	123.05	118.87	122.28
4749	NYSE	LAD	Fri, Dec 1, 2017	117.26	117.89	113.79	117.54
4748	NYSE	LAD	Thu, Nov 30, 2017	117.94	118.46	116.38	117.29
4747	NYSE	LAD	Wed, Nov 29, 2017	116.63	119.36	116.03	117.41
4746	NYSE	LAD	Tue, Nov 28, 2017	115.67	116.53	113.82	116.28
4745	NYSE	LAD	Mon, Nov 27, 2017	115.11	116.75	114.71	115.34
4744	NYSE	LAD	Fri, Nov 24, 2017	114.27	116.15	112.84	115.23
4743	NYSE	LAD	Wed, Nov 22, 2017	114.93	115.33	113.78	114.01
4742	NYSE	LAD	Tue, Nov 21, 2017	113.60	114.75	112.26	114.71
4741	NYSE	LAD	Mon, Nov 20, 2017	113.02	113.95	112.56	113.51
4740	NYSE	LAD	Fri, Nov 17, 2017	112.77	113.71	112.45	112.72
4739	NYSE	LAD	Thu, Nov 16, 2017	113.91	114.56	112.75	113.05
4738	NYSE	LAD	Wed, Nov 15, 2017	113.09	114.26	112.18	113.23
4737	NYSE	LAD	Tue, Nov 14, 2017	112.90	114.28	112.40	113.80
4736	NYSE	LAD	Mon, Nov 13, 2017	113.47	114.69	112.63	113.03
4735	NYSE	LAD	Fri, Nov 10, 2017	113.16	114.93	112.04	113.91
4734	NYSE	LAD	Thu, Nov 9, 2017	112.48	113.91	111.79	113.77
4733	NYSE	LAD	Wed, Nov 8, 2017	114.03	114.83	112.88	113.23
4732	NYSE	LAD	Tue, Nov 7, 2017	116.42	116.98	113.49	114.74
4731	NYSE	LAD	Mon, Nov 6, 2017	116.15	117.50	115.86	116.43
4730	NYSE	LAD	Fri, Nov 3, 2017	116.77	117.76	115.74	116.11
4729	NYSE	LAD	Thu, Nov 2, 2017	114.97	118.03	113.94	116.68
4728	NYSE	LAD	Wed, Nov 1, 2017	113.86	114.52	111.97	113.95
4727	NYSE	LAD	Tue, Oct 31, 2017	112.64	114.49	112.64	113.18
4726	NYSE	LAD	Mon, Oct 30, 2017	111.85	113.28	111.09	112.77
4725	NYSE	LAD	Fri, Oct 27, 2017	109.86	112.98	109.32	112.73
4724	NYSE	LAD	Thu, Oct 26, 2017	107.42	111.90	106.59	110.20
4723	NYSE	LAD	Wed, Oct 25, 2017	112.36	113.18	105.00	109.51
4722	NYSE	LAD	Tue, Oct 24, 2017	115.02	117.41	114.79	117.06
4721	NYSE	LAD	Mon, Oct 23, 2017	115.95	116.00	114.37	114.53
4720	NYSE	LAD	Fri, Oct 20, 2017	116.21	116.62	114.63	116.04
4719	NYSE	LAD	Thu, Oct 19, 2017	116.58	116.61	114.75	115.32
4718	NYSE	LAD	Wed, Oct 18, 2017	115.92	117.67	115.51	117.01
4717	NYSE	LAD	Tue, Oct 17, 2017	114.65	116.11	114.17	115.42
4716	NYSE	LAD	Mon, Oct 16, 2017	114.74	115.48	113.50	114.60
4715	NYSE	LAD	Fri, Oct 13, 2017	115.50	116.26	114.22	114.72
4714	NYSE	LAD	Thu, Oct 12, 2017	116.50	117.08	113.90	115.03
4713	NYSE	LAD	Wed, Oct 11, 2017	119.30	119.72	116.09	116.76
4712	NYSE	LAD	Tue, Oct 10, 2017	117.99	119.21	117.10	119.14
4711	NYSE	LAD	Mon, Oct 9, 2017	118.21	119.12	117.34	117.48
4710	NYSE	LAD	Fri, Oct 6, 2017	118.21	119.00	117.38	118.68
4709	NYSE	LAD	Thu, Oct 5, 2017	120.51	120.53	117.65	118.23
4708	NYSE	LAD	Wed, Oct 4, 2017	121.81	123.13	119.67	120.80
4707	NYSE	LAD	Tue, Oct 3, 2017	122.86	123.50	121.45	121.77
4706	NYSE	LAD	Mon, Oct 2, 2017	120.50	122.00	119.03	121.68
4705	NYSE	LAD	Fri, Sep 29, 2017	118.54	120.48	118.03	120.31
4704	NYSE	LAD	Thu, Sep 28, 2017	118.61	118.86	116.04	118.65
4703	NYSE	LAD	Wed, Sep 27, 2017	118.84	120.06	117.14	118.34
4702	NYSE	LAD	Tue, Sep 26, 2017	116.48	118.49	116.27	118.00
4701	NYSE	LAD	Mon, Sep 25, 2017	116.47	117.82	115.34	116.42
4700	NYSE	LAD	Fri, Sep 22, 2017	114.74	116.68	114.11	116.44
4699	NYSE	LAD	Thu, Sep 21, 2017	113.98	114.80	112.97	114.32
4698	NYSE	LAD	Wed, Sep 20, 2017	112.87	114.14	111.71	113.63
4697	NYSE	LAD	Tue, Sep 19, 2017	112.57	113.30	111.35	112.69
4696	NYSE	LAD	Mon, Sep 18, 2017	114.20	114.58	111.87	112.15
4695	NYSE	LAD	Fri, Sep 15, 2017	112.99	114.47	112.75	113.88
4694	NYSE	LAD	Thu, Sep 14, 2017	112.00	114.15	110.78	112.58
4693	NYSE	LAD	Wed, Sep 13, 2017	109.99	112.89	109.99	112.24
4692	NYSE	LAD	Tue, Sep 12, 2017	110.71	110.80	109.05	110.13
4691	NYSE	LAD	Mon, Sep 11, 2017	110.37	111.35	109.66	109.95
4690	NYSE	LAD	Fri, Sep 8, 2017	109.13	110.79	108.28	110.47
4689	NYSE	LAD	Thu, Sep 7, 2017	109.11	110.35	107.53	109.40
4688	NYSE	LAD	Wed, Sep 6, 2017	108.90	109.05	106.83	108.56
4687	NYSE	LAD	Tue, Sep 5, 2017	108.34	109.32	106.60	108.35
4686	NYSE	LAD	Fri, Sep 1, 2017	108.17	110.60	107.63	108.55
4685	NYSE	LAD	Thu, Aug 31, 2017	106.00	109.45	105.86	108.00
4684	NYSE	LAD	Wed, Aug 30, 2017	102.77	105.65	102.09	105.46
4683	NYSE	LAD	Tue, Aug 29, 2017	102.05	103.27	101.15	102.51
4682	NYSE	LAD	Mon, Aug 28, 2017	103.65	103.71	101.94	102.85
4681	NYSE	LAD	Fri, Aug 25, 2017	102.38	103.55	101.60	103.09
4680	NYSE	LAD	Thu, Aug 24, 2017	103.98	105.00	101.11	101.76
4679	NYSE	LAD	Wed, Aug 23, 2017	104.38	105.38	102.82	102.93
4678	NYSE	LAD	Tue, Aug 22, 2017	104.00	106.00	103.38	104.88
4677	NYSE	LAD	Mon, Aug 21, 2017	102.75	104.97	101.56	103.68
4676	NYSE	LAD	Fri, Aug 18, 2017	101.02	103.62	100.76	102.76
4675	NYSE	LAD	Thu, Aug 17, 2017	102.96	103.73	101.45	101.96
4674	NYSE	LAD	Wed, Aug 16, 2017	104.86	106.21	102.91	103.02
4673	NYSE	LAD	Tue, Aug 15, 2017	103.48	104.70	101.36	104.34
4672	NYSE	LAD	Mon, Aug 14, 2017	104.54	105.06	103.25	103.71
4671	NYSE	LAD	Fri, Aug 11, 2017	102.46	105.10	102.24	103.79
4670	NYSE	LAD	Thu, Aug 10, 2017	104.31	104.40	102.21	103.27
4669	NYSE	LAD	Wed, Aug 9, 2017	103.17	104.76	101.42	104.69
4668	NYSE	LAD	Tue, Aug 8, 2017	106.00	108.50	102.86	103.06
4667	NYSE	LAD	Mon, Aug 7, 2017	102.05	104.49	101.73	104.29
4666	NYSE	LAD	Fri, Aug 4, 2017	100.35	103.05	99.63	102.62
4665	NYSE	LAD	Thu, Aug 3, 2017	98.69	100.38	98.69	99.82
4664	NYSE	LAD	Wed, Aug 2, 2017	101.08	101.49	98.01	98.97
4663	NYSE	LAD	Tue, Aug 1, 2017	104.06	104.06	100.67	101.66
4662	NYSE	LAD	Mon, Jul 31, 2017	107.31	107.31	100.31	103.25
4661	NYSE	LAD	Fri, Jul 28, 2017	102.25	109.42	99.15	107.00
4660	NYSE	LAD	Thu, Jul 27, 2017	100.49	100.97	99.13	100.05
4659	NYSE	LAD	Wed, Jul 26, 2017	99.54	100.49	98.00	100.13
4658	NYSE	LAD	Tue, Jul 25, 2017	98.37	99.96	97.22	99.53
4657	NYSE	LAD	Mon, Jul 24, 2017	99.18	99.18	97.26	98.37
4656	NYSE	LAD	Fri, Jul 21, 2017	100.16	100.71	97.89	99.15
4655	NYSE	LAD	Thu, Jul 20, 2017	100.08	100.88	99.39	100.10
4654	NYSE	LAD	Wed, Jul 19, 2017	98.54	100.45	98.54	100.10
4653	NYSE	LAD	Tue, Jul 18, 2017	99.27	99.27	97.53	98.09
4652	NYSE	LAD	Mon, Jul 17, 2017	98.45	100.61	97.76	99.86
4651	NYSE	LAD	Fri, Jul 14, 2017	100.00	100.68	96.59	98.32
4650	NYSE	LAD	Thu, Jul 13, 2017	99.00	101.50	97.56	99.88
4649	NYSE	LAD	Wed, Jul 12, 2017	93.20	99.68	93.17	99.24
4648	NYSE	LAD	Tue, Jul 11, 2017	89.54	91.36	88.81	90.97
4647	NYSE	LAD	Mon, Jul 10, 2017	90.92	90.92	87.90	89.21
4646	NYSE	LAD	Fri, Jul 7, 2017	90.43	91.75	89.24	91.42
4645	NYSE	LAD	Thu, Jul 6, 2017	92.92	93.54	89.47	90.10
4644	NYSE	LAD	Wed, Jul 5, 2017	95.00	95.71	92.34	93.25
4643	NYSE	LAD	Mon, Jul 3, 2017	95.00	97.18	94.80	95.54
4642	NYSE	LAD	Fri, Jun 30, 2017	93.71	94.77	92.53	94.23
4641	NYSE	LAD	Thu, Jun 29, 2017	91.84	93.55	91.27	93.39
4640	NYSE	LAD	Wed, Jun 28, 2017	92.39	94.23	91.49	91.73
4639	NYSE	LAD	Tue, Jun 27, 2017	90.83	92.49	88.66	91.46
4638	NYSE	LAD	Mon, Jun 26, 2017	88.24	91.26	88.23	90.83
4637	NYSE	LAD	Fri, Jun 23, 2017	88.36	88.36	87.09	87.79
4636	NYSE	LAD	Thu, Jun 22, 2017	87.55	89.19	86.05	88.65
4635	NYSE	LAD	Wed, Jun 21, 2017	89.16	90.00	86.38	87.52
4634	NYSE	LAD	Tue, Jun 20, 2017	89.65	90.20	87.93	88.18
4633	NYSE	LAD	Mon, Jun 19, 2017	88.79	90.71	87.74	89.77
4632	NYSE	LAD	Fri, Jun 16, 2017	93.46	93.69	87.14	88.57
4631	NYSE	LAD	Thu, Jun 15, 2017	95.45	98.05	94.99	96.98
4630	NYSE	LAD	Wed, Jun 14, 2017	96.29	96.99	94.49	96.56
4629	NYSE	LAD	Tue, Jun 13, 2017	97.10	97.10	93.88	96.40
4628	NYSE	LAD	Mon, Jun 12, 2017	93.85	97.49	93.67	96.62
4627	NYSE	LAD	Fri, Jun 9, 2017	91.42	93.58	90.84	93.41
4626	NYSE	LAD	Thu, Jun 8, 2017	93.23	94.17	90.36	91.31
4625	NYSE	LAD	Wed, Jun 7, 2017	93.29	95.52	93.27	93.62
4624	NYSE	LAD	Tue, Jun 6, 2017	90.81	93.18	90.17	92.84
4623	NYSE	LAD	Mon, Jun 5, 2017	91.88	92.81	91.12	91.65
4622	NYSE	LAD	Fri, Jun 2, 2017	92.95	93.84	91.84	91.97
4621	NYSE	LAD	Thu, Jun 1, 2017	90.87	94.18	90.41	93.36
4620	NYSE	LAD	Wed, May 31, 2017	90.82	90.97	87.95	90.85
4619	NYSE	LAD	Tue, May 30, 2017	91.64	92.18	90.27	90.39
4618	NYSE	LAD	Fri, May 26, 2017	90.03	92.01	89.49	91.80
4617	NYSE	LAD	Thu, May 25, 2017	91.53	92.25	89.68	90.39
4616	NYSE	LAD	Wed, May 24, 2017	89.78	91.42	89.53	90.66
4615	NYSE	LAD	Tue, May 23, 2017	90.59	90.59	89.16	90.33
4614	NYSE	LAD	Mon, May 22, 2017	90.84	91.69	89.95	90.77
4613	NYSE	LAD	Fri, May 19, 2017	90.10	91.43	89.80	90.38
4612	NYSE	LAD	Thu, May 18, 2017	88.19	90.39	88.19	90.05
4611	NYSE	LAD	Wed, May 17, 2017	89.55	90.73	87.91	88.32
4610	NYSE	LAD	Tue, May 16, 2017	91.31	91.86	89.92	91.46
4609	NYSE	LAD	Mon, May 15, 2017	90.07	92.27	89.22	91.00
4608	NYSE	LAD	Fri, May 12, 2017	90.31	90.45	88.97	89.76
4607	NYSE	LAD	Thu, May 11, 2017	91.25	91.82	89.17	90.99
4606	NYSE	LAD	Wed, May 10, 2017	90.81	92.47	90.01	92.20
4605	NYSE	LAD	Tue, May 9, 2017	92.18	93.14	91.02	91.17
4604	NYSE	LAD	Mon, May 8, 2017	92.03	93.27	91.45	92.30
4603	NYSE	LAD	Fri, May 5, 2017	90.44	92.10	89.84	92.07
4602	NYSE	LAD	Thu, May 4, 2017	90.40	90.90	89.93	90.15
4601	NYSE	LAD	Wed, May 3, 2017	90.00	91.41	89.52	90.42
4600	NYSE	LAD	Tue, May 2, 2017	95.00	95.37	90.44	90.58
4599	NYSE	LAD	Mon, May 1, 2017	95.94	96.60	93.62	95.22
4598	NYSE	LAD	Fri, Apr 28, 2017	97.41	97.41	94.90	95.55
4597	NYSE	LAD	Thu, Apr 27, 2017	95.69	97.96	95.18	97.76
4596	NYSE	LAD	Wed, Apr 26, 2017	92.68	96.14	91.74	95.43
4595	NYSE	LAD	Tue, Apr 25, 2017	94.12	94.70	91.71	92.38
4594	NYSE	LAD	Mon, Apr 24, 2017	92.50	93.55	91.28	93.26
4593	NYSE	LAD	Fri, Apr 21, 2017	93.16	93.16	89.75	90.73
4592	NYSE	LAD	Thu, Apr 20, 2017	94.65	95.71	92.96	93.24
4591	NYSE	LAD	Wed, Apr 19, 2017	88.90	94.00	87.19	93.48
4590	NYSE	LAD	Tue, Apr 18, 2017	83.70	84.19	82.73	83.94
4589	NYSE	LAD	Mon, Apr 17, 2017	82.00	83.75	81.71	83.67
4588	NYSE	LAD	Thu, Apr 13, 2017	82.52	83.22	81.14	81.77
4587	NYSE	LAD	Wed, Apr 12, 2017	83.30	83.53	82.26	82.71
4586	NYSE	LAD	Tue, Apr 11, 2017	83.30	84.12	82.50	83.82
4585	NYSE	LAD	Mon, Apr 10, 2017	83.09	84.60	82.80	83.78
4584	NYSE	LAD	Fri, Apr 7, 2017	83.51	84.28	82.93	82.99
4583	NYSE	LAD	Thu, Apr 6, 2017	81.71	84.22	81.43	84.21
4582	NYSE	LAD	Wed, Apr 5, 2017	82.76	83.94	80.88	81.12
4581	NYSE	LAD	Tue, Apr 4, 2017	81.92	83.03	81.49	82.01
4580	NYSE	LAD	Mon, Apr 3, 2017	85.88	86.48	82.00	82.40
4579	NYSE	LAD	Fri, Mar 31, 2017	87.78	88.22	84.26	85.65
4578	NYSE	LAD	Thu, Mar 30, 2017	87.45	88.27	86.60	87.71
4577	NYSE	LAD	Wed, Mar 29, 2017	86.92	88.24	86.59	87.62
4576	NYSE	LAD	Tue, Mar 28, 2017	86.01	87.20	85.34	87.10
4575	NYSE	LAD	Mon, Mar 27, 2017	83.59	86.88	83.38	86.08
4574	NYSE	LAD	Fri, Mar 24, 2017	85.74	86.15	84.55	85.36
4573	NYSE	LAD	Thu, Mar 23, 2017	85.81	87.17	85.11	85.65
4572	NYSE	LAD	Wed, Mar 22, 2017	86.45	87.55	84.90	85.81
4571	NYSE	LAD	Tue, Mar 21, 2017	90.67	90.67	85.23	87.08
4570	NYSE	LAD	Mon, Mar 20, 2017	92.07	92.10	89.81	90.25
4569	NYSE	LAD	Fri, Mar 17, 2017	94.01	94.59	91.53	92.31
4568	NYSE	LAD	Thu, Mar 16, 2017	93.12	93.99	92.52	93.43
4567	NYSE	LAD	Wed, Mar 15, 2017	92.84	93.76	91.92	93.14
4566	NYSE	LAD	Tue, Mar 14, 2017	92.19	92.85	91.22	92.38
4565	NYSE	LAD	Mon, Mar 13, 2017	92.81	92.86	89.93	92.45
4564	NYSE	LAD	Fri, Mar 10, 2017	93.42	95.32	93.23	93.26
4563	NYSE	LAD	Thu, Mar 9, 2017	94.17	95.32	93.56	93.71
4562	NYSE	LAD	Wed, Mar 8, 2017	94.33	95.72	94.16	94.80
4561	NYSE	LAD	Tue, Mar 7, 2017	95.18	95.54	93.48	93.90
4560	NYSE	LAD	Mon, Mar 6, 2017	96.07	96.54	94.51	95.66
4559	NYSE	LAD	Fri, Mar 3, 2017	96.28	96.91	94.31	96.35
4558	NYSE	LAD	Thu, Mar 2, 2017	96.08	97.27	94.80	96.13
4557	NYSE	LAD	Wed, Mar 1, 2017	95.68	97.63	95.00	95.92
4556	NYSE	LAD	Tue, Feb 28, 2017	97.94	98.12	95.47	95.67
4555	NYSE	LAD	Mon, Feb 27, 2017	98.17	99.54	97.88	98.87
4554	NYSE	LAD	Fri, Feb 24, 2017	96.78	100.02	95.60	98.56
4553	NYSE	LAD	Thu, Feb 23, 2017	101.96	101.96	96.98	97.32
4552	NYSE	LAD	Wed, Feb 22, 2017	104.56	104.82	101.80	102.10
4551	NYSE	LAD	Tue, Feb 21, 2017	100.37	104.86	100.37	104.52
4550	NYSE	LAD	Fri, Feb 17, 2017	98.25	101.05	97.43	100.24
4549	NYSE	LAD	Thu, Feb 16, 2017	104.21	104.49	98.13	98.49
4548	NYSE	LAD	Wed, Feb 15, 2017	98.48	105.27	98.42	104.21
4547	NYSE	LAD	Tue, Feb 14, 2017	101.46	102.64	101.25	101.80
4546	NYSE	LAD	Mon, Feb 13, 2017	101.68	102.29	100.55	101.61
4545	NYSE	LAD	Fri, Feb 10, 2017	100.10	101.35	99.36	101.10
4544	NYSE	LAD	Thu, Feb 9, 2017	97.75	100.52	97.75	99.35
4543	NYSE	LAD	Wed, Feb 8, 2017	96.93	98.14	96.49	97.49
4542	NYSE	LAD	Tue, Feb 7, 2017	97.01	98.99	97.01	97.73
4541	NYSE	LAD	Mon, Feb 6, 2017	98.78	98.96	95.87	96.55
4540	NYSE	LAD	Fri, Feb 3, 2017	99.30	100.63	99.06	99.35
4539	NYSE	LAD	Thu, Feb 2, 2017	99.03	101.77	98.89	99.08
4538	NYSE	LAD	Wed, Feb 1, 2017	103.50	104.40	102.08	102.29
4537	NYSE	LAD	Tue, Jan 31, 2017	100.54	103.68	99.40	103.12
4536	NYSE	LAD	Mon, Jan 30, 2017	99.92	101.98	98.79	101.19
4535	NYSE	LAD	Fri, Jan 27, 2017	101.22	101.77	99.78	100.64
4534	NYSE	LAD	Thu, Jan 26, 2017	103.82	104.48	100.97	101.07
4533	NYSE	LAD	Wed, Jan 25, 2017	103.15	104.37	102.05	103.89
4532	NYSE	LAD	Tue, Jan 24, 2017	99.00	102.38	99.00	102.02
4531	NYSE	LAD	Mon, Jan 23, 2017	98.74	99.58	98.30	98.54
4530	NYSE	LAD	Fri, Jan 20, 2017	99.40	100.11	97.08	99.41
4529	NYSE	LAD	Thu, Jan 19, 2017	100.98	102.32	99.02	99.52
4528	NYSE	LAD	Wed, Jan 18, 2017	101.66	101.69	100.02	101.44
4527	NYSE	LAD	Tue, Jan 17, 2017	101.53	105.32	101.01	101.67
4526	NYSE	LAD	Fri, Jan 13, 2017	102.94	104.44	100.96	101.33
4525	NYSE	LAD	Thu, Jan 12, 2017	101.87	103.13	99.08	103.02
4524	NYSE	LAD	Wed, Jan 11, 2017	100.67	102.11	99.87	102.08
4523	NYSE	LAD	Tue, Jan 10, 2017	99.74	102.73	99.74	100.94
4522	NYSE	LAD	Mon, Jan 9, 2017	99.55	100.40	98.26	99.81
4521	NYSE	LAD	Fri, Jan 6, 2017	102.69	102.69	99.22	99.60
4520	NYSE	LAD	Thu, Jan 5, 2017	101.82	102.43	100.25	102.23
4519	NYSE	LAD	Wed, Jan 4, 2017	98.69	103.12	98.69	102.93
4518	NYSE	LAD	Tue, Jan 3, 2017	98.39	99.10	96.39	98.08
4517	NYSE	LAD	Fri, Dec 30, 2016	96.76	97.15	95.04	96.83
4516	NYSE	LAD	Thu, Dec 29, 2016	96.83	98.25	95.55	96.61
4515	NYSE	LAD	Wed, Dec 28, 2016	98.82	100.08	95.72	96.66
4514	NYSE	LAD	Tue, Dec 27, 2016	98.00	99.15	97.84	98.72
4513	NYSE	LAD	Fri, Dec 23, 2016	97.96	99.33	96.84	97.49
4512	NYSE	LAD	Thu, Dec 22, 2016	101.16	101.34	98.40	98.50
4511	NYSE	LAD	Wed, Dec 21, 2016	101.71	101.89	100.54	100.95
4510	NYSE	LAD	Tue, Dec 20, 2016	98.86	101.54	98.86	101.49
4509	NYSE	LAD	Mon, Dec 19, 2016	97.52	99.25	97.29	99.22
4508	NYSE	LAD	Fri, Dec 16, 2016	97.60	97.89	96.31	97.60
4507	NYSE	LAD	Thu, Dec 15, 2016	96.25	98.46	95.50	97.27
4506	NYSE	LAD	Wed, Dec 14, 2016	98.50	98.55	95.78	95.99
4505	NYSE	LAD	Tue, Dec 13, 2016	97.97	99.08	97.81	98.32
4504	NYSE	LAD	Mon, Dec 12, 2016	99.51	101.06	97.65	98.22
4503	NYSE	LAD	Fri, Dec 9, 2016	101.10	101.57	100.07	100.54
4502	NYSE	LAD	Thu, Dec 8, 2016	98.95	101.43	98.69	101.33
4501	NYSE	LAD	Wed, Dec 7, 2016	96.46	99.61	96.46	99.35
4500	NYSE	LAD	Tue, Dec 6, 2016	93.60	96.66	93.10	96.45
4499	NYSE	LAD	Mon, Dec 5, 2016	91.20	94.07	91.18	93.46
4498	NYSE	LAD	Fri, Dec 2, 2016	94.22	94.59	90.25	90.51
4497	NYSE	LAD	Thu, Dec 1, 2016	91.82	95.33	90.60	93.62
4496	NYSE	LAD	Wed, Nov 30, 2016	92.30	93.08	91.31	91.90
4495	NYSE	LAD	Tue, Nov 29, 2016	92.51	93.58	91.24	91.69
4494	NYSE	LAD	Mon, Nov 28, 2016	92.50	94.32	91.55	92.12
4493	NYSE	LAD	Fri, Nov 25, 2016	91.82	93.54	91.26	92.53
4492	NYSE	LAD	Wed, Nov 23, 2016	90.71	91.73	89.86	91.48
4491	NYSE	LAD	Tue, Nov 22, 2016	89.27	90.79	88.59	90.74
4490	NYSE	LAD	Mon, Nov 21, 2016	87.47	88.99	87.29	88.80
4489	NYSE	LAD	Fri, Nov 18, 2016	86.95	87.18	85.58	86.95
4488	NYSE	LAD	Thu, Nov 17, 2016	86.67	86.98	85.28	86.96
4487	NYSE	LAD	Wed, Nov 16, 2016	85.39	87.28	85.05	86.23
4486	NYSE	LAD	Tue, Nov 15, 2016	87.50	88.21	84.31	86.01
4485	NYSE	LAD	Mon, Nov 14, 2016	84.18	87.45	83.76	86.92
4484	NYSE	LAD	Fri, Nov 11, 2016	81.99	83.50	81.14	83.34
4483	NYSE	LAD	Thu, Nov 10, 2016	80.88	82.68	79.28	81.67
4482	NYSE	LAD	Wed, Nov 9, 2016	76.23	79.84	75.85	79.76
4481	NYSE	LAD	Tue, Nov 8, 2016	78.96	78.96	77.08	77.71
4480	NYSE	LAD	Mon, Nov 7, 2016	79.99	81.01	79.08	79.44
4479	NYSE	LAD	Fri, Nov 4, 2016	79.05	80.65	78.81	79.14
4478	NYSE	LAD	Thu, Nov 3, 2016	80.95	81.08	78.81	79.04
4477	NYSE	LAD	Wed, Nov 2, 2016	82.67	83.09	79.50	80.42
4476	NYSE	LAD	Tue, Nov 1, 2016	85.74	86.22	82.68	82.98
4475	NYSE	LAD	Mon, Oct 31, 2016	85.44	86.06	84.47	85.78
4474	NYSE	LAD	Fri, Oct 28, 2016	84.00	86.67	83.11	85.35
4473	NYSE	LAD	Thu, Oct 27, 2016	87.09	87.09	85.12	85.44
4472	NYSE	LAD	Wed, Oct 26, 2016	86.00	87.36	86.00	86.97
4471	NYSE	LAD	Tue, Oct 25, 2016	88.20	89.02	85.87	86.46
4470	NYSE	LAD	Mon, Oct 24, 2016	88.77	90.25	87.55	88.56
4469	NYSE	LAD	Fri, Oct 21, 2016	85.82	88.60	85.25	88.50
4468	NYSE	LAD	Thu, Oct 20, 2016	88.11	90.17	85.71	86.73
4467	NYSE	LAD	Wed, Oct 19, 2016	93.88	96.38	92.48	95.21
4466	NYSE	LAD	Tue, Oct 18, 2016	96.70	96.70	93.37	93.37
4465	NYSE	LAD	Mon, Oct 17, 2016	95.98	96.50	95.35	95.72
4464	NYSE	LAD	Fri, Oct 14, 2016	96.63	97.34	95.38	96.01
4463	NYSE	LAD	Thu, Oct 13, 2016	95.24	96.95	94.37	95.93
4462	NYSE	LAD	Wed, Oct 12, 2016	94.84	96.37	94.17	96.35
4461	NYSE	LAD	Tue, Oct 11, 2016	96.19	96.90	94.25	94.49
4460	NYSE	LAD	Mon, Oct 10, 2016	95.20	96.47	94.97	96.06
4459	NYSE	LAD	Fri, Oct 7, 2016	95.25	96.04	93.59	94.72
4458	NYSE	LAD	Thu, Oct 6, 2016	95.15	95.80	93.94	95.26
4457	NYSE	LAD	Wed, Oct 5, 2016	93.96	97.83	93.60	95.48
4456	NYSE	LAD	Tue, Oct 4, 2016	93.97	95.12	92.75	93.65
4455	NYSE	LAD	Mon, Oct 3, 2016	94.82	95.60	93.87	94.17
4454	NYSE	LAD	Fri, Sep 30, 2016	93.60	95.67	92.24	95.52
4453	NYSE	LAD	Thu, Sep 29, 2016	91.40	94.31	90.64	93.60
4452	NYSE	LAD	Wed, Sep 28, 2016	91.07	91.49	89.36	90.94
4451	NYSE	LAD	Tue, Sep 27, 2016	89.92	90.80	89.08	90.67
4450	NYSE	LAD	Mon, Sep 26, 2016	91.37	91.51	89.45	89.51
4449	NYSE	LAD	Fri, Sep 23, 2016	92.57	93.60	91.77	91.80
4448	NYSE	LAD	Thu, Sep 22, 2016	91.58	93.27	91.58	93.19
4447	NYSE	LAD	Wed, Sep 21, 2016	90.42	91.75	90.10	91.05
4446	NYSE	LAD	Tue, Sep 20, 2016	92.00	92.38	90.65	91.19
4445	NYSE	LAD	Mon, Sep 19, 2016	90.69	92.50	90.59	91.87
4444	NYSE	LAD	Fri, Sep 16, 2016	91.42	91.94	89.64	90.53
4443	NYSE	LAD	Thu, Sep 15, 2016	91.19	91.78	89.91	91.50
4442	NYSE	LAD	Wed, Sep 14, 2016	89.52	91.75	88.29	91.33
4441	NYSE	LAD	Tue, Sep 13, 2016	84.80	89.99	84.80	89.23
4440	NYSE	LAD	Mon, Sep 12, 2016	82.31	86.38	82.10	85.53
4439	NYSE	LAD	Fri, Sep 9, 2016	85.41	85.41	83.02	83.21
4438	NYSE	LAD	Thu, Sep 8, 2016	86.80	88.25	86.09	86.24
4437	NYSE	LAD	Wed, Sep 7, 2016	85.18	87.21	85.18	87.12
4436	NYSE	LAD	Tue, Sep 6, 2016	84.67	85.40	84.04	85.15
4435	NYSE	LAD	Fri, Sep 2, 2016	83.16	84.99	82.63	84.54
4434	NYSE	LAD	Thu, Sep 1, 2016	82.53	84.32	82.53	83.00
4433	NYSE	LAD	Wed, Aug 31, 2016	81.97	82.90	81.35	82.77
4432	NYSE	LAD	Tue, Aug 30, 2016	81.46	83.05	81.42	81.66
4431	NYSE	LAD	Mon, Aug 29, 2016	80.52	81.84	80.52	81.71
4430	NYSE	LAD	Fri, Aug 26, 2016	81.07	82.09	79.91	80.61
4429	NYSE	LAD	Thu, Aug 25, 2016	80.34	81.76	79.84	81.02
4428	NYSE	LAD	Wed, Aug 24, 2016	81.96	83.10	80.42	80.83
4427	NYSE	LAD	Tue, Aug 23, 2016	82.37	83.34	82.03	82.15
4426	NYSE	LAD	Mon, Aug 22, 2016	82.74	82.74	81.42	81.68
4425	NYSE	LAD	Fri, Aug 19, 2016	82.36	83.43	82.12	82.79
4424	NYSE	LAD	Thu, Aug 18, 2016	82.80	82.89	81.55	82.81
4423	NYSE	LAD	Wed, Aug 17, 2016	83.73	83.90	82.31	82.77
4422	NYSE	LAD	Tue, Aug 16, 2016	84.54	85.15	83.81	83.99
4421	NYSE	LAD	Mon, Aug 15, 2016	84.00	85.38	83.99	84.82
4420	NYSE	LAD	Fri, Aug 12, 2016	83.75	84.43	82.65	83.46
4419	NYSE	LAD	Thu, Aug 11, 2016	82.74	84.97	82.74	83.82
4418	NYSE	LAD	Wed, Aug 10, 2016	82.39	82.65	81.62	81.98
4417	NYSE	LAD	Tue, Aug 9, 2016	83.60	83.91	81.98	82.17
4416	NYSE	LAD	Mon, Aug 8, 2016	84.51	84.81	83.67	83.83
4415	NYSE	LAD	Fri, Aug 5, 2016	84.73	86.33	83.85	84.23
4414	NYSE	LAD	Thu, Aug 4, 2016	83.53	85.99	83.26	83.83
4413	NYSE	LAD	Wed, Aug 3, 2016	82.13	83.81	80.62	83.79
4412	NYSE	LAD	Tue, Aug 2, 2016	85.61	85.67	82.13	82.53
4411	NYSE	LAD	Mon, Aug 1, 2016	86.29	86.71	84.48	85.81
4410	NYSE	LAD	Fri, Jul 29, 2016	85.78	86.61	85.18	86.29
4409	NYSE	LAD	Thu, Jul 28, 2016	86.14	86.76	83.07	85.73
4408	NYSE	LAD	Wed, Jul 27, 2016	83.67	83.87	82.51	83.38
4407	NYSE	LAD	Tue, Jul 26, 2016	82.20	83.43	81.63	83.19
4406	NYSE	LAD	Mon, Jul 25, 2016	83.81	84.55	81.81	82.19
4405	NYSE	LAD	Fri, Jul 22, 2016	83.55	83.94	82.08	83.73
4404	NYSE	LAD	Thu, Jul 21, 2016	82.30	85.08	82.20	83.36
4403	NYSE	LAD	Wed, Jul 20, 2016	81.15	82.98	81.15	82.29
4402	NYSE	LAD	Tue, Jul 19, 2016	81.98	82.63	80.60	81.04
4401	NYSE	LAD	Mon, Jul 18, 2016	80.63	82.83	80.31	82.39
4400	NYSE	LAD	Fri, Jul 15, 2016	80.86	80.99	79.98	80.63
4399	NYSE	LAD	Thu, Jul 14, 2016	80.62	81.65	80.16	80.28
4398	NYSE	LAD	Wed, Jul 13, 2016	79.58	79.96	78.20	79.63
4397	NYSE	LAD	Tue, Jul 12, 2016	78.72	79.81	78.39	79.29
4396	NYSE	LAD	Mon, Jul 11, 2016	77.79	78.81	77.49	78.02
4395	NYSE	LAD	Fri, Jul 8, 2016	74.44	77.55	74.44	77.14
4394	NYSE	LAD	Thu, Jul 7, 2016	72.41	73.96	72.30	73.44
4393	NYSE	LAD	Wed, Jul 6, 2016	70.15	72.27	69.61	72.01
4392	NYSE	LAD	Tue, Jul 5, 2016	71.75	72.15	69.36	70.41
4391	NYSE	LAD	Fri, Jul 1, 2016	71.10	74.48	71.04	72.30
4390	NYSE	LAD	Thu, Jun 30, 2016	71.88	72.34	69.89	71.07
4389	NYSE	LAD	Wed, Jun 29, 2016	70.73	71.99	70.50	71.61
4388	NYSE	LAD	Tue, Jun 28, 2016	70.10	71.04	69.42	70.11
4387	NYSE	LAD	Mon, Jun 27, 2016	70.26	70.67	68.70	69.23
4386	NYSE	LAD	Fri, Jun 24, 2016	70.37	71.60	70.25	71.18
4385	NYSE	LAD	Thu, Jun 23, 2016	72.46	74.34	72.46	73.76
4384	NYSE	LAD	Wed, Jun 22, 2016	73.50	73.79	71.70	71.76
4383	NYSE	LAD	Tue, Jun 21, 2016	75.00	76.06	72.49	73.21
4382	NYSE	LAD	Mon, Jun 20, 2016	76.60	77.77	76.02	76.24
4381	NYSE	LAD	Fri, Jun 17, 2016	75.16	77.45	74.64	75.50
4380	NYSE	LAD	Thu, Jun 16, 2016	73.64	75.11	72.40	74.98
4379	NYSE	LAD	Wed, Jun 15, 2016	74.26	75.58	73.67	74.21
4378	NYSE	LAD	Tue, Jun 14, 2016	74.88	75.35	73.50	74.01
4377	NYSE	LAD	Mon, Jun 13, 2016	74.49	75.44	74.12	74.99
4376	NYSE	LAD	Fri, Jun 10, 2016	75.86	76.40	74.81	74.91
4375	NYSE	LAD	Thu, Jun 9, 2016	78.60	79.18	76.43	77.37
4374	NYSE	LAD	Wed, Jun 8, 2016	80.22	80.82	78.61	79.12
4373	NYSE	LAD	Tue, Jun 7, 2016	79.14	80.59	79.10	80.05
4372	NYSE	LAD	Mon, Jun 6, 2016	78.87	79.44	77.60	79.08
4371	NYSE	LAD	Fri, Jun 3, 2016	82.20	82.20	78.98	79.14
4370	NYSE	LAD	Thu, Jun 2, 2016	81.60	82.93	81.56	82.62
4369	NYSE	LAD	Wed, Jun 1, 2016	81.79	83.01	79.54	81.98
4368	NYSE	LAD	Tue, May 31, 2016	82.18	82.92	81.80	82.34
4367	NYSE	LAD	Fri, May 27, 2016	81.59	83.10	81.54	82.16
4366	NYSE	LAD	Thu, May 26, 2016	82.25	82.74	81.25	81.37
4365	NYSE	LAD	Wed, May 25, 2016	78.90	81.96	78.90	81.69
4364	NYSE	LAD	Tue, May 24, 2016	77.78	79.61	77.12	78.98
4363	NYSE	LAD	Mon, May 23, 2016	80.22	80.47	77.54	77.58
4362	NYSE	LAD	Fri, May 20, 2016	77.44	80.03	77.10	79.96
4361	NYSE	LAD	Thu, May 19, 2016	78.00	79.27	77.29	77.33
4360	NYSE	LAD	Wed, May 18, 2016	78.76	79.33	78.00	78.29
4359	NYSE	LAD	Tue, May 17, 2016	78.08	80.26	77.88	79.24
4358	NYSE	LAD	Mon, May 16, 2016	78.80	79.40	78.18	78.26
4357	NYSE	LAD	Fri, May 13, 2016	78.50	79.98	78.10	78.60
4356	NYSE	LAD	Thu, May 12, 2016	80.50	80.86	78.51	78.86
4355	NYSE	LAD	Wed, May 11, 2016	83.53	84.66	80.34	80.39
4354	NYSE	LAD	Tue, May 10, 2016	84.27	84.90	83.26	84.74
4353	NYSE	LAD	Mon, May 9, 2016	83.39	85.08	83.35	84.04
4352	NYSE	LAD	Fri, May 6, 2016	81.09	83.42	81.00	83.32
4351	NYSE	LAD	Thu, May 5, 2016	82.24	83.32	81.36	81.38
4350	NYSE	LAD	Wed, May 4, 2016	82.57	83.86	82.13	82.35
4349	NYSE	LAD	Tue, May 3, 2016	82.35	84.06	82.00	83.37
4348	NYSE	LAD	Mon, May 2, 2016	83.68	84.13	82.40	83.35
4347	NYSE	LAD	Fri, Apr 29, 2016	84.05	84.46	82.75	83.02
4346	NYSE	LAD	Thu, Apr 28, 2016	85.37	86.65	83.81	83.96
4345	NYSE	LAD	Wed, Apr 27, 2016	85.47	86.03	84.83	85.31
4344	NYSE	LAD	Tue, Apr 26, 2016	80.91	85.50	80.40	85.36
4343	NYSE	LAD	Mon, Apr 25, 2016	81.69	82.31	80.26	80.39
4342	NYSE	LAD	Fri, Apr 22, 2016	78.97	82.99	78.50	82.14
4341	NYSE	LAD	Thu, Apr 21, 2016	88.16	89.98	79.00	79.14
4340	NYSE	LAD	Wed, Apr 20, 2016	91.01	93.16	91.01	92.50
4339	NYSE	LAD	Tue, Apr 19, 2016	90.48	91.20	90.01	90.82
4338	NYSE	LAD	Mon, Apr 18, 2016	88.67	90.71	87.99	90.44
4337	NYSE	LAD	Fri, Apr 15, 2016	88.87	89.68	88.00	89.03
4336	NYSE	LAD	Thu, Apr 14, 2016	88.10	90.15	87.40	88.98
4335	NYSE	LAD	Wed, Apr 13, 2016	84.75	88.46	84.58	88.35
4334	NYSE	LAD	Tue, Apr 12, 2016	81.57	84.32	81.41	84.18
4333	NYSE	LAD	Mon, Apr 11, 2016	80.23	83.21	79.79	81.26
4332	NYSE	LAD	Fri, Apr 8, 2016	80.29	80.67	79.14	79.68
4331	NYSE	LAD	Thu, Apr 7, 2016	82.83	83.69	79.35	79.86
4330	NYSE	LAD	Wed, Apr 6, 2016	82.74	83.67	82.08	82.97
4329	NYSE	LAD	Tue, Apr 5, 2016	81.56	81.56	81.56	82.53
4328	NYSE	LAD	Mon, Apr 4, 2016	84.28	84.28	80.48	81.56
4327	NYSE	LAD	Fri, Apr 1, 2016	86.18	86.97	83.63	84.48
4326	NYSE	LAD	Thu, Mar 31, 2016	91.92	92.17	86.81	87.33
4325	NYSE	LAD	Wed, Mar 30, 2016	91.37	92.22	90.96	91.71
4324	NYSE	LAD	Tue, Mar 29, 2016	87.08	91.17	86.69	90.98
4323	NYSE	LAD	Mon, Mar 28, 2016	87.79	88.33	86.85	87.37
4322	NYSE	LAD	Thu, Mar 24, 2016	86.73	86.73	86.73	88.05
4321	NYSE	LAD	Wed, Mar 23, 2016	87.86	87.98	86.73	86.73
4320	NYSE	LAD	Tue, Mar 22, 2016	89.41	89.62	88.02	88.16
4319	NYSE	LAD	Mon, Mar 21, 2016	90.87	91.29	89.47	89.74
4318	NYSE	LAD	Fri, Mar 18, 2016	90.86	92.47	90.56	91.31
4317	NYSE	LAD	Thu, Mar 17, 2016	89.99	90.72	89.24	90.36
4316	NYSE	LAD	Wed, Mar 16, 2016	90.57	90.67	89.01	90.46
4315	NYSE	LAD	Tue, Mar 15, 2016	92.76	92.76	92.76	90.58
4314	NYSE	LAD	Mon, Mar 14, 2016	94.20	94.43	92.08	92.76
4313	NYSE	LAD	Fri, Mar 11, 2016	92.72	94.88	92.19	94.80
4312	NYSE	LAD	Thu, Mar 10, 2016	94.52	94.86	91.23	91.99
4311	NYSE	LAD	Wed, Mar 9, 2016	93.55	93.55	93.55	94.25
4310	NYSE	LAD	Tue, Mar 8, 2016	95.53	96.21	93.54	93.55
4309	NYSE	LAD	Mon, Mar 7, 2016	96.39	97.48	95.19	96.38
4308	NYSE	LAD	Fri, Mar 4, 2016	97.13	97.13	97.13	96.83
4307	NYSE	LAD	Thu, Mar 3, 2016	95.28	97.42	94.46	97.13
4306	NYSE	LAD	Wed, Mar 2, 2016	95.42	95.90	93.42	94.58
4305	NYSE	LAD	Tue, Mar 1, 2016	92.72	92.72	92.72	95.26
4304	NYSE	LAD	Mon, Feb 29, 2016	93.84	94.78	92.66	92.72
4303	NYSE	LAD	Fri, Feb 26, 2016	94.23	94.23	94.23	93.73
4302	NYSE	LAD	Thu, Feb 25, 2016	94.49	94.90	91.71	94.23
4301	NYSE	LAD	Wed, Feb 24, 2016	89.00	95.69	85.87	94.02
4300	NYSE	LAD	Tue, Feb 23, 2016	86.86	88.95	86.78	87.16
4299	NYSE	LAD	Mon, Feb 22, 2016	86.09	88.39	86.09	87.04
4298	NYSE	LAD	Fri, Feb 19, 2016	85.40	86.07	83.80	84.97
4297	NYSE	LAD	Thu, Feb 18, 2016	86.65	87.18	85.11	85.87
4296	NYSE	LAD	Wed, Feb 17, 2016	83.16	86.47	83.16	85.86
4295	NYSE	LAD	Tue, Feb 16, 2016	80.00	82.74	79.80	82.60
4294	NYSE	LAD	Fri, Feb 12, 2016	78.90	79.90	77.71	79.08
4293	NYSE	LAD	Thu, Feb 11, 2016	76.45	78.63	75.80	77.79
4292	NYSE	LAD	Wed, Feb 10, 2016	76.85	79.96	76.85	77.60
4291	NYSE	LAD	Tue, Feb 9, 2016	74.70	78.76	74.26	76.38
4290	NYSE	LAD	Mon, Feb 8, 2016	74.23	76.31	73.85	75.70
4289	NYSE	LAD	Fri, Feb 5, 2016	76.00	77.28	75.05	75.32
4288	NYSE	LAD	Thu, Feb 4, 2016	74.45	77.07	72.95	76.29
4287	NYSE	LAD	Wed, Feb 3, 2016	74.90	75.35	72.30	74.44
4286	NYSE	LAD	Tue, Feb 2, 2016	75.62	75.99	72.39	74.23
4285	NYSE	LAD	Mon, Feb 1, 2016	75.75	77.05	74.68	76.42
4284	NYSE	LAD	Fri, Jan 29, 2016	74.37	77.01	73.78	76.57
4283	NYSE	LAD	Thu, Jan 28, 2016	77.29	77.99	72.95	73.79
4282	NYSE	LAD	Wed, Jan 27, 2016	78.19	78.91	75.98	76.75
4281	NYSE	LAD	Tue, Jan 26, 2016	78.06	78.92	76.03	78.78
4280	NYSE	LAD	Mon, Jan 25, 2016	77.92	79.30	77.48	77.98
4279	NYSE	LAD	Fri, Jan 22, 2016	77.70	78.89	77.07	78.27
4278	NYSE	LAD	Thu, Jan 21, 2016	77.99	79.17	76.48	76.54
4277	NYSE	LAD	Wed, Jan 20, 2016	73.86	78.95	73.35	77.73
4276	NYSE	LAD	Tue, Jan 19, 2016	78.47	79.04	73.90	74.95
4275	NYSE	LAD	Fri, Jan 15, 2016	78.75	79.85	77.25	78.13
4274	NYSE	LAD	Thu, Jan 14, 2016	80.72	82.90	77.44	80.89
4273	NYSE	LAD	Wed, Jan 13, 2016	85.93	85.93	79.76	80.70
4272	NYSE	LAD	Tue, Jan 12, 2016	88.00	88.12	83.62	85.38
4271	NYSE	LAD	Mon, Jan 11, 2016	86.73	88.16	86.08	87.50
4270	NYSE	LAD	Fri, Jan 8, 2016	88.59	90.67	86.05	86.29
4269	NYSE	LAD	Thu, Jan 7, 2016	86.96	91.32	85.74	87.91
4268	NYSE	LAD	Wed, Jan 6, 2016	91.33	95.26	87.00	89.06
4267	NYSE	LAD	Tue, Jan 5, 2016	103.18	103.75	98.44	98.84
4266	NYSE	LAD	Mon, Jan 4, 2016	104.24	105.38	102.60	103.06
4265	NYSE	LAD	Thu, Dec 31, 2015	106.91	108.40	106.48	106.67
4264	NYSE	LAD	Wed, Dec 30, 2015	109.09	109.82	107.50	107.60
4263	NYSE	LAD	Tue, Dec 29, 2015	108.63	110.33	108.05	108.99
4262	NYSE	LAD	Mon, Dec 28, 2015	109.24	109.60	107.00	107.73
4261	NYSE	LAD	Thu, Dec 24, 2015	109.46	110.30	108.53	109.43
4260	NYSE	LAD	Wed, Dec 23, 2015	108.23	109.76	107.58	109.67
4259	NYSE	LAD	Tue, Dec 22, 2015	107.40	108.57	105.67	108.19
4258	NYSE	LAD	Mon, Dec 21, 2015	107.66	108.21	104.74	106.59
4257	NYSE	LAD	Fri, Dec 18, 2015	110.24	110.30	104.74	106.44
4256	NYSE	LAD	Thu, Dec 17, 2015	113.81	114.64	111.20	111.28
4255	NYSE	LAD	Wed, Dec 16, 2015	112.57	113.87	110.56	113.68
4254	NYSE	LAD	Tue, Dec 15, 2015	114.92	115.77	110.74	111.78
4253	NYSE	LAD	Mon, Dec 14, 2015	116.35	116.79	110.86	113.50
4252	NYSE	LAD	Fri, Dec 11, 2015	119.70	119.94	116.12	116.36
4251	NYSE	LAD	Thu, Dec 10, 2015	121.32	122.54	120.12	121.39
4250	NYSE	LAD	Wed, Dec 9, 2015	124.10	124.61	120.90	121.32
4249	NYSE	LAD	Tue, Dec 8, 2015	121.49	124.46	121.24	123.95
4248	NYSE	LAD	Mon, Dec 7, 2015	123.47	124.65	122.33	123.10
4247	NYSE	LAD	Fri, Dec 4, 2015	121.97	124.68	121.97	123.96
4246	NYSE	LAD	Thu, Dec 3, 2015	124.52	124.53	121.20	121.77
4245	NYSE	LAD	Wed, Dec 2, 2015	126.41	126.54	123.57	123.94
4244	NYSE	LAD	Tue, Dec 1, 2015	125.17	126.56	124.50	126.06
4243	NYSE	LAD	Mon, Nov 30, 2015	125.87	126.28	123.53	124.24
4242	NYSE	LAD	Fri, Nov 27, 2015	125.88	126.56	124.73	125.86
4241	NYSE	LAD	Wed, Nov 25, 2015	123.75	126.50	123.75	125.36
4240	NYSE	LAD	Tue, Nov 24, 2015	121.21	124.64	121.16	123.75
4239	NYSE	LAD	Mon, Nov 23, 2015	119.89	123.10	119.13	122.15
4238	NYSE	LAD	Fri, Nov 20, 2015	119.37	120.62	118.90	120.13
4237	NYSE	LAD	Thu, Nov 19, 2015	119.33	120.33	117.70	118.38
4236	NYSE	LAD	Wed, Nov 18, 2015	116.13	119.34	116.05	118.88
4235	NYSE	LAD	Tue, Nov 17, 2015	114.93	118.74	114.70	116.15
4234	NYSE	LAD	Mon, Nov 16, 2015	111.69	114.42	111.55	114.33
4233	NYSE	LAD	Fri, Nov 13, 2015	116.10	116.24	111.84	112.10
4232	NYSE	LAD	Thu, Nov 12, 2015	119.52	120.77	116.51	116.80
4231	NYSE	LAD	Wed, Nov 11, 2015	120.28	121.81	119.26	120.34
4230	NYSE	LAD	Tue, Nov 10, 2015	119.70	120.98	118.88	119.79
4229	NYSE	LAD	Mon, Nov 9, 2015	120.00	120.33	118.42	118.99
4228	NYSE	LAD	Fri, Nov 6, 2015	120.19	121.79	119.59	120.48
4227	NYSE	LAD	Thu, Nov 5, 2015	120.69	121.00	118.43	120.63
4226	NYSE	LAD	Wed, Nov 4, 2015	118.12	120.82	117.00	120.61
4225	NYSE	LAD	Tue, Nov 3, 2015	117.52	118.97	116.09	118.33
4224	NYSE	LAD	Mon, Nov 2, 2015	117.66	118.37	115.34	117.44
4223	NYSE	LAD	Fri, Oct 30, 2015	113.66	118.44	112.52	117.39
4222	NYSE	LAD	Thu, Oct 29, 2015	116.60	116.60	112.49	113.81
4221	NYSE	LAD	Wed, Oct 28, 2015	113.75	116.29	111.75	116.26
4220	NYSE	LAD	Tue, Oct 27, 2015	116.75	116.82	112.69	113.14
4219	NYSE	LAD	Mon, Oct 26, 2015	117.06	118.28	114.10	117.06
4218	NYSE	LAD	Fri, Oct 23, 2015	114.76	116.49	113.70	116.20
4217	NYSE	LAD	Thu, Oct 22, 2015	111.46	115.64	110.73	113.44
4216	NYSE	LAD	Wed, Oct 21, 2015	103.82	112.98	102.01	110.46
4215	NYSE	LAD	Tue, Oct 20, 2015	105.74	106.65	104.38	106.56
4214	NYSE	LAD	Mon, Oct 19, 2015	105.76	106.47	104.80	105.89
4213	NYSE	LAD	Fri, Oct 16, 2015	108.35	108.35	104.38	106.02
4212	NYSE	LAD	Thu, Oct 15, 2015	107.05	108.00	106.83	107.84
4211	NYSE	LAD	Wed, Oct 14, 2015	107.05	108.68	105.81	106.63
4210	NYSE	LAD	Tue, Oct 13, 2015	106.92	108.00	106.00	106.66
4209	NYSE	LAD	Mon, Oct 12, 2015	106.95	108.46	105.75	107.67
4208	NYSE	LAD	Fri, Oct 9, 2015	109.41	109.41	106.31	106.95
4207	NYSE	LAD	Thu, Oct 8, 2015	109.95	111.49	108.60	109.68
4206	NYSE	LAD	Wed, Oct 7, 2015	110.89	111.65	108.07	109.75
4205	NYSE	LAD	Tue, Oct 6, 2015	113.59	114.35	109.69	110.47
4204	NYSE	LAD	Mon, Oct 5, 2015	113.20	113.84	111.49	113.65
4203	NYSE	LAD	Fri, Oct 2, 2015	107.24	111.93	106.57	111.83
4202	NYSE	LAD	Thu, Oct 1, 2015	107.87	109.06	106.41	108.82
4201	NYSE	LAD	Wed, Sep 30, 2015	106.76	108.22	104.78	108.11
4200	NYSE	LAD	Tue, Sep 29, 2015	102.32	105.77	101.34	105.44
4199	NYSE	LAD	Mon, Sep 28, 2015	108.06	108.62	101.25	102.15
4198	NYSE	LAD	Fri, Sep 25, 2015	110.00	111.63	107.94	108.44
4197	NYSE	LAD	Thu, Sep 24, 2015	111.53	112.51	107.20	109.39
4196	NYSE	LAD	Wed, Sep 23, 2015	112.26	112.88	110.86	112.53
4195	NYSE	LAD	Tue, Sep 22, 2015	114.21	114.77	111.26	111.97
4194	NYSE	LAD	Mon, Sep 21, 2015	114.29	116.93	114.06	115.44
4193	NYSE	LAD	Fri, Sep 18, 2015	114.19	116.23	113.02	113.35
4192	NYSE	LAD	Thu, Sep 17, 2015	113.21	117.88	112.80	115.48
4191	NYSE	LAD	Wed, Sep 16, 2015	111.33	113.32	110.71	113.11
4190	NYSE	LAD	Tue, Sep 15, 2015	109.32	111.44	108.80	111.24
4189	NYSE	LAD	Mon, Sep 14, 2015	108.83	109.43	108.20	108.77
4188	NYSE	LAD	Fri, Sep 11, 2015	108.56	108.76	107.40	108.66
4187	NYSE	LAD	Thu, Sep 10, 2015	109.72	110.48	108.35	109.05
4186	NYSE	LAD	Wed, Sep 9, 2015	109.73	112.00	109.57	109.87
4185	NYSE	LAD	Tue, Sep 8, 2015	108.20	109.80	107.59	109.57
4184	NYSE	LAD	Fri, Sep 4, 2015	106.07	107.94	105.50	106.99
4183	NYSE	LAD	Thu, Sep 3, 2015	107.73	108.96	106.43	107.36
4182	NYSE	LAD	Wed, Sep 2, 2015	106.39	107.76	105.21	107.76
4181	NYSE	LAD	Tue, Sep 1, 2015	104.69	106.14	103.88	105.00
4180	NYSE	LAD	Mon, Aug 31, 2015	107.29	108.62	106.07	106.60
4179	NYSE	LAD	Fri, Aug 28, 2015	106.39	108.70	106.39	107.40
4178	NYSE	LAD	Thu, Aug 27, 2015	107.02	109.44	105.74	106.85
4177	NYSE	LAD	Wed, Aug 26, 2015	106.40	106.49	103.26	106.10
4176	NYSE	LAD	Tue, Aug 25, 2015	105.40	107.39	103.60	103.78
4175	NYSE	LAD	Mon, Aug 24, 2015	98.54	104.98	97.16	101.89
4174	NYSE	LAD	Fri, Aug 21, 2015	106.00	107.04	103.57	104.85
4173	NYSE	LAD	Thu, Aug 20, 2015	111.66	111.85	108.06	108.27
4172	NYSE	LAD	Wed, Aug 19, 2015	114.39	114.40	111.86	112.71
4171	NYSE	LAD	Tue, Aug 18, 2015	115.11	115.82	114.15	114.69
4170	NYSE	LAD	Mon, Aug 17, 2015	115.76	115.77	113.75	114.94
4169	NYSE	LAD	Fri, Aug 14, 2015	114.79	116.45	113.62	116.14
4168	NYSE	LAD	Thu, Aug 13, 2015	115.03	116.91	113.24	115.04
4167	NYSE	LAD	Wed, Aug 12, 2015	116.53	117.33	111.85	115.10
4166	NYSE	LAD	Tue, Aug 11, 2015	116.75	117.78	115.06	117.53
4165	NYSE	LAD	Mon, Aug 10, 2015	117.66	119.06	116.75	117.50
4164	NYSE	LAD	Fri, Aug 7, 2015	118.45	118.71	116.12	116.66
4163	NYSE	LAD	Thu, Aug 6, 2015	120.40	120.40	116.52	118.45
4162	NYSE	LAD	Wed, Aug 5, 2015	119.97	120.81	119.52	119.80
4161	NYSE	LAD	Tue, Aug 4, 2015	118.60	120.64	118.08	118.99
4160	NYSE	LAD	Mon, Aug 3, 2015	120.12	121.53	117.56	118.40
4159	NYSE	LAD	Fri, Jul 31, 2015	118.58	122.01	117.82	119.69
4158	NYSE	LAD	Thu, Jul 30, 2015	115.81	119.67	115.81	118.11
4157	NYSE	LAD	Wed, Jul 29, 2015	113.16	117.41	112.75	116.23
4156	NYSE	LAD	Tue, Jul 28, 2015	113.63	114.41	111.45	112.59
4155	NYSE	LAD	Mon, Jul 27, 2015	112.30	113.31	108.76	113.07
4154	NYSE	LAD	Fri, Jul 24, 2015	117.79	117.99	112.84	113.57
4153	NYSE	LAD	Thu, Jul 23, 2015	116.99	117.76	115.08	116.87
4152	NYSE	LAD	Wed, Jul 22, 2015	115.01	120.11	110.84	117.72
4151	NYSE	LAD	Tue, Jul 21, 2015	116.64	116.64	110.75	112.40
4150	NYSE	LAD	Mon, Jul 20, 2015	116.65	118.03	116.43	117.22
4149	NYSE	LAD	Fri, Jul 17, 2015	116.80	117.00	115.83	116.77
4148	NYSE	LAD	Thu, Jul 16, 2015	116.26	118.57	115.52	116.88
4147	NYSE	LAD	Wed, Jul 15, 2015	114.67	115.96	113.81	115.48
4146	NYSE	LAD	Tue, Jul 14, 2015	115.06	115.49	114.23	114.71
4145	NYSE	LAD	Mon, Jul 13, 2015	113.58	115.85	113.58	115.16
4144	NYSE	LAD	Fri, Jul 10, 2015	112.17	113.27	111.89	112.29
4143	NYSE	LAD	Thu, Jul 9, 2015	111.59	112.31	110.12	110.96
4142	NYSE	LAD	Wed, Jul 8, 2015	110.06	111.32	109.34	110.55
4141	NYSE	LAD	Tue, Jul 7, 2015	113.53	113.56	109.79	111.14
4140	NYSE	LAD	Mon, Jul 6, 2015	112.95	114.91	112.06	113.47
4139	NYSE	LAD	Thu, Jul 2, 2015	114.64	115.18	113.68	113.71
4138	NYSE	LAD	Wed, Jul 1, 2015	114.37	115.52	113.88	114.59
4137	NYSE	LAD	Tue, Jun 30, 2015	112.83	113.79	111.78	113.16
4136	NYSE	LAD	Mon, Jun 29, 2015	113.92	114.67	111.70	111.97
4135	NYSE	LAD	Fri, Jun 26, 2015	114.78	115.40	114.12	114.51
4134	NYSE	LAD	Thu, Jun 25, 2015	115.85	116.80	113.99	114.69
4133	NYSE	LAD	Wed, Jun 24, 2015	116.08	117.14	114.28	115.27
4132	NYSE	LAD	Tue, Jun 23, 2015	114.04	117.11	113.79	116.20
4131	NYSE	LAD	Mon, Jun 22, 2015	113.39	114.22	112.71	113.11
4130	NYSE	LAD	Fri, Jun 19, 2015	112.20	113.01	111.39	112.80
4129	NYSE	LAD	Thu, Jun 18, 2015	112.45	112.85	111.40	112.09
4128	NYSE	LAD	Wed, Jun 17, 2015	112.93	113.41	111.40	111.94
4127	NYSE	LAD	Tue, Jun 16, 2015	112.44	114.57	111.81	112.43
4126	NYSE	LAD	Mon, Jun 15, 2015	111.96	113.06	111.17	112.24
4125	NYSE	LAD	Fri, Jun 12, 2015	110.84	112.51	110.50	112.36
4124	NYSE	LAD	Thu, Jun 11, 2015	112.58	112.89	110.60	110.91
4123	NYSE	LAD	Wed, Jun 10, 2015	111.52	112.91	111.11	112.28
4122	NYSE	LAD	Tue, Jun 9, 2015	112.00	112.93	110.21	111.06
4121	NYSE	LAD	Mon, Jun 8, 2015	113.25	115.08	111.85	112.05
4120	NYSE	LAD	Fri, Jun 5, 2015	110.26	113.80	108.78	113.17
4119	NYSE	LAD	Thu, Jun 4, 2015	110.15	112.00	109.63	110.17
4118	NYSE	LAD	Wed, Jun 3, 2015	108.19	111.49	107.62	110.27
4117	NYSE	LAD	Tue, Jun 2, 2015	106.37	109.00	106.37	108.15
4116	NYSE	LAD	Mon, Jun 1, 2015	107.00	108.16	105.41	107.25
4115	NYSE	LAD	Fri, May 29, 2015	107.38	107.40	105.93	106.45
4114	NYSE	LAD	Thu, May 28, 2015	107.58	107.78	106.01	107.52
4113	NYSE	LAD	Wed, May 27, 2015	104.33	107.55	103.03	107.21
4112	NYSE	LAD	Tue, May 26, 2015	104.85	105.09	103.10	104.05
4111	NYSE	LAD	Fri, May 22, 2015	107.33	108.63	104.87	105.09
4110	NYSE	LAD	Thu, May 21, 2015	107.08	108.65	106.25	106.89
4109	NYSE	LAD	Wed, May 20, 2015	106.65	107.90	106.46	107.51
4108	NYSE	LAD	Tue, May 19, 2015	106.43	107.48	105.46	106.36
4107	NYSE	LAD	Mon, May 18, 2015	104.50	106.70	104.11	106.12
4106	NYSE	LAD	Fri, May 15, 2015	103.93	104.78	103.29	104.42
4105	NYSE	LAD	Thu, May 14, 2015	103.68	104.23	102.01	103.93
4104	NYSE	LAD	Wed, May 13, 2015	103.93	104.96	102.44	103.03
4103	NYSE	LAD	Tue, May 12, 2015	104.80	104.80	102.66	104.09
4102	NYSE	LAD	Mon, May 11, 2015	106.11	106.80	105.10	105.28
4101	NYSE	LAD	Fri, May 8, 2015	106.71	107.90	105.82	106.17
4100	NYSE	LAD	Thu, May 7, 2015	103.19	106.20	102.87	105.79
4099	NYSE	LAD	Wed, May 6, 2015	104.00	104.24	101.22	103.12
4098	NYSE	LAD	Tue, May 5, 2015	104.47	105.00	103.26	103.45
4097	NYSE	LAD	Mon, May 4, 2015	102.99	105.41	102.96	104.46
4096	NYSE	LAD	Fri, May 1, 2015	100.10	102.76	100.10	102.52
4095	NYSE	LAD	Thu, Apr 30, 2015	100.96	101.36	98.82	99.73
4094	NYSE	LAD	Wed, Apr 29, 2015	102.63	103.09	101.04	101.50
4093	NYSE	LAD	Tue, Apr 28, 2015	104.34	104.85	102.73	103.10
4092	NYSE	LAD	Mon, Apr 27, 2015	107.33	109.33	104.14	104.58
4091	NYSE	LAD	Fri, Apr 24, 2015	105.37	107.34	104.62	107.06
4090	NYSE	LAD	Thu, Apr 23, 2015	102.90	105.30	102.81	104.91
4089	NYSE	LAD	Wed, Apr 22, 2015	105.00	106.87	101.88	102.54
4088	NYSE	LAD	Tue, Apr 21, 2015	104.36	105.44	102.35	102.50
4087	NYSE	LAD	Mon, Apr 20, 2015	101.35	104.70	100.84	104.51
4086	NYSE	LAD	Fri, Apr 17, 2015	100.60	101.35	99.50	101.35
4085	NYSE	LAD	Thu, Apr 16, 2015	101.09	101.46	100.61	101.14
4084	NYSE	LAD	Wed, Apr 15, 2015	100.99	101.73	100.27	101.04
4083	NYSE	LAD	Tue, Apr 14, 2015	101.09	101.34	99.81	100.17
4082	NYSE	LAD	Mon, Apr 13, 2015	101.39	101.75	100.38	101.09
4081	NYSE	LAD	Fri, Apr 10, 2015	100.52	101.66	100.52	101.20
4080	NYSE	LAD	Thu, Apr 9, 2015	101.40	102.10	99.18	100.54
4079	NYSE	LAD	Wed, Apr 8, 2015	99.32	101.49	99.32	101.47
4078	NYSE	LAD	Tue, Apr 7, 2015	99.57	100.61	98.77	99.02
4077	NYSE	LAD	Mon, Apr 6, 2015	99.63	101.40	99.09	99.67
4076	NYSE	LAD	Thu, Apr 2, 2015	97.31	100.64	96.85	99.63
4075	NYSE	LAD	Wed, Apr 1, 2015	99.28	99.28	95.98	96.96
4074	NYSE	LAD	Tue, Mar 31, 2015	98.23	100.25	97.61	99.41
4073	NYSE	LAD	Mon, Mar 30, 2015	97.16	99.98	96.94	99.07
4072	NYSE	LAD	Fri, Mar 27, 2015	94.42	97.25	94.42	96.67
4071	NYSE	LAD	Thu, Mar 26, 2015	95.00	95.05	93.51	94.33
4070	NYSE	LAD	Wed, Mar 25, 2015	99.06	99.06	94.97	95.12
4069	NYSE	LAD	Tue, Mar 24, 2015	97.81	98.68	96.78	98.45
4068	NYSE	LAD	Mon, Mar 23, 2015	97.62	99.50	97.32	97.81
4067	NYSE	LAD	Fri, Mar 20, 2015	97.25	97.71	95.56	97.30
4066	NYSE	LAD	Thu, Mar 19, 2015	95.22	97.90	95.22	96.68
4065	NYSE	LAD	Wed, Mar 18, 2015	94.75	95.90	93.05	95.49
4064	NYSE	LAD	Tue, Mar 17, 2015	94.07	95.80	94.07	95.24
4063	NYSE	LAD	Mon, Mar 16, 2015	92.52	94.28	92.52	94.07
4062	NYSE	LAD	Fri, Mar 13, 2015	92.33	92.64	90.56	92.14
4061	NYSE	LAD	Thu, Mar 12, 2015	89.84	92.59	89.79	92.19
4060	NYSE	LAD	Wed, Mar 11, 2015	88.28	89.51	87.67	89.36
4059	NYSE	LAD	Tue, Mar 10, 2015	89.10	89.63	87.61	88.26
4058	NYSE	LAD	Mon, Mar 9, 2015	89.30	90.10	88.09	90.02
4057	NYSE	LAD	Fri, Mar 6, 2015	91.27	92.10	89.37	89.58
4056	NYSE	LAD	Thu, Mar 5, 2015	92.67	92.98	90.88	91.86
4055	NYSE	LAD	Wed, Mar 4, 2015	92.54	92.60	91.19	92.32
4054	NYSE	LAD	Tue, Mar 3, 2015	95.24	95.42	92.02	93.25
4053	NYSE	LAD	Mon, Mar 2, 2015	94.88	95.98	94.61	95.31
4052	NYSE	LAD	Fri, Feb 27, 2015	92.55	94.87	91.96	94.46
4051	NYSE	LAD	Thu, Feb 26, 2015	93.46	93.98	90.47	92.21
4050	NYSE	LAD	Wed, Feb 25, 2015	92.81	95.90	91.19	93.14
4049	NYSE	LAD	Tue, Feb 24, 2015	89.43	90.03	88.38	89.35
4048	NYSE	LAD	Mon, Feb 23, 2015	89.04	89.41	88.23	89.28
4047	NYSE	LAD	Fri, Feb 20, 2015	88.52	89.57	87.88	89.01
4046	NYSE	LAD	Thu, Feb 19, 2015	87.14	88.66	87.09	88.51
4045	NYSE	LAD	Wed, Feb 18, 2015	87.84	88.55	86.62	87.63
4044	NYSE	LAD	Tue, Feb 17, 2015	89.16	89.33	87.91	88.19
4043	NYSE	LAD	Fri, Feb 13, 2015	88.07	89.36	87.23	89.13
4042	NYSE	LAD	Thu, Feb 12, 2015	87.28	88.64	86.32	88.15
4041	NYSE	LAD	Wed, Feb 11, 2015	88.74	88.79	86.19	87.01
4040	NYSE	LAD	Tue, Feb 10, 2015	88.51	89.32	87.23	88.73
4039	NYSE	LAD	Mon, Feb 9, 2015	89.29	90.00	88.05	88.15
4038	NYSE	LAD	Fri, Feb 6, 2015	89.37	91.81	89.20	91.14
4037	NYSE	LAD	Thu, Feb 5, 2015	88.50	90.68	88.35	89.08
4036	NYSE	LAD	Wed, Feb 4, 2015	88.82	88.95	87.60	88.01
4035	NYSE	LAD	Tue, Feb 3, 2015	86.70	89.01	85.72	88.89
4034	NYSE	LAD	Mon, Feb 2, 2015	85.18	85.92	82.57	85.14
4033	NYSE	LAD	Fri, Jan 30, 2015	87.40	87.69	84.59	84.70
4032	NYSE	LAD	Thu, Jan 29, 2015	86.92	88.53	86.92	87.87
4031	NYSE	LAD	Wed, Jan 28, 2015	88.85	88.97	86.32	86.82
4030	NYSE	LAD	Tue, Jan 27, 2015	88.53	89.68	88.01	88.38
4029	NYSE	LAD	Mon, Jan 26, 2015	88.75	90.97	88.00	89.78
4028	NYSE	LAD	Fri, Jan 23, 2015	86.80	88.48	86.14	87.94
4027	NYSE	LAD	Thu, Jan 22, 2015	85.16	87.05	83.91	86.49
4026	NYSE	LAD	Wed, Jan 21, 2015	81.06	84.40	80.91	84.19
4025	NYSE	LAD	Tue, Jan 20, 2015	82.41	82.78	79.90	81.49
4024	NYSE	LAD	Fri, Jan 16, 2015	80.41	82.97	80.41	82.41
4023	NYSE	LAD	Thu, Jan 15, 2015	83.63	84.12	79.84	80.98
4022	NYSE	LAD	Wed, Jan 14, 2015	83.80	85.10	81.40	83.76
4021	NYSE	LAD	Tue, Jan 13, 2015	87.16	87.43	84.32	85.21
4020	NYSE	LAD	Mon, Jan 12, 2015	86.21	86.63	84.07	86.39
4019	NYSE	LAD	Fri, Jan 9, 2015	86.49	87.02	85.67	86.20
4018	NYSE	LAD	Thu, Jan 8, 2015	86.78	89.16	86.24	86.74
4017	NYSE	LAD	Wed, Jan 7, 2015	85.58	86.54	84.20	86.09
4016	NYSE	LAD	Tue, Jan 6, 2015	84.90	86.97	83.52	85.11
4015	NYSE	LAD	Mon, Jan 5, 2015	86.36	87.22	84.03	84.65
4014	NYSE	LAD	Fri, Jan 2, 2015	87.07	88.50	85.08	87.25
4013	NYSE	LAD	Wed, Dec 31, 2014	88.28	88.92	86.61	86.69
4012	NYSE	LAD	Tue, Dec 30, 2014	87.72	88.80	86.96	88.06
4011	NYSE	LAD	Mon, Dec 29, 2014	87.86	88.41	86.96	88.22
4010	NYSE	LAD	Fri, Dec 26, 2014	88.90	89.71	86.95	88.07
4009	NYSE	LAD	Wed, Dec 24, 2014	89.52	89.62	87.83	88.53
4008	NYSE	LAD	Tue, Dec 23, 2014	87.59	90.44	86.60	89.13
4007	NYSE	LAD	Mon, Dec 22, 2014	87.14	87.51	86.14	86.86
4006	NYSE	LAD	Fri, Dec 19, 2014	85.75	88.83	84.35	86.94
4005	NYSE	LAD	Thu, Dec 18, 2014	85.32	85.71	83.60	85.53
4004	NYSE	LAD	Wed, Dec 17, 2014	81.43	83.98	80.21	83.93
4003	NYSE	LAD	Tue, Dec 16, 2014	83.05	84.07	81.27	81.39
4002	NYSE	LAD	Mon, Dec 15, 2014	85.00	85.96	82.59	83.52
4001	NYSE	LAD	Fri, Dec 12, 2014	81.82	85.70	81.82	84.28
4000	NYSE	LAD	Thu, Dec 11, 2014	81.68	83.90	81.43	82.82
3999	NYSE	LAD	Wed, Dec 10, 2014	79.76	81.58	79.07	80.90
3998	NYSE	LAD	Tue, Dec 9, 2014	78.28	80.35	77.83	80.26
3997	NYSE	LAD	Mon, Dec 8, 2014	78.97	79.88	78.70	79.23
3996	NYSE	LAD	Fri, Dec 5, 2014	79.17	80.00	77.86	79.03
3995	NYSE	LAD	Thu, Dec 4, 2014	77.99	79.11	77.36	79.06
3994	NYSE	LAD	Wed, Dec 3, 2014	75.07	78.44	75.07	78.27
3993	NYSE	LAD	Tue, Dec 2, 2014	72.71	75.14	72.65	74.96
3992	NYSE	LAD	Mon, Dec 1, 2014	73.27	73.87	71.57	72.42
3991	NYSE	LAD	Fri, Nov 28, 2014	73.79	74.09	72.52	73.51
3990	NYSE	LAD	Wed, Nov 26, 2014	74.31	74.90	73.43	73.49
3989	NYSE	LAD	Tue, Nov 25, 2014	73.01	74.61	73.01	74.32
3988	NYSE	LAD	Mon, Nov 24, 2014	74.05	74.54	71.49	72.58
3987	NYSE	LAD	Fri, Nov 21, 2014	74.80	75.15	73.79	73.98
3986	NYSE	LAD	Thu, Nov 20, 2014	72.40	74.68	71.82	73.24
3985	NYSE	LAD	Wed, Nov 19, 2014	73.69	74.05	72.25	72.84
3984	NYSE	LAD	Tue, Nov 18, 2014	73.40	75.26	73.40	73.99
3983	NYSE	LAD	Mon, Nov 17, 2014	74.86	75.15	73.01	73.22
3982	NYSE	LAD	Fri, Nov 14, 2014	75.63	75.65	74.65	75.13
3981	NYSE	LAD	Thu, Nov 13, 2014	78.48	78.94	77.38	77.36
3980	NYSE	LAD	Wed, Nov 12, 2014	76.52	78.60	76.52	78.22
3979	NYSE	LAD	Tue, Nov 11, 2014	75.68	76.99	75.46	76.81
3978	NYSE	LAD	Mon, Nov 10, 2014	75.76	76.69	74.29	75.87
3977	NYSE	LAD	Fri, Nov 7, 2014	75.61	75.85	74.24	75.65
3976	NYSE	LAD	Thu, Nov 6, 2014	72.06	75.65	71.79	75.42
3975	NYSE	LAD	Wed, Nov 5, 2014	75.20	77.01	72.76	73.90
3974	NYSE	LAD	Tue, Nov 4, 2014	75.17	76.03	73.11	74.14
3973	NYSE	LAD	Mon, Nov 3, 2014	77.65	78.36	74.76	75.22
3972	NYSE	LAD	Fri, Oct 31, 2014	76.93	78.89	76.05	77.62
3971	NYSE	LAD	Thu, Oct 30, 2014	73.05	75.97	72.19	75.40
3970	NYSE	LAD	Wed, Oct 29, 2014	75.96	76.83	74.05	74.73
3969	NYSE	LAD	Tue, Oct 28, 2014	72.79	75.91	72.59	75.76
3968	NYSE	LAD	Mon, Oct 27, 2014	73.61	73.61	71.30	71.87
3967	NYSE	LAD	Fri, Oct 24, 2014	72.25	73.83	70.97	73.77
3966	NYSE	LAD	Thu, Oct 23, 2014	69.60	72.37	69.44	71.99
3965	NYSE	LAD	Wed, Oct 22, 2014	70.64	71.68	68.43	68.69
3964	NYSE	LAD	Tue, Oct 21, 2014	70.71	71.80	69.93	70.77
3963	NYSE	LAD	Mon, Oct 20, 2014	70.27	71.42	69.18	70.21
3962	NYSE	LAD	Fri, Oct 17, 2014	71.25	72.12	69.48	70.48
3961	NYSE	LAD	Thu, Oct 16, 2014	67.68	70.84	67.38	70.08
3960	NYSE	LAD	Wed, Oct 15, 2014	66.33	69.84	65.54	69.31
3959	NYSE	LAD	Tue, Oct 14, 2014	64.44	66.76	63.72	66.03
3958	NYSE	LAD	Mon, Oct 13, 2014	67.50	69.78	63.05	64.01
3957	NYSE	LAD	Fri, Oct 10, 2014	79.36	81.88	78.49	80.86
3956	NYSE	LAD	Thu, Oct 9, 2014	81.57	82.96	79.69	79.74
3955	NYSE	LAD	Wed, Oct 8, 2014	79.07	81.82	78.02	81.68
3954	NYSE	LAD	Tue, Oct 7, 2014	81.40	81.87	78.95	78.98
3953	NYSE	LAD	Mon, Oct 6, 2014	84.34	84.61	81.18	81.86
3952	NYSE	LAD	Fri, Oct 3, 2014	81.70	85.05	81.37	84.10
3951	NYSE	LAD	Thu, Oct 2, 2014	76.01	82.44	75.58	80.79
3950	NYSE	LAD	Wed, Oct 1, 2014	75.22	75.22	72.32	73.43
3949	NYSE	LAD	Tue, Sep 30, 2014	77.26	77.63	75.50	75.69
3948	NYSE	LAD	Mon, Sep 29, 2014	75.66	77.63	75.28	77.36
3947	NYSE	LAD	Fri, Sep 26, 2014	76.15	76.64	75.78	76.43
3946	NYSE	LAD	Thu, Sep 25, 2014	76.90	76.91	75.21	75.89
3945	NYSE	LAD	Wed, Sep 24, 2014	76.70	77.30	76.32	77.05
3944	NYSE	LAD	Tue, Sep 23, 2014	79.61	79.73	76.33	76.54
3943	NYSE	LAD	Mon, Sep 22, 2014	80.50	80.84	79.23	79.77
3942	NYSE	LAD	Fri, Sep 19, 2014	82.02	82.64	80.68	81.11
3941	NYSE	LAD	Thu, Sep 18, 2014	83.23	83.59	81.39	81.87
3940	NYSE	LAD	Wed, Sep 17, 2014	80.97	83.44	80.97	83.02
3939	NYSE	LAD	Tue, Sep 16, 2014	80.23	81.98	80.02	80.97
3938	NYSE	LAD	Mon, Sep 15, 2014	82.97	83.11	79.97	80.23
3937	NYSE	LAD	Fri, Sep 12, 2014	85.73	85.99	82.08	82.97
3936	NYSE	LAD	Thu, Sep 11, 2014	85.67	86.50	85.46	85.72
3935	NYSE	LAD	Wed, Sep 10, 2014	89.05	89.59	85.00	86.52
3934	NYSE	LAD	Tue, Sep 9, 2014	89.59	90.24	88.59	89.17
3933	NYSE	LAD	Mon, Sep 8, 2014	91.29	91.29	88.76	89.60
3932	NYSE	LAD	Fri, Sep 5, 2014	91.50	91.83	90.35	91.43
3931	NYSE	LAD	Thu, Sep 4, 2014	90.83	92.78	90.83	91.66
3930	NYSE	LAD	Wed, Sep 3, 2014	89.94	91.20	89.59	90.70
3929	NYSE	LAD	Tue, Sep 2, 2014	87.73	89.99	87.42	89.23
3928	NYSE	LAD	Fri, Aug 29, 2014	86.74	87.54	86.65	87.42
3927	NYSE	LAD	Thu, Aug 28, 2014	87.00	87.22	85.36	86.90
3926	NYSE	LAD	Wed, Aug 27, 2014	88.64	88.64	87.04	87.28
3925	NYSE	LAD	Tue, Aug 26, 2014	87.42	89.06	87.41	88.60
3924	NYSE	LAD	Mon, Aug 25, 2014	85.57	87.41	85.51	87.04
3923	NYSE	LAD	Fri, Aug 22, 2014	86.61	87.00	84.98	85.12
3922	NYSE	LAD	Thu, Aug 21, 2014	88.28	88.86	86.27	86.61
3921	NYSE	LAD	Wed, Aug 20, 2014	88.80	88.81	88.10	88.39
3920	NYSE	LAD	Tue, Aug 19, 2014	90.65	90.69	88.80	89.00
3919	NYSE	LAD	Mon, Aug 18, 2014	91.02	91.18	89.76	90.00
3918	NYSE	LAD	Fri, Aug 15, 2014	92.93	92.95	89.10	90.09
3917	NYSE	LAD	Thu, Aug 14, 2014	93.01	94.34	92.97	93.47
3916	NYSE	LAD	Wed, Aug 13, 2014	90.68	92.75	90.57	92.45
3915	NYSE	LAD	Tue, Aug 12, 2014	90.59	91.15	89.93	91.01
3914	NYSE	LAD	Mon, Aug 11, 2014	90.60	91.43	90.17	90.98
3913	NYSE	LAD	Fri, Aug 8, 2014	88.40	90.49	88.27	90.17
3912	NYSE	LAD	Thu, Aug 7, 2014	90.14	91.75	88.17	88.52
3911	NYSE	LAD	Wed, Aug 6, 2014	89.10	90.86	88.88	89.71
3910	NYSE	LAD	Tue, Aug 5, 2014	89.32	91.03	89.18	89.89
3909	NYSE	LAD	Mon, Aug 4, 2014	89.04	90.32	88.72	90.13
3908	NYSE	LAD	Fri, Aug 1, 2014	88.81	90.18	87.40	88.55
3907	NYSE	LAD	Thu, Jul 31, 2014	89.57	90.39	88.34	88.85
3906	NYSE	LAD	Wed, Jul 30, 2014	90.92	91.57	90.41	91.04
3905	NYSE	LAD	Tue, Jul 29, 2014	92.18	92.18	89.79	90.52
3904	NYSE	LAD	Mon, Jul 28, 2014	92.77	93.09	91.48	92.19
3903	NYSE	LAD	Fri, Jul 25, 2014	94.51	95.04	92.64	92.68
3902	NYSE	LAD	Thu, Jul 24, 2014	94.79	96.28	94.64	95.22
3901	NYSE	LAD	Wed, Jul 23, 2014	93.95	97.00	93.00	94.59
3900	NYSE	LAD	Tue, Jul 22, 2014	90.92	93.18	90.22	90.43
3899	NYSE	LAD	Mon, Jul 21, 2014	91.06	91.39	90.16	90.49
3898	NYSE	LAD	Fri, Jul 18, 2014	89.87	91.78	89.87	91.42
3897	NYSE	LAD	Thu, Jul 17, 2014	91.69	91.69	89.66	89.86
3896	NYSE	LAD	Wed, Jul 16, 2014	93.80	93.80	92.11	92.48
3895	NYSE	LAD	Tue, Jul 15, 2014	94.52	94.71	92.50	92.99
3894	NYSE	LAD	Mon, Jul 14, 2014	95.00	95.32	93.88	94.20
3893	NYSE	LAD	Fri, Jul 11, 2014	94.39	94.81	93.54	93.70
3892	NYSE	LAD	Thu, Jul 10, 2014	93.48	95.36	93.20	94.40
3891	NYSE	LAD	Wed, Jul 9, 2014	95.67	96.85	95.67	96.06
3890	NYSE	LAD	Tue, Jul 8, 2014	95.92	96.56	95.00	95.63
3889	NYSE	LAD	Mon, Jul 7, 2014	96.41	97.20	95.78	95.93
3888	NYSE	LAD	Thu, Jul 3, 2014	96.21	96.72	95.55	96.37
3887	NYSE	LAD	Wed, Jul 2, 2014	94.73	96.38	94.51	96.07
3886	NYSE	LAD	Tue, Jul 1, 2014	93.84	94.99	93.67	94.37
3885	NYSE	LAD	Mon, Jun 30, 2014	93.29	94.31	92.73	94.07
3884	NYSE	LAD	Fri, Jun 27, 2014	92.44	93.54	92.35	93.23
3883	NYSE	LAD	Thu, Jun 26, 2014	92.12	93.25	90.78	92.74
3882	NYSE	LAD	Wed, Jun 25, 2014	89.45	92.57	89.00	92.32
3881	NYSE	LAD	Tue, Jun 24, 2014	92.54	92.76	89.67	89.88
3880	NYSE	LAD	Mon, Jun 23, 2014	93.09	93.87	92.12	92.39
3879	NYSE	LAD	Fri, Jun 20, 2014	91.91	92.50	91.59	92.35
3878	NYSE	LAD	Thu, Jun 19, 2014	90.32	92.18	89.57	92.00
3877	NYSE	LAD	Wed, Jun 18, 2014	88.77	90.50	88.68	90.25
3876	NYSE	LAD	Tue, Jun 17, 2014	86.29	88.91	84.77	88.68
3875	NYSE	LAD	Mon, Jun 16, 2014	83.99	88.62	82.40	86.53
3874	NYSE	LAD	Fri, Jun 13, 2014	76.41	77.13	75.73	76.68
3873	NYSE	LAD	Thu, Jun 12, 2014	78.79	79.65	75.88	76.38
3872	NYSE	LAD	Wed, Jun 11, 2014	80.10	80.44	78.66	79.16
3871	NYSE	LAD	Tue, Jun 10, 2014	80.17	81.05	79.97	80.54
3870	NYSE	LAD	Mon, Jun 9, 2014	79.57	80.40	79.41	80.39
3869	NYSE	LAD	Fri, Jun 6, 2014	80.20	81.02	79.30	79.68
3868	NYSE	LAD	Thu, Jun 5, 2014	79.60	80.28	78.24	79.80
3867	NYSE	LAD	Wed, Jun 4, 2014	78.26	79.88	77.91	79.56
3866	NYSE	LAD	Tue, Jun 3, 2014	77.53	80.59	77.14	78.85
3865	NYSE	LAD	Mon, Jun 2, 2014	78.59	78.59	77.02	77.73
3864	NYSE	LAD	Fri, May 30, 2014	78.65	79.32	77.99	78.43
3863	NYSE	LAD	Thu, May 29, 2014	78.28	78.82	77.26	78.60
3862	NYSE	LAD	Wed, May 28, 2014	78.48	78.67	77.75	78.21
3861	NYSE	LAD	Tue, May 27, 2014	78.58	79.98	78.53	78.82
3860	NYSE	LAD	Fri, May 23, 2014	76.11	77.82	76.08	77.68
3859	NYSE	LAD	Thu, May 22, 2014	76.04	77.41	75.85	76.03
3858	NYSE	LAD	Wed, May 21, 2014	74.43	75.85	74.19	75.51
3857	NYSE	LAD	Tue, May 20, 2014	74.17	74.36	73.07	74.02
3856	NYSE	LAD	Mon, May 19, 2014	73.59	75.48	73.40	74.56
3855	NYSE	LAD	Fri, May 16, 2014	72.20	74.05	72.20	74.03
3854	NYSE	LAD	Thu, May 15, 2014	72.46	72.69	71.70	72.27
3853	NYSE	LAD	Wed, May 14, 2014	74.16	74.46	72.86	73.05
3852	NYSE	LAD	Tue, May 13, 2014	76.45	76.69	73.94	74.15
3851	NYSE	LAD	Mon, May 12, 2014	72.50	76.18	72.50	76.00
3850	NYSE	LAD	Fri, May 9, 2014	71.04	72.40	70.40	72.40
3849	NYSE	LAD	Thu, May 8, 2014	71.78	74.07	71.24	71.30
3848	NYSE	LAD	Wed, May 7, 2014	72.82	73.44	70.66	71.85
3847	NYSE	LAD	Tue, May 6, 2014	75.00	75.00	72.66	72.85
3846	NYSE	LAD	Mon, May 5, 2014	75.87	76.30	75.04	75.22
3845	NYSE	LAD	Fri, May 2, 2014	76.00	77.09	75.28	76.49
3844	NYSE	LAD	Thu, May 1, 2014	74.30	76.24	73.80	75.83
3843	NYSE	LAD	Wed, Apr 30, 2014	73.62	74.41	72.55	74.28
3842	NYSE	LAD	Tue, Apr 29, 2014	72.71	73.86	71.82	73.63
3841	NYSE	LAD	Mon, Apr 28, 2014	71.97	72.98	70.31	72.45
3840	NYSE	LAD	Fri, Apr 25, 2014	71.26	71.49	70.07	71.47
3839	NYSE	LAD	Thu, Apr 24, 2014	71.73	72.00	68.27	71.44
3838	NYSE	LAD	Wed, Apr 23, 2014	68.19	70.50	68.19	70.11
3837	NYSE	LAD	Tue, Apr 22, 2014	68.11	68.19	67.35	68.06
3836	NYSE	LAD	Mon, Apr 21, 2014	68.31	68.60	67.40	67.99
3835	NYSE	LAD	Thu, Apr 17, 2014	67.60	69.09	67.40	68.36
3834	NYSE	LAD	Wed, Apr 16, 2014	67.80	68.02	66.95	67.51
3833	NYSE	LAD	Tue, Apr 15, 2014	65.84	67.30	65.25	67.00
3832	NYSE	LAD	Mon, Apr 14, 2014	65.73	67.06	64.99	65.78
3831	NYSE	LAD	Fri, Apr 11, 2014	65.27	66.03	64.37	64.75
3830	NYSE	LAD	Thu, Apr 10, 2014	68.27	68.43	66.33	66.40
3829	NYSE	LAD	Wed, Apr 9, 2014	66.66	68.36	66.31	68.11
3828	NYSE	LAD	Tue, Apr 8, 2014	65.70	66.89	65.36	66.38
3827	NYSE	LAD	Mon, Apr 7, 2014	67.54	68.17	64.95	65.69
3826	NYSE	LAD	Fri, Apr 4, 2014	70.58	70.88	67.48	68.10
3825	NYSE	LAD	Thu, Apr 3, 2014	70.00	70.69	69.90	70.15
3824	NYSE	LAD	Wed, Apr 2, 2014	68.35	70.02	68.16	69.76
3823	NYSE	LAD	Tue, Apr 1, 2014	66.76	68.34	66.76	68.30
3822	NYSE	LAD	Mon, Mar 31, 2014	65.25	66.72	64.82	66.46
3821	NYSE	LAD	Fri, Mar 28, 2014	64.21	66.12	64.04	64.80
3820	NYSE	LAD	Thu, Mar 27, 2014	65.12	65.42	63.56	63.99
3819	NYSE	LAD	Wed, Mar 26, 2014	66.35	67.04	64.65	65.20
3818	NYSE	LAD	Tue, Mar 25, 2014	67.53	68.10	65.42	65.93
3817	NYSE	LAD	Mon, Mar 24, 2014	68.00	68.22	66.53	67.21
3816	NYSE	LAD	Fri, Mar 21, 2014	66.61	68.20	66.19	67.47
3815	NYSE	LAD	Thu, Mar 20, 2014	65.67	66.64	65.29	66.17
3814	NYSE	LAD	Wed, Mar 19, 2014	66.64	66.65	65.28	65.99
3813	NYSE	LAD	Tue, Mar 18, 2014	65.96	66.85	65.90	66.49
3812	NYSE	LAD	Mon, Mar 17, 2014	65.78	66.40	65.17	65.88
3811	NYSE	LAD	Fri, Mar 14, 2014	64.57	65.43	64.04	65.26
3810	NYSE	LAD	Thu, Mar 13, 2014	67.12	67.38	64.40	64.81
3809	NYSE	LAD	Wed, Mar 12, 2014	66.30	67.84	66.25	67.16
3808	NYSE	LAD	Tue, Mar 11, 2014	67.89	68.56	66.62	66.94
3807	NYSE	LAD	Mon, Mar 10, 2014	67.10	68.06	66.57	68.04
3806	NYSE	LAD	Fri, Mar 7, 2014	67.33	67.98	66.66	67.05
3805	NYSE	LAD	Thu, Mar 6, 2014	65.77	66.67	65.60	66.55
3804	NYSE	LAD	Wed, Mar 5, 2014	65.88	66.44	65.13	65.79
3803	NYSE	LAD	Tue, Mar 4, 2014	62.76	66.05	62.76	65.79
3802	NYSE	LAD	Mon, Mar 3, 2014	63.03	63.66	61.87	62.19
3801	NYSE	LAD	Fri, Feb 28, 2014	63.31	63.58	63.00	63.42
3800	NYSE	LAD	Thu, Feb 27, 2014	62.02	63.24	61.64	63.10
3799	NYSE	LAD	Wed, Feb 26, 2014	62.95	63.56	61.63	62.12
3798	NYSE	LAD	Tue, Feb 25, 2014	60.53	62.50	60.41	61.90
3797	NYSE	LAD	Mon, Feb 24, 2014	60.00	61.17	59.13	60.51
3796	NYSE	LAD	Fri, Feb 21, 2014	61.40	61.40	60.34	60.49
3795	NYSE	LAD	Thu, Feb 20, 2014	62.63	62.63	60.43	61.33
3794	NYSE	LAD	Wed, Feb 19, 2014	60.00	64.59	59.18	62.54
3793	NYSE	LAD	Tue, Feb 18, 2014	59.00	59.42	58.24	58.99
3792	NYSE	LAD	Fri, Feb 14, 2014	57.95	59.02	57.19	58.67
3791	NYSE	LAD	Thu, Feb 13, 2014	56.22	58.21	55.84	58.04
3790	NYSE	LAD	Wed, Feb 12, 2014	57.51	57.97	56.13	56.59
3789	NYSE	LAD	Tue, Feb 11, 2014	57.61	58.18	57.19	57.53
3788	NYSE	LAD	Mon, Feb 10, 2014	58.34	58.83	57.63	57.68
3787	NYSE	LAD	Fri, Feb 7, 2014	58.54	59.34	57.70	58.21
3786	NYSE	LAD	Thu, Feb 6, 2014	55.43	58.58	55.14	58.13
3785	NYSE	LAD	Wed, Feb 5, 2014	56.17	56.52	54.31	54.96
3784	NYSE	LAD	Tue, Feb 4, 2014	54.17	57.30	54.16	56.50
3783	NYSE	LAD	Mon, Feb 3, 2014	56.33	57.01	53.57	54.17
3782	NYSE	LAD	Fri, Jan 31, 2014	56.19	57.11	55.50	56.29
3781	NYSE	LAD	Thu, Jan 30, 2014	55.92	57.84	55.53	57.35
3780	NYSE	LAD	Wed, Jan 29, 2014	56.74	57.25	55.21	55.55
3779	NYSE	LAD	Tue, Jan 28, 2014	57.26	58.02	56.33	57.20
3778	NYSE	LAD	Mon, Jan 27, 2014	58.23	58.64	56.11	57.10
3777	NYSE	LAD	Fri, Jan 24, 2014	59.82	59.82	57.77	58.00
3776	NYSE	LAD	Thu, Jan 23, 2014	61.20	61.37	59.89	59.98
3775	NYSE	LAD	Wed, Jan 22, 2014	61.51	61.66	60.84	61.40
3774	NYSE	LAD	Tue, Jan 21, 2014	61.61	62.05	60.75	61.09
3773	NYSE	LAD	Fri, Jan 17, 2014	60.00	61.68	60.00	61.41
3772	NYSE	LAD	Thu, Jan 16, 2014	59.59	60.26	58.33	59.87
3771	NYSE	LAD	Wed, Jan 15, 2014	63.52	63.52	58.14	60.03
3770	NYSE	LAD	Tue, Jan 14, 2014	64.06	64.06	62.29	63.80
3769	NYSE	LAD	Mon, Jan 13, 2014	65.24	65.75	63.17	63.33
3768	NYSE	LAD	Fri, Jan 10, 2014	65.80	65.98	64.70	65.34
3767	NYSE	LAD	Thu, Jan 9, 2014	66.95	67.18	65.21	65.82
3766	NYSE	LAD	Wed, Jan 8, 2014	67.25	67.31	66.13	66.85
3765	NYSE	LAD	Tue, Jan 7, 2014	66.67	67.92	66.34	67.26
3764	NYSE	LAD	Mon, Jan 6, 2014	67.14	67.50	66.25	66.48
3763	NYSE	LAD	Fri, Jan 3, 2014	68.39	68.50	66.79	67.15
3762	NYSE	LAD	Thu, Jan 2, 2014	69.23	69.68	68.07	68.49
3761	NYSE	LAD	Tue, Dec 31, 2013	69.54	69.97	68.79	69.42
3760	NYSE	LAD	Mon, Dec 30, 2013	68.86	69.61	67.67	69.31
3759	NYSE	LAD	Fri, Dec 27, 2013	70.34	70.44	68.46	69.03
3758	NYSE	LAD	Thu, Dec 26, 2013	70.03	70.84	69.68	70.00
3757	NYSE	LAD	Tue, Dec 24, 2013	68.95	70.34	68.52	69.69
3756	NYSE	LAD	Mon, Dec 23, 2013	68.86	69.53	68.86	69.02
3755	NYSE	LAD	Fri, Dec 20, 2013	70.39	70.95	68.45	68.71
3754	NYSE	LAD	Thu, Dec 19, 2013	70.00	71.08	69.79	70.41
3753	NYSE	LAD	Wed, Dec 18, 2013	68.38	70.02	66.41	70.02
3752	NYSE	LAD	Tue, Dec 17, 2013	68.39	69.43	68.17	68.53
3751	NYSE	LAD	Mon, Dec 16, 2013	68.09	69.33	67.97	68.53
3750	NYSE	LAD	Fri, Dec 13, 2013	68.04	68.09	67.28	67.64
3749	NYSE	LAD	Thu, Dec 12, 2013	67.51	68.11	67.01	67.69
3748	NYSE	LAD	Wed, Dec 11, 2013	68.04	68.41	67.19	67.63
3747	NYSE	LAD	Tue, Dec 10, 2013	68.01	68.90	67.68	68.05
3746	NYSE	LAD	Mon, Dec 9, 2013	68.16	68.92	67.81	68.32
3745	NYSE	LAD	Fri, Dec 6, 2013	68.50	69.35	67.69	68.24
3744	NYSE	LAD	Thu, Dec 5, 2013	66.28	68.66	66.00	68.10
3743	NYSE	LAD	Wed, Dec 4, 2013	65.83	67.45	65.64	66.62
3742	NYSE	LAD	Tue, Dec 3, 2013	64.98	66.20	64.98	66.08
3741	NYSE	LAD	Mon, Dec 2, 2013	65.92	66.57	64.78	65.16
3740	NYSE	LAD	Fri, Nov 29, 2013	67.12	67.19	65.93	66.08
3739	NYSE	LAD	Wed, Nov 27, 2013	65.78	66.77	65.40	66.62
3738	NYSE	LAD	Tue, Nov 26, 2013	65.03	65.97	65.00	65.73
3737	NYSE	LAD	Mon, Nov 25, 2013	65.68	66.00	64.64	65.35
3736	NYSE	LAD	Fri, Nov 22, 2013	65.56	65.67	64.72	65.53
3735	NYSE	LAD	Thu, Nov 21, 2013	63.37	65.51	62.93	65.39
3734	NYSE	LAD	Wed, Nov 20, 2013	63.14	64.44	62.81	63.13
3733	NYSE	LAD	Tue, Nov 19, 2013	63.85	64.81	62.75	63.00
3732	NYSE	LAD	Mon, Nov 18, 2013	64.57	65.34	63.56	63.81
3731	NYSE	LAD	Fri, Nov 15, 2013	63.86	64.44	62.81	64.42
3730	NYSE	LAD	Thu, Nov 14, 2013	65.46	65.48	63.50	63.94
3729	NYSE	LAD	Wed, Nov 13, 2013	63.24	65.54	63.24	65.44
3728	NYSE	LAD	Tue, Nov 12, 2013	62.39	63.77	62.02	63.53
3727	NYSE	LAD	Mon, Nov 11, 2013	62.17	62.68	61.50	62.46
3726	NYSE	LAD	Fri, Nov 8, 2013	62.40	63.31	62.01	62.42
3725	NYSE	LAD	Thu, Nov 7, 2013	63.88	64.15	61.64	62.41
3724	NYSE	LAD	Wed, Nov 6, 2013	65.07	65.60	63.29	63.55
3723	NYSE	LAD	Tue, Nov 5, 2013	64.79	65.64	63.80	64.70
3722	NYSE	LAD	Mon, Nov 4, 2013	63.90	65.18	63.90	64.86
3721	NYSE	LAD	Fri, Nov 1, 2013	62.84	63.88	62.47	63.88
3720	NYSE	LAD	Thu, Oct 31, 2013	61.86	63.55	61.63	62.85
3719	NYSE	LAD	Wed, Oct 30, 2013	63.40	63.80	61.63	62.05
3718	NYSE	LAD	Tue, Oct 29, 2013	64.51	64.86	63.36	63.52
3717	NYSE	LAD	Mon, Oct 28, 2013	63.83	64.42	63.26	64.17
3716	NYSE	LAD	Fri, Oct 25, 2013	63.60	65.28	62.76	63.74
3715	NYSE	LAD	Thu, Oct 24, 2013	63.94	65.53	63.30	64.66
3714	NYSE	LAD	Wed, Oct 23, 2013	64.99	65.70	60.45	63.31
3713	NYSE	LAD	Tue, Oct 22, 2013	73.12	74.94	68.53	69.00
3712	NYSE	LAD	Mon, Oct 21, 2013	70.76	72.61	70.59	72.44
3711	NYSE	LAD	Fri, Oct 18, 2013	70.00	71.08	69.42	70.82
3710	NYSE	LAD	Thu, Oct 17, 2013	70.91	71.09	69.49	69.80
3709	NYSE	LAD	Wed, Oct 16, 2013	70.91	71.65	70.51	71.06
3708	NYSE	LAD	Tue, Oct 15, 2013	71.50	71.98	70.04	70.27
3707	NYSE	LAD	Mon, Oct 14, 2013	70.04	71.52	69.43	71.47
3706	NYSE	LAD	Fri, Oct 11, 2013	68.89	71.26	68.89	70.84
3705	NYSE	LAD	Thu, Oct 10, 2013	67.50	69.13	67.03	68.96
3704	NYSE	LAD	Wed, Oct 9, 2013	66.94	67.33	65.15	66.20
3703	NYSE	LAD	Tue, Oct 8, 2013	70.65	70.81	66.75	67.03
3702	NYSE	LAD	Mon, Oct 7, 2013	71.68	72.52	70.32	70.60
3701	NYSE	LAD	Fri, Oct 4, 2013	71.86	72.81	70.91	72.66
3700	NYSE	LAD	Thu, Oct 3, 2013	72.88	73.14	71.07	72.03
3699	NYSE	LAD	Wed, Oct 2, 2013	72.81	73.19	72.09	73.02
3698	NYSE	LAD	Tue, Oct 1, 2013	72.87	74.25	72.26	73.67
3697	NYSE	LAD	Mon, Sep 30, 2013	71.88	73.37	71.56	72.96
3696	NYSE	LAD	Fri, Sep 27, 2013	71.36	73.33	71.22	72.85
3695	NYSE	LAD	Thu, Sep 26, 2013	73.18	73.58	71.68	72.09
3694	NYSE	LAD	Wed, Sep 25, 2013	71.91	72.99	71.02	72.85
3693	NYSE	LAD	Tue, Sep 24, 2013	71.25	71.90	70.22	71.35
3692	NYSE	LAD	Mon, Sep 23, 2013	72.23	72.43	69.71	71.24
3691	NYSE	LAD	Fri, Sep 20, 2013	72.67	72.67	71.76	72.01
3690	NYSE	LAD	Thu, Sep 19, 2013	72.44	72.44	71.55	72.18
3689	NYSE	LAD	Wed, Sep 18, 2013	71.19	72.09	70.71	71.96
3688	NYSE	LAD	Tue, Sep 17, 2013	71.23	71.63	70.71	71.29
3687	NYSE	LAD	Mon, Sep 16, 2013	71.67	71.98	70.84	70.99
3686	NYSE	LAD	Fri, Sep 13, 2013	69.67	70.50	69.36	70.18
3685	NYSE	LAD	Thu, Sep 12, 2013	70.65	70.91	69.12	69.48
3684	NYSE	LAD	Wed, Sep 11, 2013	70.40	71.39	70.28	70.63
3683	NYSE	LAD	Tue, Sep 10, 2013	69.26	70.66	68.86	70.22
3682	NYSE	LAD	Mon, Sep 9, 2013	67.81	68.89	67.64	68.67
3681	NYSE	LAD	Fri, Sep 6, 2013	68.74	68.95	66.25	67.31
3680	NYSE	LAD	Thu, Sep 5, 2013	68.19	69.19	67.55	68.25
3679	NYSE	LAD	Wed, Sep 4, 2013	66.86	68.26	66.84	67.85
3678	NYSE	LAD	Tue, Sep 3, 2013	66.86	68.27	66.00	66.51
3677	NYSE	LAD	Fri, Aug 30, 2013	66.52	66.64	64.53	65.62
3676	NYSE	LAD	Thu, Aug 29, 2013	65.19	66.86	64.94	66.49
3675	NYSE	LAD	Wed, Aug 28, 2013	64.09	65.97	63.55	65.15
3674	NYSE	LAD	Tue, Aug 27, 2013	65.23	65.55	64.20	64.33
3673	NYSE	LAD	Mon, Aug 26, 2013	66.43	67.19	65.88	66.33
3672	NYSE	LAD	Fri, Aug 23, 2013	67.00	67.00	65.81	66.51
3671	NYSE	LAD	Thu, Aug 22, 2013	67.16	67.59	66.22	66.56
3670	NYSE	LAD	Wed, Aug 21, 2013	68.00	68.63	65.51	66.78
3669	NYSE	LAD	Tue, Aug 20, 2013	67.04	68.77	66.76	68.39
3668	NYSE	LAD	Mon, Aug 19, 2013	67.10	68.18	66.63	66.71
3667	NYSE	LAD	Fri, Aug 16, 2013	66.34	68.30	66.13	67.13
3666	NYSE	LAD	Thu, Aug 15, 2013	68.72	68.75	66.66	66.84
3665	NYSE	LAD	Wed, Aug 14, 2013	68.76	70.22	68.59	69.52
3664	NYSE	LAD	Tue, Aug 13, 2013	68.75	69.66	68.09	68.95
3663	NYSE	LAD	Mon, Aug 12, 2013	66.99	68.61	66.40	68.58
3662	NYSE	LAD	Fri, Aug 9, 2013	66.80	68.12	66.71	68.05
3661	NYSE	LAD	Thu, Aug 8, 2013	66.60	67.40	66.42	66.80
3660	NYSE	LAD	Wed, Aug 7, 2013	67.09	67.66	65.60	66.18
3659	NYSE	LAD	Tue, Aug 6, 2013	67.24	67.84	66.58	67.49
3658	NYSE	LAD	Mon, Aug 5, 2013	66.00	67.50	66.00	67.26
3657	NYSE	LAD	Fri, Aug 2, 2013	65.20	66.24	64.96	65.94
3656	NYSE	LAD	Thu, Aug 1, 2013	64.77	65.39	64.50	65.20
3655	NYSE	LAD	Wed, Jul 31, 2013	64.80	65.88	64.51	65.24
3654	NYSE	LAD	Tue, Jul 30, 2013	61.85	64.46	61.36	64.23
3653	NYSE	LAD	Mon, Jul 29, 2013	60.46	61.98	60.46	61.58
3652	NYSE	LAD	Fri, Jul 26, 2013	60.90	61.16	59.85	60.50
3651	NYSE	LAD	Thu, Jul 25, 2013	58.75	61.40	58.44	61.33
3650	NYSE	LAD	Wed, Jul 24, 2013	61.21	61.39	58.35	59.14
3649	NYSE	LAD	Tue, Jul 23, 2013	59.24	62.10	59.09	61.31
3648	NYSE	LAD	Mon, Jul 22, 2013	59.08	60.00	58.77	58.85
3647	NYSE	LAD	Fri, Jul 19, 2013	59.23	59.41	58.57	59.04
3646	NYSE	LAD	Thu, Jul 18, 2013	59.00	59.81	59.00	59.40
3645	NYSE	LAD	Wed, Jul 17, 2013	58.00	59.08	57.62	58.91
3644	NYSE	LAD	Tue, Jul 16, 2013	59.38	59.63	57.50	58.23
3643	NYSE	LAD	Mon, Jul 15, 2013	58.11	59.58	58.11	59.23
3642	NYSE	LAD	Fri, Jul 12, 2013	59.12	59.19	57.62	58.13
3641	NYSE	LAD	Thu, Jul 11, 2013	60.34	60.34	58.37	59.22
3640	NYSE	LAD	Wed, Jul 10, 2013	59.37	59.49	57.90	59.22
3639	NYSE	LAD	Tue, Jul 9, 2013	58.75	59.76	58.39	59.20
3638	NYSE	LAD	Mon, Jul 8, 2013	57.51	58.76	57.46	58.21
3637	NYSE	LAD	Fri, Jul 5, 2013	56.10	57.13	55.06	57.09
3636	NYSE	LAD	Wed, Jul 3, 2013	55.12	55.34	54.46	55.21
3635	NYSE	LAD	Tue, Jul 2, 2013	54.00	55.52	53.70	55.40
3634	NYSE	LAD	Mon, Jul 1, 2013	53.81	54.90	53.60	54.03
3633	NYSE	LAD	Fri, Jun 28, 2013	53.65	54.09	53.30	53.31
3632	NYSE	LAD	Thu, Jun 27, 2013	53.08	54.54	52.91	53.96
3631	NYSE	LAD	Wed, Jun 26, 2013	51.60	53.01	50.98	52.71
3630	NYSE	LAD	Tue, Jun 25, 2013	50.61	51.56	50.32	50.97
3629	NYSE	LAD	Mon, Jun 24, 2013	51.41	51.41	48.18	50.12
3628	NYSE	LAD	Fri, Jun 21, 2013	53.80	54.09	51.55	52.23
3627	NYSE	LAD	Thu, Jun 20, 2013	54.25	54.49	53.05	53.57
3626	NYSE	LAD	Wed, Jun 19, 2013	56.19	56.36	55.30	55.33
3625	NYSE	LAD	Tue, Jun 18, 2013	55.00	56.16	54.80	56.04
3624	NYSE	LAD	Mon, Jun 17, 2013	55.19	55.54	54.13	54.77
3623	NYSE	LAD	Fri, Jun 14, 2013	55.16	55.62	53.84	54.31
3622	NYSE	LAD	Thu, Jun 13, 2013	53.49	55.29	53.18	55.15
3621	NYSE	LAD	Wed, Jun 12, 2013	56.89	56.89	53.53	53.55
3620	NYSE	LAD	Tue, Jun 11, 2013	55.05	55.42	54.57	54.84
3619	NYSE	LAD	Mon, Jun 10, 2013	55.33	56.32	54.87	55.92
3618	NYSE	LAD	Fri, Jun 7, 2013	52.88	55.00	52.82	54.81
3617	NYSE	LAD	Thu, Jun 6, 2013	51.74	52.63	51.54	52.59
3616	NYSE	LAD	Wed, Jun 5, 2013	54.20	54.48	51.62	51.82
3615	NYSE	LAD	Tue, Jun 4, 2013	54.35	57.04	53.78	54.45
3614	NYSE	LAD	Mon, Jun 3, 2013	52.16	54.35	51.64	54.31
3613	NYSE	LAD	Fri, May 31, 2013	52.01	53.00	51.82	52.09
3612	NYSE	LAD	Thu, May 30, 2013	52.35	52.99	52.13	52.29
3611	NYSE	LAD	Wed, May 29, 2013	52.49	52.88	52.01	52.38
3610	NYSE	LAD	Tue, May 28, 2013	53.42	54.20	52.80	53.01
3609	NYSE	LAD	Fri, May 24, 2013	50.86	52.53	50.86	52.39
3608	NYSE	LAD	Thu, May 23, 2013	50.83	51.88	49.95	51.35
3607	NYSE	LAD	Wed, May 22, 2013	52.92	53.91	51.40	51.85
3606	NYSE	LAD	Tue, May 21, 2013	52.80	53.12	52.30	52.95
3605	NYSE	LAD	Mon, May 20, 2013	51.93	53.58	51.80	52.81
3604	NYSE	LAD	Fri, May 17, 2013	51.30	52.73	50.94	52.14
3603	NYSE	LAD	Thu, May 16, 2013	52.07	52.67	50.52	50.94
3602	NYSE	LAD	Wed, May 15, 2013	52.16	53.27	51.94	52.09
3601	NYSE	LAD	Tue, May 14, 2013	51.14	52.30	50.99	52.29
3600	NYSE	LAD	Mon, May 13, 2013	50.48	51.20	50.06	51.02
3599	NYSE	LAD	Fri, May 10, 2013	50.51	51.53	50.39	50.59
3598	NYSE	LAD	Thu, May 9, 2013	50.94	51.20	50.13	50.41
3597	NYSE	LAD	Wed, May 8, 2013	51.22	51.99	50.85	51.17
3596	NYSE	LAD	Tue, May 7, 2013	50.36	51.19	50.12	51.19
3595	NYSE	LAD	Mon, May 6, 2013	49.50	50.46	49.35	50.13
3594	NYSE	LAD	Fri, May 3, 2013	49.62	50.97	49.21	49.33
3593	NYSE	LAD	Thu, May 2, 2013	47.55	49.85	47.31	49.62
3592	NYSE	LAD	Wed, May 1, 2013	49.12	49.32	47.10	47.11
3591	NYSE	LAD	Tue, Apr 30, 2013	49.38	49.99	48.84	49.52
3590	NYSE	LAD	Mon, Apr 29, 2013	48.80	49.68	48.32	49.25
3589	NYSE	LAD	Fri, Apr 26, 2013	48.90	49.33	48.15	48.67
3588	NYSE	LAD	Thu, Apr 25, 2013	47.68	49.00	47.68	48.94
3587	NYSE	LAD	Wed, Apr 24, 2013	49.12	49.12	44.80	47.37
3586	NYSE	LAD	Tue, Apr 23, 2013	44.84	46.06	44.38	45.93
3585	NYSE	LAD	Mon, Apr 22, 2013	44.11	44.59	43.27	44.38
3584	NYSE	LAD	Fri, Apr 19, 2013	43.49	44.26	42.48	44.09
3583	NYSE	LAD	Thu, Apr 18, 2013	43.56	43.90	42.57	43.37
3582	NYSE	LAD	Wed, Apr 17, 2013	44.58	44.60	42.03	43.19
3581	NYSE	LAD	Tue, Apr 16, 2013	44.25	45.13	44.25	44.87
3580	NYSE	LAD	Mon, Apr 15, 2013	45.92	46.13	43.50	43.82
3579	NYSE	LAD	Fri, Apr 12, 2013	46.91	47.19	45.82	46.40
3578	NYSE	LAD	Thu, Apr 11, 2013	45.77	47.59	45.58	47.01
3577	NYSE	LAD	Wed, Apr 10, 2013	45.09	45.76	44.76	45.69
3576	NYSE	LAD	Tue, Apr 9, 2013	45.32	45.68	44.94	44.97
3575	NYSE	LAD	Mon, Apr 8, 2013	44.64	45.25	44.52	45.13
3574	NYSE	LAD	Fri, Apr 5, 2013	43.75	44.72	42.61	44.61
3573	NYSE	LAD	Thu, Apr 4, 2013	44.59	44.86	43.90	44.79
3572	NYSE	LAD	Wed, Apr 3, 2013	47.35	47.46	44.02	44.61
3571	NYSE	LAD	Tue, Apr 2, 2013	47.34	47.59	46.90	47.31
3570	NYSE	LAD	Mon, Apr 1, 2013	47.50	47.66	46.75	47.17
3569	NYSE	LAD	Thu, Mar 28, 2013	47.44	47.63	46.92	47.48
3568	NYSE	LAD	Wed, Mar 27, 2013	46.25	47.24	46.10	47.13
3567	NYSE	LAD	Tue, Mar 26, 2013	46.50	46.62	45.95	46.37
3566	NYSE	LAD	Mon, Mar 25, 2013	45.97	46.56	45.85	46.18
3565	NYSE	LAD	Fri, Mar 22, 2013	45.17	45.94	45.00	45.88
3564	NYSE	LAD	Thu, Mar 21, 2013	45.35	45.86	44.32	44.98
3563	NYSE	LAD	Wed, Mar 20, 2013	45.39	45.79	44.80	45.71
3562	NYSE	LAD	Tue, Mar 19, 2013	45.53	45.82	44.39	45.07
3561	NYSE	LAD	Mon, Mar 18, 2013	45.46	45.63	44.62	45.48
3560	NYSE	LAD	Fri, Mar 15, 2013	45.99	46.58	45.62	46.03
3559	NYSE	LAD	Thu, Mar 14, 2013	45.27	46.37	45.27	46.01
3558	NYSE	LAD	Wed, Mar 13, 2013	44.96	45.84	44.96	45.28
3557	NYSE	LAD	Tue, Mar 12, 2013	44.52	45.14	44.38	45.07
3556	NYSE	LAD	Mon, Mar 11, 2013	44.69	45.40	44.34	44.83
3555	NYSE	LAD	Fri, Mar 8, 2013	44.51	45.10	43.93	45.02
3554	NYSE	LAD	Thu, Mar 7, 2013	43.74	44.51	43.47	44.15
3553	NYSE	LAD	Wed, Mar 6, 2013	43.30	43.89	43.09	43.70
3552	NYSE	LAD	Tue, Mar 5, 2013	42.78	43.50	42.43	43.11
3551	NYSE	LAD	Mon, Mar 4, 2013	42.30	43.39	41.72	42.26
3550	NYSE	LAD	Fri, Mar 1, 2013	40.86	42.58	40.58	42.51
3549	NYSE	LAD	Thu, Feb 28, 2013	41.07	41.57	40.96	41.10
3548	NYSE	LAD	Wed, Feb 27, 2013	40.40	41.69	40.40	41.09
3547	NYSE	LAD	Tue, Feb 26, 2013	40.43	40.91	40.03	40.38
3546	NYSE	LAD	Mon, Feb 25, 2013	41.89	42.18	40.29	40.32
3545	NYSE	LAD	Fri, Feb 22, 2013	40.82	41.69	40.82	41.53
3544	NYSE	LAD	Thu, Feb 21, 2013	41.32	41.58	40.23	40.56
3543	NYSE	LAD	Wed, Feb 20, 2013	44.21	44.74	39.02	41.16
3542	NYSE	LAD	Tue, Feb 19, 2013	43.00	44.74	43.00	43.64
3541	NYSE	LAD	Fri, Feb 15, 2013	43.11	44.76	42.55	42.69
3540	NYSE	LAD	Thu, Feb 14, 2013	42.74	43.71	42.32	43.09
3539	NYSE	LAD	Wed, Feb 13, 2013	43.07	43.93	42.80	43.00
3538	NYSE	LAD	Tue, Feb 12, 2013	42.56	43.39	42.56	42.96
3537	NYSE	LAD	Mon, Feb 11, 2013	43.32	43.32	42.40	42.58
3536	NYSE	LAD	Fri, Feb 8, 2013	43.00	43.66	42.72	43.26
3535	NYSE	LAD	Thu, Feb 7, 2013	43.01	43.28	42.19	42.80
3534	NYSE	LAD	Wed, Feb 6, 2013	44.16	44.25	42.61	42.93
3533	NYSE	LAD	Tue, Feb 5, 2013	43.30	44.80	43.13	44.36
3532	NYSE	LAD	Mon, Feb 4, 2013	43.39	43.81	42.66	43.20
3531	NYSE	LAD	Fri, Feb 1, 2013	43.49	44.44	43.26	43.77
3530	NYSE	LAD	Thu, Jan 31, 2013	42.06	43.34	41.95	43.27
3529	NYSE	LAD	Wed, Jan 30, 2013	43.12	43.21	41.82	42.00
3528	NYSE	LAD	Tue, Jan 29, 2013	42.69	43.37	42.40	43.17
3527	NYSE	LAD	Mon, Jan 28, 2013	41.72	43.47	41.53	42.83
3526	NYSE	LAD	Fri, Jan 25, 2013	41.24	41.69	40.79	41.66
3525	NYSE	LAD	Thu, Jan 24, 2013	42.15	42.71	40.75	41.16
3524	NYSE	LAD	Wed, Jan 23, 2013	41.27	42.63	41.06	42.09
3523	NYSE	LAD	Tue, Jan 22, 2013	40.60	41.00	40.27	41.00
3522	NYSE	LAD	Fri, Jan 18, 2013	39.74	40.73	39.45	40.66
3521	NYSE	LAD	Thu, Jan 17, 2013	40.14	40.40	39.33	39.72
3520	NYSE	LAD	Wed, Jan 16, 2013	39.81	40.23	39.15	40.12
3519	NYSE	LAD	Tue, Jan 15, 2013	38.34	40.27	38.08	39.73
3518	NYSE	LAD	Mon, Jan 14, 2013	38.64	39.18	37.54	38.60
3517	NYSE	LAD	Fri, Jan 11, 2013	39.07	39.14	38.29	38.64
3516	NYSE	LAD	Thu, Jan 10, 2013	39.62	39.62	38.86	38.98
3515	NYSE	LAD	Wed, Jan 9, 2013	39.10	39.78	39.00	39.46
3514	NYSE	LAD	Tue, Jan 8, 2013	38.92	39.38	38.53	38.89
3513	NYSE	LAD	Mon, Jan 7, 2013	40.15	40.24	38.94	38.99
3512	NYSE	LAD	Fri, Jan 4, 2013	40.38	41.01	39.93	40.42
3511	NYSE	LAD	Thu, Jan 3, 2013	39.75	40.85	38.81	40.16
3510	NYSE	LAD	Wed, Jan 2, 2013	38.02	39.06	38.02	39.00
3509	NYSE	LAD	Mon, Dec 31, 2012	36.00	37.74	36.00	37.42
3508	NYSE	LAD	Fri, Dec 28, 2012	36.11	36.32	35.87	36.02
3507	NYSE	LAD	Thu, Dec 27, 2012	35.91	36.40	35.02	36.30
3506	NYSE	LAD	Wed, Dec 26, 2012	36.57	36.59	35.27	35.95
3505	NYSE	LAD	Mon, Dec 24, 2012	36.84	36.99	36.45	36.61
3504	NYSE	LAD	Fri, Dec 21, 2012	36.71	37.80	36.42	36.75
3503	NYSE	LAD	Thu, Dec 20, 2012	36.75	37.37	36.40	37.28
3502	NYSE	LAD	Wed, Dec 19, 2012	36.00	36.94	35.83	36.58
3501	NYSE	LAD	Tue, Dec 18, 2012	35.80	36.80	35.80	36.03
3500	NYSE	LAD	Mon, Dec 17, 2012	34.85	35.80	34.64	35.78
3499	NYSE	LAD	Fri, Dec 14, 2012	34.59	35.36	34.33	34.79
3498	NYSE	LAD	Thu, Dec 13, 2012	34.62	34.90	34.00	34.24
3497	NYSE	LAD	Wed, Dec 12, 2012	35.30	35.50	34.55	34.84
3496	NYSE	LAD	Tue, Dec 11, 2012	35.31	35.49	34.81	35.15
3495	NYSE	LAD	Mon, Dec 10, 2012	35.18	35.50	34.87	35.12
3494	NYSE	LAD	Fri, Dec 7, 2012	35.65	35.86	34.88	35.18
3493	NYSE	LAD	Thu, Dec 6, 2012	35.14	35.80	35.02	35.36
3492	NYSE	LAD	Wed, Dec 5, 2012	36.50	36.50	35.34	35.55
3491	NYSE	LAD	Tue, Dec 4, 2012	36.59	36.99	36.14	36.47
3490	NYSE	LAD	Mon, Dec 3, 2012	36.00	36.67	35.85	36.64
3489	NYSE	LAD	Fri, Nov 30, 2012	35.73	35.87	35.14	35.78
3488	NYSE	LAD	Thu, Nov 29, 2012	35.11	36.41	32.92	35.58
3487	NYSE	LAD	Wed, Nov 28, 2012	33.91	35.24	33.47	35.11
3486	NYSE	LAD	Tue, Nov 27, 2012	33.77	35.00	33.71	34.07
3485	NYSE	LAD	Mon, Nov 26, 2012	34.69	34.71	33.45	33.93
3484	NYSE	LAD	Fri, Nov 23, 2012	33.65	34.68	33.56	34.67
3483	NYSE	LAD	Wed, Nov 21, 2012	33.07	33.81	32.91	33.60
3482	NYSE	LAD	Tue, Nov 20, 2012	33.44	33.69	32.74	33.00
3481	NYSE	LAD	Mon, Nov 19, 2012	33.00	34.05	32.95	33.46
3480	NYSE	LAD	Fri, Nov 16, 2012	32.02	32.73	31.60	32.59
3479	NYSE	LAD	Thu, Nov 15, 2012	31.87	32.33	31.70	31.89
3478	NYSE	LAD	Wed, Nov 14, 2012	33.53	33.53	31.85	31.86
3477	NYSE	LAD	Tue, Nov 13, 2012	33.03	33.94	32.70	33.34
3476	NYSE	LAD	Mon, Nov 12, 2012	32.91	33.50	32.64	33.20
3475	NYSE	LAD	Fri, Nov 9, 2012	33.29	33.29	32.53	32.79
3474	NYSE	LAD	Thu, Nov 8, 2012	34.23	34.69	33.27	33.56
3473	NYSE	LAD	Wed, Nov 7, 2012	34.40	35.00	33.45	34.22
3472	NYSE	LAD	Tue, Nov 6, 2012	35.03	35.49	34.79	34.98
3471	NYSE	LAD	Mon, Nov 5, 2012	34.44	34.91	34.00	34.87
3470	NYSE	LAD	Fri, Nov 2, 2012	35.22	35.67	34.13	34.48
3469	NYSE	LAD	Thu, Nov 1, 2012	34.34	35.28	33.76	34.93
3468	NYSE	LAD	Wed, Oct 31, 2012	33.91	34.77	33.85	34.20
3467	NYSE	LAD	Fri, Oct 26, 2012	33.36	34.13	32.79	33.95
3466	NYSE	LAD	Thu, Oct 25, 2012	36.38	36.38	32.67	33.36
3465	NYSE	LAD	Wed, Oct 24, 2012	36.36	37.09	35.75	36.03
3464	NYSE	LAD	Tue, Oct 23, 2012	35.53	36.06	34.82	36.00
3463	NYSE	LAD	Mon, Oct 22, 2012	35.89	36.12	35.54	36.01
3462	NYSE	LAD	Fri, Oct 19, 2012	36.50	36.60	35.62	35.96
3461	NYSE	LAD	Thu, Oct 18, 2012	36.33	37.15	36.20	36.69
3460	NYSE	LAD	Wed, Oct 17, 2012	36.26	36.64	35.96	36.35
3459	NYSE	LAD	Tue, Oct 16, 2012	35.90	36.38	35.89	36.13
3458	NYSE	LAD	Mon, Oct 15, 2012	35.63	35.68	34.60	35.49
3457	NYSE	LAD	Fri, Oct 12, 2012	35.70	35.99	35.05	35.40
3456	NYSE	LAD	Thu, Oct 11, 2012	36.12	36.15	35.38	35.43
3455	NYSE	LAD	Wed, Oct 10, 2012	36.11	36.14	35.32	35.79
3454	NYSE	LAD	Tue, Oct 9, 2012	36.64	36.75	35.79	36.17
3453	NYSE	LAD	Mon, Oct 8, 2012	35.55	36.61	35.50	36.51
3452	NYSE	LAD	Fri, Oct 5, 2012	36.02	36.43	35.68	35.87
3451	NYSE	LAD	Thu, Oct 4, 2012	34.90	35.80	34.87	35.78
3450	NYSE	LAD	Wed, Oct 3, 2012	34.38	35.04	34.25	34.82
3449	NYSE	LAD	Tue, Oct 2, 2012	33.65	34.27	33.48	34.24
3448	NYSE	LAD	Mon, Oct 1, 2012	33.50	34.12	33.45	33.66
3447	NYSE	LAD	Fri, Sep 28, 2012	33.52	33.61	33.08	33.31
3446	NYSE	LAD	Thu, Sep 27, 2012	33.02	34.00	33.01	33.72
3445	NYSE	LAD	Wed, Sep 26, 2012	32.71	33.10	32.41	33.03
3444	NYSE	LAD	Tue, Sep 25, 2012	32.69	32.79	32.50	32.70
3443	NYSE	LAD	Mon, Sep 24, 2012	32.38	32.87	32.38	32.62
3442	NYSE	LAD	Fri, Sep 21, 2012	32.20	32.62	31.73	32.58
3441	NYSE	LAD	Thu, Sep 20, 2012	31.56	31.78	31.05	31.73
3440	NYSE	LAD	Wed, Sep 19, 2012	31.62	32.10	31.36	31.80
3439	NYSE	LAD	Tue, Sep 18, 2012	32.44	32.49	31.34	31.56
3438	NYSE	LAD	Mon, Sep 17, 2012	32.65	32.87	32.21	32.44
3437	NYSE	LAD	Fri, Sep 14, 2012	32.31	32.87	32.06	32.69
3436	NYSE	LAD	Thu, Sep 13, 2012	31.74	32.38	31.34	32.17
3435	NYSE	LAD	Wed, Sep 12, 2012	31.23	31.86	31.23	31.73
3434	NYSE	LAD	Tue, Sep 11, 2012	31.02	31.87	30.75	30.99
3433	NYSE	LAD	Mon, Sep 10, 2012	31.05	31.24	30.88	30.94
3432	NYSE	LAD	Fri, Sep 7, 2012	30.50	31.07	30.40	31.06
3431	NYSE	LAD	Thu, Sep 6, 2012	29.41	30.71	29.17	30.47
3430	NYSE	LAD	Wed, Sep 5, 2012	29.37	29.40	28.82	29.22
3429	NYSE	LAD	Tue, Sep 4, 2012	29.21	29.61	28.76	29.28
3428	NYSE	LAD	Fri, Aug 31, 2012	29.49	29.49	28.76	29.21
3427	NYSE	LAD	Thu, Aug 30, 2012	28.95	29.49	28.77	29.24
3426	NYSE	LAD	Wed, Aug 29, 2012	28.81	29.27	28.63	29.20
3425	NYSE	LAD	Tue, Aug 28, 2012	28.50	28.78	28.34	28.75
3424	NYSE	LAD	Mon, Aug 27, 2012	28.88	28.89	28.37	28.41
3423	NYSE	LAD	Fri, Aug 24, 2012	28.36	28.95	28.12	28.83
3422	NYSE	LAD	Thu, Aug 23, 2012	28.61	28.61	27.80	28.36
3421	NYSE	LAD	Wed, Aug 22, 2012	28.45	28.75	28.21	28.56
3420	NYSE	LAD	Tue, Aug 21, 2012	29.25	29.49	28.65	28.69
3419	NYSE	LAD	Mon, Aug 20, 2012	29.21	29.34	28.70	29.18
3418	NYSE	LAD	Fri, Aug 17, 2012	29.22	29.47	28.97	29.26
3417	NYSE	LAD	Thu, Aug 16, 2012	28.67	29.27	28.55	29.20
3416	NYSE	LAD	Wed, Aug 15, 2012	28.32	28.82	28.08	28.67
3415	NYSE	LAD	Tue, Aug 14, 2012	28.93	29.25	28.09	28.30
3414	NYSE	LAD	Mon, Aug 13, 2012	29.09	29.14	28.08	28.56
3413	NYSE	LAD	Fri, Aug 10, 2012	29.18	29.18	28.56	28.92
3412	NYSE	LAD	Thu, Aug 9, 2012	29.28	29.51	28.66	29.36
3411	NYSE	LAD	Wed, Aug 8, 2012	28.68	29.44	28.47	29.24
3410	NYSE	LAD	Tue, Aug 7, 2012	29.23	29.56	28.82	29.04
3409	NYSE	LAD	Mon, Aug 6, 2012	28.73	29.50	28.50	29.20
3408	NYSE	LAD	Fri, Aug 3, 2012	28.74	29.09	28.34	28.59
3407	NYSE	LAD	Thu, Aug 2, 2012	28.57	29.20	27.53	28.21
3406	NYSE	LAD	Wed, Aug 1, 2012	28.17	30.00	27.73	28.49
3405	NYSE	LAD	Tue, Jul 31, 2012	27.43	28.24	27.25	27.86
3404	NYSE	LAD	Mon, Jul 30, 2012	27.69	27.85	27.46	27.62
3403	NYSE	LAD	Fri, Jul 27, 2012	26.78	27.79	26.53	27.71
3402	NYSE	LAD	Thu, Jul 26, 2012	27.71	27.80	26.43	26.50
3401	NYSE	LAD	Wed, Jul 25, 2012	26.12	27.92	25.90	26.98
3400	NYSE	LAD	Tue, Jul 24, 2012	26.00	26.19	24.58	24.79
3399	NYSE	LAD	Mon, Jul 23, 2012	25.51	26.22	25.31	25.93
3398	NYSE	LAD	Fri, Jul 20, 2012	26.08	26.49	25.71	26.22
3397	NYSE	LAD	Thu, Jul 19, 2012	26.04	26.50	26.02	26.36
3396	NYSE	LAD	Wed, Jul 18, 2012	24.81	26.40	24.78	26.09
3395	NYSE	LAD	Tue, Jul 17, 2012	25.17	25.40	24.39	24.92
3394	NYSE	LAD	Mon, Jul 16, 2012	25.19	25.24	24.59	24.92
3393	NYSE	LAD	Fri, Jul 13, 2012	24.96	25.50	24.66	25.34
3392	NYSE	LAD	Thu, Jul 12, 2012	24.29	24.99	24.09	24.75
3391	NYSE	LAD	Wed, Jul 11, 2012	24.52	24.89	24.28	24.61
3390	NYSE	LAD	Tue, Jul 10, 2012	24.64	24.99	24.30	24.47
3389	NYSE	LAD	Mon, Jul 9, 2012	24.37	24.55	23.98	24.44
3388	NYSE	LAD	Fri, Jul 6, 2012	24.42	24.62	24.01	24.53
3387	NYSE	LAD	Thu, Jul 5, 2012	23.85	24.99	23.85	24.79
3386	NYSE	LAD	Tue, Jul 3, 2012	22.76	24.17	22.76	23.84
3385	NYSE	LAD	Mon, Jul 2, 2012	23.18	23.18	22.08	22.75
3384	NYSE	LAD	Fri, Jun 29, 2012	23.00	23.44	22.44	23.05
3383	NYSE	LAD	Thu, Jun 28, 2012	22.01	22.66	21.45	22.40
3382	NYSE	LAD	Wed, Jun 27, 2012	22.34	23.02	22.05	22.30
3381	NYSE	LAD	Tue, Jun 26, 2012	23.12	23.74	22.18	22.27
3380	NYSE	LAD	Mon, Jun 25, 2012	23.18	23.67	23.06	23.13
3379	NYSE	LAD	Fri, Jun 22, 2012	23.82	24.02	23.26	23.88
3378	NYSE	LAD	Thu, Jun 21, 2012	24.12	24.20	23.07	23.56
3377	NYSE	LAD	Wed, Jun 20, 2012	24.52	24.72	23.96	24.08
3376	NYSE	LAD	Tue, Jun 19, 2012	23.57	24.85	23.57	24.53
3375	NYSE	LAD	Mon, Jun 18, 2012	23.69	23.86	22.99	23.45
3374	NYSE	LAD	Fri, Jun 15, 2012	23.72	24.05	23.28	24.01
3373	NYSE	LAD	Thu, Jun 14, 2012	23.13	23.82	22.83	23.62
3372	NYSE	LAD	Wed, Jun 13, 2012	24.22	24.33	22.88	23.20
3371	NYSE	LAD	Tue, Jun 12, 2012	23.80	24.46	23.66	24.44
3370	NYSE	LAD	Mon, Jun 11, 2012	25.24	25.24	23.43	23.51
3369	NYSE	LAD	Fri, Jun 8, 2012	24.42	25.02	24.03	24.86
3368	NYSE	LAD	Thu, Jun 7, 2012	24.54	25.12	24.09	24.53
3367	NYSE	LAD	Wed, Jun 6, 2012	23.54	24.47	23.32	24.39
3366	NYSE	LAD	Tue, Jun 5, 2012	22.18	23.09	22.18	23.02
3365	NYSE	LAD	Mon, Jun 4, 2012	22.80	22.99	21.65	22.17
3364	NYSE	LAD	Fri, Jun 1, 2012	23.67	24.15	22.44	22.55
3363	NYSE	LAD	Thu, May 31, 2012	23.89	24.79	23.78	24.42
3362	NYSE	LAD	Wed, May 30, 2012	24.20	24.31	23.78	23.85
3361	NYSE	LAD	Tue, May 29, 2012	25.26	25.26	23.96	24.65
3360	NYSE	LAD	Fri, May 25, 2012	25.27	25.27	24.64	24.90
3359	NYSE	LAD	Thu, May 24, 2012	25.11	25.36	24.81	25.32
3358	NYSE	LAD	Wed, May 23, 2012	24.11	25.15	24.00	25.04
3357	NYSE	LAD	Tue, May 22, 2012	24.36	24.91	24.17	24.44
3356	NYSE	LAD	Mon, May 21, 2012	23.90	24.86	23.70	24.32
3355	NYSE	LAD	Fri, May 18, 2012	22.23	24.21	22.14	23.88
3354	NYSE	LAD	Thu, May 17, 2012	24.30	24.37	22.06	22.14
3353	NYSE	LAD	Wed, May 16, 2012	24.63	25.10	24.14	24.17
3352	NYSE	LAD	Tue, May 15, 2012	24.33	25.16	24.26	24.53
3351	NYSE	LAD	Mon, May 14, 2012	24.71	25.00	23.84	24.23
3350	NYSE	LAD	Fri, May 11, 2012	24.95	25.80	24.95	25.13
3349	NYSE	LAD	Thu, May 10, 2012	25.31	25.80	25.08	25.24
3348	NYSE	LAD	Wed, May 9, 2012	24.69	25.51	24.48	25.01
3347	NYSE	LAD	Tue, May 8, 2012	25.32	25.70	25.00	25.24
3346	NYSE	LAD	Mon, May 7, 2012	25.52	26.22	25.08	25.61
3345	NYSE	LAD	Fri, May 4, 2012	26.51	26.84	25.76	25.76
3344	NYSE	LAD	Thu, May 3, 2012	27.14	27.66	26.45	26.80
3343	NYSE	LAD	Wed, May 2, 2012	26.81	27.38	26.47	27.13
3342	NYSE	LAD	Tue, May 1, 2012	27.07	27.99	26.85	26.94
3341	NYSE	LAD	Mon, Apr 30, 2012	27.66	27.77	26.64	26.83
3340	NYSE	LAD	Fri, Apr 27, 2012	27.46	27.97	27.00	27.66
3339	NYSE	LAD	Thu, Apr 26, 2012	27.00	27.28	26.09	27.13
3338	NYSE	LAD	Wed, Apr 25, 2012	26.00	26.96	25.17	26.91
3337	NYSE	LAD	Tue, Apr 24, 2012	25.09	25.76	24.75	25.00
3336	NYSE	LAD	Mon, Apr 23, 2012	25.41	25.42	24.44	24.98
3335	NYSE	LAD	Fri, Apr 20, 2012	26.06	26.13	25.62	25.85
3334	NYSE	LAD	Thu, Apr 19, 2012	26.09	26.61	25.60	25.76
3333	NYSE	LAD	Wed, Apr 18, 2012	26.34	26.34	25.68	26.05
3332	NYSE	LAD	Tue, Apr 17, 2012	26.03	26.76	25.91	26.44
3331	NYSE	LAD	Mon, Apr 16, 2012	25.78	26.00	25.10	25.82
3330	NYSE	LAD	Fri, Apr 13, 2012	25.68	25.99	25.36	25.52
3329	NYSE	LAD	Thu, Apr 12, 2012	25.37	25.99	25.34	25.80
3328	NYSE	LAD	Wed, Apr 11, 2012	24.93	25.82	24.80	25.33
3327	NYSE	LAD	Tue, Apr 10, 2012	26.15	26.25	24.19	24.47
3326	NYSE	LAD	Mon, Apr 9, 2012	25.95	26.21	25.80	26.18
3325	NYSE	LAD	Thu, Apr 5, 2012	26.24	27.24	26.16	26.69
3324	NYSE	LAD	Wed, Apr 4, 2012	26.72	26.75	25.90	26.34
3323	NYSE	LAD	Tue, Apr 3, 2012	26.20	27.21	26.20	27.14
3322	NYSE	LAD	Mon, Apr 2, 2012	26.22	26.95	26.13	26.37
3321	NYSE	LAD	Fri, Mar 30, 2012	26.73	26.74	26.11	26.20
3320	NYSE	LAD	Thu, Mar 29, 2012	25.69	26.58	25.40	26.56
3319	NYSE	LAD	Wed, Mar 28, 2012	26.48	26.70	25.66	26.00
3318	NYSE	LAD	Tue, Mar 27, 2012	26.50	26.75	26.36	26.51
3317	NYSE	LAD	Mon, Mar 26, 2012	25.72	26.54	25.56	26.50
3316	NYSE	LAD	Fri, Mar 23, 2012	25.48	25.58	25.00	25.57
3315	NYSE	LAD	Thu, Mar 22, 2012	25.36	25.63	25.07	25.54
3314	NYSE	LAD	Wed, Mar 21, 2012	25.54	25.84	25.46	25.73
3313	NYSE	LAD	Tue, Mar 20, 2012	25.00	25.69	25.00	25.52
3312	NYSE	LAD	Mon, Mar 19, 2012	25.20	25.48	24.86	25.28
3311	NYSE	LAD	Fri, Mar 16, 2012	25.68	25.68	25.00	25.22
3310	NYSE	LAD	Thu, Mar 15, 2012	25.49	25.93	25.30	25.69
3309	NYSE	LAD	Wed, Mar 14, 2012	25.57	25.74	25.21	25.42
3308	NYSE	LAD	Tue, Mar 13, 2012	25.22	25.74	24.86	25.67
3307	NYSE	LAD	Mon, Mar 12, 2012	25.03	25.21	24.73	25.14
3306	NYSE	LAD	Fri, Mar 9, 2012	24.64	25.25	24.44	25.15
3305	NYSE	LAD	Thu, Mar 8, 2012	24.25	24.66	24.13	24.62
3304	NYSE	LAD	Wed, Mar 7, 2012	24.14	24.45	23.46	23.98
3303	NYSE	LAD	Tue, Mar 6, 2012	24.48	24.48	23.80	24.07
3302	NYSE	LAD	Mon, Mar 5, 2012	25.08	25.08	24.37	24.72
3301	NYSE	LAD	Fri, Mar 2, 2012	24.76	25.50	24.73	25.20
3300	NYSE	LAD	Thu, Mar 1, 2012	23.91	24.96	23.91	24.64
3299	NYSE	LAD	Wed, Feb 29, 2012	25.05	25.07	23.52	23.61
3298	NYSE	LAD	Tue, Feb 28, 2012	23.49	25.39	23.36	25.03
3297	NYSE	LAD	Mon, Feb 27, 2012	23.61	23.66	22.89	23.44
3296	NYSE	LAD	Fri, Feb 24, 2012	24.05	24.05	23.40	23.77
3295	NYSE	LAD	Thu, Feb 23, 2012	23.41	24.23	23.38	23.80
3294	NYSE	LAD	Wed, Feb 22, 2012	26.18	27.51	23.23	23.40
3293	NYSE	LAD	Tue, Feb 21, 2012	25.63	25.77	24.85	25.01
3292	NYSE	LAD	Fri, Feb 17, 2012	25.54	25.98	25.42	25.61
3291	NYSE	LAD	Thu, Feb 16, 2012	24.78	25.71	24.68	25.43
3290	NYSE	LAD	Wed, Feb 15, 2012	26.55	26.55	24.47	24.75
3289	NYSE	LAD	Tue, Feb 14, 2012	26.04	26.49	25.23	26.28
3288	NYSE	LAD	Mon, Feb 13, 2012	26.10	26.96	25.89	26.16
3287	NYSE	LAD	Fri, Feb 10, 2012	24.83	26.12	24.76	25.67
3286	NYSE	LAD	Thu, Feb 9, 2012	24.44	25.28	24.25	25.19
3285	NYSE	LAD	Wed, Feb 8, 2012	24.70	24.85	23.93	24.12
3284	NYSE	LAD	Tue, Feb 7, 2012	24.85	24.92	24.05	24.57
3283	NYSE	LAD	Mon, Feb 6, 2012	24.88	25.62	24.82	24.89
3282	NYSE	LAD	Fri, Feb 3, 2012	23.84	24.98	23.84	24.95
3281	NYSE	LAD	Thu, Feb 2, 2012	22.76	23.66	22.70	23.48
3280	NYSE	LAD	Wed, Feb 1, 2012	22.46	23.02	22.46	22.76
3279	NYSE	LAD	Tue, Jan 31, 2012	23.37	23.42	22.14	22.21
3278	NYSE	LAD	Mon, Jan 30, 2012	23.16	23.48	22.98	23.22
3277	NYSE	LAD	Fri, Jan 27, 2012	22.64	23.50	22.57	23.44
3276	NYSE	LAD	Thu, Jan 26, 2012	22.91	23.53	22.39	22.77
3275	NYSE	LAD	Wed, Jan 25, 2012	22.68	22.88	22.09	22.63
3274	NYSE	LAD	Tue, Jan 24, 2012	23.16	23.56	22.77	22.87
3273	NYSE	LAD	Mon, Jan 23, 2012	23.20	23.53	22.87	23.35
3272	NYSE	LAD	Fri, Jan 20, 2012	23.43	23.66	22.85	23.16
3271	NYSE	LAD	Thu, Jan 19, 2012	23.86	23.86	23.31	23.41
3270	NYSE	LAD	Wed, Jan 18, 2012	22.66	23.94	22.66	23.81
3269	NYSE	LAD	Tue, Jan 17, 2012	22.42	23.03	22.22	22.71
3268	NYSE	LAD	Fri, Jan 13, 2012	21.43	22.36	21.39	22.08
3267	NYSE	LAD	Thu, Jan 12, 2012	21.45	21.59	21.07	21.57
3266	NYSE	LAD	Wed, Jan 11, 2012	21.15	21.52	21.01	21.36
3265	NYSE	LAD	Tue, Jan 10, 2012	21.72	22.20	21.24	21.35
3264	NYSE	LAD	Mon, Jan 9, 2012	21.28	21.71	20.94	21.35
3263	NYSE	LAD	Fri, Jan 6, 2012	21.64	21.94	21.15	21.17
3262	NYSE	LAD	Thu, Jan 5, 2012	21.02	21.89	20.62	21.64
3261	NYSE	LAD	Wed, Jan 4, 2012	21.96	22.09	21.15	21.27
3260	NYSE	LAD	Tue, Jan 3, 2012	22.54	22.74	21.94	22.17
3259	NYSE	LAD	Fri, Dec 30, 2011	22.22	22.37	21.86	21.86
3258	NYSE	LAD	Thu, Dec 29, 2011	22.51	22.62	21.96	22.21
3257	NYSE	LAD	Wed, Dec 28, 2011	22.51	22.75	22.26	22.36
3256	NYSE	LAD	Tue, Dec 27, 2011	22.40	22.69	22.12	22.50
3255	NYSE	LAD	Fri, Dec 23, 2011	22.68	22.70	22.25	22.53
3254	NYSE	LAD	Thu, Dec 22, 2011	22.84	23.06	22.34	22.53
3253	NYSE	LAD	Wed, Dec 21, 2011	23.00	23.14	21.73	22.65
3252	NYSE	LAD	Tue, Dec 20, 2011	22.42	23.10	22.42	22.93
3251	NYSE	LAD	Mon, Dec 19, 2011	22.82	23.00	21.65	21.73
3250	NYSE	LAD	Fri, Dec 16, 2011	22.63	23.30	22.33	22.59
3249	NYSE	LAD	Thu, Dec 15, 2011	22.73	23.13	22.34	22.41
3248	NYSE	LAD	Wed, Dec 14, 2011	22.10	22.59	21.55	22.23
3247	NYSE	LAD	Tue, Dec 13, 2011	24.56	24.85	22.08	22.44
3246	NYSE	LAD	Mon, Dec 12, 2011	24.04	24.47	23.64	24.39
3245	NYSE	LAD	Fri, Dec 9, 2011	23.46	24.62	23.02	24.49
3244	NYSE	LAD	Thu, Dec 8, 2011	23.28	23.82	22.93	23.37
3243	NYSE	LAD	Wed, Dec 7, 2011	23.70	24.01	22.85	23.55
3242	NYSE	LAD	Tue, Dec 6, 2011	24.16	24.33	23.26	23.51
3241	NYSE	LAD	Mon, Dec 5, 2011	24.13	24.67	23.72	24.16
3240	NYSE	LAD	Fri, Dec 2, 2011	23.20	24.37	23.20	23.68
3239	NYSE	LAD	Thu, Dec 1, 2011	22.22	23.21	21.24	23.18
3238	NYSE	LAD	Wed, Nov 30, 2011	21.77	22.46	21.59	22.21
3237	NYSE	LAD	Tue, Nov 29, 2011	21.09	21.09	20.20	20.64
3236	NYSE	LAD	Mon, Nov 28, 2011	20.08	21.39	20.08	21.04
3235	NYSE	LAD	Fri, Nov 25, 2011	19.49	19.99	19.25	19.27
3234	NYSE	LAD	Wed, Nov 23, 2011	20.49	20.57	19.50	19.54
3233	NYSE	LAD	Tue, Nov 22, 2011	20.75	21.10	20.14	20.91
3232	NYSE	LAD	Mon, Nov 21, 2011	21.29	21.39	19.85	20.74
3231	NYSE	LAD	Fri, Nov 18, 2011	21.14	22.15	20.84	21.88
3230	NYSE	LAD	Thu, Nov 17, 2011	21.34	21.94	20.97	21.09
3229	NYSE	LAD	Wed, Nov 16, 2011	21.45	22.02	21.18	21.26
3228	NYSE	LAD	Tue, Nov 15, 2011	21.19	22.37	21.19	21.79
3227	NYSE	LAD	Mon, Nov 14, 2011	20.88	21.50	20.88	21.43
3226	NYSE	LAD	Fri, Nov 11, 2011	20.01	21.19	19.79	21.11
3225	NYSE	LAD	Thu, Nov 10, 2011	19.99	20.15	19.23	19.66
3224	NYSE	LAD	Wed, Nov 9, 2011	19.17	20.48	19.17	19.45
3223	NYSE	LAD	Tue, Nov 8, 2011	21.05	21.74	20.03	20.92
3222	NYSE	LAD	Mon, Nov 7, 2011	20.79	21.29	20.37	21.19
3221	NYSE	LAD	Fri, Nov 4, 2011	20.65	20.96	20.31	20.70
3220	NYSE	LAD	Thu, Nov 3, 2011	21.98	21.98	20.15	21.01
3219	NYSE	LAD	Wed, Nov 2, 2011	21.06	21.81	20.71	21.61
3218	NYSE	LAD	Tue, Nov 1, 2011	19.53	21.18	18.58	20.51
3217	NYSE	LAD	Mon, Oct 31, 2011	20.79	21.33	20.15	20.57
3216	NYSE	LAD	Fri, Oct 28, 2011	22.19	22.87	21.06	21.21
3215	NYSE	LAD	Thu, Oct 27, 2011	21.89	23.23	20.96	22.22
3214	NYSE	LAD	Wed, Oct 26, 2011	21.48	22.00	19.62	20.81
3213	NYSE	LAD	Tue, Oct 25, 2011	20.45	20.81	20.02	20.35
3212	NYSE	LAD	Mon, Oct 24, 2011	19.44	20.91	19.44	20.68
3211	NYSE	LAD	Fri, Oct 21, 2011	18.68	19.89	18.46	19.42
3210	NYSE	LAD	Thu, Oct 20, 2011	18.10	18.52	17.40	18.24
3209	NYSE	LAD	Wed, Oct 19, 2011	18.12	18.79	17.77	18.11
3208	NYSE	LAD	Tue, Oct 18, 2011	17.58	18.48	16.76	18.18
3207	NYSE	LAD	Mon, Oct 17, 2011	18.39	18.92	17.55	17.63
3206	NYSE	LAD	Fri, Oct 14, 2011	18.93	18.96	18.38	18.61
3205	NYSE	LAD	Thu, Oct 13, 2011	18.01	18.75	17.56	18.45
3204	NYSE	LAD	Wed, Oct 12, 2011	17.84	18.26	17.21	18.06
3203	NYSE	LAD	Tue, Oct 11, 2011	17.02	17.79	16.38	17.74
3202	NYSE	LAD	Mon, Oct 10, 2011	16.98	17.40	16.63	17.31
3201	NYSE	LAD	Fri, Oct 7, 2011	17.16	17.46	16.12	16.54
3200	NYSE	LAD	Thu, Oct 6, 2011	16.31	17.19	16.23	17.00
3199	NYSE	LAD	Wed, Oct 5, 2011	16.26	16.74	15.51	16.26
3198	NYSE	LAD	Tue, Oct 4, 2011	13.72	16.51	13.70	16.30
3197	NYSE	LAD	Mon, Oct 3, 2011	14.22	14.43	13.57	13.91
3196	NYSE	LAD	Fri, Sep 30, 2011	14.45	14.72	14.25	14.38
3195	NYSE	LAD	Thu, Sep 29, 2011	15.08	15.28	13.84	14.74
3194	NYSE	LAD	Wed, Sep 28, 2011	15.27	15.53	14.57	14.66
3193	NYSE	LAD	Tue, Sep 27, 2011	15.67	16.21	15.03	15.21
3192	NYSE	LAD	Mon, Sep 26, 2011	14.85	15.52	14.84	15.46
3191	NYSE	LAD	Fri, Sep 23, 2011	14.17	15.25	14.17	14.62
3190	NYSE	LAD	Thu, Sep 22, 2011	14.65	15.06	13.94	14.20
3189	NYSE	LAD	Wed, Sep 21, 2011	16.55	16.63	15.44	15.47
3188	NYSE	LAD	Tue, Sep 20, 2011	17.40	17.73	16.40	16.48
3187	NYSE	LAD	Mon, Sep 19, 2011	16.63	17.52	16.27	17.23
3186	NYSE	LAD	Fri, Sep 16, 2011	17.19	17.72	16.96	17.10
3185	NYSE	LAD	Thu, Sep 15, 2011	16.98	17.45	16.78	17.09
3184	NYSE	LAD	Wed, Sep 14, 2011	15.75	16.97	15.64	16.80
3183	NYSE	LAD	Tue, Sep 13, 2011	14.27	16.01	14.25	15.62
3182	NYSE	LAD	Mon, Sep 12, 2011	14.55	14.80	13.80	14.21
3181	NYSE	LAD	Fri, Sep 9, 2011	15.66	15.79	14.56	14.93
3180	NYSE	LAD	Thu, Sep 8, 2011	16.51	17.00	15.62	15.75
3179	NYSE	LAD	Wed, Sep 7, 2011	17.13	17.47	16.54	16.74
3178	NYSE	LAD	Tue, Sep 6, 2011	16.09	16.85	15.90	16.75
3177	NYSE	LAD	Fri, Sep 2, 2011	17.12	17.69	16.55	16.72
3176	NYSE	LAD	Thu, Sep 1, 2011	18.83	19.03	17.60	17.65
3175	NYSE	LAD	Wed, Aug 31, 2011	18.77	19.34	18.49	18.87
3174	NYSE	LAD	Tue, Aug 30, 2011	18.27	18.75	17.81	18.56
3173	NYSE	LAD	Mon, Aug 29, 2011	17.56	18.49	17.56	18.45
3172	NYSE	LAD	Fri, Aug 26, 2011	16.79	17.69	16.58	17.27
3171	NYSE	LAD	Thu, Aug 25, 2011	18.14	18.34	16.85	16.88
3170	NYSE	LAD	Wed, Aug 24, 2011	17.43	18.53	17.23	17.95
3169	NYSE	LAD	Tue, Aug 23, 2011	15.81	17.49	15.72	17.49
3168	NYSE	LAD	Mon, Aug 22, 2011	16.71	16.71	15.63	15.72
3167	NYSE	LAD	Fri, Aug 19, 2011	15.85	16.48	15.83	16.11
3166	NYSE	LAD	Thu, Aug 18, 2011	16.45	16.61	15.97	16.21
3165	NYSE	LAD	Wed, Aug 17, 2011	17.92	17.98	17.12	17.33
3164	NYSE	LAD	Tue, Aug 16, 2011	17.49	18.06	17.28	17.76
3163	NYSE	LAD	Mon, Aug 15, 2011	18.06	19.09	17.39	17.73
3162	NYSE	LAD	Fri, Aug 12, 2011	18.07	18.24	17.28	17.89
3161	NYSE	LAD	Thu, Aug 11, 2011	16.95	18.15	16.83	17.85
3160	NYSE	LAD	Wed, Aug 10, 2011	17.00	18.01	16.76	16.78
3159	NYSE	LAD	Tue, Aug 9, 2011	16.34	17.60	15.40	17.60
3158	NYSE	LAD	Mon, Aug 8, 2011	17.64	18.22	16.35	16.50
3157	NYSE	LAD	Fri, Aug 5, 2011	18.94	19.02	17.52	18.42
3156	NYSE	LAD	Thu, Aug 4, 2011	19.86	20.19	18.41	18.46
3155	NYSE	LAD	Wed, Aug 3, 2011	19.50	20.14	18.89	19.91
3154	NYSE	LAD	Tue, Aug 2, 2011	20.54	21.02	19.43	19.45
3153	NYSE	LAD	Mon, Aug 1, 2011	21.02	21.29	20.32	20.70
3152	NYSE	LAD	Fri, Jul 29, 2011	20.37	21.03	19.75	20.64
3151	NYSE	LAD	Thu, Jul 28, 2011	21.58	21.81	20.68	20.74
3150	NYSE	LAD	Wed, Jul 27, 2011	22.76	23.84	21.36	21.53
3149	NYSE	LAD	Tue, Jul 26, 2011	22.15	22.17	21.42	21.73
3148	NYSE	LAD	Mon, Jul 25, 2011	21.45	22.23	21.06	22.17
3147	NYSE	LAD	Fri, Jul 22, 2011	21.19	21.80	20.77	21.72
3146	NYSE	LAD	Thu, Jul 21, 2011	20.43	21.20	20.35	21.19
3145	NYSE	LAD	Wed, Jul 20, 2011	20.97	21.18	20.01	20.26
3144	NYSE	LAD	Tue, Jul 19, 2011	20.39	21.04	20.28	20.89
3143	NYSE	LAD	Mon, Jul 18, 2011	20.02	20.20	19.70	20.13
3142	NYSE	LAD	Fri, Jul 15, 2011	20.11	20.21	19.87	20.13
3141	NYSE	LAD	Thu, Jul 14, 2011	21.11	21.11	20.00	20.04
3140	NYSE	LAD	Wed, Jul 13, 2011	20.08	21.22	20.02	20.89
3139	NYSE	LAD	Tue, Jul 12, 2011	19.75	20.25	19.75	20.00
3138	NYSE	LAD	Mon, Jul 11, 2011	19.80	20.02	19.63	19.84
3137	NYSE	LAD	Fri, Jul 8, 2011	19.90	20.26	19.21	20.16
3136	NYSE	LAD	Thu, Jul 7, 2011	20.10	20.39	19.82	20.36
3135	NYSE	LAD	Wed, Jul 6, 2011	19.15	19.76	18.72	19.63
3134	NYSE	LAD	Tue, Jul 5, 2011	19.67	19.67	19.13	19.24
3133	NYSE	LAD	Fri, Jul 1, 2011	19.65	19.96	19.49	19.66
3132	NYSE	LAD	Thu, Jun 30, 2011	19.58	19.88	19.30	19.63
3131	NYSE	LAD	Wed, Jun 29, 2011	20.31	20.31	19.41	19.44
3130	NYSE	LAD	Tue, Jun 28, 2011	19.58	20.13	19.26	20.13
3129	NYSE	LAD	Mon, Jun 27, 2011	19.25	19.55	18.70	19.38
3128	NYSE	LAD	Fri, Jun 24, 2011	18.79	19.47	18.79	19.18
3127	NYSE	LAD	Thu, Jun 23, 2011	17.62	18.88	17.37	18.80
3126	NYSE	LAD	Wed, Jun 22, 2011	17.99	18.48	17.83	17.86
3125	NYSE	LAD	Tue, Jun 21, 2011	17.67	18.17	17.66	18.10
3124	NYSE	LAD	Mon, Jun 20, 2011	17.02	17.71	16.96	17.61
3123	NYSE	LAD	Fri, Jun 17, 2011	17.29	17.66	17.01	17.08
3122	NYSE	LAD	Thu, Jun 16, 2011	17.12	17.60	16.74	17.09
3121	NYSE	LAD	Wed, Jun 15, 2011	17.48	17.64	17.07	17.15
3120	NYSE	LAD	Tue, Jun 14, 2011	17.74	17.79	17.39	17.75
3119	NYSE	LAD	Mon, Jun 13, 2011	17.47	17.75	17.28	17.44
3118	NYSE	LAD	Fri, Jun 10, 2011	17.38	17.67	17.08	17.42
3117	NYSE	LAD	Thu, Jun 9, 2011	17.47	17.71	17.35	17.47
3116	NYSE	LAD	Wed, Jun 8, 2011	17.71	17.76	17.28	17.38
3115	NYSE	LAD	Tue, Jun 7, 2011	16.92	18.21	16.92	17.86
3114	NYSE	LAD	Mon, Jun 6, 2011	16.78	17.10	16.51	16.60
3113	NYSE	LAD	Fri, Jun 3, 2011	17.05	17.32	16.75	16.87
3112	NYSE	LAD	Thu, Jun 2, 2011	17.34	17.47	17.06	17.40
3111	NYSE	LAD	Wed, Jun 1, 2011	17.93	18.61	17.29	17.38
3110	NYSE	LAD	Tue, May 31, 2011	18.48	18.49	17.65	17.90
3109	NYSE	LAD	Fri, May 27, 2011	17.61	18.34	17.25	18.32
3108	NYSE	LAD	Thu, May 26, 2011	17.15	17.68	17.00	17.54
3107	NYSE	LAD	Wed, May 25, 2011	16.99	17.35	16.83	17.25
3106	NYSE	LAD	Tue, May 24, 2011	17.33	17.56	16.95	17.00
3105	NYSE	LAD	Mon, May 23, 2011	16.87	17.39	16.67	17.22
3104	NYSE	LAD	Fri, May 20, 2011	17.07	17.15	16.50	16.67
3103	NYSE	LAD	Thu, May 19, 2011	17.32	17.40	17.00	17.20
3102	NYSE	LAD	Wed, May 18, 2011	16.46	17.27	16.32	17.26
3101	NYSE	LAD	Tue, May 17, 2011	16.12	16.53	16.02	16.45
3100	NYSE	LAD	Mon, May 16, 2011	16.90	16.90	16.05	16.15
3099	NYSE	LAD	Fri, May 13, 2011	17.55	17.77	17.04	17.06
3098	NYSE	LAD	Thu, May 12, 2011	17.29	17.70	17.13	17.53
3097	NYSE	LAD	Wed, May 11, 2011	17.65	17.65	17.25	17.43
3096	NYSE	LAD	Tue, May 10, 2011	17.10	17.77	17.02	17.68
3095	NYSE	LAD	Mon, May 9, 2011	16.59	17.15	16.43	17.02
3094	NYSE	LAD	Fri, May 6, 2011	17.80	18.65	16.66	16.77
3093	NYSE	LAD	Thu, May 5, 2011	16.68	17.29	16.45	16.50
3092	NYSE	LAD	Wed, May 4, 2011	17.34	17.44	16.84	16.85
3091	NYSE	LAD	Tue, May 3, 2011	18.11	18.12	16.94	17.37
3090	NYSE	LAD	Mon, May 2, 2011	18.12	19.09	18.03	18.18
3089	NYSE	LAD	Fri, Apr 29, 2011	17.92	18.27	17.69	18.19
3088	NYSE	LAD	Thu, Apr 28, 2011	16.94	17.88	16.66	17.88
3087	NYSE	LAD	Wed, Apr 27, 2011	16.47	17.79	15.80	16.86
3086	NYSE	LAD	Tue, Apr 26, 2011	15.15	15.25	14.98	15.06
3085	NYSE	LAD	Mon, Apr 25, 2011	15.22	15.32	14.95	15.13
3084	NYSE	LAD	Thu, Apr 21, 2011	15.41	15.42	15.13	15.23
3083	NYSE	LAD	Wed, Apr 20, 2011	15.13	15.37	15.03	15.37
3082	NYSE	LAD	Tue, Apr 19, 2011	15.27	15.29	14.71	14.82
3081	NYSE	LAD	Mon, Apr 18, 2011	14.53	15.30	14.53	15.19
3080	NYSE	LAD	Fri, Apr 15, 2011	14.86	14.99	14.76	14.90
3079	NYSE	LAD	Thu, Apr 14, 2011	14.35	15.00	14.35	14.90
3078	NYSE	LAD	Wed, Apr 13, 2011	14.20	14.58	14.17	14.52
3077	NYSE	LAD	Tue, Apr 12, 2011	14.50	14.50	14.12	14.15
3076	NYSE	LAD	Mon, Apr 11, 2011	14.75	15.08	14.46	14.58
3075	NYSE	LAD	Fri, Apr 8, 2011	15.16	15.16	14.53	14.72
3074	NYSE	LAD	Thu, Apr 7, 2011	14.99	15.09	14.78	15.03
3073	NYSE	LAD	Wed, Apr 6, 2011	15.15	15.27	14.82	14.96
3072	NYSE	LAD	Tue, Apr 5, 2011	15.05	15.44	14.90	15.01
3071	NYSE	LAD	Mon, Apr 4, 2011	14.96	15.23	14.95	15.09
3070	NYSE	LAD	Fri, Apr 1, 2011	14.73	15.14	14.58	14.96
3069	NYSE	LAD	Thu, Mar 31, 2011	14.41	14.70	14.25	14.58
3068	NYSE	LAD	Wed, Mar 30, 2011	14.00	14.47	13.95	14.43
3067	NYSE	LAD	Tue, Mar 29, 2011	13.80	14.00	13.63	13.91
3066	NYSE	LAD	Mon, Mar 28, 2011	14.40	14.40	13.80	13.83
3065	NYSE	LAD	Fri, Mar 25, 2011	14.60	14.74	14.35	14.41
3064	NYSE	LAD	Thu, Mar 24, 2011	14.68	14.74	14.43	14.50
3063	NYSE	LAD	Wed, Mar 23, 2011	14.21	14.63	14.10	14.56
3062	NYSE	LAD	Tue, Mar 22, 2011	14.41	14.42	14.12	14.22
3061	NYSE	LAD	Mon, Mar 21, 2011	14.19	14.45	14.17	14.37
3060	NYSE	LAD	Fri, Mar 18, 2011	14.05	14.25	13.87	14.01
3059	NYSE	LAD	Thu, Mar 17, 2011	14.24	14.34	13.84	13.89
3058	NYSE	LAD	Wed, Mar 16, 2011	14.00	14.36	13.71	13.94
3057	NYSE	LAD	Tue, Mar 15, 2011	13.43	14.07	13.28	14.01
3056	NYSE	LAD	Mon, Mar 14, 2011	13.68	14.06	13.59	13.94
3055	NYSE	LAD	Fri, Mar 11, 2011	14.30	14.35	13.91	13.91
3054	NYSE	LAD	Thu, Mar 10, 2011	14.67	14.68	14.43	14.50
3053	NYSE	LAD	Wed, Mar 9, 2011	14.82	15.06	14.62	15.00
3052	NYSE	LAD	Tue, Mar 8, 2011	14.60	15.00	14.39	14.89
3051	NYSE	LAD	Mon, Mar 7, 2011	15.17	15.17	14.50	14.62
3050	NYSE	LAD	Fri, Mar 4, 2011	15.26	15.27	14.85	14.93
3049	NYSE	LAD	Thu, Mar 3, 2011	15.23	15.60	15.15	15.24
3048	NYSE	LAD	Wed, Mar 2, 2011	14.45	15.10	14.39	15.03
3047	NYSE	LAD	Tue, Mar 1, 2011	15.45	15.45	14.41	14.46
3046	NYSE	LAD	Mon, Feb 28, 2011	15.60	15.60	14.91	15.14
3045	NYSE	LAD	Fri, Feb 25, 2011	15.45	15.64	15.34	15.46
3044	NYSE	LAD	Thu, Feb 24, 2011	15.49	16.07	15.13	15.22
3043	NYSE	LAD	Wed, Feb 23, 2011	14.67	15.01	14.17	14.37
3042	NYSE	LAD	Tue, Feb 22, 2011	14.69	14.83	14.34	14.79
3041	NYSE	LAD	Fri, Feb 18, 2011	15.05	15.13	14.85	14.96
3040	NYSE	LAD	Thu, Feb 17, 2011	15.02	15.18	14.96	15.00
3039	NYSE	LAD	Wed, Feb 16, 2011	15.00	15.30	14.98	15.07
3038	NYSE	LAD	Tue, Feb 15, 2011	14.95	15.12	14.83	14.86
3037	NYSE	LAD	Mon, Feb 14, 2011	15.55	15.82	14.94	14.99
3036	NYSE	LAD	Fri, Feb 11, 2011	14.95	15.61	14.94	15.55
3035	NYSE	LAD	Thu, Feb 10, 2011	14.65	14.95	14.65	14.92
3034	NYSE	LAD	Wed, Feb 9, 2011	14.56	15.11	14.42	14.86
3033	NYSE	LAD	Tue, Feb 8, 2011	14.33	14.69	14.19	14.66
3032	NYSE	LAD	Mon, Feb 7, 2011	13.98	14.40	13.89	14.32
3031	NYSE	LAD	Fri, Feb 4, 2011	13.92	14.03	13.72	13.96
3030	NYSE	LAD	Thu, Feb 3, 2011	13.56	13.93	13.53	13.92
3029	NYSE	LAD	Wed, Feb 2, 2011	13.65	13.65	13.40	13.52
3028	NYSE	LAD	Tue, Feb 1, 2011	13.56	13.90	13.50	13.64
3027	NYSE	LAD	Mon, Jan 31, 2011	14.23	14.40	13.44	13.50
3026	NYSE	LAD	Fri, Jan 28, 2011	15.54	15.54	13.74	14.11
3025	NYSE	LAD	Thu, Jan 27, 2011	14.93	15.61	14.73	15.56
3024	NYSE	LAD	Wed, Jan 26, 2011	14.33	14.94	13.99	14.89
3023	NYSE	LAD	Tue, Jan 25, 2011	14.44	14.53	14.09	14.31
3022	NYSE	LAD	Mon, Jan 24, 2011	14.63	14.69	14.40	14.60
3021	NYSE	LAD	Fri, Jan 21, 2011	14.90	14.90	14.55	14.60
3020	NYSE	LAD	Thu, Jan 20, 2011	14.62	15.05	14.60	14.76
3019	NYSE	LAD	Wed, Jan 19, 2011	14.88	14.92	14.59	14.74
3018	NYSE	LAD	Tue, Jan 18, 2011	14.98	15.05	14.87	14.93
3017	NYSE	LAD	Fri, Jan 14, 2011	14.88	15.02	14.85	14.98
3016	NYSE	LAD	Thu, Jan 13, 2011	14.92	15.02	14.82	14.95
3015	NYSE	LAD	Wed, Jan 12, 2011	14.82	15.08	14.70	14.90
3014	NYSE	LAD	Tue, Jan 11, 2011	14.52	14.67	14.20	14.65
3013	NYSE	LAD	Mon, Jan 10, 2011	14.42	14.59	14.26	14.34
3012	NYSE	LAD	Fri, Jan 7, 2011	14.38	14.74	14.23	14.48
3011	NYSE	LAD	Thu, Jan 6, 2011	14.60	14.60	14.20	14.27
3010	NYSE	LAD	Wed, Jan 5, 2011	14.14	14.65	14.10	14.62
3009	NYSE	LAD	Tue, Jan 4, 2011	14.81	14.97	14.07	14.25
3008	NYSE	LAD	Mon, Jan 3, 2011	14.50	14.96	14.37	14.82
3007	NYSE	LAD	Fri, Dec 31, 2010	14.25	14.45	14.20	14.29
3006	NYSE	LAD	Thu, Dec 30, 2010	14.28	14.44	14.21	14.36
3005	NYSE	LAD	Wed, Dec 29, 2010	14.10	14.30	14.06	14.30
3004	NYSE	LAD	Tue, Dec 28, 2010	14.14	14.19	14.00	14.10
3003	NYSE	LAD	Mon, Dec 27, 2010	14.23	14.25	14.07	14.16
3002	NYSE	LAD	Thu, Dec 23, 2010	14.22	14.40	14.22	14.32
3001	NYSE	LAD	Wed, Dec 22, 2010	14.05	14.34	14.04	14.21
3000	NYSE	LAD	Tue, Dec 21, 2010	12.96	14.07	12.90	14.01
2999	NYSE	LAD	Mon, Dec 20, 2010	12.99	13.16	12.50	12.60
2998	NYSE	LAD	Fri, Dec 17, 2010	13.32	13.32	12.94	13.10
2997	NYSE	LAD	Thu, Dec 16, 2010	13.05	13.40	12.94	13.34
2996	NYSE	LAD	Wed, Dec 15, 2010	13.13	13.35	13.00	13.05
2995	NYSE	LAD	Tue, Dec 14, 2010	13.13	13.35	13.11	13.20
2994	NYSE	LAD	Mon, Dec 13, 2010	13.87	13.99	13.11	13.12
2993	NYSE	LAD	Fri, Dec 10, 2010	13.17	13.73	13.02	13.73
2992	NYSE	LAD	Thu, Dec 9, 2010	13.24	13.27	12.85	13.17
2991	NYSE	LAD	Wed, Dec 8, 2010	13.09	13.26	13.02	13.05
2990	NYSE	LAD	Tue, Dec 7, 2010	13.15	13.38	12.94	13.00
2989	NYSE	LAD	Mon, Dec 6, 2010	12.76	13.08	12.76	12.98
2988	NYSE	LAD	Fri, Dec 3, 2010	12.80	12.99	12.62	12.79
2987	NYSE	LAD	Thu, Dec 2, 2010	12.95	13.24	12.90	12.92
2986	NYSE	LAD	Wed, Dec 1, 2010	13.31	13.45	12.95	12.97
2985	NYSE	LAD	Tue, Nov 30, 2010	13.14	13.27	12.88	12.96
2984	NYSE	LAD	Mon, Nov 29, 2010	13.38	13.59	13.19	13.40
2983	NYSE	LAD	Fri, Nov 26, 2010	14.03	14.03	13.56	13.57
2982	NYSE	LAD	Wed, Nov 24, 2010	13.54	14.01	13.54	13.98
2981	NYSE	LAD	Tue, Nov 23, 2010	13.80	13.80	13.47	13.51
2980	NYSE	LAD	Mon, Nov 22, 2010	13.91	14.12	13.63	13.96
2979	NYSE	LAD	Fri, Nov 19, 2010	13.78	13.98	13.74	13.91
2978	NYSE	LAD	Thu, Nov 18, 2010	13.45	14.20	13.38	13.99
2977	NYSE	LAD	Wed, Nov 17, 2010	12.75	13.28	12.63	13.18
2976	NYSE	LAD	Tue, Nov 16, 2010	12.95	12.97	12.49	12.74
2975	NYSE	LAD	Mon, Nov 15, 2010	12.67	13.48	12.63	13.14
2974	NYSE	LAD	Fri, Nov 12, 2010	13.51	13.61	12.42	12.57
2973	NYSE	LAD	Thu, Nov 11, 2010	13.30	13.72	12.82	13.64
2972	NYSE	LAD	Wed, Nov 10, 2010	12.73	13.30	12.55	13.27
2971	NYSE	LAD	Tue, Nov 9, 2010	13.13	13.37	12.70	12.82
2970	NYSE	LAD	Mon, Nov 8, 2010	12.65	13.44	12.62	13.10
2969	NYSE	LAD	Fri, Nov 5, 2010	12.55	12.90	12.39	12.66
2968	NYSE	LAD	Thu, Nov 4, 2010	12.00	12.95	11.90	12.52
2967	NYSE	LAD	Wed, Nov 3, 2010	11.11	11.71	11.10	11.71
2966	NYSE	LAD	Tue, Nov 2, 2010	10.80	11.08	10.74	11.07
2965	NYSE	LAD	Mon, Nov 1, 2010	10.96	10.96	10.52	10.68
2964	NYSE	LAD	Fri, Oct 29, 2010	10.77	10.93	10.54	10.90
2963	NYSE	LAD	Thu, Oct 28, 2010	10.21	11.26	10.16	10.91
2962	NYSE	LAD	Wed, Oct 27, 2010	9.88	9.88	9.58	9.78
2961	NYSE	LAD	Tue, Oct 26, 2010	9.56	10.04	9.45	9.96
2960	NYSE	LAD	Mon, Oct 25, 2010	9.89	10.03	9.58	9.64
2959	NYSE	LAD	Fri, Oct 22, 2010	9.83	9.90	9.68	9.80
2958	NYSE	LAD	Thu, Oct 21, 2010	10.21	10.29	9.62	9.76
2957	NYSE	LAD	Wed, Oct 20, 2010	9.95	10.32	9.95	10.10
2956	NYSE	LAD	Tue, Oct 19, 2010	10.32	10.49	9.78	9.85
2955	NYSE	LAD	Mon, Oct 18, 2010	10.34	10.68	10.34	10.55
2954	NYSE	LAD	Fri, Oct 15, 2010	10.57	10.59	10.30	10.40
2953	NYSE	LAD	Thu, Oct 14, 2010	10.49	10.54	10.31	10.49
2952	NYSE	LAD	Wed, Oct 13, 2010	10.53	10.58	10.23	10.48
2951	NYSE	LAD	Tue, Oct 12, 2010	10.12	10.51	9.91	10.44
2950	NYSE	LAD	Mon, Oct 11, 2010	10.35	10.64	10.12	10.12
2949	NYSE	LAD	Fri, Oct 8, 2010	9.84	10.43	9.76	10.36
2948	NYSE	LAD	Thu, Oct 7, 2010	10.00	10.05	9.81	9.86
2947	NYSE	LAD	Wed, Oct 6, 2010	9.88	10.00	9.76	9.97
2946	NYSE	LAD	Tue, Oct 5, 2010	9.63	9.93	9.51	9.92
2945	NYSE	LAD	Mon, Oct 4, 2010	9.61	9.91	9.49	9.51
2944	NYSE	LAD	Fri, Oct 1, 2010	9.70	9.87	9.56	9.70
2943	NYSE	LAD	Thu, Sep 30, 2010	9.78	9.88	9.44	9.59
2942	NYSE	LAD	Wed, Sep 29, 2010	9.81	9.89	9.64	9.69
2941	NYSE	LAD	Tue, Sep 28, 2010	9.48	9.94	9.30	9.90
2940	NYSE	LAD	Mon, Sep 27, 2010	9.63	9.75	9.43	9.48
2939	NYSE	LAD	Fri, Sep 24, 2010	9.37	9.63	9.25	9.59
2938	NYSE	LAD	Thu, Sep 23, 2010	9.13	9.47	9.09	9.20
2937	NYSE	LAD	Wed, Sep 22, 2010	9.26	9.42	9.13	9.27
2936	NYSE	LAD	Tue, Sep 21, 2010	9.20	9.29	9.02	9.20
2935	NYSE	LAD	Mon, Sep 20, 2010	8.90	9.25	8.75	9.23
2934	NYSE	LAD	Fri, Sep 17, 2010	8.91	8.96	8.48	8.85
2933	NYSE	LAD	Thu, Sep 16, 2010	8.75	8.82	8.68	8.80
2932	NYSE	LAD	Wed, Sep 15, 2010	8.54	8.86	8.37	8.80
2931	NYSE	LAD	Tue, Sep 14, 2010	8.56	8.72	8.42	8.58
2930	NYSE	LAD	Mon, Sep 13, 2010	8.33	8.71	8.23	8.58
2929	NYSE	LAD	Fri, Sep 10, 2010	8.13	8.32	8.04	8.20
2928	NYSE	LAD	Thu, Sep 9, 2010	8.29	8.35	7.99	8.10
2927	NYSE	LAD	Wed, Sep 8, 2010	8.30	8.44	8.07	8.12
2926	NYSE	LAD	Tue, Sep 7, 2010	8.41	8.42	8.08	8.30
2925	NYSE	LAD	Fri, Sep 3, 2010	8.28	8.47	8.20	8.44
2924	NYSE	LAD	Thu, Sep 2, 2010	8.18	8.31	8.04	8.19
2923	NYSE	LAD	Wed, Sep 1, 2010	7.82	8.16	7.78	8.16
2922	NYSE	LAD	Tue, Aug 31, 2010	7.76	7.89	7.58	7.64
2921	NYSE	LAD	Mon, Aug 30, 2010	8.07	8.15	7.79	7.79
2920	NYSE	LAD	Fri, Aug 27, 2010	7.86	8.15	7.69	8.13
2919	NYSE	LAD	Thu, Aug 26, 2010	7.89	8.15	7.70	7.71
2918	NYSE	LAD	Wed, Aug 25, 2010	7.76	7.97	7.54	7.88
2917	NYSE	LAD	Tue, Aug 24, 2010	7.62	7.99	7.51	7.84
2916	NYSE	LAD	Mon, Aug 23, 2010	7.96	8.15	7.85	7.85
2915	NYSE	LAD	Fri, Aug 20, 2010	7.78	7.98	7.50	7.95
2914	NYSE	LAD	Thu, Aug 19, 2010	8.09	8.19	7.74	7.82
2913	NYSE	LAD	Wed, Aug 18, 2010	7.96	8.21	7.80	8.18
2912	NYSE	LAD	Tue, Aug 17, 2010	8.05	8.10	7.92	7.94
2911	NYSE	LAD	Mon, Aug 16, 2010	7.78	8.11	7.73	7.92
2910	NYSE	LAD	Fri, Aug 13, 2010	7.86	7.97	7.65	7.83
2909	NYSE	LAD	Thu, Aug 12, 2010	7.75	8.13	7.66	7.89
2908	NYSE	LAD	Wed, Aug 11, 2010	8.25	8.29	7.81	7.86
2907	NYSE	LAD	Tue, Aug 10, 2010	8.76	8.76	8.44	8.52
2906	NYSE	LAD	Mon, Aug 9, 2010	8.79	8.93	8.55	8.90
2905	NYSE	LAD	Fri, Aug 6, 2010	8.38	8.72	8.22	8.67
2904	NYSE	LAD	Thu, Aug 5, 2010	8.40	8.65	8.27	8.56
2903	NYSE	LAD	Wed, Aug 4, 2010	8.25	8.51	8.20	8.49
2902	NYSE	LAD	Tue, Aug 3, 2010	8.62	8.66	8.11	8.23
2901	NYSE	LAD	Mon, Aug 2, 2010	9.02	9.25	8.60	8.64
2900	NYSE	LAD	Fri, Jul 30, 2010	8.07	8.84	8.05	8.80
2899	NYSE	LAD	Thu, Jul 29, 2010	8.06	8.08	7.70	7.93
2898	NYSE	LAD	Wed, Jul 28, 2010	8.36	8.73	8.02	8.07
2897	NYSE	LAD	Tue, Jul 27, 2010	8.29	8.49	8.25	8.48
2896	NYSE	LAD	Mon, Jul 26, 2010	8.22	8.29	8.06	8.20
2895	NYSE	LAD	Fri, Jul 23, 2010	7.36	8.14	7.31	8.12
2894	NYSE	LAD	Thu, Jul 22, 2010	6.83	7.41	6.81	7.37
2893	NYSE	LAD	Wed, Jul 21, 2010	7.00	7.11	6.60	6.64
2892	NYSE	LAD	Tue, Jul 20, 2010	6.42	6.96	6.36	6.94
2891	NYSE	LAD	Mon, Jul 19, 2010	6.46	6.59	6.36	6.59
2890	NYSE	LAD	Fri, Jul 16, 2010	6.63	6.67	6.36	6.44
2889	NYSE	LAD	Thu, Jul 15, 2010	6.80	6.87	6.54	6.70
2888	NYSE	LAD	Wed, Jul 14, 2010	6.70	6.88	6.68	6.76
2887	NYSE	LAD	Tue, Jul 13, 2010	6.66	6.80	6.61	6.78
2886	NYSE	LAD	Mon, Jul 12, 2010	6.44	6.67	6.39	6.49
2885	NYSE	LAD	Fri, Jul 9, 2010	6.22	6.54	6.13	6.53
2884	NYSE	LAD	Thu, Jul 8, 2010	6.21	6.28	6.00	6.22
2883	NYSE	LAD	Wed, Jul 7, 2010	5.93	6.12	5.88	6.11
2882	NYSE	LAD	Tue, Jul 6, 2010	6.34	6.50	5.87	5.91
2881	NYSE	LAD	Fri, Jul 2, 2010	6.32	6.34	6.17	6.23
2880	NYSE	LAD	Thu, Jul 1, 2010	6.19	6.36	6.07	6.31
2879	NYSE	LAD	Wed, Jun 30, 2010	6.17	6.35	6.09	6.18
2878	NYSE	LAD	Tue, Jun 29, 2010	6.59	6.59	6.09	6.15
2877	NYSE	LAD	Mon, Jun 28, 2010	6.72	6.99	6.69	6.69
2876	NYSE	LAD	Fri, Jun 25, 2010	6.81	7.03	6.77	6.85
2875	NYSE	LAD	Thu, Jun 24, 2010	7.04	7.17	6.84	6.87
2874	NYSE	LAD	Wed, Jun 23, 2010	7.01	7.31	6.92	7.11
2873	NYSE	LAD	Tue, Jun 22, 2010	7.34	7.51	6.96	6.99
2872	NYSE	LAD	Mon, Jun 21, 2010	7.99	7.99	7.29	7.36
2871	NYSE	LAD	Fri, Jun 18, 2010	7.79	7.90	7.70	7.73
2870	NYSE	LAD	Thu, Jun 17, 2010	7.93	7.93	7.64	7.75
2869	NYSE	LAD	Wed, Jun 16, 2010	7.97	8.16	7.83	7.93
2868	NYSE	LAD	Tue, Jun 15, 2010	7.86	8.13	7.74	8.09
2867	NYSE	LAD	Mon, Jun 14, 2010	7.65	8.00	7.65	7.86
2866	NYSE	LAD	Fri, Jun 11, 2010	7.35	7.64	7.29	7.61
2865	NYSE	LAD	Thu, Jun 10, 2010	7.37	7.56	7.25	7.54
2864	NYSE	LAD	Wed, Jun 9, 2010	7.48	7.70	7.09	7.14
2863	NYSE	LAD	Tue, Jun 8, 2010	7.67	7.69	7.30	7.37
2862	NYSE	LAD	Mon, Jun 7, 2010	8.06	8.06	7.51	7.53
2861	NYSE	LAD	Fri, Jun 4, 2010	7.94	8.14	7.90	7.95
2860	NYSE	LAD	Thu, Jun 3, 2010	7.89	8.37	7.89	8.35
2859	NYSE	LAD	Wed, Jun 2, 2010	7.62	7.94	7.43	7.92
2858	NYSE	LAD	Tue, Jun 1, 2010	8.00	8.15	7.60	7.60
2857	NYSE	LAD	Fri, May 28, 2010	8.28	8.35	7.99	8.17
2856	NYSE	LAD	Thu, May 27, 2010	8.05	8.34	7.95	8.30
2855	NYSE	LAD	Wed, May 26, 2010	7.96	8.24	7.71	7.76
2854	NYSE	LAD	Tue, May 25, 2010	7.20	7.95	7.19	7.89
2853	NYSE	LAD	Mon, May 24, 2010	7.62	7.79	7.40	7.54
2852	NYSE	LAD	Fri, May 21, 2010	6.95	7.76	6.87	7.58
2851	NYSE	LAD	Thu, May 20, 2010	7.59	7.61	7.10	7.12
2850	NYSE	LAD	Wed, May 19, 2010	8.13	8.20	7.69	7.87
2849	NYSE	LAD	Tue, May 18, 2010	8.82	8.94	8.10	8.15
2848	NYSE	LAD	Mon, May 17, 2010	8.22	8.88	8.03	8.84
2847	NYSE	LAD	Fri, May 14, 2010	8.44	8.48	8.01	8.17
2846	NYSE	LAD	Thu, May 13, 2010	8.86	8.86	8.50	8.59
2845	NYSE	LAD	Wed, May 12, 2010	8.45	8.75	8.35	8.75
2844	NYSE	LAD	Tue, May 11, 2010	8.21	8.57	8.14	8.41
2843	NYSE	LAD	Mon, May 10, 2010	8.30	8.50	8.17	8.38
2842	NYSE	LAD	Fri, May 7, 2010	8.01	8.35	7.55	7.62
2841	NYSE	LAD	Thu, May 6, 2010	8.03	8.27	7.10	8.05
2840	NYSE	LAD	Wed, May 5, 2010	8.17	8.48	7.96	8.06
2839	NYSE	LAD	Tue, May 4, 2010	8.66	8.70	8.25	8.36
2838	NYSE	LAD	Mon, May 3, 2010	8.28	8.93	8.26	8.86
2837	NYSE	LAD	Fri, Apr 30, 2010	8.37	8.43	7.97	7.98
2836	NYSE	LAD	Thu, Apr 29, 2010	8.32	8.46	7.91	8.43
2835	NYSE	LAD	Wed, Apr 28, 2010	8.56	9.00	7.83	7.87
2834	NYSE	LAD	Tue, Apr 27, 2010	9.06	9.07	8.28	8.41
2833	NYSE	LAD	Mon, Apr 26, 2010	9.19	9.28	9.05	9.15
2832	NYSE	LAD	Fri, Apr 23, 2010	9.10	9.36	9.00	9.11
2831	NYSE	LAD	Thu, Apr 22, 2010	8.32	9.16	8.17	9.03
2830	NYSE	LAD	Wed, Apr 21, 2010	8.21	8.43	7.95	8.40
2829	NYSE	LAD	Tue, Apr 20, 2010	8.00	8.17	7.90	8.04
2828	NYSE	LAD	Mon, Apr 19, 2010	8.15	8.22	7.71	7.97
2827	NYSE	LAD	Fri, Apr 16, 2010	8.40	8.43	8.07	8.09
2826	NYSE	LAD	Thu, Apr 15, 2010	8.21	8.50	8.19	8.41
2825	NYSE	LAD	Wed, Apr 14, 2010	7.89	8.29	7.87	8.27
2824	NYSE	LAD	Tue, Apr 13, 2010	8.04	8.04	7.75	7.80
2823	NYSE	LAD	Mon, Apr 12, 2010	7.62	8.43	7.60	8.04
2822	NYSE	LAD	Fri, Apr 9, 2010	7.42	7.75	7.36	7.60
2821	NYSE	LAD	Thu, Apr 8, 2010	7.16	7.46	7.07	7.44
2820	NYSE	LAD	Wed, Apr 7, 2010	6.82	7.20	6.80	7.19
2819	NYSE	LAD	Tue, Apr 6, 2010	6.90	7.00	6.75	6.79
2818	NYSE	LAD	Mon, Apr 5, 2010	6.99	7.08	6.84	6.95
2817	NYSE	LAD	Thu, Apr 1, 2010	6.48	7.05	6.48	6.90
2816	NYSE	LAD	Wed, Mar 31, 2010	6.59	6.59	6.40	6.40
2815	NYSE	LAD	Tue, Mar 30, 2010	6.78	6.82	6.56	6.60
2814	NYSE	LAD	Mon, Mar 29, 2010	6.86	7.01	6.71	6.71
2813	NYSE	LAD	Fri, Mar 26, 2010	6.76	6.89	6.69	6.83
2812	NYSE	LAD	Thu, Mar 25, 2010	6.84	6.99	6.66	6.69
2811	NYSE	LAD	Wed, Mar 24, 2010	7.01	7.11	6.80	6.84
2810	NYSE	LAD	Tue, Mar 23, 2010	6.82	7.07	6.60	7.06
2809	NYSE	LAD	Mon, Mar 22, 2010	6.60	6.81	6.52	6.80
2808	NYSE	LAD	Fri, Mar 19, 2010	6.94	7.00	6.60	6.69
2807	NYSE	LAD	Thu, Mar 18, 2010	7.13	7.13	6.87	6.89
2806	NYSE	LAD	Wed, Mar 17, 2010	6.75	7.07	6.69	7.07
2805	NYSE	LAD	Tue, Mar 16, 2010	6.51	6.77	6.40	6.69
2804	NYSE	LAD	Mon, Mar 15, 2010	6.51	6.55	6.27	6.45
2803	NYSE	LAD	Fri, Mar 12, 2010	6.63	6.73	6.42	6.59
2802	NYSE	LAD	Thu, Mar 11, 2010	6.46	6.63	6.35	6.60
2801	NYSE	LAD	Wed, Mar 10, 2010	6.40	6.60	6.37	6.51
2800	NYSE	LAD	Tue, Mar 9, 2010	6.50	6.54	6.40	6.43
2799	NYSE	LAD	Mon, Mar 8, 2010	6.73	6.77	6.52	6.54
2798	NYSE	LAD	Fri, Mar 5, 2010	6.73	6.79	6.62	6.71
2797	NYSE	LAD	Thu, Mar 4, 2010	6.84	6.97	6.68	6.73
2796	NYSE	LAD	Wed, Mar 3, 2010	6.77	7.00	6.71	6.76
2795	NYSE	LAD	Tue, Mar 2, 2010	6.85	6.99	6.71	6.84
2794	NYSE	LAD	Mon, Mar 1, 2010	6.42	6.90	6.31	6.84
2793	NYSE	LAD	Fri, Feb 26, 2010	6.61	6.72	6.31	6.38
2792	NYSE	LAD	Thu, Feb 25, 2010	6.45	6.70	6.05	6.68
2791	NYSE	LAD	Wed, Feb 24, 2010	6.49	6.60	6.45	6.59
2790	NYSE	LAD	Tue, Feb 23, 2010	6.50	6.62	6.32	6.46
2789	NYSE	LAD	Mon, Feb 22, 2010	6.16	6.51	6.04	6.50
2788	NYSE	LAD	Fri, Feb 19, 2010	6.24	6.36	6.10	6.23
2787	NYSE	LAD	Thu, Feb 18, 2010	6.08	6.34	6.08	6.31
2786	NYSE	LAD	Wed, Feb 17, 2010	6.04	6.23	5.80	6.17
2785	NYSE	LAD	Tue, Feb 16, 2010	5.89	6.01	5.75	5.96
2784	NYSE	LAD	Fri, Feb 12, 2010	5.59	5.76	5.45	5.75
2783	NYSE	LAD	Thu, Feb 11, 2010	5.28	5.63	5.25	5.60
2782	NYSE	LAD	Wed, Feb 10, 2010	5.43	5.46	5.18	5.29
2781	NYSE	LAD	Tue, Feb 9, 2010	5.67	5.73	5.37	5.39
2780	NYSE	LAD	Mon, Feb 8, 2010	5.94	5.94	5.46	5.52
2779	NYSE	LAD	Fri, Feb 5, 2010	6.04	6.11	5.40	5.82
2778	NYSE	LAD	Thu, Feb 4, 2010	7.21	7.25	5.91	6.00
2777	NYSE	LAD	Wed, Feb 3, 2010	8.04	8.23	7.70	7.83
2776	NYSE	LAD	Tue, Feb 2, 2010	7.87	8.17	7.76	8.10
2775	NYSE	LAD	Mon, Feb 1, 2010	7.78	7.93	7.65	7.88
2774	NYSE	LAD	Fri, Jan 29, 2010	7.91	8.07	7.65	7.80
2773	NYSE	LAD	Thu, Jan 28, 2010	8.10	8.10	7.72	7.83
2772	NYSE	LAD	Wed, Jan 27, 2010	7.94	8.08	7.83	8.04
2771	NYSE	LAD	Tue, Jan 26, 2010	7.93	8.31	7.82	8.01
2770	NYSE	LAD	Mon, Jan 25, 2010	8.26	8.28	7.67	7.91
2769	NYSE	LAD	Fri, Jan 22, 2010	8.12	8.37	7.85	8.20
2768	NYSE	LAD	Thu, Jan 21, 2010	8.51	8.57	8.15	8.18
2767	NYSE	LAD	Wed, Jan 20, 2010	8.77	8.77	8.28	8.45
2766	NYSE	LAD	Tue, Jan 19, 2010	8.68	8.84	8.57	8.79
2765	NYSE	LAD	Fri, Jan 15, 2010	8.92	8.94	8.42	8.68
2764	NYSE	LAD	Thu, Jan 14, 2010	9.24	9.24	8.83	8.88
2763	NYSE	LAD	Wed, Jan 13, 2010	9.12	9.44	9.05	9.26
2762	NYSE	LAD	Tue, Jan 12, 2010	9.17	9.22	9.04	9.14
2761	NYSE	LAD	Mon, Jan 11, 2010	9.28	9.42	9.20	9.24
2760	NYSE	LAD	Fri, Jan 8, 2010	8.98	9.23	8.98	9.23
2759	NYSE	LAD	Thu, Jan 7, 2010	9.37	9.37	8.85	9.05
2758	NYSE	LAD	Wed, Jan 6, 2010	8.86	9.55	8.86	9.35
2757	NYSE	LAD	Tue, Jan 5, 2010	8.49	9.16	8.30	8.86
2756	NYSE	LAD	Mon, Jan 4, 2010	8.27	8.41	8.03	8.06
2755	NYSE	LAD	Thu, Dec 31, 2009	8.37	8.54	8.22	8.22
2754	NYSE	LAD	Wed, Dec 30, 2009	8.28	8.36	8.09	8.35
2753	NYSE	LAD	Tue, Dec 29, 2009	7.91	8.38	7.90	8.26
2752	NYSE	LAD	Mon, Dec 28, 2009	7.91	7.96	7.74	7.94
2751	NYSE	LAD	Thu, Dec 24, 2009	7.84	7.93	7.76	7.81
2750	NYSE	LAD	Wed, Dec 23, 2009	7.71	7.89	7.49	7.85
2749	NYSE	LAD	Tue, Dec 22, 2009	7.68	7.94	7.63	7.63
2748	NYSE	LAD	Mon, Dec 21, 2009	7.49	7.75	7.46	7.69
2747	NYSE	LAD	Fri, Dec 18, 2009	7.32	7.56	7.23	7.41
2746	NYSE	LAD	Thu, Dec 17, 2009	7.34	7.50	7.25	7.28
2745	NYSE	LAD	Wed, Dec 16, 2009	7.42	7.44	7.17	7.40
2744	NYSE	LAD	Tue, Dec 15, 2009	7.50	7.50	7.30	7.31
2743	NYSE	LAD	Mon, Dec 14, 2009	7.53	7.61	7.25	7.45
2742	NYSE	LAD	Fri, Dec 11, 2009	7.52	7.60	7.17	7.36
2741	NYSE	LAD	Thu, Dec 10, 2009	7.55	7.64	7.25	7.34
2740	NYSE	LAD	Wed, Dec 9, 2009	7.58	7.63	7.25	7.51
2739	NYSE	LAD	Tue, Dec 8, 2009	7.90	7.91	7.51	7.69
2738	NYSE	LAD	Mon, Dec 7, 2009	7.65	8.01	7.65	7.89
2737	NYSE	LAD	Fri, Dec 4, 2009	7.26	7.68	7.25	7.65
2736	NYSE	LAD	Thu, Dec 3, 2009	7.34	7.47	7.22	7.26
2735	NYSE	LAD	Wed, Dec 2, 2009	7.18	7.47	7.16	7.26
2734	NYSE	LAD	Tue, Dec 1, 2009	7.47	7.47	7.04	7.19
2733	NYSE	LAD	Mon, Nov 30, 2009	7.36	7.38	7.07	7.26
2732	NYSE	LAD	Fri, Nov 27, 2009	7.56	7.62	7.39	7.47
2731	NYSE	LAD	Wed, Nov 25, 2009	7.90	7.96	7.80	7.83
2730	NYSE	LAD	Tue, Nov 24, 2009	8.17	8.20	7.85	7.88
2729	NYSE	LAD	Mon, Nov 23, 2009	8.13	8.39	7.99	8.12
2728	NYSE	LAD	Fri, Nov 20, 2009	7.90	8.12	7.77	8.00
2727	NYSE	LAD	Thu, Nov 19, 2009	8.39	8.46	8.01	8.01
2726	NYSE	LAD	Wed, Nov 18, 2009	8.50	8.67	8.43	8.50
2725	NYSE	LAD	Tue, Nov 17, 2009	8.74	8.88	8.30	8.45
2724	NYSE	LAD	Mon, Nov 16, 2009	8.64	9.03	8.64	8.71
2723	NYSE	LAD	Fri, Nov 13, 2009	8.70	8.88	8.40	8.56
2722	NYSE	LAD	Thu, Nov 12, 2009	9.33	9.35	8.77	8.79
2721	NYSE	LAD	Wed, Nov 11, 2009	9.53	9.72	9.18	9.33
2720	NYSE	LAD	Tue, Nov 10, 2009	9.18	9.58	8.99	9.44
2719	NYSE	LAD	Mon, Nov 9, 2009	8.97	9.28	8.84	9.27
2718	NYSE	LAD	Fri, Nov 6, 2009	8.69	9.09	8.51	8.77
2717	NYSE	LAD	Thu, Nov 5, 2009	8.53	8.90	8.52	8.69
2716	NYSE	LAD	Wed, Nov 4, 2009	8.86	9.09	8.28	8.33
2715	NYSE	LAD	Tue, Nov 3, 2009	8.03	8.84	7.84	8.64
2714	NYSE	LAD	Mon, Nov 2, 2009	8.55	8.88	8.03	8.16
2713	NYSE	LAD	Fri, Oct 30, 2009	9.67	9.67	8.06	8.34
2712	NYSE	LAD	Thu, Oct 29, 2009	9.92	10.23	9.53	9.93
2711	NYSE	LAD	Wed, Oct 28, 2009	10.52	10.60	9.50	9.52
2710	NYSE	LAD	Tue, Oct 27, 2009	11.65	12.47	10.52	10.62
2709	NYSE	LAD	Mon, Oct 26, 2009	11.86	12.13	11.61	11.64
2708	NYSE	LAD	Fri, Oct 23, 2009	12.24	12.41	11.63	11.76
2707	NYSE	LAD	Thu, Oct 22, 2009	12.00	12.41	11.76	12.17
2706	NYSE	LAD	Wed, Oct 21, 2009	12.06	12.84	12.01	12.08
2705	NYSE	LAD	Tue, Oct 20, 2009	12.04	12.19	11.79	12.06
2704	NYSE	LAD	Mon, Oct 19, 2009	12.11	12.23	11.69	12.04
2703	NYSE	LAD	Fri, Oct 16, 2009	12.16	12.24	11.78	12.00
2702	NYSE	LAD	Thu, Oct 15, 2009	12.02	12.29	11.68	12.27
2701	NYSE	LAD	Wed, Oct 14, 2009	11.45	12.45	11.41	12.08
2700	NYSE	LAD	Tue, Oct 13, 2009	11.21	11.45	11.15	11.36
2699	NYSE	LAD	Mon, Oct 12, 2009	11.36	11.77	11.04	11.35
2698	NYSE	LAD	Fri, Oct 9, 2009	10.97	11.50	10.80	11.25
2697	NYSE	LAD	Thu, Oct 8, 2009	11.91	12.07	10.80	10.88
2696	NYSE	LAD	Wed, Oct 7, 2009	12.44	12.64	11.78	11.90
2695	NYSE	LAD	Tue, Oct 6, 2009	13.45	13.61	12.58	12.67
2694	NYSE	LAD	Mon, Oct 5, 2009	13.10	14.00	13.08	13.78
2693	NYSE	LAD	Fri, Oct 2, 2009	13.36	14.05	13.02	13.15
2692	NYSE	LAD	Thu, Oct 1, 2009	15.42	15.42	13.68	13.72
2691	NYSE	LAD	Wed, Sep 30, 2009	16.15	16.15	15.06	15.59
2690	NYSE	LAD	Tue, Sep 29, 2009	15.97	16.25	15.92	16.10
2689	NYSE	LAD	Mon, Sep 28, 2009	15.86	16.33	15.67	16.11
2688	NYSE	LAD	Fri, Sep 25, 2009	15.29	16.49	15.23	15.60
2687	NYSE	LAD	Thu, Sep 24, 2009	15.50	15.71	15.02	15.32
2686	NYSE	LAD	Wed, Sep 23, 2009	15.30	15.84	14.99	15.27
2685	NYSE	LAD	Tue, Sep 22, 2009	15.23	15.59	14.91	15.24
2684	NYSE	LAD	Mon, Sep 21, 2009	15.86	15.93	14.71	14.94
2683	NYSE	LAD	Fri, Sep 18, 2009	15.78	16.19	15.42	16.19
2682	NYSE	LAD	Thu, Sep 17, 2009	15.93	16.22	15.69	15.87
2681	NYSE	LAD	Wed, Sep 16, 2009	15.50	16.00	15.50	15.96
2680	NYSE	LAD	Tue, Sep 15, 2009	15.01	15.51	14.84	15.48
2679	NYSE	LAD	Mon, Sep 14, 2009	15.59	15.65	14.40	14.83
2678	NYSE	LAD	Fri, Sep 11, 2009	15.01	15.85	15.00	15.60
2677	NYSE	LAD	Thu, Sep 10, 2009	14.51	15.34	14.02	15.02
2676	NYSE	LAD	Wed, Sep 9, 2009	14.02	14.84	13.67	14.40
2675	NYSE	LAD	Tue, Sep 8, 2009	13.49	14.19	12.86	13.99
2674	NYSE	LAD	Fri, Sep 4, 2009	12.32	13.43	12.32	13.14
2673	NYSE	LAD	Thu, Sep 3, 2009	12.67	12.73	12.00	12.36
2672	NYSE	LAD	Wed, Sep 2, 2009	12.52	12.96	12.10	12.56
2671	NYSE	LAD	Tue, Sep 1, 2009	12.61	13.20	12.20	12.45
2670	NYSE	LAD	Mon, Aug 31, 2009	13.61	13.92	12.77	12.81
2669	NYSE	LAD	Fri, Aug 28, 2009	14.01	14.95	13.79	13.85
2668	NYSE	LAD	Thu, Aug 27, 2009	14.24	14.38	13.66	14.15
2667	NYSE	LAD	Wed, Aug 26, 2009	14.36	14.64	13.80	14.31
2666	NYSE	LAD	Tue, Aug 25, 2009	14.68	14.89	14.31	14.42
2665	NYSE	LAD	Mon, Aug 24, 2009	14.76	15.00	14.33	14.42
2664	NYSE	LAD	Fri, Aug 21, 2009	14.64	14.94	14.12	14.69
2663	NYSE	LAD	Thu, Aug 20, 2009	13.26	14.63	13.20	14.44
2662	NYSE	LAD	Wed, Aug 19, 2009	13.07	13.62	12.70	13.24
2661	NYSE	LAD	Tue, Aug 18, 2009	12.31	13.48	12.19	13.20
2660	NYSE	LAD	Mon, Aug 17, 2009	12.53	12.66	11.71	12.10
2659	NYSE	LAD	Fri, Aug 14, 2009	13.56	13.56	12.90	13.10
2658	NYSE	LAD	Thu, Aug 13, 2009	13.50	13.58	13.10	13.47
2657	NYSE	LAD	Wed, Aug 12, 2009	12.95	13.45	12.90	13.33
2656	NYSE	LAD	Tue, Aug 11, 2009	13.41	13.49	12.70	12.86
2655	NYSE	LAD	Mon, Aug 10, 2009	13.58	13.70	13.00	13.61
2654	NYSE	LAD	Fri, Aug 7, 2009	13.10	13.79	12.91	13.35
2653	NYSE	LAD	Thu, Aug 6, 2009	12.83	13.08	12.27	12.83
2652	NYSE	LAD	Wed, Aug 5, 2009	13.06	13.17	12.47	12.92
2651	NYSE	LAD	Tue, Aug 4, 2009	12.66	13.05	12.62	13.01
2650	NYSE	LAD	Mon, Aug 3, 2009	12.21	13.21	12.21	13.10
2649	NYSE	LAD	Fri, Jul 31, 2009	11.29	12.98	11.14	11.99
2648	NYSE	LAD	Thu, Jul 30, 2009	10.60	11.04	10.40	10.78
2647	NYSE	LAD	Wed, Jul 29, 2009	10.68	10.80	10.23	10.49
2646	NYSE	LAD	Tue, Jul 28, 2009	11.08	11.24	10.67	10.75
2645	NYSE	LAD	Mon, Jul 27, 2009	10.57	11.11	10.32	11.08
2644	NYSE	LAD	Fri, Jul 24, 2009	10.51	10.75	10.30	10.75
2643	NYSE	LAD	Thu, Jul 23, 2009	10.20	10.99	10.00	10.53
2642	NYSE	LAD	Wed, Jul 22, 2009	10.03	10.61	9.99	10.26
2641	NYSE	LAD	Tue, Jul 21, 2009	10.24	10.38	9.90	10.05
2640	NYSE	LAD	Mon, Jul 20, 2009	10.20	10.25	9.95	10.24
2639	NYSE	LAD	Fri, Jul 17, 2009	10.01	10.23	9.75	10.20
2638	NYSE	LAD	Thu, Jul 16, 2009	10.00	10.04	9.81	9.99
2637	NYSE	LAD	Wed, Jul 15, 2009	9.98	10.00	9.67	9.98
2636	NYSE	LAD	Tue, Jul 14, 2009	8.94	9.88	8.94	9.78
2635	NYSE	LAD	Mon, Jul 13, 2009	8.86	9.17	8.43	8.95
2634	NYSE	LAD	Fri, Jul 10, 2009	8.61	9.07	8.61	8.83
2633	NYSE	LAD	Thu, Jul 9, 2009	9.24	9.29	8.78	8.81
2632	NYSE	LAD	Wed, Jul 8, 2009	8.99	9.55	8.96	9.13
2631	NYSE	LAD	Tue, Jul 7, 2009	9.80	9.93	8.86	8.96
2630	NYSE	LAD	Mon, Jul 6, 2009	9.52	10.15	9.50	9.80
2629	NYSE	LAD	Thu, Jul 2, 2009	9.84	9.84	9.27	9.75
2628	NYSE	LAD	Wed, Jul 1, 2009	9.33	10.00	9.25	9.98
2627	NYSE	LAD	Tue, Jun 30, 2009	9.37	9.58	9.08	9.24
2626	NYSE	LAD	Mon, Jun 29, 2009	9.01	9.39	8.72	9.19
2625	NYSE	LAD	Fri, Jun 26, 2009	8.80	9.43	8.65	9.24
2624	NYSE	LAD	Thu, Jun 25, 2009	8.10	8.78	8.10	8.69
2623	NYSE	LAD	Wed, Jun 24, 2009	7.28	8.47	7.04	8.07
2622	NYSE	LAD	Tue, Jun 23, 2009	6.97	7.80	6.80	7.28
2621	NYSE	LAD	Mon, Jun 22, 2009	7.76	7.92	6.81	6.96
2620	NYSE	LAD	Fri, Jun 19, 2009	7.81	8.03	7.50	7.94
2619	NYSE	LAD	Thu, Jun 18, 2009	8.03	8.16	7.53	7.61
2618	NYSE	LAD	Wed, Jun 17, 2009	8.03	8.08	7.56	8.08
2617	NYSE	LAD	Tue, Jun 16, 2009	8.36	8.65	7.84	7.96
2616	NYSE	LAD	Mon, Jun 15, 2009	8.63	8.63	7.81	8.38
2615	NYSE	LAD	Fri, Jun 12, 2009	8.85	8.85	8.60	8.70
2614	NYSE	LAD	Thu, Jun 11, 2009	8.93	9.00	8.58	8.89
2613	NYSE	LAD	Wed, Jun 10, 2009	8.66	9.06	8.50	8.90
2612	NYSE	LAD	Tue, Jun 9, 2009	9.22	9.29	7.85	8.49
2611	NYSE	LAD	Mon, Jun 8, 2009	8.33	9.48	7.91	9.21
2610	NYSE	LAD	Fri, Jun 5, 2009	6.90	8.29	6.90	8.29
2609	NYSE	LAD	Thu, Jun 4, 2009	6.24	6.96	6.13	6.96
2608	NYSE	LAD	Wed, Jun 3, 2009	6.39	6.42	6.06	6.35
2607	NYSE	LAD	Tue, Jun 2, 2009	6.15	6.50	5.80	6.42
2606	NYSE	LAD	Mon, Jun 1, 2009	5.80	6.20	5.78	6.20
2605	NYSE	LAD	Fri, May 29, 2009	5.87	6.05	5.51	5.51
2604	NYSE	LAD	Thu, May 28, 2009	5.71	5.89	5.32	5.89
2603	NYSE	LAD	Wed, May 27, 2009	6.21	6.59	5.71	5.71
2602	NYSE	LAD	Tue, May 26, 2009	5.43	6.49	5.31	6.37
2601	NYSE	LAD	Fri, May 22, 2009	5.68	5.69	5.40	5.54
2600	NYSE	LAD	Thu, May 21, 2009	5.80	5.96	5.55	5.73
2599	NYSE	LAD	Wed, May 20, 2009	5.91	6.20	5.77	5.97
2598	NYSE	LAD	Tue, May 19, 2009	5.83	6.18	5.83	6.04
2597	NYSE	LAD	Mon, May 18, 2009	4.95	6.03	4.86	6.03
2596	NYSE	LAD	Fri, May 15, 2009	4.65	5.15	4.65	4.98
2595	NYSE	LAD	Thu, May 14, 2009	4.57	5.18	4.44	5.15
2594	NYSE	LAD	Wed, May 13, 2009	5.00	5.24	4.22	4.54
2593	NYSE	LAD	Tue, May 12, 2009	4.93	5.25	4.77	5.20
2592	NYSE	LAD	Mon, May 11, 2009	4.56	5.21	4.50	4.90
2591	NYSE	LAD	Fri, May 8, 2009	4.56	4.80	4.27	4.70
2590	NYSE	LAD	Thu, May 7, 2009	4.95	5.06	4.25	4.59
2589	NYSE	LAD	Wed, May 6, 2009	4.88	4.99	4.74	4.96
2588	NYSE	LAD	Tue, May 5, 2009	4.15	4.95	4.12	4.77
2587	NYSE	LAD	Mon, May 4, 2009	3.45	4.30	3.39	4.30
2586	NYSE	LAD	Fri, May 1, 2009	2.92	3.55	2.90	3.55
2585	NYSE	LAD	Thu, Apr 30, 2009	3.31	3.50	2.71	2.92
2584	NYSE	LAD	Wed, Apr 29, 2009	2.85	3.30	2.84	3.29
2583	NYSE	LAD	Tue, Apr 28, 2009	2.70	2.94	2.68	2.81
2582	NYSE	LAD	Mon, Apr 27, 2009	2.75	2.85	2.70	2.75
2581	NYSE	LAD	Fri, Apr 24, 2009	2.67	2.88	2.67	2.82
2580	NYSE	LAD	Thu, Apr 23, 2009	2.70	2.75	2.61	2.71
2579	NYSE	LAD	Wed, Apr 22, 2009	2.55	2.76	2.52	2.70
2578	NYSE	LAD	Tue, Apr 21, 2009	2.45	2.65	2.40	2.65
2577	NYSE	LAD	Mon, Apr 20, 2009	2.58	2.64	2.45	2.49
2576	NYSE	LAD	Fri, Apr 17, 2009	2.45	2.79	2.45	2.64
2575	NYSE	LAD	Thu, Apr 16, 2009	2.08	2.50	2.07	2.49
2574	NYSE	LAD	Wed, Apr 15, 2009	2.00	2.08	1.90	2.08
2573	NYSE	LAD	Tue, Apr 14, 2009	2.02	2.10	1.95	2.03
2572	NYSE	LAD	Mon, Apr 13, 2009	2.04	2.05	1.95	1.98
2571	NYSE	LAD	Thu, Apr 9, 2009	2.00	2.05	1.88	2.02
2570	NYSE	LAD	Wed, Apr 8, 2009	1.92	1.95	1.85	1.85
2569	NYSE	LAD	Tue, Apr 7, 2009	2.14	2.26	1.89	1.92
2568	NYSE	LAD	Mon, Apr 6, 2009	2.36	2.36	2.10	2.10
2567	NYSE	LAD	Fri, Apr 3, 2009	2.25	2.38	2.17	2.35
2566	NYSE	LAD	Thu, Apr 2, 2009	2.32	2.32	2.15	2.22
2565	NYSE	LAD	Wed, Apr 1, 2009	2.17	2.36	2.16	2.20
2564	NYSE	LAD	Tue, Mar 31, 2009	2.50	2.52	2.25	2.25
2563	NYSE	LAD	Mon, Mar 30, 2009	2.52	2.76	2.26	2.45
2562	NYSE	LAD	Fri, Mar 27, 2009	2.85	3.00	2.50	2.50
2561	NYSE	LAD	Thu, Mar 26, 2009	2.77	2.99	2.65	2.99
2560	NYSE	LAD	Wed, Mar 25, 2009	3.13	3.24	2.62	2.76
2559	NYSE	LAD	Tue, Mar 24, 2009	3.24	3.30	3.03	3.21
2558	NYSE	LAD	Mon, Mar 23, 2009	3.11	3.20	2.99	3.19
2557	NYSE	LAD	Fri, Mar 20, 2009	2.93	3.03	2.81	3.03
2556	NYSE	LAD	Thu, Mar 19, 2009	2.91	3.03	2.67	2.93
2555	NYSE	LAD	Wed, Mar 18, 2009	2.90	2.95	2.79	2.90
2554	NYSE	LAD	Tue, Mar 17, 2009	2.80	2.95	2.69	2.89
2553	NYSE	LAD	Mon, Mar 16, 2009	2.62	3.06	2.53	2.75
2552	NYSE	LAD	Fri, Mar 13, 2009	3.18	3.27	2.87	2.87
2551	NYSE	LAD	Thu, Mar 12, 2009	2.75	3.27	2.71	3.27
2550	NYSE	LAD	Wed, Mar 11, 2009	2.28	2.75	2.28	2.75
2549	NYSE	LAD	Tue, Mar 10, 2009	2.10	2.55	2.10	2.32
2548	NYSE	LAD	Mon, Mar 9, 2009	2.04	2.19	2.00	2.06
2547	NYSE	LAD	Fri, Mar 6, 2009	2.05	2.15	1.98	1.98
2546	NYSE	LAD	Thu, Mar 5, 2009	2.40	2.44	2.01	2.03
2545	NYSE	LAD	Wed, Mar 4, 2009	2.52	2.60	2.38	2.45
2544	NYSE	LAD	Tue, Mar 3, 2009	2.47	2.67	2.47	2.56
2543	NYSE	LAD	Mon, Mar 2, 2009	2.60	2.78	2.51	2.51
2542	NYSE	LAD	Fri, Feb 27, 2009	2.65	3.06	2.62	2.64
2541	NYSE	LAD	Thu, Feb 26, 2009	2.93	3.09	2.62	2.71
2540	NYSE	LAD	Wed, Feb 25, 2009	2.99	3.09	2.90	2.95
2539	NYSE	LAD	Tue, Feb 24, 2009	2.74	3.10	2.74	3.10
2538	NYSE	LAD	Mon, Feb 23, 2009	2.93	3.10	2.78	2.78
2537	NYSE	LAD	Fri, Feb 20, 2009	2.75	3.17	2.66	2.95
2536	NYSE	LAD	Thu, Feb 19, 2009	3.14	3.18	2.75	2.80
2535	NYSE	LAD	Wed, Feb 18, 2009	3.30	3.30	3.00	3.18
2534	NYSE	LAD	Tue, Feb 17, 2009	3.30	3.39	3.25	3.33
2533	NYSE	LAD	Fri, Feb 13, 2009	3.28	3.40	3.25	3.30
2532	NYSE	LAD	Thu, Feb 12, 2009	3.30	3.37	3.11	3.28
2531	NYSE	LAD	Wed, Feb 11, 2009	3.37	3.37	3.18	3.31
2530	NYSE	LAD	Tue, Feb 10, 2009	3.19	3.40	3.16	3.40
2529	NYSE	LAD	Mon, Feb 9, 2009	3.24	3.39	3.05	3.27
2528	NYSE	LAD	Fri, Feb 6, 2009	2.63	3.41	2.63	3.34
2527	NYSE	LAD	Thu, Feb 5, 2009	2.68	2.76	2.57	2.63
2526	NYSE	LAD	Wed, Feb 4, 2009	2.81	2.96	2.63	2.64
2525	NYSE	LAD	Tue, Feb 3, 2009	2.78	2.94	2.78	2.82
2524	NYSE	LAD	Mon, Feb 2, 2009	2.94	2.96	2.78	2.82
2523	NYSE	LAD	Fri, Jan 30, 2009	3.20	3.28	2.97	3.06
2522	NYSE	LAD	Thu, Jan 29, 2009	3.29	3.42	3.20	3.30
2521	NYSE	LAD	Wed, Jan 28, 2009	3.51	3.51	3.27	3.45
2520	NYSE	LAD	Tue, Jan 27, 2009	3.15	3.48	3.12	3.36
2519	NYSE	LAD	Mon, Jan 26, 2009	3.04	3.25	3.04	3.25
2518	NYSE	LAD	Fri, Jan 23, 2009	3.24	3.24	2.91	2.95
2517	NYSE	LAD	Thu, Jan 22, 2009	3.32	3.35	3.00	3.12
2516	NYSE	LAD	Wed, Jan 21, 2009	3.24	3.47	2.99	3.47
2515	NYSE	LAD	Tue, Jan 20, 2009	3.31	3.45	3.15	3.22
2514	NYSE	LAD	Fri, Jan 16, 2009	3.20	3.50	2.95	3.40
2513	NYSE	LAD	Thu, Jan 15, 2009	3.35	3.45	3.19	3.25
2512	NYSE	LAD	Wed, Jan 14, 2009	3.40	3.44	3.19	3.25
2511	NYSE	LAD	Tue, Jan 13, 2009	3.62	3.62	3.33	3.45
2510	NYSE	LAD	Mon, Jan 12, 2009	3.55	3.61	3.42	3.49
2509	NYSE	LAD	Fri, Jan 9, 2009	3.70	3.80	3.50	3.68
2508	NYSE	LAD	Thu, Jan 8, 2009	3.76	3.83	3.70	3.80
2507	NYSE	LAD	Wed, Jan 7, 2009	3.71	3.85	3.60	3.85
2506	NYSE	LAD	Tue, Jan 6, 2009	3.17	3.90	3.02	3.83
2505	NYSE	LAD	Mon, Jan 5, 2009	3.10	3.27	3.03	3.27
2504	NYSE	LAD	Fri, Jan 2, 2009	3.28	3.45	3.23	3.30
2503	NYSE	LAD	Wed, Dec 31, 2008	3.40	3.51	3.25	3.26
2502	NYSE	LAD	Tue, Dec 30, 2008	3.27	3.60	3.19	3.40
2501	NYSE	LAD	Mon, Dec 29, 2008	3.54	3.59	3.06	3.25
2500	NYSE	LAD	Fri, Dec 26, 2008	3.56	3.66	3.48	3.48
2499	NYSE	LAD	Wed, Dec 24, 2008	3.72	3.72	3.54	3.61
2498	NYSE	LAD	Tue, Dec 23, 2008	3.63	3.78	3.44	3.78
2497	NYSE	LAD	Mon, Dec 22, 2008	3.74	3.74	3.30	3.54
2496	NYSE	LAD	Fri, Dec 19, 2008	3.32	3.83	2.84	3.83
2495	NYSE	LAD	Thu, Dec 18, 2008	3.70	3.75	3.27	3.29
2494	NYSE	LAD	Wed, Dec 17, 2008	3.30	3.92	3.24	3.69
2493	NYSE	LAD	Tue, Dec 16, 2008	2.96	3.50	2.90	3.39
2492	NYSE	LAD	Mon, Dec 15, 2008	2.86	3.04	2.84	2.84
2491	NYSE	LAD	Fri, Dec 12, 2008	3.50	3.59	2.53	2.87
2490	NYSE	LAD	Thu, Dec 11, 2008	3.84	4.00	3.74	3.85
2489	NYSE	LAD	Wed, Dec 10, 2008	3.93	4.09	3.78	3.91
2488	NYSE	LAD	Tue, Dec 9, 2008	3.99	4.08	3.77	3.90
2487	NYSE	LAD	Mon, Dec 8, 2008	3.43	4.17	3.43	3.97
2486	NYSE	LAD	Fri, Dec 5, 2008	2.62	3.76	2.42	3.39
2485	NYSE	LAD	Thu, Dec 4, 2008	2.66	2.83	2.66	2.72
2484	NYSE	LAD	Wed, Dec 3, 2008	2.50	2.85	2.50	2.60
2483	NYSE	LAD	Tue, Dec 2, 2008	2.27	2.65	2.10	2.65
2482	NYSE	LAD	Mon, Dec 1, 2008	2.48	2.59	2.27	2.27
2481	NYSE	LAD	Fri, Nov 28, 2008	2.40	2.72	2.40	2.66
2480	NYSE	LAD	Wed, Nov 26, 2008	2.00	2.60	2.00	2.47
2479	NYSE	LAD	Tue, Nov 25, 2008	2.10	2.15	1.89	2.06
2478	NYSE	LAD	Mon, Nov 24, 2008	2.31	2.31	1.91	2.03
2477	NYSE	LAD	Fri, Nov 21, 2008	2.22	2.40	2.07	2.20
2476	NYSE	LAD	Thu, Nov 20, 2008	2.50	2.53	2.09	2.26
2475	NYSE	LAD	Wed, Nov 19, 2008	3.20	3.22	2.50	2.52
2474	NYSE	LAD	Tue, Nov 18, 2008	3.17	3.28	2.77	3.27
2473	NYSE	LAD	Mon, Nov 17, 2008	3.43	3.65	3.11	3.22
2472	NYSE	LAD	Fri, Nov 14, 2008	3.75	3.82	3.29	3.50
2471	NYSE	LAD	Thu, Nov 13, 2008	3.05	3.85	2.86	3.85
2470	NYSE	LAD	Wed, Nov 12, 2008	3.25	3.25	2.98	3.08
2469	NYSE	LAD	Tue, Nov 11, 2008	3.25	3.38	2.90	3.28
2468	NYSE	LAD	Mon, Nov 10, 2008	3.65	3.82	3.29	3.40
2467	NYSE	LAD	Fri, Nov 7, 2008	3.83	3.96	3.54	3.65
2466	NYSE	LAD	Thu, Nov 6, 2008	4.25	4.25	3.65	3.83
2465	NYSE	LAD	Wed, Nov 5, 2008	4.83	4.83	3.95	4.30
2464	NYSE	LAD	Tue, Nov 4, 2008	4.08	4.55	4.00	4.55
2463	NYSE	LAD	Mon, Nov 3, 2008	4.19	4.41	3.75	4.08
2462	NYSE	LAD	Fri, Oct 31, 2008	3.43	4.99	3.00	4.10
2461	NYSE	LAD	Thu, Oct 30, 2008	3.23	3.60	2.97	3.60
2460	NYSE	LAD	Wed, Oct 29, 2008	1.75	3.78	1.75	3.56
2459	NYSE	LAD	Tue, Oct 28, 2008	1.70	1.83	1.60	1.60
2458	NYSE	LAD	Mon, Oct 27, 2008	2.10	2.35	1.53	1.55
2457	NYSE	LAD	Fri, Oct 24, 2008	2.30	2.39	2.08	2.14
2456	NYSE	LAD	Thu, Oct 23, 2008	2.34	2.57	2.28	2.36
2455	NYSE	LAD	Wed, Oct 22, 2008	2.65	2.65	2.41	2.41
2454	NYSE	LAD	Tue, Oct 21, 2008	2.54	2.70	2.50	2.58
2453	NYSE	LAD	Mon, Oct 20, 2008	2.52	2.65	2.50	2.50
2452	NYSE	LAD	Fri, Oct 17, 2008	2.40	2.88	2.40	2.50
2451	NYSE	LAD	Thu, Oct 16, 2008	2.73	3.00	2.38	2.43
2450	NYSE	LAD	Wed, Oct 15, 2008	2.62	2.75	2.42	2.58
2449	NYSE	LAD	Tue, Oct 14, 2008	2.57	3.48	2.49	2.72
2448	NYSE	LAD	Mon, Oct 13, 2008	2.40	2.59	2.07	2.42
2447	NYSE	LAD	Fri, Oct 10, 2008	2.15	2.35	1.76	2.19
2446	NYSE	LAD	Thu, Oct 9, 2008	2.72	2.86	2.14	2.14
2445	NYSE	LAD	Wed, Oct 8, 2008	2.75	2.77	2.51	2.61
2444	NYSE	LAD	Tue, Oct 7, 2008	3.25	3.34	2.66	2.66
2443	NYSE	LAD	Mon, Oct 6, 2008	3.15	3.15	2.56	3.08
2442	NYSE	LAD	Fri, Oct 3, 2008	3.61	3.63	3.21	3.27
2441	NYSE	LAD	Thu, Oct 2, 2008	3.75	3.78	2.87	3.10
2440	NYSE	LAD	Wed, Oct 1, 2008	4.31	4.32	3.56	3.78
2439	NYSE	LAD	Tue, Sep 30, 2008	4.40	4.45	4.18	4.31
2438	NYSE	LAD	Mon, Sep 29, 2008	4.48	4.57	3.70	4.50
2437	NYSE	LAD	Fri, Sep 26, 2008	4.69	4.77	4.49	4.58
2436	NYSE	LAD	Thu, Sep 25, 2008	4.92	5.23	4.64	4.69
2435	NYSE	LAD	Wed, Sep 24, 2008	5.07	5.29	4.72	4.91
2434	NYSE	LAD	Tue, Sep 23, 2008	5.26	5.64	4.60	4.82
2433	NYSE	LAD	Mon, Sep 22, 2008	5.77	5.88	5.10	5.34
2432	NYSE	LAD	Fri, Sep 19, 2008	5.46	6.45	5.35	6.03
2431	NYSE	LAD	Thu, Sep 18, 2008	4.46	5.33	4.45	5.21
2430	NYSE	LAD	Wed, Sep 17, 2008	4.76	5.03	4.25	4.55
2429	NYSE	LAD	Tue, Sep 16, 2008	4.81	5.08	4.75	5.06
2428	NYSE	LAD	Mon, Sep 15, 2008	5.11	5.23	4.76	4.77
2427	NYSE	LAD	Fri, Sep 12, 2008	5.20	5.39	5.06	5.39
2426	NYSE	LAD	Thu, Sep 11, 2008	4.85	5.25	4.85	5.20
2425	NYSE	LAD	Wed, Sep 10, 2008	5.20	5.25	4.85	4.91
2424	NYSE	LAD	Tue, Sep 9, 2008	4.91	5.28	4.85	5.16
2423	NYSE	LAD	Mon, Sep 8, 2008	5.00	5.02	4.82	4.98
2422	NYSE	LAD	Fri, Sep 5, 2008	4.70	5.00	4.70	4.88
2421	NYSE	LAD	Thu, Sep 4, 2008	4.86	5.00	4.63	4.82
2420	NYSE	LAD	Wed, Sep 3, 2008	4.81	5.07	4.75	4.96
2419	NYSE	LAD	Tue, Sep 2, 2008	5.00	5.15	4.77	4.87
2418	NYSE	LAD	Fri, Aug 29, 2008	4.88	5.03	4.65	4.85
2417	NYSE	LAD	Thu, Aug 28, 2008	5.16	5.22	4.93	4.97
2416	NYSE	LAD	Wed, Aug 27, 2008	5.41	5.44	5.13	5.21
2415	NYSE	LAD	Tue, Aug 26, 2008	5.43	5.92	5.24	5.48
2414	NYSE	LAD	Mon, Aug 25, 2008	5.85	5.85	5.45	5.46
2413	NYSE	LAD	Fri, Aug 22, 2008	5.60	5.90	5.60	5.74
2412	NYSE	LAD	Thu, Aug 21, 2008	5.65	5.86	5.55	5.67
2411	NYSE	LAD	Wed, Aug 20, 2008	5.63	5.95	5.29	5.78
2410	NYSE	LAD	Tue, Aug 19, 2008	5.63	5.95	5.28	5.59
2409	NYSE	LAD	Mon, Aug 18, 2008	6.11	6.31	5.70	5.75
2408	NYSE	LAD	Fri, Aug 15, 2008	6.10	6.76	5.81	6.16
2407	NYSE	LAD	Thu, Aug 14, 2008	5.72	6.13	5.55	5.90
2406	NYSE	LAD	Wed, Aug 13, 2008	6.30	6.30	5.56	5.70
2405	NYSE	LAD	Tue, Aug 12, 2008	5.10	6.49	5.10	6.15
2404	NYSE	LAD	Mon, Aug 11, 2008	5.30	5.74	5.00	5.16
2403	NYSE	LAD	Fri, Aug 8, 2008	4.55	5.60	4.46	5.39
2402	NYSE	LAD	Thu, Aug 7, 2008	4.95	4.95	4.05	4.50
2401	NYSE	LAD	Wed, Aug 6, 2008	4.74	4.95	4.50	4.95
2400	NYSE	LAD	Tue, Aug 5, 2008	4.40	4.95	4.32	4.90
2399	NYSE	LAD	Mon, Aug 4, 2008	4.76	4.76	4.25	4.41
2398	NYSE	LAD	Fri, Aug 1, 2008	4.67	4.81	4.48	4.68
2397	NYSE	LAD	Thu, Jul 31, 2008	4.40	4.80	4.31	4.65
2396	NYSE	LAD	Wed, Jul 30, 2008	4.45	4.74	4.26	4.51
2395	NYSE	LAD	Tue, Jul 29, 2008	3.82	4.54	3.79	4.39
2394	NYSE	LAD	Mon, Jul 28, 2008	4.07	4.20	3.52	3.81
2393	NYSE	LAD	Fri, Jul 25, 2008	4.08	4.43	3.86	4.09
2392	NYSE	LAD	Thu, Jul 24, 2008	4.20	4.22	3.90	4.01
2391	NYSE	LAD	Wed, Jul 23, 2008	4.36	5.00	3.96	4.15
2390	NYSE	LAD	Tue, Jul 22, 2008	3.95	4.41	3.88	4.28
2389	NYSE	LAD	Mon, Jul 21, 2008	4.14	4.19	3.85	3.95
2388	NYSE	LAD	Fri, Jul 18, 2008	4.30	4.31	3.91	4.10
2387	NYSE	LAD	Thu, Jul 17, 2008	3.95	4.53	3.95	4.23
2386	NYSE	LAD	Wed, Jul 16, 2008	3.87	4.32	3.82	4.08
2385	NYSE	LAD	Tue, Jul 15, 2008	4.15	4.22	3.75	3.88
2384	NYSE	LAD	Mon, Jul 14, 2008	4.18	4.59	4.10	4.25
2383	NYSE	LAD	Fri, Jul 11, 2008	4.55	4.56	4.14	4.14
2382	NYSE	LAD	Thu, Jul 10, 2008	4.83	4.83	4.36	4.70
2381	NYSE	LAD	Wed, Jul 9, 2008	4.77	4.97	4.42	4.79
2380	NYSE	LAD	Tue, Jul 8, 2008	4.37	4.93	4.25	4.93
2379	NYSE	LAD	Mon, Jul 7, 2008	4.73	4.82	4.39	4.50
2378	NYSE	LAD	Thu, Jul 3, 2008	4.64	4.71	4.50	4.71
2377	NYSE	LAD	Wed, Jul 2, 2008	4.50	4.73	3.51	4.72
2376	NYSE	LAD	Tue, Jul 1, 2008	4.75	5.22	4.70	4.92
2375	NYSE	LAD	Mon, Jun 30, 2008	5.42	5.42	4.89	4.92
2374	NYSE	LAD	Fri, Jun 27, 2008	5.65	5.87	5.34	5.39
2373	NYSE	LAD	Thu, Jun 26, 2008	6.00	6.00	5.65	5.69
2372	NYSE	LAD	Wed, Jun 25, 2008	5.63	6.17	5.63	6.07
2371	NYSE	LAD	Tue, Jun 24, 2008	5.63	6.02	5.33	5.63
2370	NYSE	LAD	Mon, Jun 23, 2008	5.93	5.97	5.55	5.61
2369	NYSE	LAD	Fri, Jun 20, 2008	6.09	6.09	5.68	5.88
2368	NYSE	LAD	Thu, Jun 19, 2008	5.84	6.14	5.73	6.08
2367	NYSE	LAD	Wed, Jun 18, 2008	6.21	6.21	5.72	5.82
2366	NYSE	LAD	Tue, Jun 17, 2008	7.01	7.02	6.31	6.34
2365	NYSE	LAD	Mon, Jun 16, 2008	6.49	7.00	6.47	6.93
2364	NYSE	LAD	Fri, Jun 13, 2008	6.35	6.49	6.24	6.49
2363	NYSE	LAD	Thu, Jun 12, 2008	6.21	6.58	6.14	6.27
2362	NYSE	LAD	Wed, Jun 11, 2008	6.28	6.28	6.05	6.17
2361	NYSE	LAD	Tue, Jun 10, 2008	6.70	6.71	6.30	6.32
2360	NYSE	LAD	Mon, Jun 9, 2008	7.24	7.24	6.70	6.76
2359	NYSE	LAD	Fri, Jun 6, 2008	7.25	7.25	6.73	6.94
2358	NYSE	LAD	Thu, Jun 5, 2008	6.89	7.53	6.86	7.28
2357	NYSE	LAD	Wed, Jun 4, 2008	6.60	6.93	6.60	6.89
2356	NYSE	LAD	Tue, Jun 3, 2008	6.99	7.05	6.41	6.59
2355	NYSE	LAD	Mon, Jun 2, 2008	7.04	7.04	6.51	6.96
2354	NYSE	LAD	Fri, May 30, 2008	7.19	7.19	6.82	6.83
2353	NYSE	LAD	Thu, May 29, 2008	7.40	7.40	7.17	7.20
2352	NYSE	LAD	Wed, May 28, 2008	7.65	7.76	7.26	7.39
2351	NYSE	LAD	Tue, May 27, 2008	7.39	7.65	7.31	7.65
2350	NYSE	LAD	Fri, May 23, 2008	7.60	7.70	7.32	7.37
2349	NYSE	LAD	Thu, May 22, 2008	7.56	7.77	7.50	7.67
2348	NYSE	LAD	Wed, May 21, 2008	8.12	8.17	7.46	7.54
2347	NYSE	LAD	Tue, May 20, 2008	8.54	8.54	8.01	8.04
2346	NYSE	LAD	Mon, May 19, 2008	8.26	8.72	8.15	8.60
2345	NYSE	LAD	Fri, May 16, 2008	8.79	8.79	8.10	8.34
2344	NYSE	LAD	Thu, May 15, 2008	8.05	8.05	7.73	7.94
2343	NYSE	LAD	Wed, May 14, 2008	8.04	8.15	7.95	8.07
2342	NYSE	LAD	Tue, May 13, 2008	7.80	8.06	7.80	8.00
2341	NYSE	LAD	Mon, May 12, 2008	7.69	7.92	7.52	7.71
2340	NYSE	LAD	Fri, May 9, 2008	8.11	8.11	7.59	7.62
2339	NYSE	LAD	Thu, May 8, 2008	8.46	8.54	7.98	8.05
2338	NYSE	LAD	Wed, May 7, 2008	8.75	8.96	8.27	8.45
2337	NYSE	LAD	Tue, May 6, 2008	9.37	9.37	8.70	8.76
2336	NYSE	LAD	Mon, May 5, 2008	9.10	9.48	8.85	9.41
2335	NYSE	LAD	Fri, May 2, 2008	9.23	9.35	9.06	9.07
2334	NYSE	LAD	Thu, May 1, 2008	8.95	9.66	8.95	9.29
2333	NYSE	LAD	Wed, Apr 30, 2008	8.20	9.99	8.20	9.00
2332	NYSE	LAD	Tue, Apr 29, 2008	8.03	8.12	7.79	7.90
2331	NYSE	LAD	Mon, Apr 28, 2008	7.95	8.02	7.78	7.97
2330	NYSE	LAD	Fri, Apr 25, 2008	7.96	8.08	7.66	7.85
2329	NYSE	LAD	Thu, Apr 24, 2008	7.82	8.08	7.59	7.90
2328	NYSE	LAD	Wed, Apr 23, 2008	8.32	8.33	7.72	7.84
2327	NYSE	LAD	Tue, Apr 22, 2008	8.48	8.48	8.13	8.27
2326	NYSE	LAD	Mon, Apr 21, 2008	8.30	8.58	8.28	8.49
2325	NYSE	LAD	Fri, Apr 18, 2008	8.96	9.23	8.34	8.62
2324	NYSE	LAD	Thu, Apr 17, 2008	9.25	9.25	8.74	8.81
2323	NYSE	LAD	Wed, Apr 16, 2008	9.05	9.47	9.03	9.18
2322	NYSE	LAD	Tue, Apr 15, 2008	8.51	9.29	8.51	8.98
2321	NYSE	LAD	Mon, Apr 14, 2008	9.05	9.15	8.48	8.49
2320	NYSE	LAD	Fri, Apr 11, 2008	9.53	9.68	9.05	9.05
2319	NYSE	LAD	Thu, Apr 10, 2008	9.90	9.92	9.56	9.75
2318	NYSE	LAD	Wed, Apr 9, 2008	10.19	10.21	9.88	9.94
2317	NYSE	LAD	Tue, Apr 8, 2008	9.82	10.18	9.82	10.03
2316	NYSE	LAD	Mon, Apr 7, 2008	9.91	10.48	9.86	9.92
2315	NYSE	LAD	Fri, Apr 4, 2008	9.98	10.27	9.70	9.91
2314	NYSE	LAD	Thu, Apr 3, 2008	10.35	10.35	9.94	10.03
2313	NYSE	LAD	Wed, Apr 2, 2008	9.84	10.94	9.75	10.48
2312	NYSE	LAD	Tue, Apr 1, 2008	10.32	10.46	9.71	10.30
2311	NYSE	LAD	Mon, Mar 31, 2008	10.62	10.72	10.10	10.16
2310	NYSE	LAD	Fri, Mar 28, 2008	10.45	10.58	10.08	10.29
2309	NYSE	LAD	Thu, Mar 27, 2008	11.20	11.20	10.34	10.45
2308	NYSE	LAD	Wed, Mar 26, 2008	11.44	11.52	11.03	11.23
2307	NYSE	LAD	Tue, Mar 25, 2008	11.29	11.46	11.07	11.46
2306	NYSE	LAD	Mon, Mar 24, 2008	10.55	11.24	10.55	11.19
2305	NYSE	LAD	Thu, Mar 20, 2008	9.79	10.57	9.79	10.40
2304	NYSE	LAD	Wed, Mar 19, 2008	9.85	10.09	9.79	9.79
2303	NYSE	LAD	Tue, Mar 18, 2008	9.92	9.92	9.34	9.74
2302	NYSE	LAD	Mon, Mar 17, 2008	9.35	10.30	9.30	9.68
2301	NYSE	LAD	Fri, Mar 14, 2008	10.14	10.14	9.51	9.63
2300	NYSE	LAD	Thu, Mar 13, 2008	9.49	10.13	9.32	10.00
2299	NYSE	LAD	Wed, Mar 12, 2008	9.50	9.84	9.38	9.59
2298	NYSE	LAD	Tue, Mar 11, 2008	9.39	9.63	8.98	9.50
2297	NYSE	LAD	Mon, Mar 10, 2008	9.45	9.73	9.02	9.07
2296	NYSE	LAD	Fri, Mar 7, 2008	9.03	9.51	8.91	9.36
2295	NYSE	LAD	Thu, Mar 6, 2008	9.62	9.66	9.09	9.14
2294	NYSE	LAD	Wed, Mar 5, 2008	10.14	10.57	9.52	9.71
2293	NYSE	LAD	Tue, Mar 4, 2008	10.96	10.96	9.67	10.03
2292	NYSE	LAD	Mon, Mar 3, 2008	10.25	11.47	10.07	11.10
2291	NYSE	LAD	Fri, Feb 29, 2008	10.34	10.92	10.12	10.28
2290	NYSE	LAD	Thu, Feb 28, 2008	10.89	10.97	10.54	10.67
2289	NYSE	LAD	Wed, Feb 27, 2008	10.66	11.00	10.58	10.88
2288	NYSE	LAD	Tue, Feb 26, 2008	10.24	10.78	10.20	10.67
2287	NYSE	LAD	Mon, Feb 25, 2008	10.10	10.33	9.77	10.29
2286	NYSE	LAD	Fri, Feb 22, 2008	10.10	10.28	9.53	10.13
2285	NYSE	LAD	Thu, Feb 21, 2008	10.54	11.23	9.78	10.03
2284	NYSE	LAD	Wed, Feb 20, 2008	13.99	14.88	13.78	14.67
2283	NYSE	LAD	Tue, Feb 19, 2008	14.09	14.23	13.63	14.04
2282	NYSE	LAD	Fri, Feb 15, 2008	13.51	13.85	13.26	13.81
2281	NYSE	LAD	Thu, Feb 14, 2008	14.08	14.28	13.25	13.59
2280	NYSE	LAD	Wed, Feb 13, 2008	14.12	14.12	13.80	14.10
2279	NYSE	LAD	Tue, Feb 12, 2008	13.73	14.04	13.57	14.00
2278	NYSE	LAD	Mon, Feb 11, 2008	13.73	13.95	13.23	13.66
2277	NYSE	LAD	Fri, Feb 8, 2008	14.00	14.02	13.30	13.57
2276	NYSE	LAD	Thu, Feb 7, 2008	13.61	14.50	13.48	14.10
2275	NYSE	LAD	Wed, Feb 6, 2008	13.75	14.15	13.45	13.62
2274	NYSE	LAD	Tue, Feb 5, 2008	14.01	14.23	13.07	13.54
2273	NYSE	LAD	Mon, Feb 4, 2008	15.49	15.52	14.60	15.03
2272	NYSE	LAD	Fri, Feb 1, 2008	15.47	15.72	15.02	15.55
2271	NYSE	LAD	Thu, Jan 31, 2008	14.76	15.46	14.69	15.24
2270	NYSE	LAD	Wed, Jan 30, 2008	14.95	15.59	14.53	14.94
2269	NYSE	LAD	Tue, Jan 29, 2008	14.55	14.96	14.01	14.92
2268	NYSE	LAD	Mon, Jan 28, 2008	13.19	14.46	13.06	14.44
2267	NYSE	LAD	Fri, Jan 25, 2008	13.99	14.23	13.07	13.19
2266	NYSE	LAD	Thu, Jan 24, 2008	13.07	14.19	13.07	13.73
2265	NYSE	LAD	Wed, Jan 23, 2008	11.50	13.50	11.34	13.06
2264	NYSE	LAD	Tue, Jan 22, 2008	11.41	12.45	11.32	11.79
2263	NYSE	LAD	Fri, Jan 18, 2008	12.36	12.78	11.78	11.89
2262	NYSE	LAD	Thu, Jan 17, 2008	12.63	12.78	12.16	12.46
2261	NYSE	LAD	Wed, Jan 16, 2008	12.32	12.81	12.32	12.54
2260	NYSE	LAD	Tue, Jan 15, 2008	12.82	12.90	12.28	12.33
2259	NYSE	LAD	Mon, Jan 14, 2008	13.19	13.19	12.53	12.89
2258	NYSE	LAD	Fri, Jan 11, 2008	13.39	13.51	13.01	13.04
2257	NYSE	LAD	Thu, Jan 10, 2008	12.70	13.68	12.56	13.46
2256	NYSE	LAD	Wed, Jan 9, 2008	12.25	12.88	12.13	12.80
2255	NYSE	LAD	Tue, Jan 8, 2008	12.56	12.96	12.14	12.23
2254	NYSE	LAD	Mon, Jan 7, 2008	12.26	12.83	12.01	12.52
2253	NYSE	LAD	Fri, Jan 4, 2008	12.67	12.85	11.89	12.10
2252	NYSE	LAD	Thu, Jan 3, 2008	13.60	14.09	12.66	12.78
2251	NYSE	LAD	Wed, Jan 2, 2008	13.74	14.12	13.55	13.63
2250	NYSE	LAD	Mon, Dec 31, 2007	13.38	14.14	13.21	13.73
2249	NYSE	LAD	Fri, Dec 28, 2007	14.10	14.30	13.25	13.33
2248	NYSE	LAD	Thu, Dec 27, 2007	14.30	14.45	13.83	13.87
2247	NYSE	LAD	Wed, Dec 26, 2007	14.58	14.69	14.07	14.22
2246	NYSE	LAD	Mon, Dec 24, 2007	14.87	14.94	14.53	14.56
2245	NYSE	LAD	Fri, Dec 21, 2007	14.61	14.72	14.30	14.66
2244	NYSE	LAD	Thu, Dec 20, 2007	14.86	14.90	14.00	14.30
2243	NYSE	LAD	Wed, Dec 19, 2007	14.89	14.99	14.51	14.65
2242	NYSE	LAD	Tue, Dec 18, 2007	14.75	15.00	14.21	15.00
2241	NYSE	LAD	Mon, Dec 17, 2007	14.29	14.80	14.02	14.57
2240	NYSE	LAD	Fri, Dec 14, 2007	15.08	15.16	14.39	14.44
2239	NYSE	LAD	Thu, Dec 13, 2007	15.52	15.63	14.90	15.31
2238	NYSE	LAD	Wed, Dec 12, 2007	16.09	16.28	15.29	15.70
2237	NYSE	LAD	Tue, Dec 11, 2007	16.24	16.50	15.50	15.67
2236	NYSE	LAD	Mon, Dec 10, 2007	16.02	16.38	15.70	16.18
2235	NYSE	LAD	Fri, Dec 7, 2007	15.56	16.25	15.40	16.06
2234	NYSE	LAD	Thu, Dec 6, 2007	14.90	15.59	14.85	15.55
2233	NYSE	LAD	Wed, Dec 5, 2007	15.47	15.51	14.69	14.90
2232	NYSE	LAD	Tue, Dec 4, 2007	15.00	15.55	14.81	15.16
2231	NYSE	LAD	Mon, Dec 3, 2007	15.70	16.15	15.12	15.15
2230	NYSE	LAD	Fri, Nov 30, 2007	16.17	16.36	15.51	15.60
2229	NYSE	LAD	Thu, Nov 29, 2007	16.20	16.51	15.66	15.68
2228	NYSE	LAD	Wed, Nov 28, 2007	15.76	16.68	15.76	16.07
2227	NYSE	LAD	Tue, Nov 27, 2007	16.32	16.49	15.69	15.76
2226	NYSE	LAD	Mon, Nov 26, 2007	18.16	18.50	16.32	16.37
2225	NYSE	LAD	Fri, Nov 23, 2007	16.01	18.69	16.01	18.24
2224	NYSE	LAD	Wed, Nov 21, 2007	16.22	16.35	15.67	15.73
2223	NYSE	LAD	Tue, Nov 20, 2007	16.08	16.55	15.77	16.29
2222	NYSE	LAD	Mon, Nov 19, 2007	16.37	16.41	15.88	16.18
2221	NYSE	LAD	Fri, Nov 16, 2007	16.96	17.13	16.24	16.50
2220	NYSE	LAD	Thu, Nov 15, 2007	17.16	17.16	16.66	16.89
2219	NYSE	LAD	Wed, Nov 14, 2007	17.55	17.84	16.89	17.16
2218	NYSE	LAD	Tue, Nov 13, 2007	16.87	17.65	16.87	17.41
2217	NYSE	LAD	Mon, Nov 12, 2007	15.92	17.24	15.82	16.78
2216	NYSE	LAD	Fri, Nov 9, 2007	16.31	16.44	15.67	15.85
2215	NYSE	LAD	Thu, Nov 8, 2007	16.47	16.69	15.54	16.50
2214	NYSE	LAD	Wed, Nov 7, 2007	16.35	16.35	15.55	15.61
2213	NYSE	LAD	Tue, Nov 6, 2007	16.00	16.49	15.87	16.45
2212	NYSE	LAD	Mon, Nov 5, 2007	16.02	16.39	15.96	16.11
2211	NYSE	LAD	Fri, Nov 2, 2007	16.08	16.34	15.41	16.15
2210	NYSE	LAD	Thu, Nov 1, 2007	16.56	16.56	15.63	15.70
2209	NYSE	LAD	Wed, Oct 31, 2007	16.20	17.36	16.20	16.98
2208	NYSE	LAD	Tue, Oct 30, 2007	16.15	16.37	15.76	16.14
2207	NYSE	LAD	Mon, Oct 29, 2007	16.25	16.30	15.89	16.09
2206	NYSE	LAD	Fri, Oct 26, 2007	16.36	16.63	15.61	15.99
2205	NYSE	LAD	Thu, Oct 25, 2007	16.21	16.71	15.92	15.99
2204	NYSE	LAD	Wed, Oct 24, 2007	16.25	16.69	15.84	16.02
2203	NYSE	LAD	Tue, Oct 23, 2007	17.19	17.22	16.27	16.34
2202	NYSE	LAD	Mon, Oct 22, 2007	16.50	17.18	16.50	17.00
2201	NYSE	LAD	Fri, Oct 19, 2007	17.29	17.42	16.51	16.64
2200	NYSE	LAD	Thu, Oct 18, 2007	17.76	17.86	17.29	17.34
2199	NYSE	LAD	Wed, Oct 17, 2007	18.36	18.36	17.51	17.81
2198	NYSE	LAD	Tue, Oct 16, 2007	18.48	18.52	18.01	18.15
2197	NYSE	LAD	Mon, Oct 15, 2007	19.12	19.22	18.37	18.49
2196	NYSE	LAD	Fri, Oct 12, 2007	19.37	19.37	18.87	19.25
2195	NYSE	LAD	Thu, Oct 11, 2007	19.48	19.60	19.00	19.38
2194	NYSE	LAD	Wed, Oct 10, 2007	19.86	19.89	19.41	19.54
2193	NYSE	LAD	Tue, Oct 9, 2007	19.47	20.20	19.39	19.98
2192	NYSE	LAD	Mon, Oct 8, 2007	20.39	20.50	19.39	19.44
2191	NYSE	LAD	Fri, Oct 5, 2007	19.70	20.70	19.43	20.53
2190	NYSE	LAD	Thu, Oct 4, 2007	19.94	20.02	19.01	19.50
2189	NYSE	LAD	Wed, Oct 3, 2007	19.56	21.31	19.17	19.94
2188	NYSE	LAD	Tue, Oct 2, 2007	18.01	20.53	17.93	19.80
2187	NYSE	LAD	Mon, Oct 1, 2007	17.12	18.28	17.00	18.11
2186	NYSE	LAD	Fri, Sep 28, 2007	16.89	17.54	16.85	17.06
2185	NYSE	LAD	Thu, Sep 27, 2007	17.61	17.61	16.75	16.91
2184	NYSE	LAD	Wed, Sep 26, 2007	17.13	17.70	17.11	17.56
2183	NYSE	LAD	Tue, Sep 25, 2007	17.73	17.79	16.74	17.08
2182	NYSE	LAD	Mon, Sep 24, 2007	18.65	18.65	17.96	18.08
2181	NYSE	LAD	Fri, Sep 21, 2007	18.90	19.34	18.49	18.68
2180	NYSE	LAD	Thu, Sep 20, 2007	19.00	19.11	18.54	18.72
2179	NYSE	LAD	Wed, Sep 19, 2007	18.07	19.30	17.76	19.21
2178	NYSE	LAD	Tue, Sep 18, 2007	16.95	18.10	16.74	17.82
2177	NYSE	LAD	Mon, Sep 17, 2007	17.30	17.30	16.85	16.91
2176	NYSE	LAD	Fri, Sep 14, 2007	17.09	17.45	16.70	17.32
2175	NYSE	LAD	Thu, Sep 13, 2007	16.90	17.68	16.54	17.23
2174	NYSE	LAD	Wed, Sep 12, 2007	17.19	17.19	16.71	16.85
2173	NYSE	LAD	Tue, Sep 11, 2007	17.52	17.75	17.05	17.23
2172	NYSE	LAD	Mon, Sep 10, 2007	17.80	17.80	16.97	17.42
2171	NYSE	LAD	Fri, Sep 7, 2007	17.48	17.82	17.32	17.65
2170	NYSE	LAD	Thu, Sep 6, 2007	18.00	18.71	17.41	17.64
2169	NYSE	LAD	Wed, Sep 5, 2007	17.94	18.82	17.56	17.82
2168	NYSE	LAD	Tue, Sep 4, 2007	17.80	18.49	17.77	17.93
2167	NYSE	LAD	Fri, Aug 31, 2007	18.11	18.11	17.53	17.91
2166	NYSE	LAD	Thu, Aug 30, 2007	17.72	18.11	17.54	17.82
2165	NYSE	LAD	Wed, Aug 29, 2007	17.42	18.11	17.17	17.93
2164	NYSE	LAD	Tue, Aug 28, 2007	17.80	17.86	17.30	17.36
2163	NYSE	LAD	Mon, Aug 27, 2007	17.97	18.14	17.66	17.85
2162	NYSE	LAD	Fri, Aug 24, 2007	18.51	18.51	17.72	17.99
2161	NYSE	LAD	Thu, Aug 23, 2007	19.29	19.29	18.26	18.40
2160	NYSE	LAD	Wed, Aug 22, 2007	19.36	19.53	19.01	19.23
2159	NYSE	LAD	Tue, Aug 21, 2007	20.40	20.40	19.11	19.12
2158	NYSE	LAD	Mon, Aug 20, 2007	20.55	20.79	20.13	20.44
2157	NYSE	LAD	Fri, Aug 17, 2007	19.92	20.84	19.92	20.50
2156	NYSE	LAD	Thu, Aug 16, 2007	18.52	20.02	18.39	19.90
2155	NYSE	LAD	Wed, Aug 15, 2007	18.87	19.32	18.36	18.48
2154	NYSE	LAD	Tue, Aug 14, 2007	19.75	19.86	18.74	18.81
2153	NYSE	LAD	Mon, Aug 13, 2007	20.65	20.83	19.23	19.74
2152	NYSE	LAD	Fri, Aug 10, 2007	20.60	21.02	19.73	20.47
2151	NYSE	LAD	Thu, Aug 9, 2007	20.50	22.24	20.45	20.92
2150	NYSE	LAD	Wed, Aug 8, 2007	18.59	20.22	18.59	20.10
2149	NYSE	LAD	Tue, Aug 7, 2007	18.71	18.83	17.72	18.50
2148	NYSE	LAD	Mon, Aug 6, 2007	18.70	19.20	18.15	18.89
2147	NYSE	LAD	Fri, Aug 3, 2007	19.96	19.96	18.51	18.72
2146	NYSE	LAD	Thu, Aug 2, 2007	20.10	20.63	19.63	19.91
2145	NYSE	LAD	Wed, Aug 1, 2007	20.71	20.71	19.64	20.10
2144	NYSE	LAD	Tue, Jul 31, 2007	20.50	20.87	20.15	20.59
2143	NYSE	LAD	Mon, Jul 30, 2007	19.42	20.50	18.76	20.30
2142	NYSE	LAD	Fri, Jul 27, 2007	20.83	22.04	19.82	19.92
2141	NYSE	LAD	Thu, Jul 26, 2007	22.97	23.06	21.83	22.50
2140	NYSE	LAD	Wed, Jul 25, 2007	23.07	23.48	22.94	23.30
2139	NYSE	LAD	Tue, Jul 24, 2007	23.55	23.64	22.83	22.99
2138	NYSE	LAD	Mon, Jul 23, 2007	24.15	24.21	23.69	23.75
2137	NYSE	LAD	Fri, Jul 20, 2007	24.02	24.16	23.81	23.99
2136	NYSE	LAD	Thu, Jul 19, 2007	24.04	24.19	23.69	24.08
2135	NYSE	LAD	Wed, Jul 18, 2007	23.87	24.42	23.82	23.93
2134	NYSE	LAD	Tue, Jul 17, 2007	24.55	24.87	23.88	23.97
2133	NYSE	LAD	Mon, Jul 16, 2007	24.31	25.03	24.26	24.68
2132	NYSE	LAD	Fri, Jul 13, 2007	24.32	24.70	23.89	24.46
2131	NYSE	LAD	Thu, Jul 12, 2007	24.30	24.73	24.30	24.43
2130	NYSE	LAD	Wed, Jul 11, 2007	24.33	24.45	24.03	24.35
2129	NYSE	LAD	Tue, Jul 10, 2007	25.06	25.11	24.28	24.30
2128	NYSE	LAD	Mon, Jul 9, 2007	24.66	25.29	24.60	25.28
2127	NYSE	LAD	Fri, Jul 6, 2007	25.20	25.21	24.52	24.67
2126	NYSE	LAD	Thu, Jul 5, 2007	25.28	25.36	24.83	25.28
2125	NYSE	LAD	Tue, Jul 3, 2007	25.68	25.68	25.27	25.34
2124	NYSE	LAD	Mon, Jul 2, 2007	25.36	26.19	25.08	25.70
2123	NYSE	LAD	Fri, Jun 29, 2007	26.71	26.71	25.30	25.34
2122	NYSE	LAD	Thu, Jun 28, 2007	26.23	26.31	25.80	25.82
2121	NYSE	LAD	Wed, Jun 27, 2007	25.70	26.19	25.60	26.18
2120	NYSE	LAD	Tue, Jun 26, 2007	25.66	26.42	25.49	25.86
2119	NYSE	LAD	Mon, Jun 25, 2007	25.96	26.23	25.49	25.58
2118	NYSE	LAD	Fri, Jun 22, 2007	26.30	26.31	25.70	25.96
2117	NYSE	LAD	Thu, Jun 21, 2007	26.56	26.66	26.26	26.35
2116	NYSE	LAD	Wed, Jun 20, 2007	26.84	27.19	26.30	26.56
2115	NYSE	LAD	Tue, Jun 19, 2007	26.80	27.07	26.38	26.72
2114	NYSE	LAD	Mon, Jun 18, 2007	27.20	27.21	26.73	26.90
2113	NYSE	LAD	Fri, Jun 15, 2007	26.26	27.58	26.16	27.21
2112	NYSE	LAD	Thu, Jun 14, 2007	25.70	25.91	25.67	25.77
2111	NYSE	LAD	Wed, Jun 13, 2007	25.52	25.77	25.46	25.66
2110	NYSE	LAD	Tue, Jun 12, 2007	25.81	25.81	25.22	25.40
2109	NYSE	LAD	Mon, Jun 11, 2007	26.25	26.27	25.68	25.81
2108	NYSE	LAD	Fri, Jun 8, 2007	26.34	26.41	26.06	26.33
2107	NYSE	LAD	Thu, Jun 7, 2007	26.27	26.41	26.00	26.33
2106	NYSE	LAD	Wed, Jun 6, 2007	26.89	26.90	26.12	26.27
2105	NYSE	LAD	Tue, Jun 5, 2007	27.34	27.40	27.01	27.14
2104	NYSE	LAD	Mon, Jun 4, 2007	27.25	27.51	26.78	27.46
2103	NYSE	LAD	Fri, Jun 1, 2007	26.91	27.36	26.90	27.25
2102	NYSE	LAD	Thu, May 31, 2007	26.44	26.92	26.40	26.88
2101	NYSE	LAD	Wed, May 30, 2007	26.18	26.44	25.85	26.43
2100	NYSE	LAD	Tue, May 29, 2007	26.30	26.62	26.16	26.29
2099	NYSE	LAD	Fri, May 25, 2007	26.30	26.45	26.20	26.20
2098	NYSE	LAD	Thu, May 24, 2007	26.50	26.75	25.99	26.19
2097	NYSE	LAD	Wed, May 23, 2007	26.57	26.94	26.53	26.53
2096	NYSE	LAD	Tue, May 22, 2007	26.65	26.78	26.22	26.51
2095	NYSE	LAD	Mon, May 21, 2007	26.51	27.13	26.51	26.71
2094	NYSE	LAD	Fri, May 18, 2007	26.36	26.99	26.24	26.60
2093	NYSE	LAD	Thu, May 17, 2007	26.40	26.52	26.25	26.35
2092	NYSE	LAD	Wed, May 16, 2007	26.60	26.60	26.37	26.49
2091	NYSE	LAD	Tue, May 15, 2007	26.78	26.95	26.50	26.54
2090	NYSE	LAD	Mon, May 14, 2007	27.36	27.36	26.80	26.81
2089	NYSE	LAD	Fri, May 11, 2007	27.38	27.39	27.05	27.36
2088	NYSE	LAD	Thu, May 10, 2007	27.36	27.37	26.92	27.24
2087	NYSE	LAD	Wed, May 9, 2007	27.41	27.53	27.21	27.51
2086	NYSE	LAD	Tue, May 8, 2007	27.45	27.55	27.06	27.55
2085	NYSE	LAD	Mon, May 7, 2007	27.53	27.59	27.35	27.45
2084	NYSE	LAD	Fri, May 4, 2007	27.38	27.68	27.29	27.50
2083	NYSE	LAD	Thu, May 3, 2007	27.68	27.72	27.22	27.28
2082	NYSE	LAD	Wed, May 2, 2007	27.36	27.86	27.06	27.63
2081	NYSE	LAD	Tue, May 1, 2007	26.95	27.45	26.30	27.45
2080	NYSE	LAD	Mon, Apr 30, 2007	27.44	27.44	26.81	26.95
2079	NYSE	LAD	Fri, Apr 27, 2007	28.06	28.12	27.41	27.44
2078	NYSE	LAD	Thu, Apr 26, 2007	28.44	28.47	28.06	28.31
2077	NYSE	LAD	Wed, Apr 25, 2007	28.31	28.76	28.22	28.47
2076	NYSE	LAD	Tue, Apr 24, 2007	28.09	28.29	27.91	28.21
2075	NYSE	LAD	Mon, Apr 23, 2007	28.48	28.74	28.09	28.12
2074	NYSE	LAD	Fri, Apr 20, 2007	28.30	28.48	28.10	28.44
2073	NYSE	LAD	Thu, Apr 19, 2007	28.18	28.18	27.75	27.85
2072	NYSE	LAD	Wed, Apr 18, 2007	29.00	29.00	27.96	28.27
2071	NYSE	LAD	Tue, Apr 17, 2007	28.04	29.02	27.95	29.00
2070	NYSE	LAD	Mon, Apr 16, 2007	26.60	27.21	26.53	27.04
2069	NYSE	LAD	Fri, Apr 13, 2007	26.66	26.66	26.01	26.52
2068	NYSE	LAD	Thu, Apr 12, 2007	26.42	26.68	26.02	26.66
2067	NYSE	LAD	Wed, Apr 11, 2007	27.29	27.29	26.26	26.55
2066	NYSE	LAD	Tue, Apr 10, 2007	27.37	27.50	27.28	27.29
2065	NYSE	LAD	Mon, Apr 9, 2007	27.64	27.68	27.37	27.46
2064	NYSE	LAD	Thu, Apr 5, 2007	27.56	27.72	27.45	27.56
2063	NYSE	LAD	Wed, Apr 4, 2007	27.72	27.78	27.56	27.58
2062	NYSE	LAD	Tue, Apr 3, 2007	27.20	28.00	27.19	27.67
2061	NYSE	LAD	Mon, Apr 2, 2007	27.45	27.59	27.27	27.47
2060	NYSE	LAD	Fri, Mar 30, 2007	27.20	27.46	26.96	27.41
2059	NYSE	LAD	Thu, Mar 29, 2007	27.00	27.40	26.84	27.23
2058	NYSE	LAD	Wed, Mar 28, 2007	27.01	27.25	26.81	26.86
2057	NYSE	LAD	Tue, Mar 27, 2007	27.66	27.66	26.87	27.01
2056	NYSE	LAD	Mon, Mar 26, 2007	27.19	27.67	26.98	27.66
2055	NYSE	LAD	Fri, Mar 23, 2007	27.20	27.38	27.00	27.19
2054	NYSE	LAD	Thu, Mar 22, 2007	27.48	27.49	26.84	27.10
2053	NYSE	LAD	Wed, Mar 21, 2007	26.12	27.52	26.12	27.35
2052	NYSE	LAD	Tue, Mar 20, 2007	26.95	27.05	26.75	27.01
2051	NYSE	LAD	Mon, Mar 19, 2007	26.65	27.07	26.06	26.92
2050	NYSE	LAD	Fri, Mar 16, 2007	27.20	27.20	26.61	26.65
2049	NYSE	LAD	Thu, Mar 15, 2007	26.63	28.29	26.62	27.20
2048	NYSE	LAD	Wed, Mar 14, 2007	26.96	27.13	26.33	26.53
2047	NYSE	LAD	Tue, Mar 13, 2007	28.30	28.30	26.83	26.91
2046	NYSE	LAD	Mon, Mar 12, 2007	28.06	28.33	27.93	28.30
2045	NYSE	LAD	Fri, Mar 9, 2007	28.38	28.69	27.99	28.27
2044	NYSE	LAD	Thu, Mar 8, 2007	28.75	28.84	28.04	28.13
2043	NYSE	LAD	Wed, Mar 7, 2007	29.10	29.10	28.25	28.30
2042	NYSE	LAD	Tue, Mar 6, 2007	28.60	29.34	28.43	29.03
2041	NYSE	LAD	Mon, Mar 5, 2007	28.71	29.26	28.11	28.11
2040	NYSE	LAD	Fri, Mar 2, 2007	29.19	29.29	28.53	28.71
2039	NYSE	LAD	Thu, Mar 1, 2007	29.39	29.59	28.37	29.34
2038	NYSE	LAD	Wed, Feb 28, 2007	28.91	29.88	28.63	29.45
2037	NYSE	LAD	Tue, Feb 27, 2007	30.36	30.36	28.82	28.93
2036	NYSE	LAD	Mon, Feb 26, 2007	30.20	30.54	29.93	30.36
2035	NYSE	LAD	Fri, Feb 23, 2007	30.30	30.36	30.00	30.00
2034	NYSE	LAD	Thu, Feb 22, 2007	29.93	30.30	29.75	30.29
2033	NYSE	LAD	Wed, Feb 21, 2007	29.72	30.15	28.84	29.78
2032	NYSE	LAD	Tue, Feb 20, 2007	29.61	29.91	29.46	29.80
2031	NYSE	LAD	Fri, Feb 16, 2007	30.47	31.19	28.43	29.61
2030	NYSE	LAD	Thu, Feb 15, 2007	29.92	29.98	29.48	29.53
2029	NYSE	LAD	Wed, Feb 14, 2007	30.97	31.00	29.78	30.00
2028	NYSE	LAD	Tue, Feb 13, 2007	30.98	31.23	30.72	31.00
2027	NYSE	LAD	Mon, Feb 12, 2007	31.06	31.16	30.52	31.02
2026	NYSE	LAD	Fri, Feb 9, 2007	31.40	31.43	30.79	30.91
2025	NYSE	LAD	Thu, Feb 8, 2007	31.10	31.56	31.06	31.34
2024	NYSE	LAD	Wed, Feb 7, 2007	30.68	31.22	30.44	31.10
2023	NYSE	LAD	Tue, Feb 6, 2007	30.07	30.50	30.00	30.44
2022	NYSE	LAD	Mon, Feb 5, 2007	29.90	30.08	29.70	29.92
2021	NYSE	LAD	Fri, Feb 2, 2007	28.85	30.04	28.85	30.01
2020	NYSE	LAD	Thu, Feb 1, 2007	28.74	29.12	28.56	28.75
2019	NYSE	LAD	Wed, Jan 31, 2007	28.64	28.93	28.21	28.74
2018	NYSE	LAD	Tue, Jan 30, 2007	27.80	29.10	27.66	28.64
2017	NYSE	LAD	Mon, Jan 29, 2007	27.12	27.73	27.12	27.68
2016	NYSE	LAD	Fri, Jan 26, 2007	27.15	27.33	26.83	27.20
2015	NYSE	LAD	Thu, Jan 25, 2007	27.44	27.44	26.89	27.03
2014	NYSE	LAD	Wed, Jan 24, 2007	27.10	27.50	27.06	27.48
2013	NYSE	LAD	Tue, Jan 23, 2007	26.75	27.18	26.61	27.03
2012	NYSE	LAD	Mon, Jan 22, 2007	27.26	27.26	26.76	26.84
2011	NYSE	LAD	Fri, Jan 19, 2007	26.53	27.34	26.30	27.26
2010	NYSE	LAD	Thu, Jan 18, 2007	26.56	26.68	26.41	26.53
2009	NYSE	LAD	Wed, Jan 17, 2007	26.55	26.82	26.45	26.65
2008	NYSE	LAD	Tue, Jan 16, 2007	26.70	26.96	26.51	26.61
2007	NYSE	LAD	Fri, Jan 12, 2007	26.70	26.92	26.53	26.92
2006	NYSE	LAD	Thu, Jan 11, 2007	26.43	26.82	26.35	26.76
2005	NYSE	LAD	Wed, Jan 10, 2007	26.48	26.53	26.21	26.46
2004	NYSE	LAD	Tue, Jan 9, 2007	26.43	26.64	26.20	26.48
2003	NYSE	LAD	Mon, Jan 8, 2007	26.59	26.59	26.00	26.41
2002	NYSE	LAD	Fri, Jan 5, 2007	26.97	26.98	26.48	26.59
2001	NYSE	LAD	Thu, Jan 4, 2007	27.09	27.12	26.65	27.12
2000	NYSE	LAD	Wed, Jan 3, 2007	28.14	28.14	27.00	27.22
1999	NYSE	LAD	Fri, Dec 29, 2006	28.22	29.58	28.22	28.76
1998	NYSE	LAD	Thu, Dec 28, 2006	28.03	28.33	28.03	28.21
1997	NYSE	LAD	Wed, Dec 27, 2006	28.12	28.41	27.94	28.10
1996	NYSE	LAD	Tue, Dec 26, 2006	27.53	27.89	27.42	27.89
1995	NYSE	LAD	Fri, Dec 22, 2006	27.35	27.58	27.26	27.50
1994	NYSE	LAD	Thu, Dec 21, 2006	26.91	27.35	26.88	27.26
1993	NYSE	LAD	Wed, Dec 20, 2006	26.85	27.12	26.71	26.89
1992	NYSE	LAD	Tue, Dec 19, 2006	26.58	26.75	26.30	26.60
1991	NYSE	LAD	Mon, Dec 18, 2006	26.80	26.95	26.46	26.63
1990	NYSE	LAD	Fri, Dec 15, 2006	26.70	26.95	26.64	26.75
1989	NYSE	LAD	Thu, Dec 14, 2006	26.36	26.66	26.23	26.59
1988	NYSE	LAD	Wed, Dec 13, 2006	26.04	26.43	26.00	26.29
1987	NYSE	LAD	Tue, Dec 12, 2006	26.51	26.60	25.80	26.03
1986	NYSE	LAD	Mon, Dec 11, 2006	26.00	26.74	26.00	26.58
1985	NYSE	LAD	Fri, Dec 8, 2006	25.95	26.14	25.72	25.88
1984	NYSE	LAD	Thu, Dec 7, 2006	26.23	26.35	25.94	25.94
1983	NYSE	LAD	Wed, Dec 6, 2006	26.32	26.40	26.11	26.17
1982	NYSE	LAD	Tue, Dec 5, 2006	26.10	26.42	25.90	26.42
1981	NYSE	LAD	Mon, Dec 4, 2006	25.60	26.11	25.60	26.05
1980	NYSE	LAD	Fri, Dec 1, 2006	25.86	25.88	25.20	25.60
1979	NYSE	LAD	Thu, Nov 30, 2006	25.84	25.98	25.53	25.86
1978	NYSE	LAD	Wed, Nov 29, 2006	25.72	26.05	25.72	25.79
1977	NYSE	LAD	Tue, Nov 28, 2006	25.85	25.86	25.19	25.62
1976	NYSE	LAD	Mon, Nov 27, 2006	26.25	26.30	25.63	25.86
1975	NYSE	LAD	Fri, Nov 24, 2006	26.74	26.74	26.25	26.41
1974	NYSE	LAD	Wed, Nov 22, 2006	27.00	27.04	26.65	26.74
1973	NYSE	LAD	Tue, Nov 21, 2006	27.00	27.00	26.73	26.89
1972	NYSE	LAD	Mon, Nov 20, 2006	26.90	27.09	26.75	26.95
1971	NYSE	LAD	Fri, Nov 17, 2006	27.53	27.53	26.79	26.85
1970	NYSE	LAD	Thu, Nov 16, 2006	27.54	27.89	27.50	27.53
1969	NYSE	LAD	Wed, Nov 15, 2006	27.29	27.65	27.14	27.38
1968	NYSE	LAD	Tue, Nov 14, 2006	26.94	27.35	26.80	27.29
1967	NYSE	LAD	Mon, Nov 13, 2006	27.09	27.32	26.80	26.94
1966	NYSE	LAD	Fri, Nov 10, 2006	26.59	26.98	26.58	26.98
1965	NYSE	LAD	Thu, Nov 9, 2006	26.80	26.80	26.32	26.52
1964	NYSE	LAD	Wed, Nov 8, 2006	26.04	26.71	26.04	26.66
1963	NYSE	LAD	Tue, Nov 7, 2006	26.00	26.37	25.97	26.04
1962	NYSE	LAD	Mon, Nov 6, 2006	25.42	26.19	25.42	26.00
1961	NYSE	LAD	Fri, Nov 3, 2006	25.50	25.61	25.05	25.24
1960	NYSE	LAD	Thu, Nov 2, 2006	25.40	25.50	25.25	25.40
1959	NYSE	LAD	Wed, Nov 1, 2006	25.48	25.77	25.39	25.49
1958	NYSE	LAD	Tue, Oct 31, 2006	25.50	25.60	25.29	25.50
1957	NYSE	LAD	Mon, Oct 30, 2006	25.45	25.60	25.16	25.39
1956	NYSE	LAD	Fri, Oct 27, 2006	25.73	25.90	25.53	25.54
1955	NYSE	LAD	Thu, Oct 26, 2006	25.62	25.88	25.44	25.81
1954	NYSE	LAD	Wed, Oct 25, 2006	25.34	25.49	25.18	25.44
1953	NYSE	LAD	Tue, Oct 24, 2006	24.92	25.31	24.91	25.30
1952	NYSE	LAD	Mon, Oct 23, 2006	24.77	24.98	24.72	24.90
1951	NYSE	LAD	Fri, Oct 20, 2006	25.05	25.05	24.60	24.78
1950	NYSE	LAD	Thu, Oct 19, 2006	24.80	24.96	24.77	24.91
1949	NYSE	LAD	Wed, Oct 18, 2006	24.54	24.85	24.48	24.83
1948	NYSE	LAD	Tue, Oct 17, 2006	24.05	24.51	23.96	24.48
1947	NYSE	LAD	Mon, Oct 16, 2006	24.17	24.19	23.97	24.00
1946	NYSE	LAD	Fri, Oct 13, 2006	24.30	24.50	23.98	24.07
1945	NYSE	LAD	Thu, Oct 12, 2006	23.45	24.38	23.45	24.23
1944	NYSE	LAD	Wed, Oct 11, 2006	22.75	23.80	21.75	23.35
1943	NYSE	LAD	Tue, Oct 10, 2006	24.40	24.50	24.36	24.44
1942	NYSE	LAD	Mon, Oct 9, 2006	24.66	24.66	24.15	24.30
1941	NYSE	LAD	Fri, Oct 6, 2006	24.80	24.93	24.44	24.62
1940	NYSE	LAD	Thu, Oct 5, 2006	25.50	25.50	24.80	24.85
1939	NYSE	LAD	Wed, Oct 4, 2006	25.04	25.42	24.92	25.40
1938	NYSE	LAD	Tue, Oct 3, 2006	24.55	25.04	24.06	25.04
1937	NYSE	LAD	Mon, Oct 2, 2006	24.73	24.82	24.50	24.55
1936	NYSE	LAD	Fri, Sep 29, 2006	24.94	25.05	24.72	24.72
1935	NYSE	LAD	Thu, Sep 28, 2006	24.74	25.13	24.70	24.89
1934	NYSE	LAD	Wed, Sep 27, 2006	25.07	25.27	24.47	24.75
1933	NYSE	LAD	Tue, Sep 26, 2006	24.48	25.25	24.48	25.06
1932	NYSE	LAD	Mon, Sep 25, 2006	24.34	24.58	24.14	24.43
1931	NYSE	LAD	Fri, Sep 22, 2006	24.77	24.77	24.01	24.35
1930	NYSE	LAD	Thu, Sep 21, 2006	25.30	25.30	24.17	24.29
1929	NYSE	LAD	Wed, Sep 20, 2006	24.42	25.20	24.42	25.14
1928	NYSE	LAD	Tue, Sep 19, 2006	24.13	24.40	23.91	24.25
1927	NYSE	LAD	Mon, Sep 18, 2006	24.11	24.20	23.91	24.05
1926	NYSE	LAD	Fri, Sep 15, 2006	24.41	24.42	24.08	24.23
1925	NYSE	LAD	Thu, Sep 14, 2006	24.33	24.39	24.10	24.29
1924	NYSE	LAD	Wed, Sep 13, 2006	24.49	24.57	24.16	24.38
1923	NYSE	LAD	Tue, Sep 12, 2006	23.90	24.77	23.87	24.48
1922	NYSE	LAD	Mon, Sep 11, 2006	23.92	24.14	23.33	23.77
1921	NYSE	LAD	Fri, Sep 8, 2006	24.43	24.51	24.02	24.02
1920	NYSE	LAD	Thu, Sep 7, 2006	24.39	24.61	24.20	24.40
1919	NYSE	LAD	Wed, Sep 6, 2006	24.88	24.89	24.42	24.45
1918	NYSE	LAD	Tue, Sep 5, 2006	25.20	25.21	24.66	25.01
1917	NYSE	LAD	Fri, Sep 1, 2006	25.52	25.75	25.39	25.65
1916	NYSE	LAD	Thu, Aug 31, 2006	25.62	26.00	25.45	25.52
1915	NYSE	LAD	Wed, Aug 30, 2006	25.40	25.59	25.17	25.55
1914	NYSE	LAD	Tue, Aug 29, 2006	25.10	25.33	24.79	25.31
1913	NYSE	LAD	Mon, Aug 28, 2006	24.99	25.22	24.90	25.09
1912	NYSE	LAD	Fri, Aug 25, 2006	24.98	25.05	24.66	24.98
1911	NYSE	LAD	Thu, Aug 24, 2006	25.16	25.16	24.53	24.98
1910	NYSE	LAD	Wed, Aug 23, 2006	25.36	25.39	24.90	25.12
1909	NYSE	LAD	Tue, Aug 22, 2006	25.09	25.37	24.94	25.35
1908	NYSE	LAD	Mon, Aug 21, 2006	25.40	25.47	25.02	25.19
1907	NYSE	LAD	Fri, Aug 18, 2006	25.55	25.55	25.19	25.46
1906	NYSE	LAD	Thu, Aug 17, 2006	25.32	25.80	25.32	25.45
1905	NYSE	LAD	Wed, Aug 16, 2006	25.52	25.92	25.28	25.45
1904	NYSE	LAD	Tue, Aug 15, 2006	24.90	25.74	24.90	25.40
1903	NYSE	LAD	Mon, Aug 14, 2006	25.08	25.38	24.71	24.71
1902	NYSE	LAD	Fri, Aug 11, 2006	24.99	24.99	24.71	24.87
1901	NYSE	LAD	Thu, Aug 10, 2006	24.74	25.30	24.55	25.11
1900	NYSE	LAD	Wed, Aug 9, 2006	25.45	25.65	24.65	24.84
1899	NYSE	LAD	Tue, Aug 8, 2006	26.02	26.25	25.31	25.34
1898	NYSE	LAD	Mon, Aug 7, 2006	26.08	26.46	25.82	26.05
1897	NYSE	LAD	Fri, Aug 4, 2006	26.00	26.45	25.98	26.20
1896	NYSE	LAD	Thu, Aug 3, 2006	25.20	26.02	25.10	25.83
1895	NYSE	LAD	Wed, Aug 2, 2006	25.70	25.83	25.05	25.29
1894	NYSE	LAD	Tue, Aug 1, 2006	28.04	28.05	25.00	25.79
1893	NYSE	LAD	Mon, Jul 31, 2006	28.35	28.50	28.01	28.18
1892	NYSE	LAD	Fri, Jul 28, 2006	27.72	28.53	27.69	28.50
1891	NYSE	LAD	Thu, Jul 27, 2006	28.09	28.32	27.40	27.62
1890	NYSE	LAD	Wed, Jul 26, 2006	28.18	28.40	27.79	27.97
1889	NYSE	LAD	Tue, Jul 25, 2006	28.50	28.91	28.31	28.31
1888	NYSE	LAD	Mon, Jul 24, 2006	27.83	28.53	27.83	28.45
1887	NYSE	LAD	Fri, Jul 21, 2006	27.81	27.92	27.30	27.74
1886	NYSE	LAD	Thu, Jul 20, 2006	28.83	28.89	27.80	27.80
1885	NYSE	LAD	Wed, Jul 19, 2006	28.04	28.88	28.02	28.83
1884	NYSE	LAD	Tue, Jul 18, 2006	27.99	28.14	27.73	28.14
1883	NYSE	LAD	Mon, Jul 17, 2006	27.92	28.10	27.70	27.86
1882	NYSE	LAD	Fri, Jul 14, 2006	27.90	28.18	27.66	27.97
1881	NYSE	LAD	Thu, Jul 13, 2006	28.56	28.82	27.97	28.00
1880	NYSE	LAD	Wed, Jul 12, 2006	29.39	29.39	28.66	28.69
1879	NYSE	LAD	Tue, Jul 11, 2006	29.29	29.48	28.96	29.46
1878	NYSE	LAD	Mon, Jul 10, 2006	29.37	29.60	29.25	29.43
1877	NYSE	LAD	Fri, Jul 7, 2006	29.31	29.48	29.05	29.38
1876	NYSE	LAD	Thu, Jul 6, 2006	29.29	29.81	29.19	29.41
1875	NYSE	LAD	Wed, Jul 5, 2006	30.35	30.40	29.08	29.28
1874	NYSE	LAD	Mon, Jul 3, 2006	30.22	30.59	30.22	30.59
1873	NYSE	LAD	Fri, Jun 30, 2006	30.40	30.52	30.00	30.32
1872	NYSE	LAD	Thu, Jun 29, 2006	29.53	30.40	29.48	30.26
1871	NYSE	LAD	Wed, Jun 28, 2006	29.60	29.70	29.21	29.43
1870	NYSE	LAD	Tue, Jun 27, 2006	29.75	29.85	29.40	29.60
1869	NYSE	LAD	Mon, Jun 26, 2006	29.38	29.89	29.31	29.76
1868	NYSE	LAD	Fri, Jun 23, 2006	29.32	29.58	29.17	29.31
1867	NYSE	LAD	Thu, Jun 22, 2006	30.00	30.05	29.27	29.42
1866	NYSE	LAD	Wed, Jun 21, 2006	29.57	30.45	29.57	30.10
1865	NYSE	LAD	Tue, Jun 20, 2006	30.00	30.12	29.65	29.67
1864	NYSE	LAD	Mon, Jun 19, 2006	30.36	30.36	29.95	30.08
1863	NYSE	LAD	Fri, Jun 16, 2006	30.30	30.84	30.16	30.22
1862	NYSE	LAD	Thu, Jun 15, 2006	29.13	30.59	28.87	30.30
1861	NYSE	LAD	Wed, Jun 14, 2006	28.70	28.81	28.50	28.56
1860	NYSE	LAD	Tue, Jun 13, 2006	29.57	29.68	28.70	28.75
1859	NYSE	LAD	Mon, Jun 12, 2006	30.40	30.40	29.68	29.68
1858	NYSE	LAD	Fri, Jun 9, 2006	30.50	30.54	30.16	30.30
1857	NYSE	LAD	Thu, Jun 8, 2006	30.54	30.78	30.23	30.50
1856	NYSE	LAD	Wed, Jun 7, 2006	30.97	31.40	30.50	30.54
1855	NYSE	LAD	Tue, Jun 6, 2006	31.12	31.13	30.32	30.90
1854	NYSE	LAD	Mon, Jun 5, 2006	31.80	31.95	31.10	31.11
1853	NYSE	LAD	Fri, Jun 2, 2006	32.59	32.63	31.80	31.90
1852	NYSE	LAD	Thu, Jun 1, 2006	32.05	32.49	31.95	32.49
1851	NYSE	LAD	Wed, May 31, 2006	31.11	32.05	31.07	32.00
1850	NYSE	LAD	Tue, May 30, 2006	31.60	31.66	31.00	31.01
1849	NYSE	LAD	Fri, May 26, 2006	32.28	32.28	31.35	31.57
1848	NYSE	LAD	Thu, May 25, 2006	31.71	32.25	31.66	32.25
1847	NYSE	LAD	Wed, May 24, 2006	31.55	31.82	31.40	31.57
1846	NYSE	LAD	Tue, May 23, 2006	31.70	32.00	31.46	31.51
1845	NYSE	LAD	Mon, May 22, 2006	31.83	31.83	31.28	31.60
1844	NYSE	LAD	Fri, May 19, 2006	31.68	31.92	31.27	31.83
1843	NYSE	LAD	Thu, May 18, 2006	31.75	31.81	31.29	31.68
1842	NYSE	LAD	Wed, May 17, 2006	31.57	31.71	31.28	31.70
1841	NYSE	LAD	Tue, May 16, 2006	31.22	31.85	31.22	31.71
1840	NYSE	LAD	Mon, May 15, 2006	31.00	31.39	30.85	31.24
1839	NYSE	LAD	Fri, May 12, 2006	31.59	31.67	30.85	31.16
1838	NYSE	LAD	Thu, May 11, 2006	32.43	32.46	31.65	31.66
1837	NYSE	LAD	Wed, May 10, 2006	32.75	32.97	32.26	32.50
1836	NYSE	LAD	Tue, May 9, 2006	33.00	33.02	32.76	32.87
1835	NYSE	LAD	Mon, May 8, 2006	33.42	33.59	33.08	33.10
1834	NYSE	LAD	Fri, May 5, 2006	33.57	33.95	33.30	33.30
1833	NYSE	LAD	Thu, May 4, 2006	33.07	33.52	32.79	33.37
1832	NYSE	LAD	Wed, May 3, 2006	32.78	33.13	31.97	33.04
1831	NYSE	LAD	Tue, May 2, 2006	32.78	32.91	32.40	32.82
1830	NYSE	LAD	Mon, May 1, 2006	33.89	33.96	32.68	32.69
1829	NYSE	LAD	Fri, Apr 28, 2006	33.10	33.89	33.00	33.89
1828	NYSE	LAD	Thu, Apr 27, 2006	33.01	33.50	32.73	33.11
1827	NYSE	LAD	Wed, Apr 26, 2006	33.50	33.77	32.78	33.01
1826	NYSE	LAD	Tue, Apr 25, 2006	34.54	34.66	32.75	34.41
1825	NYSE	LAD	Mon, Apr 24, 2006	34.86	34.88	34.35	34.54
1824	NYSE	LAD	Fri, Apr 21, 2006	35.80	35.80	34.77	34.86
1823	NYSE	LAD	Thu, Apr 20, 2006	35.88	36.00	35.28	35.45
1822	NYSE	LAD	Wed, Apr 19, 2006	35.50	35.99	35.25	35.98
1821	NYSE	LAD	Tue, Apr 18, 2006	34.68	35.65	34.65	35.62
1820	NYSE	LAD	Mon, Apr 17, 2006	34.97	35.16	34.35	34.48
1819	NYSE	LAD	Thu, Apr 13, 2006	34.15	35.16	34.09	35.06
1818	NYSE	LAD	Wed, Apr 12, 2006	33.95	34.16	33.73	34.06
1817	NYSE	LAD	Tue, Apr 11, 2006	34.55	34.55	33.88	33.90
1816	NYSE	LAD	Mon, Apr 10, 2006	35.10	35.10	34.42	34.45
1815	NYSE	LAD	Fri, Apr 7, 2006	35.25	35.64	35.01	35.10
1814	NYSE	LAD	Thu, Apr 6, 2006	35.86	36.01	35.11	35.18
1813	NYSE	LAD	Wed, Apr 5, 2006	35.30	36.00	35.25	35.96
1812	NYSE	LAD	Tue, Apr 4, 2006	34.95	35.41	34.69	35.14
1811	NYSE	LAD	Mon, Apr 3, 2006	34.60	35.32	34.60	34.91
1810	NYSE	LAD	Fri, Mar 31, 2006	34.72	34.90	34.58	34.70
1809	NYSE	LAD	Thu, Mar 30, 2006	35.40	35.49	34.72	34.82
1808	NYSE	LAD	Wed, Mar 29, 2006	35.15	36.19	35.15	35.36
1807	NYSE	LAD	Tue, Mar 28, 2006	36.14	36.25	35.78	36.10
1806	NYSE	LAD	Mon, Mar 27, 2006	35.82	36.80	35.71	36.10
1805	NYSE	LAD	Fri, Mar 24, 2006	35.21	36.00	35.01	35.75
1804	NYSE	LAD	Thu, Mar 23, 2006	35.15	35.59	34.99	35.14
1803	NYSE	LAD	Wed, Mar 22, 2006	35.02	35.49	34.84	35.25
1802	NYSE	LAD	Tue, Mar 21, 2006	34.00	35.47	34.00	35.02
1801	NYSE	LAD	Mon, Mar 20, 2006	33.85	34.20	33.76	34.00
1800	NYSE	LAD	Fri, Mar 17, 2006	33.03	33.82	32.90	33.72
1799	NYSE	LAD	Thu, Mar 16, 2006	32.40	32.86	32.33	32.85
1798	NYSE	LAD	Wed, Mar 15, 2006	31.80	32.40	31.71	32.34
1797	NYSE	LAD	Tue, Mar 14, 2006	31.80	31.96	31.62	31.84
1796	NYSE	LAD	Mon, Mar 13, 2006	31.72	32.66	31.72	31.83
1795	NYSE	LAD	Fri, Mar 10, 2006	31.65	31.86	31.48	31.82
1794	NYSE	LAD	Thu, Mar 9, 2006	32.06	32.11	31.50	31.65
1793	NYSE	LAD	Wed, Mar 8, 2006	32.10	32.12	31.79	31.96
1792	NYSE	LAD	Tue, Mar 7, 2006	32.00	32.59	32.00	32.10
1791	NYSE	LAD	Mon, Mar 6, 2006	30.95	31.94	30.95	31.80
1790	NYSE	LAD	Fri, Mar 3, 2006	32.05	32.13	31.66	31.90
1789	NYSE	LAD	Thu, Mar 2, 2006	32.08	32.17	31.87	32.11
1788	NYSE	LAD	Wed, Mar 1, 2006	32.04	32.30	31.71	32.18
1787	NYSE	LAD	Tue, Feb 28, 2006	32.55	32.62	31.84	32.04
1786	NYSE	LAD	Mon, Feb 27, 2006	32.46	32.92	32.42	32.45
1785	NYSE	LAD	Fri, Feb 24, 2006	32.31	32.89	32.27	32.40
1784	NYSE	LAD	Thu, Feb 23, 2006	31.60	32.69	31.55	32.31
1783	NYSE	LAD	Wed, Feb 22, 2006	31.65	31.73	31.33	31.63
1782	NYSE	LAD	Tue, Feb 21, 2006	32.06	32.06	31.25	31.66
1781	NYSE	LAD	Fri, Feb 17, 2006	29.85	32.13	29.85	32.05
1780	NYSE	LAD	Thu, Feb 16, 2006	30.64	30.99	30.56	30.80
1779	NYSE	LAD	Wed, Feb 15, 2006	30.52	30.64	30.23	30.54
1778	NYSE	LAD	Tue, Feb 14, 2006	30.50	30.89	30.27	30.68
1777	NYSE	LAD	Mon, Feb 13, 2006	30.43	30.55	30.21	30.39
1776	NYSE	LAD	Fri, Feb 10, 2006	30.75	30.88	30.36	30.36
1775	NYSE	LAD	Thu, Feb 9, 2006	29.90	30.92	29.90	30.75
1774	NYSE	LAD	Wed, Feb 8, 2006	30.06	30.11	29.52	29.78
1773	NYSE	LAD	Tue, Feb 7, 2006	30.11	30.35	29.60	29.86
1772	NYSE	LAD	Mon, Feb 6, 2006	30.31	30.33	29.81	30.05
1771	NYSE	LAD	Fri, Feb 3, 2006	29.77	30.47	29.32	30.36
1770	NYSE	LAD	Thu, Feb 2, 2006	30.10	30.28	29.62	29.82
1769	NYSE	LAD	Wed, Feb 1, 2006	30.35	30.44	30.01	30.02
1768	NYSE	LAD	Tue, Jan 31, 2006	31.05	31.15	30.24	30.43
1767	NYSE	LAD	Mon, Jan 30, 2006	31.40	31.40	30.95	31.00
1766	NYSE	LAD	Fri, Jan 27, 2006	31.78	31.84	31.17	31.47
1765	NYSE	LAD	Thu, Jan 26, 2006	31.99	31.99	31.56	31.81
1764	NYSE	LAD	Wed, Jan 25, 2006	31.97	32.05	31.76	31.96
1763	NYSE	LAD	Tue, Jan 24, 2006	31.25	31.96	31.18	31.95
1762	NYSE	LAD	Mon, Jan 23, 2006	31.15	31.28	30.87	31.19
1761	NYSE	LAD	Fri, Jan 20, 2006	31.64	31.64	30.97	31.16
1760	NYSE	LAD	Thu, Jan 19, 2006	31.35	31.71	31.29	31.50
1759	NYSE	LAD	Wed, Jan 18, 2006	31.50	31.60	31.21	31.39
1758	NYSE	LAD	Tue, Jan 17, 2006	31.55	31.65	31.24	31.59
1757	NYSE	LAD	Fri, Jan 13, 2006	32.42	32.50	31.89	31.97
1756	NYSE	LAD	Thu, Jan 12, 2006	32.70	32.71	32.20	32.42
1755	NYSE	LAD	Wed, Jan 11, 2006	32.95	32.95	32.56	32.73
1754	NYSE	LAD	Tue, Jan 10, 2006	32.82	33.01	32.71	32.92
1753	NYSE	LAD	Mon, Jan 9, 2006	33.10	33.32	32.83	32.83
1752	NYSE	LAD	Fri, Jan 6, 2006	31.95	32.55	31.80	32.45
1751	NYSE	LAD	Thu, Jan 5, 2006	31.35	31.77	31.34	31.76
1750	NYSE	LAD	Wed, Jan 4, 2006	31.08	31.65	31.08	31.41
1749	NYSE	LAD	Tue, Jan 3, 2006	31.55	31.65	31.13	31.20
1748	NYSE	LAD	Fri, Dec 30, 2005	31.38	31.44	31.03	31.44
1747	NYSE	LAD	Thu, Dec 29, 2005	31.32	31.54	31.07	31.21
1746	NYSE	LAD	Wed, Dec 28, 2005	31.06	31.41	31.06	31.36
1745	NYSE	LAD	Tue, Dec 27, 2005	31.46	31.63	30.95	30.96
1744	NYSE	LAD	Fri, Dec 23, 2005	31.52	31.60	31.44	31.45
1743	NYSE	LAD	Thu, Dec 22, 2005	31.31	31.53	31.15	31.43
1742	NYSE	LAD	Wed, Dec 21, 2005	30.98	31.51	30.95	31.30
1741	NYSE	LAD	Tue, Dec 20, 2005	30.61	31.66	30.61	30.90
1740	NYSE	LAD	Mon, Dec 19, 2005	31.50	31.51	30.42	30.44
1739	NYSE	LAD	Fri, Dec 16, 2005	31.47	32.04	31.47	31.59
1738	NYSE	LAD	Thu, Dec 15, 2005	31.50	31.54	31.21	31.37
1737	NYSE	LAD	Wed, Dec 14, 2005	31.23	31.59	31.23	31.46
1736	NYSE	LAD	Tue, Dec 13, 2005	31.00	31.25	31.00	31.14
1735	NYSE	LAD	Mon, Dec 12, 2005	30.77	31.25	30.70	30.94
1734	NYSE	LAD	Fri, Dec 9, 2005	30.10	31.00	29.98	30.71
1733	NYSE	LAD	Thu, Dec 8, 2005	28.83	29.32	28.58	28.78
1732	NYSE	LAD	Wed, Dec 7, 2005	29.29	29.32	28.56	28.82
1731	NYSE	LAD	Tue, Dec 6, 2005	29.00	29.72	29.00	29.29
1730	NYSE	LAD	Mon, Dec 5, 2005	29.06	29.07	28.70	29.00
1729	NYSE	LAD	Fri, Dec 2, 2005	28.87	29.20	28.82	29.16
1728	NYSE	LAD	Thu, Dec 1, 2005	28.65	28.97	28.49	28.86
1727	NYSE	LAD	Wed, Nov 30, 2005	28.40	28.59	28.30	28.55
1726	NYSE	LAD	Tue, Nov 29, 2005	28.00	28.54	28.00	28.30
1725	NYSE	LAD	Mon, Nov 28, 2005	28.20	28.28	27.90	27.91
1724	NYSE	LAD	Fri, Nov 25, 2005	28.38	28.38	28.06	28.20
1723	NYSE	LAD	Wed, Nov 23, 2005	28.27	28.43	28.17	28.30
1722	NYSE	LAD	Tue, Nov 22, 2005	27.79	28.35	27.79	28.22
1721	NYSE	LAD	Mon, Nov 21, 2005	27.45	27.88	27.38	27.79
1720	NYSE	LAD	Fri, Nov 18, 2005	27.45	27.93	27.45	27.65
1719	NYSE	LAD	Thu, Nov 17, 2005	27.30	27.37	27.08	27.31
1718	NYSE	LAD	Wed, Nov 16, 2005	27.20	27.30	26.93	27.30
1717	NYSE	LAD	Tue, Nov 15, 2005	27.47	27.47	26.87	27.25
1716	NYSE	LAD	Mon, Nov 14, 2005	27.50	27.50	27.17	27.30
1715	NYSE	LAD	Fri, Nov 11, 2005	27.57	27.72	27.41	27.44
1714	NYSE	LAD	Thu, Nov 10, 2005	27.04	27.63	26.69	27.62
1713	NYSE	LAD	Wed, Nov 9, 2005	27.17	27.33	27.01	27.05
1712	NYSE	LAD	Tue, Nov 8, 2005	27.60	27.60	27.10	27.23
1711	NYSE	LAD	Mon, Nov 7, 2005	27.45	27.74	27.26	27.68
1710	NYSE	LAD	Fri, Nov 4, 2005	27.16	27.53	27.01	27.40
1709	NYSE	LAD	Thu, Nov 3, 2005	27.54	27.54	26.99	27.15
1708	NYSE	LAD	Wed, Nov 2, 2005	27.05	27.54	27.05	27.54
1707	NYSE	LAD	Tue, Nov 1, 2005	27.20	27.37	26.92	27.20
1706	NYSE	LAD	Mon, Oct 31, 2005	26.80	27.35	26.80	27.24
1705	NYSE	LAD	Fri, Oct 28, 2005	26.20	27.18	26.19	26.78
1704	NYSE	LAD	Thu, Oct 27, 2005	26.90	26.90	25.97	26.10
1703	NYSE	LAD	Wed, Oct 26, 2005	26.95	27.25	26.70	26.88
1702	NYSE	LAD	Tue, Oct 25, 2005	25.75	27.44	25.75	27.00
1701	NYSE	LAD	Mon, Oct 24, 2005	25.35	26.15	25.35	25.75
1700	NYSE	LAD	Fri, Oct 21, 2005	25.91	26.00	25.10	25.20
1699	NYSE	LAD	Thu, Oct 20, 2005	27.38	27.44	25.85	25.91
1698	NYSE	LAD	Wed, Oct 19, 2005	26.71	27.38	26.07	27.38
1697	NYSE	LAD	Tue, Oct 18, 2005	27.14	27.22	26.65	26.71
1696	NYSE	LAD	Mon, Oct 17, 2005	27.32	27.60	27.15	27.30
1695	NYSE	LAD	Fri, Oct 14, 2005	27.50	27.60	27.20	27.30
1694	NYSE	LAD	Thu, Oct 13, 2005	27.65	27.74	27.37	27.50
1693	NYSE	LAD	Wed, Oct 12, 2005	28.00	28.24	27.40	27.70
1692	NYSE	LAD	Tue, Oct 11, 2005	28.14	28.14	27.50	27.94
1691	NYSE	LAD	Mon, Oct 10, 2005	28.58	28.58	28.03	28.13
1690	NYSE	LAD	Fri, Oct 7, 2005	28.22	28.63	28.13	28.59
1689	NYSE	LAD	Thu, Oct 6, 2005	28.84	29.10	27.74	28.20
1688	NYSE	LAD	Wed, Oct 5, 2005	28.82	29.09	28.75	28.90
1687	NYSE	LAD	Tue, Oct 4, 2005	28.72	29.72	28.72	28.92
1686	NYSE	LAD	Mon, Oct 3, 2005	29.10	29.45	28.84	28.89
1685	NYSE	LAD	Fri, Sep 30, 2005	29.00	29.14	28.70	28.98
1684	NYSE	LAD	Thu, Sep 29, 2005	28.62	29.06	28.29	29.06
1683	NYSE	LAD	Wed, Sep 28, 2005	28.90	28.99	28.53	28.62
1682	NYSE	LAD	Tue, Sep 27, 2005	29.35	29.40	28.74	28.90
1681	NYSE	LAD	Mon, Sep 26, 2005	29.40	29.64	29.26	29.42
1680	NYSE	LAD	Fri, Sep 23, 2005	28.75	29.48	28.65	29.34
1679	NYSE	LAD	Thu, Sep 22, 2005	28.55	28.95	28.53	28.80
1678	NYSE	LAD	Wed, Sep 21, 2005	28.90	29.15	28.30	28.52
1677	NYSE	LAD	Tue, Sep 20, 2005	29.35	29.79	28.70	28.85
1676	NYSE	LAD	Mon, Sep 19, 2005	29.70	29.70	29.20	29.31
1675	NYSE	LAD	Fri, Sep 16, 2005	29.37	29.78	29.35	29.69
1674	NYSE	LAD	Thu, Sep 15, 2005	29.48	29.57	29.05	29.14
1673	NYSE	LAD	Wed, Sep 14, 2005	29.40	29.75	29.14	29.51
1672	NYSE	LAD	Tue, Sep 13, 2005	29.50	29.50	29.10	29.31
1671	NYSE	LAD	Mon, Sep 12, 2005	29.52	29.56	29.25	29.54
1670	NYSE	LAD	Fri, Sep 9, 2005	29.45	29.57	29.34	29.52
1669	NYSE	LAD	Thu, Sep 8, 2005	29.45	29.46	29.20	29.43
1668	NYSE	LAD	Wed, Sep 7, 2005	28.98	29.54	28.60	29.49
1667	NYSE	LAD	Tue, Sep 6, 2005	28.56	29.03	28.46	28.97
1666	NYSE	LAD	Fri, Sep 2, 2005	29.31	29.31	28.32	28.53
1665	NYSE	LAD	Thu, Sep 1, 2005	29.75	29.87	29.01	29.31
1664	NYSE	LAD	Wed, Aug 31, 2005	29.57	29.80	29.29	29.69
1663	NYSE	LAD	Tue, Aug 30, 2005	29.34	29.69	29.05	29.63
1662	NYSE	LAD	Mon, Aug 29, 2005	29.02	29.35	28.86	29.33
1661	NYSE	LAD	Fri, Aug 26, 2005	29.84	29.84	29.02	29.02
1660	NYSE	LAD	Thu, Aug 25, 2005	29.85	30.00	29.68	29.72
1659	NYSE	LAD	Wed, Aug 24, 2005	30.01	30.20	29.71	29.85
1658	NYSE	LAD	Tue, Aug 23, 2005	30.39	30.39	29.95	30.01
1657	NYSE	LAD	Mon, Aug 22, 2005	29.87	30.12	29.79	30.07
1656	NYSE	LAD	Fri, Aug 19, 2005	29.80	29.81	29.60	29.76
1655	NYSE	LAD	Thu, Aug 18, 2005	29.59	29.97	29.50	29.86
1654	NYSE	LAD	Wed, Aug 17, 2005	29.95	30.05	29.60	29.60
1653	NYSE	LAD	Tue, Aug 16, 2005	30.57	30.58	29.87	29.93
1652	NYSE	LAD	Mon, Aug 15, 2005	30.05	30.67	29.90	30.67
1651	NYSE	LAD	Fri, Aug 12, 2005	30.45	30.50	29.78	30.05
1650	NYSE	LAD	Thu, Aug 11, 2005	30.30	30.60	30.16	30.49
1649	NYSE	LAD	Wed, Aug 10, 2005	30.10	30.60	30.10	30.35
1648	NYSE	LAD	Tue, Aug 9, 2005	30.08	30.22	29.89	30.07
1647	NYSE	LAD	Mon, Aug 8, 2005	30.28	30.43	29.98	30.08
1646	NYSE	LAD	Fri, Aug 5, 2005	30.60	30.65	30.19	30.25
1645	NYSE	LAD	Thu, Aug 4, 2005	31.30	31.30	30.70	30.70
1644	NYSE	LAD	Wed, Aug 3, 2005	31.15	31.39	31.05	31.35
1643	NYSE	LAD	Tue, Aug 2, 2005	30.87	31.25	30.87	31.22
1642	NYSE	LAD	Mon, Aug 1, 2005	31.14	31.24	30.76	30.85
1641	NYSE	LAD	Fri, Jul 29, 2005	31.03	31.43	31.00	31.15
1640	NYSE	LAD	Thu, Jul 28, 2005	30.85	31.19	30.72	31.03
1639	NYSE	LAD	Wed, Jul 27, 2005	30.93	30.95	30.70	30.81
1638	NYSE	LAD	Tue, Jul 26, 2005	30.00	31.08	30.00	30.90
1637	NYSE	LAD	Mon, Jul 25, 2005	29.85	29.98	29.72	29.98
1636	NYSE	LAD	Fri, Jul 22, 2005	29.75	29.85	29.46	29.68
1635	NYSE	LAD	Thu, Jul 21, 2005	29.97	30.00	29.70	29.82
1634	NYSE	LAD	Wed, Jul 20, 2005	29.52	30.00	29.52	29.97
1633	NYSE	LAD	Tue, Jul 19, 2005	29.35	29.61	29.26	29.51
1632	NYSE	LAD	Mon, Jul 18, 2005	29.45	29.70	29.27	29.27
1631	NYSE	LAD	Fri, Jul 15, 2005	29.10	29.53	29.09	29.53
1630	NYSE	LAD	Thu, Jul 14, 2005	29.74	29.86	29.05	29.17
1629	NYSE	LAD	Wed, Jul 13, 2005	29.80	29.84	29.60	29.74
1628	NYSE	LAD	Tue, Jul 12, 2005	29.81	29.94	29.65	29.88
1627	NYSE	LAD	Mon, Jul 11, 2005	29.52	29.94	29.51	29.91
1626	NYSE	LAD	Fri, Jul 8, 2005	29.00	29.75	29.00	29.71
1625	NYSE	LAD	Thu, Jul 7, 2005	29.25	29.52	28.75	29.14
1624	NYSE	LAD	Wed, Jul 6, 2005	29.50	29.51	29.26	29.31
1623	NYSE	LAD	Tue, Jul 5, 2005	28.67	29.51	28.63	29.51
1622	NYSE	LAD	Fri, Jul 1, 2005	28.85	28.94	28.31	28.89
1621	NYSE	LAD	Thu, Jun 30, 2005	28.93	29.25	28.85	28.85
1620	NYSE	LAD	Wed, Jun 29, 2005	29.05	29.05	28.38	28.93
1619	NYSE	LAD	Tue, Jun 28, 2005	28.80	29.11	28.76	29.11
1618	NYSE	LAD	Mon, Jun 27, 2005	28.65	29.25	28.56	28.76
1617	NYSE	LAD	Fri, Jun 24, 2005	27.82	28.75	27.79	28.75
1616	NYSE	LAD	Thu, Jun 23, 2005	28.50	28.61	27.80	27.80
1615	NYSE	LAD	Wed, Jun 22, 2005	28.37	28.50	28.23	28.50
1614	NYSE	LAD	Tue, Jun 21, 2005	27.95	28.42	27.95	28.36
1613	NYSE	LAD	Mon, Jun 20, 2005	27.95	28.10	27.76	27.94
1612	NYSE	LAD	Fri, Jun 17, 2005	28.20	28.35	27.88	27.95
1611	NYSE	LAD	Thu, Jun 16, 2005	28.10	28.14	27.95	28.06
1610	NYSE	LAD	Wed, Jun 15, 2005	27.90	28.19	27.81	28.13
1609	NYSE	LAD	Tue, Jun 14, 2005	27.45	28.37	27.32	28.00
1608	NYSE	LAD	Mon, Jun 13, 2005	27.30	27.73	27.29	27.50
1607	NYSE	LAD	Fri, Jun 10, 2005	27.53	27.64	27.35	27.38
1606	NYSE	LAD	Thu, Jun 9, 2005	26.90	27.57	26.90	27.53
1605	NYSE	LAD	Wed, Jun 8, 2005	27.11	27.25	26.93	26.95
1604	NYSE	LAD	Tue, Jun 7, 2005	26.88	27.34	26.71	27.12
1603	NYSE	LAD	Mon, Jun 6, 2005	26.65	27.02	26.59	26.88
1602	NYSE	LAD	Fri, Jun 3, 2005	27.15	27.18	26.72	26.83
1601	NYSE	LAD	Thu, Jun 2, 2005	26.90	27.30	26.90	27.20
1600	NYSE	LAD	Wed, Jun 1, 2005	26.55	27.16	26.55	27.16
1599	NYSE	LAD	Tue, May 31, 2005	26.65	27.17	26.60	26.60
1598	NYSE	LAD	Fri, May 27, 2005	26.45	26.55	26.29	26.43
1597	NYSE	LAD	Thu, May 26, 2005	25.89	26.45	25.89	26.38
1596	NYSE	LAD	Wed, May 25, 2005	26.27	26.46	25.90	25.95
1595	NYSE	LAD	Tue, May 24, 2005	26.58	26.58	26.20	26.37
1594	NYSE	LAD	Mon, May 23, 2005	26.43	26.84	26.43	26.68
1593	NYSE	LAD	Fri, May 20, 2005	26.33	26.37	25.88	26.31
1592	NYSE	LAD	Thu, May 19, 2005	26.51	26.71	25.97	26.40
1591	NYSE	LAD	Wed, May 18, 2005	25.68	26.68	25.68	26.68
1590	NYSE	LAD	Tue, May 17, 2005	25.85	25.89	25.14	25.53
1589	NYSE	LAD	Mon, May 16, 2005	25.29	26.31	25.29	25.98
1588	NYSE	LAD	Fri, May 13, 2005	25.60	25.84	24.99	25.09
1587	NYSE	LAD	Thu, May 12, 2005	26.58	26.77	25.50	25.67
1586	NYSE	LAD	Wed, May 11, 2005	26.34	26.59	25.59	26.59
1585	NYSE	LAD	Tue, May 10, 2005	26.63	26.63	26.11	26.24
1584	NYSE	LAD	Mon, May 9, 2005	26.58	26.75	26.49	26.60
1583	NYSE	LAD	Fri, May 6, 2005	26.62	26.95	26.42	26.57
1582	NYSE	LAD	Thu, May 5, 2005	27.08	27.35	26.20	26.42
1581	NYSE	LAD	Wed, May 4, 2005	26.75	27.16	26.63	26.99
1580	NYSE	LAD	Tue, May 3, 2005	25.63	26.75	25.55	26.75
1579	NYSE	LAD	Mon, May 2, 2005	24.82	25.80	24.82	25.68
1578	NYSE	LAD	Fri, Apr 29, 2005	26.60	26.72	24.57	24.66
1577	NYSE	LAD	Thu, Apr 28, 2005	26.72	27.15	26.55	26.55
1576	NYSE	LAD	Wed, Apr 27, 2005	26.55	27.05	26.42	26.53
1575	NYSE	LAD	Tue, Apr 26, 2005	24.50	26.67	24.36	26.55
1574	NYSE	LAD	Mon, Apr 25, 2005	24.17	24.17	23.60	23.67
1573	NYSE	LAD	Fri, Apr 22, 2005	24.42	24.42	23.69	24.13
1572	NYSE	LAD	Thu, Apr 21, 2005	24.23	24.53	24.23	24.40
1571	NYSE	LAD	Wed, Apr 20, 2005	24.90	24.91	23.90	24.10
1570	NYSE	LAD	Tue, Apr 19, 2005	24.61	25.00	24.52	25.00
1569	NYSE	LAD	Mon, Apr 18, 2005	24.55	24.70	24.33	24.60
1568	NYSE	LAD	Fri, Apr 15, 2005	24.75	24.82	24.51	24.61
1567	NYSE	LAD	Thu, Apr 14, 2005	24.83	25.02	24.65	24.75
1566	NYSE	LAD	Wed, Apr 13, 2005	25.32	25.32	24.60	24.78
1565	NYSE	LAD	Tue, Apr 12, 2005	25.19	25.34	24.69	25.32
1564	NYSE	LAD	Mon, Apr 11, 2005	25.23	25.40	25.08	25.19
1563	NYSE	LAD	Fri, Apr 8, 2005	25.75	25.90	25.29	25.38
1562	NYSE	LAD	Thu, Apr 7, 2005	25.91	26.05	25.72	25.75
1561	NYSE	LAD	Wed, Apr 6, 2005	25.66	26.14	25.60	26.00
1560	NYSE	LAD	Tue, Apr 5, 2005	25.15	25.68	25.09	25.68
1559	NYSE	LAD	Mon, Apr 4, 2005	25.19	25.25	24.69	25.25
1558	NYSE	LAD	Fri, Apr 1, 2005	25.71	25.71	24.60	25.28
1557	NYSE	LAD	Thu, Mar 31, 2005	26.16	26.16	25.40	25.61
1556	NYSE	LAD	Wed, Mar 30, 2005	25.83	26.21	25.60	26.16
1555	NYSE	LAD	Tue, Mar 29, 2005	25.66	25.95	25.23	25.75
1554	NYSE	LAD	Mon, Mar 28, 2005	25.29	25.70	25.00	25.66
1553	NYSE	LAD	Thu, Mar 24, 2005	25.58	25.75	25.04	25.15
1552	NYSE	LAD	Wed, Mar 23, 2005	25.90	25.98	25.06	25.50
1551	NYSE	LAD	Tue, Mar 22, 2005	26.49	26.67	25.98	25.99
1550	NYSE	LAD	Mon, Mar 21, 2005	26.86	26.86	26.34	26.44
1549	NYSE	LAD	Fri, Mar 18, 2005	27.35	27.35	26.51	26.85
1548	NYSE	LAD	Thu, Mar 17, 2005	27.23	27.45	26.80	27.28
1547	NYSE	LAD	Wed, Mar 16, 2005	26.50	27.56	26.32	27.23
1546	NYSE	LAD	Tue, Mar 15, 2005	25.30	25.64	24.99	25.06
1545	NYSE	LAD	Mon, Mar 14, 2005	25.31	25.48	25.10	25.21
1544	NYSE	LAD	Fri, Mar 11, 2005	25.45	25.58	25.25	25.26
1543	NYSE	LAD	Thu, Mar 10, 2005	25.81	25.94	25.44	25.44
1542	NYSE	LAD	Wed, Mar 9, 2005	25.93	26.13	25.62	25.71
1541	NYSE	LAD	Tue, Mar 8, 2005	26.65	26.66	25.97	25.98
1540	NYSE	LAD	Mon, Mar 7, 2005	26.70	26.91	26.67	26.74
1539	NYSE	LAD	Fri, Mar 4, 2005	26.50	26.76	26.46	26.64
1538	NYSE	LAD	Thu, Mar 3, 2005	26.53	26.64	26.19	26.40
1537	NYSE	LAD	Wed, Mar 2, 2005	26.54	26.64	26.42	26.44
1536	NYSE	LAD	Tue, Mar 1, 2005	26.38	26.90	26.31	26.69
1535	NYSE	LAD	Mon, Feb 28, 2005	26.47	26.50	25.79	26.27
1534	NYSE	LAD	Fri, Feb 25, 2005	26.00	26.50	25.85	26.47
1533	NYSE	LAD	Thu, Feb 24, 2005	26.43	26.53	25.90	26.09
1532	NYSE	LAD	Wed, Feb 23, 2005	27.00	27.00	26.38	26.44
1531	NYSE	LAD	Tue, Feb 22, 2005	28.81	28.82	26.71	27.00
1530	NYSE	LAD	Fri, Feb 18, 2005	29.60	29.95	29.12	29.51
1529	NYSE	LAD	Thu, Feb 17, 2005	28.54	28.98	28.44	28.86
1528	NYSE	LAD	Wed, Feb 16, 2005	27.60	28.60	27.50	28.55
1527	NYSE	LAD	Tue, Feb 15, 2005	27.85	27.90	27.59	27.60
1526	NYSE	LAD	Mon, Feb 14, 2005	27.94	27.95	27.79	27.93
1525	NYSE	LAD	Fri, Feb 11, 2005	27.50	28.10	27.50	27.94
1524	NYSE	LAD	Thu, Feb 10, 2005	27.73	28.00	27.50	27.53
1523	NYSE	LAD	Wed, Feb 9, 2005	27.70	27.70	27.45	27.63
1522	NYSE	LAD	Tue, Feb 8, 2005	27.60	27.85	27.50	27.83
1521	NYSE	LAD	Mon, Feb 7, 2005	27.55	27.93	27.27	27.65
1520	NYSE	LAD	Fri, Feb 4, 2005	27.47	27.84	27.21	27.65
1519	NYSE	LAD	Thu, Feb 3, 2005	27.60	27.60	27.31	27.47
1518	NYSE	LAD	Wed, Feb 2, 2005	27.43	27.67	27.38	27.50
1517	NYSE	LAD	Tue, Feb 1, 2005	27.08	27.70	27.00	27.23
1516	NYSE	LAD	Mon, Jan 31, 2005	26.44	27.20	26.44	27.18
1515	NYSE	LAD	Fri, Jan 28, 2005	26.78	26.79	26.09	26.34
1514	NYSE	LAD	Thu, Jan 27, 2005	26.65	27.23	26.62	26.78
1513	NYSE	LAD	Wed, Jan 26, 2005	26.47	26.64	26.30	26.55
1512	NYSE	LAD	Tue, Jan 25, 2005	26.42	26.80	26.40	26.56
1511	NYSE	LAD	Mon, Jan 24, 2005	26.42	26.62	26.18	26.52
1510	NYSE	LAD	Fri, Jan 21, 2005	26.08	26.69	26.08	26.51
1509	NYSE	LAD	Thu, Jan 20, 2005	26.40	26.46	26.02	26.08
1508	NYSE	LAD	Wed, Jan 19, 2005	26.40	26.56	26.36	26.50
1507	NYSE	LAD	Tue, Jan 18, 2005	25.91	26.80	25.76	26.60
1506	NYSE	LAD	Fri, Jan 14, 2005	25.30	26.28	25.30	26.01
1505	NYSE	LAD	Thu, Jan 13, 2005	25.60	25.83	25.24	25.35
1504	NYSE	LAD	Wed, Jan 12, 2005	25.44	25.70	25.40	25.65
1503	NYSE	LAD	Tue, Jan 11, 2005	25.79	25.79	25.27	25.35
1502	NYSE	LAD	Mon, Jan 10, 2005	25.32	26.20	25.32	25.88
1501	NYSE	LAD	Fri, Jan 7, 2005	25.45	25.70	25.28	25.28
1500	NYSE	LAD	Thu, Jan 6, 2005	25.45	25.75	25.23	25.50
1499	NYSE	LAD	Wed, Jan 5, 2005	25.25	25.65	25.06	25.45
1498	NYSE	LAD	Tue, Jan 4, 2005	25.87	26.07	25.26	25.34
1497	NYSE	LAD	Mon, Jan 3, 2005	26.77	26.94	25.93	26.08
1496	NYSE	LAD	Fri, Dec 31, 2004	26.65	26.95	26.40	26.82
1495	NYSE	LAD	Thu, Dec 30, 2004	26.34	26.87	26.34	26.63
1494	NYSE	LAD	Wed, Dec 29, 2004	26.25	26.60	26.24	26.24
1493	NYSE	LAD	Tue, Dec 28, 2004	26.25	26.64	26.15	26.30
1492	NYSE	LAD	Mon, Dec 27, 2004	26.43	26.68	26.03	26.15
1491	NYSE	LAD	Thu, Dec 23, 2004	26.00	26.40	26.00	26.33
1490	NYSE	LAD	Wed, Dec 22, 2004	25.87	26.60	25.76	26.40
1489	NYSE	LAD	Tue, Dec 21, 2004	25.20	25.83	25.20	25.79
1488	NYSE	LAD	Mon, Dec 20, 2004	25.60	25.90	25.25	25.30
1487	NYSE	LAD	Fri, Dec 17, 2004	25.43	25.78	25.43	25.70
1486	NYSE	LAD	Thu, Dec 16, 2004	25.87	25.97	24.78	25.26
1485	NYSE	LAD	Wed, Dec 15, 2004	25.54	25.98	25.32	25.97
1484	NYSE	LAD	Tue, Dec 14, 2004	25.30	25.44	24.73	25.44
1483	NYSE	LAD	Mon, Dec 13, 2004	24.57	25.20	24.27	25.20
1482	NYSE	LAD	Fri, Dec 10, 2004	24.88	24.89	24.40	24.57
1481	NYSE	LAD	Thu, Dec 9, 2004	24.42	24.93	24.18	24.78
1480	NYSE	LAD	Wed, Dec 8, 2004	24.49	24.77	24.30	24.52
1479	NYSE	LAD	Tue, Dec 7, 2004	24.90	24.98	24.48	24.48
1478	NYSE	LAD	Mon, Dec 6, 2004	25.70	25.80	25.02	25.07
1477	NYSE	LAD	Fri, Dec 3, 2004	25.39	25.81	25.29	25.70
1476	NYSE	LAD	Thu, Dec 2, 2004	25.92	25.92	25.20	25.24
1475	NYSE	LAD	Wed, Dec 1, 2004	25.30	26.44	25.30	26.07
1474	NYSE	LAD	Tue, Nov 30, 2004	25.58	25.69	25.32	25.38
1473	NYSE	LAD	Mon, Nov 29, 2004	25.55	25.87	25.13	25.58
1472	NYSE	LAD	Fri, Nov 26, 2004	25.35	25.71	25.30	25.70
1471	NYSE	LAD	Wed, Nov 24, 2004	24.95	25.34	24.95	25.25
1470	NYSE	LAD	Tue, Nov 23, 2004	25.00	25.33	24.73	24.85
1469	NYSE	LAD	Mon, Nov 22, 2004	24.44	25.22	24.44	25.15
1468	NYSE	LAD	Fri, Nov 19, 2004	24.80	25.20	24.37	24.60
1467	NYSE	LAD	Thu, Nov 18, 2004	25.10	25.19	24.88	24.93
1466	NYSE	LAD	Wed, Nov 17, 2004	24.86	25.53	24.86	25.23
1465	NYSE	LAD	Tue, Nov 16, 2004	24.71	25.29	24.70	24.71
1464	NYSE	LAD	Mon, Nov 15, 2004	25.55	25.75	24.55	24.72
1463	NYSE	LAD	Fri, Nov 12, 2004	25.06	25.70	24.75	25.70
1462	NYSE	LAD	Thu, Nov 11, 2004	24.92	25.01	24.50	24.69
1461	NYSE	LAD	Wed, Nov 10, 2004	24.64	24.95	24.41	24.92
1460	NYSE	LAD	Tue, Nov 9, 2004	24.52	24.62	24.44	24.54
1459	NYSE	LAD	Mon, Nov 8, 2004	24.36	24.76	24.34	24.52
1458	NYSE	LAD	Fri, Nov 5, 2004	24.00	24.52	23.88	24.51
1457	NYSE	LAD	Thu, Nov 4, 2004	23.90	24.10	23.73	23.88
1456	NYSE	LAD	Wed, Nov 3, 2004	23.94	24.43	23.75	24.00
1455	NYSE	LAD	Tue, Nov 2, 2004	23.35	24.11	23.30	23.95
1454	NYSE	LAD	Mon, Nov 1, 2004	22.65	23.28	22.55	23.20
1453	NYSE	LAD	Fri, Oct 29, 2004	22.66	22.74	22.50	22.65
1452	NYSE	LAD	Thu, Oct 28, 2004	22.41	22.80	22.20	22.65
1451	NYSE	LAD	Wed, Oct 27, 2004	22.73	22.73	22.20	22.48
1450	NYSE	LAD	Tue, Oct 26, 2004	22.25	22.75	22.03	22.74
1449	NYSE	LAD	Mon, Oct 25, 2004	22.03	22.39	21.85	22.31
1448	NYSE	LAD	Fri, Oct 22, 2004	21.50	22.44	21.35	22.18
1447	NYSE	LAD	Thu, Oct 21, 2004	21.40	21.70	20.79	21.70
1446	NYSE	LAD	Wed, Oct 20, 2004	20.51	20.83	20.40	20.75
1445	NYSE	LAD	Tue, Oct 19, 2004	21.02	21.06	20.61	20.61
1444	NYSE	LAD	Mon, Oct 18, 2004	20.54	21.06	20.35	20.88
1443	NYSE	LAD	Fri, Oct 15, 2004	20.48	20.65	20.14	20.64
1442	NYSE	LAD	Thu, Oct 14, 2004	20.70	20.70	20.04	20.48
1441	NYSE	LAD	Wed, Oct 13, 2004	21.10	21.14	20.50	20.76
1440	NYSE	LAD	Tue, Oct 12, 2004	21.00	21.18	20.83	21.07
1439	NYSE	LAD	Mon, Oct 11, 2004	21.46	21.51	21.07	21.11
1438	NYSE	LAD	Fri, Oct 8, 2004	21.48	21.65	21.30	21.45
1437	NYSE	LAD	Thu, Oct 7, 2004	22.00	22.00	21.56	21.63
1436	NYSE	LAD	Wed, Oct 6, 2004	21.77	22.10	21.66	22.09
1435	NYSE	LAD	Tue, Oct 5, 2004	21.89	21.93	21.59	21.65
1434	NYSE	LAD	Mon, Oct 4, 2004	21.81	22.25	21.81	21.99
1433	NYSE	LAD	Fri, Oct 1, 2004	21.32	22.24	21.29	22.06
1432	NYSE	LAD	Thu, Sep 30, 2004	21.14	21.57	21.14	21.26
1431	NYSE	LAD	Wed, Sep 29, 2004	21.11	21.14	20.92	21.14
1430	NYSE	LAD	Tue, Sep 28, 2004	20.83	21.20	20.60	21.16
1429	NYSE	LAD	Mon, Sep 27, 2004	21.12	21.12	20.63	20.68
1428	NYSE	LAD	Fri, Sep 24, 2004	20.91	21.38	20.85	21.08
1427	NYSE	LAD	Thu, Sep 23, 2004	21.35	21.40	20.90	21.01
1426	NYSE	LAD	Wed, Sep 22, 2004	22.10	22.10	21.07	21.25
1425	NYSE	LAD	Tue, Sep 21, 2004	21.98	22.32	21.85	22.24
1424	NYSE	LAD	Mon, Sep 20, 2004	22.18	22.30	21.62	21.83
1423	NYSE	LAD	Fri, Sep 17, 2004	22.38	22.39	21.96	22.18
1422	NYSE	LAD	Thu, Sep 16, 2004	22.22	22.45	22.09	22.28
1421	NYSE	LAD	Wed, Sep 15, 2004	22.20	22.40	21.76	22.22
1420	NYSE	LAD	Tue, Sep 14, 2004	21.32	21.44	21.00	21.20
1419	NYSE	LAD	Mon, Sep 13, 2004	21.44	21.56	21.30	21.42
1418	NYSE	LAD	Fri, Sep 10, 2004	21.77	21.77	21.31	21.54
1417	NYSE	LAD	Thu, Sep 9, 2004	21.65	21.89	21.48	21.87
1416	NYSE	LAD	Wed, Sep 8, 2004	21.53	21.93	21.48	21.55
1415	NYSE	LAD	Tue, Sep 7, 2004	21.55	21.66	21.35	21.38
1414	NYSE	LAD	Fri, Sep 3, 2004	22.25	22.50	21.53	21.55
1413	NYSE	LAD	Thu, Sep 2, 2004	21.18	22.25	21.15	22.25
1412	NYSE	LAD	Wed, Sep 1, 2004	21.00	21.50	20.70	21.03
1411	NYSE	LAD	Tue, Aug 31, 2004	21.65	21.73	21.09	21.25
1410	NYSE	LAD	Mon, Aug 30, 2004	21.63	21.98	21.40	21.80
1409	NYSE	LAD	Fri, Aug 27, 2004	21.95	21.95	21.49	21.53
1408	NYSE	LAD	Thu, Aug 26, 2004	21.66	22.02	21.60	21.95
1407	NYSE	LAD	Wed, Aug 25, 2004	22.13	22.15	21.60	21.60
1406	NYSE	LAD	Tue, Aug 24, 2004	22.21	22.75	22.11	22.13
1405	NYSE	LAD	Mon, Aug 23, 2004	22.57	22.57	22.00	22.11
1404	NYSE	LAD	Fri, Aug 20, 2004	22.00	22.37	21.95	22.37
1403	NYSE	LAD	Thu, Aug 19, 2004	22.47	22.47	21.76	21.90
1402	NYSE	LAD	Wed, Aug 18, 2004	21.62	22.37	21.35	22.37
1401	NYSE	LAD	Tue, Aug 17, 2004	21.70	21.77	21.33	21.57
1400	NYSE	LAD	Mon, Aug 16, 2004	20.55	21.88	20.55	21.60
1399	NYSE	LAD	Fri, Aug 13, 2004	21.10	21.20	20.62	20.72
1398	NYSE	LAD	Thu, Aug 12, 2004	21.15	21.15	20.83	21.00
1397	NYSE	LAD	Wed, Aug 11, 2004	21.70	21.70	21.07	21.25
1396	NYSE	LAD	Tue, Aug 10, 2004	21.25	21.95	21.25	21.90
1395	NYSE	LAD	Mon, Aug 9, 2004	21.78	21.78	21.16	21.17
1394	NYSE	LAD	Fri, Aug 6, 2004	22.10	22.10	21.40	21.77
1393	NYSE	LAD	Thu, Aug 5, 2004	22.65	22.66	21.95	22.25
1392	NYSE	LAD	Wed, Aug 4, 2004	22.71	22.85	22.30	22.81
1391	NYSE	LAD	Tue, Aug 3, 2004	23.40	23.40	22.74	22.81
1390	NYSE	LAD	Mon, Aug 2, 2004	23.45	23.60	23.05	23.56
1389	NYSE	LAD	Fri, Jul 30, 2004	23.22	23.60	23.21	23.36
1388	NYSE	LAD	Thu, Jul 29, 2004	23.17	23.44	22.79	23.37
1387	NYSE	LAD	Wed, Jul 28, 2004	22.73	23.48	22.72	23.15
1386	NYSE	LAD	Tue, Jul 27, 2004	21.78	22.90	21.75	22.83
1385	NYSE	LAD	Mon, Jul 26, 2004	22.60	22.70	21.74	21.78
1384	NYSE	LAD	Fri, Jul 23, 2004	22.55	23.15	22.50	22.65
1383	NYSE	LAD	Thu, Jul 22, 2004	22.80	23.10	21.78	22.44
1382	NYSE	LAD	Wed, Jul 21, 2004	22.73	23.11	22.65	22.67
1381	NYSE	LAD	Tue, Jul 20, 2004	23.25	23.25	22.31	22.72
1380	NYSE	LAD	Mon, Jul 19, 2004	21.84	23.10	21.84	22.90
1379	NYSE	LAD	Fri, Jul 16, 2004	22.00	22.41	21.67	21.74
1378	NYSE	LAD	Thu, Jul 15, 2004	22.25	22.57	21.75	21.75
1377	NYSE	LAD	Wed, Jul 14, 2004	22.35	22.55	21.98	22.25
1376	NYSE	LAD	Tue, Jul 13, 2004	22.50	22.84	22.11	22.25
1375	NYSE	LAD	Mon, Jul 12, 2004	22.60	22.80	22.29	22.56
1374	NYSE	LAD	Fri, Jul 9, 2004	22.68	22.79	22.12	22.51
1373	NYSE	LAD	Thu, Jul 8, 2004	23.55	23.55	22.43	22.67
1372	NYSE	LAD	Wed, Jul 7, 2004	23.40	23.78	23.28	23.69
1371	NYSE	LAD	Tue, Jul 6, 2004	23.70	23.70	23.28	23.44
1370	NYSE	LAD	Fri, Jul 2, 2004	23.50	23.90	23.35	23.84
1369	NYSE	LAD	Thu, Jul 1, 2004	24.93	24.93	23.40	23.45
1368	NYSE	LAD	Wed, Jun 30, 2004	24.65	24.88	24.53	24.78
1367	NYSE	LAD	Tue, Jun 29, 2004	24.85	25.03	24.45	24.70
1366	NYSE	LAD	Mon, Jun 28, 2004	26.00	26.00	24.80	24.88
1365	NYSE	LAD	Fri, Jun 25, 2004	24.65	26.00	24.28	26.00
1364	NYSE	LAD	Thu, Jun 24, 2004	24.83	24.95	24.68	24.76
1363	NYSE	LAD	Wed, Jun 23, 2004	24.58	24.93	24.25	24.83
1362	NYSE	LAD	Tue, Jun 22, 2004	24.25	24.60	24.02	24.58
1361	NYSE	LAD	Mon, Jun 21, 2004	24.46	24.56	24.15	24.35
1360	NYSE	LAD	Fri, Jun 18, 2004	24.48	24.68	24.18	24.56
1359	NYSE	LAD	Thu, Jun 17, 2004	24.61	24.87	24.31	24.47
1358	NYSE	LAD	Wed, Jun 16, 2004	24.60	24.63	24.17	24.63
1357	NYSE	LAD	Tue, Jun 15, 2004	24.20	24.71	24.19	24.69
1356	NYSE	LAD	Mon, Jun 14, 2004	24.15	24.50	23.79	23.90
1355	NYSE	LAD	Thu, Jun 10, 2004	24.00	24.40	23.72	23.95
1354	NYSE	LAD	Wed, Jun 9, 2004	24.36	24.58	24.00	24.04
1353	NYSE	LAD	Tue, Jun 8, 2004	23.96	24.69	23.76	24.36
1352	NYSE	LAD	Mon, Jun 7, 2004	23.75	24.06	23.68	23.86
1351	NYSE	LAD	Fri, Jun 4, 2004	23.70	23.87	23.40	23.70
1350	NYSE	LAD	Thu, Jun 3, 2004	23.75	23.85	23.52	23.56
1349	NYSE	LAD	Wed, Jun 2, 2004	23.68	23.90	23.32	23.80
1348	NYSE	LAD	Tue, Jun 1, 2004	23.80	23.80	23.45	23.68
1347	NYSE	LAD	Fri, May 28, 2004	24.00	24.11	23.88	23.92
1346	NYSE	LAD	Thu, May 27, 2004	23.88	24.10	23.87	24.00
1345	NYSE	LAD	Wed, May 26, 2004	24.40	24.40	23.87	23.88
1344	NYSE	LAD	Tue, May 25, 2004	24.05	24.40	23.88	24.40
1343	NYSE	LAD	Mon, May 24, 2004	24.00	24.07	23.61	24.05
1342	NYSE	LAD	Fri, May 21, 2004	23.88	24.13	23.79	23.91
1341	NYSE	LAD	Thu, May 20, 2004	24.17	24.51	23.40	23.78
1340	NYSE	LAD	Wed, May 19, 2004	24.10	24.60	24.03	24.17
1339	NYSE	LAD	Tue, May 18, 2004	23.85	24.08	23.81	23.98
1338	NYSE	LAD	Mon, May 17, 2004	24.26	24.26	23.41	23.72
1337	NYSE	LAD	Fri, May 14, 2004	24.00	24.41	23.90	24.25
1336	NYSE	LAD	Thu, May 13, 2004	24.10	24.45	23.81	24.06
1335	NYSE	LAD	Wed, May 12, 2004	24.08	24.25	23.29	24.00
1334	NYSE	LAD	Tue, May 11, 2004	23.55	24.39	23.55	24.08
1333	NYSE	LAD	Mon, May 10, 2004	24.65	24.65	23.60	23.61
1332	NYSE	LAD	Fri, May 7, 2004	25.15	25.16	24.35	24.65
1331	NYSE	LAD	Thu, May 6, 2004	25.50	25.50	25.01	25.22
1330	NYSE	LAD	Wed, May 5, 2004	25.70	25.90	25.61	25.61
1329	NYSE	LAD	Tue, May 4, 2004	25.74	26.00	25.62	25.87
1328	NYSE	LAD	Mon, May 3, 2004	25.70	25.95	25.47	25.64
1327	NYSE	LAD	Fri, Apr 30, 2004	26.15	26.25	25.57	25.83
1326	NYSE	LAD	Thu, Apr 29, 2004	26.83	26.83	25.93	26.01
1325	NYSE	LAD	Wed, Apr 28, 2004	27.40	27.50	26.82	26.82
1324	NYSE	LAD	Tue, Apr 27, 2004	27.92	28.28	27.19	27.41
1323	NYSE	LAD	Mon, Apr 26, 2004	28.49	28.58	27.21	27.94
1322	NYSE	LAD	Fri, Apr 23, 2004	28.35	28.60	28.35	28.49
1321	NYSE	LAD	Thu, Apr 22, 2004	28.15	28.54	28.15	28.35
1320	NYSE	LAD	Wed, Apr 21, 2004	26.85	28.10	26.85	27.95
1319	NYSE	LAD	Tue, Apr 20, 2004	26.90	27.36	26.90	26.90
1318	NYSE	LAD	Mon, Apr 19, 2004	27.25	27.33	26.78	27.01
1317	NYSE	LAD	Fri, Apr 16, 2004	27.70	28.12	27.20	27.50
1316	NYSE	LAD	Thu, Apr 15, 2004	26.45	27.63	26.44	27.62
1315	NYSE	LAD	Wed, Apr 14, 2004	26.90	27.24	26.09	26.65
1314	NYSE	LAD	Tue, Apr 13, 2004	28.25	28.50	26.62	27.15
1313	NYSE	LAD	Mon, Apr 12, 2004	27.75	28.45	27.75	28.10
1312	NYSE	LAD	Thu, Apr 8, 2004	28.35	28.38	27.84	27.90
1311	NYSE	LAD	Wed, Apr 7, 2004	28.36	28.36	27.94	28.10
1310	NYSE	LAD	Tue, Apr 6, 2004	28.70	28.80	28.32	28.46
1309	NYSE	LAD	Mon, Apr 5, 2004	28.40	28.86	28.37	28.70
1308	NYSE	LAD	Fri, Apr 2, 2004	28.30	28.74	28.20	28.50
1307	NYSE	LAD	Thu, Apr 1, 2004	27.75	28.84	27.75	28.28
1306	NYSE	LAD	Wed, Mar 31, 2004	27.66	27.95	27.36	27.65
1305	NYSE	LAD	Tue, Mar 30, 2004	27.97	28.15	27.27	27.82
1304	NYSE	LAD	Mon, Mar 29, 2004	27.92	28.17	27.74	27.97
1303	NYSE	LAD	Fri, Mar 26, 2004	26.90	27.89	26.88	27.67
1302	NYSE	LAD	Thu, Mar 25, 2004	26.45	27.65	26.30	27.00
1301	NYSE	LAD	Wed, Mar 24, 2004	26.65	27.09	26.25	26.65
1300	NYSE	LAD	Tue, Mar 23, 2004	26.75	27.50	26.31	26.74
1299	NYSE	LAD	Mon, Mar 22, 2004	28.20	28.20	26.81	26.82
1298	NYSE	LAD	Fri, Mar 19, 2004	28.25	28.60	27.93	28.05
1297	NYSE	LAD	Thu, Mar 18, 2004	28.49	28.63	27.79	28.29
1296	NYSE	LAD	Wed, Mar 17, 2004	27.80	28.71	27.80	28.50
1295	NYSE	LAD	Tue, Mar 16, 2004	27.88	27.98	27.55	27.68
1294	NYSE	LAD	Mon, Mar 15, 2004	28.70	28.70	27.61	27.68
1293	NYSE	LAD	Fri, Mar 12, 2004	29.42	29.50	28.42	28.65
1292	NYSE	LAD	Thu, Mar 11, 2004	29.01	30.01	28.82	29.42
1291	NYSE	LAD	Wed, Mar 10, 2004	30.15	30.29	29.15	29.22
1290	NYSE	LAD	Tue, Mar 9, 2004	30.58	30.59	30.11	30.20
1289	NYSE	LAD	Mon, Mar 8, 2004	29.69	30.79	29.68	30.46
1288	NYSE	LAD	Fri, Mar 5, 2004	28.90	29.86	28.90	29.69
1287	NYSE	LAD	Thu, Mar 4, 2004	28.45	28.99	28.36	28.92
1286	NYSE	LAD	Wed, Mar 3, 2004	28.15	28.60	27.75	28.45
1285	NYSE	LAD	Tue, Mar 2, 2004	28.40	28.47	28.11	28.19
1284	NYSE	LAD	Mon, Mar 1, 2004	27.64	28.47	27.64	28.44
1283	NYSE	LAD	Fri, Feb 27, 2004	27.63	28.20	27.49	27.58
1282	NYSE	LAD	Thu, Feb 26, 2004	27.36	27.91	27.36	27.73
1281	NYSE	LAD	Wed, Feb 25, 2004	27.20	27.80	27.02	27.46
1280	NYSE	LAD	Tue, Feb 24, 2004	27.16	27.35	26.65	27.05
1279	NYSE	LAD	Mon, Feb 23, 2004	26.95	27.50	26.79	26.91
1278	NYSE	LAD	Fri, Feb 20, 2004	27.25	27.30	26.70	26.70
1277	NYSE	LAD	Thu, Feb 19, 2004	27.35	27.70	27.04	27.15
1276	NYSE	LAD	Wed, Feb 18, 2004	28.26	28.35	26.93	27.23
1275	NYSE	LAD	Tue, Feb 17, 2004	27.70	28.55	27.60	28.26
1274	NYSE	LAD	Fri, Feb 13, 2004	28.42	28.46	27.13	27.85
1273	NYSE	LAD	Thu, Feb 12, 2004	28.00	28.47	27.85	28.22
1272	NYSE	LAD	Wed, Feb 11, 2004	27.85	28.36	27.85	28.18
1271	NYSE	LAD	Tue, Feb 10, 2004	28.30	28.47	27.79	28.00
1270	NYSE	LAD	Mon, Feb 9, 2004	28.50	28.65	28.25	28.35
1269	NYSE	LAD	Fri, Feb 6, 2004	25.80	27.40	25.70	27.27
1268	NYSE	LAD	Thu, Feb 5, 2004	24.95	26.18	24.95	25.90
1267	NYSE	LAD	Wed, Feb 4, 2004	25.98	26.35	24.78	24.78
1266	NYSE	LAD	Tue, Feb 3, 2004	26.00	26.49	25.35	26.08
1265	NYSE	LAD	Mon, Feb 2, 2004	25.85	25.96	25.39	25.87
1264	NYSE	LAD	Fri, Jan 30, 2004	26.00	26.55	25.56	25.94
1263	NYSE	LAD	Thu, Jan 29, 2004	26.66	26.75	25.40	26.00
1262	NYSE	LAD	Wed, Jan 28, 2004	27.60	27.90	26.60	26.71
1261	NYSE	LAD	Tue, Jan 27, 2004	28.12	28.14	27.55	27.55
1260	NYSE	LAD	Mon, Jan 26, 2004	28.55	28.55	28.21	28.37
1259	NYSE	LAD	Fri, Jan 23, 2004	28.61	28.61	27.80	28.59
1258	NYSE	LAD	Thu, Jan 22, 2004	27.80	28.61	27.68	28.61
1257	NYSE	LAD	Wed, Jan 21, 2004	27.20	27.80	27.20	27.80
1256	NYSE	LAD	Tue, Jan 20, 2004	27.00	27.59	26.91	27.36
1255	NYSE	LAD	Fri, Jan 16, 2004	26.98	27.07	26.80	27.00
1254	NYSE	LAD	Thu, Jan 15, 2004	26.90	26.98	26.79	26.96
1253	NYSE	LAD	Wed, Jan 14, 2004	25.80	26.94	25.80	26.94
1252	NYSE	LAD	Tue, Jan 13, 2004	25.70	25.84	25.60	25.84
1251	NYSE	LAD	Mon, Jan 12, 2004	25.40	25.77	25.28	25.77
1250	NYSE	LAD	Fri, Jan 9, 2004	25.60	25.75	25.35	25.35
1249	NYSE	LAD	Thu, Jan 8, 2004	25.25	25.74	25.25	25.66
1248	NYSE	LAD	Wed, Jan 7, 2004	25.00	25.30	24.81	25.25
1247	NYSE	LAD	Tue, Jan 6, 2004	25.05	25.58	24.90	25.10
1246	NYSE	LAD	Mon, Jan 5, 2004	24.60	25.66	24.60	25.20
1245	NYSE	LAD	Fri, Jan 2, 2004	25.21	25.65	24.90	25.04
1244	NYSE	LAD	Wed, Dec 31, 2003	25.70	25.73	25.19	25.21
1243	NYSE	LAD	Tue, Dec 30, 2003	25.65	25.80	25.52	25.77
1242	NYSE	LAD	Mon, Dec 29, 2003	24.83	25.95	24.83	25.72
1241	NYSE	LAD	Fri, Dec 26, 2003	24.90	24.90	24.71	24.83
1240	NYSE	LAD	Wed, Dec 24, 2003	24.95	25.04	24.90	24.95
1239	NYSE	LAD	Tue, Dec 23, 2003	24.95	25.28	24.95	24.99
1238	NYSE	LAD	Mon, Dec 22, 2003	24.50	24.92	24.39	24.92
1237	NYSE	LAD	Fri, Dec 19, 2003	24.60	24.80	24.52	24.60
1236	NYSE	LAD	Thu, Dec 18, 2003	24.55	24.75	24.42	24.60
1235	NYSE	LAD	Wed, Dec 17, 2003	24.80	24.90	24.65	24.65
1234	NYSE	LAD	Tue, Dec 16, 2003	24.83	25.00	24.11	24.90
1233	NYSE	LAD	Mon, Dec 15, 2003	25.54	25.54	24.83	24.93
1232	NYSE	LAD	Fri, Dec 12, 2003	25.50	25.60	25.20	25.54
1231	NYSE	LAD	Thu, Dec 11, 2003	23.80	25.69	23.80	25.58
1230	NYSE	LAD	Wed, Dec 10, 2003	24.83	25.00	23.62	23.70
1229	NYSE	LAD	Tue, Dec 9, 2003	25.30	25.34	24.82	24.82
1228	NYSE	LAD	Mon, Dec 8, 2003	24.70	25.35	24.70	25.35
1227	NYSE	LAD	Fri, Dec 5, 2003	24.51	24.80	24.51	24.80
1226	NYSE	LAD	Thu, Dec 4, 2003	24.90	24.90	24.35	24.50
1225	NYSE	LAD	Wed, Dec 3, 2003	24.95	25.35	24.80	24.80
1224	NYSE	LAD	Tue, Dec 2, 2003	24.80	25.25	24.80	25.00
1223	NYSE	LAD	Mon, Dec 1, 2003	25.40	25.40	24.69	24.69
1222	NYSE	LAD	Fri, Nov 28, 2003	24.82	25.25	24.72	24.82
1221	NYSE	LAD	Wed, Nov 26, 2003	25.10	25.20	24.50	24.78
1220	NYSE	LAD	Tue, Nov 25, 2003	24.65	25.22	24.50	25.10
1219	NYSE	LAD	Mon, Nov 24, 2003	24.00	24.83	23.95	24.72
1218	NYSE	LAD	Fri, Nov 21, 2003	23.81	24.21	23.67	24.00
1217	NYSE	LAD	Thu, Nov 20, 2003	23.95	24.14	23.71	23.80
1216	NYSE	LAD	Wed, Nov 19, 2003	23.75	24.53	23.68	24.08
1215	NYSE	LAD	Tue, Nov 18, 2003	23.80	24.09	23.66	23.67
1214	NYSE	LAD	Mon, Nov 17, 2003	24.46	24.46	23.66	23.90
1213	NYSE	LAD	Fri, Nov 14, 2003	24.90	24.90	24.20	24.56
1212	NYSE	LAD	Thu, Nov 13, 2003	25.12	25.12	24.75	24.81
1211	NYSE	LAD	Wed, Nov 12, 2003	24.62	25.20	24.62	25.20
1210	NYSE	LAD	Tue, Nov 11, 2003	24.81	24.82	24.46	24.65
1209	NYSE	LAD	Mon, Nov 10, 2003	24.79	25.18	24.75	24.80
1208	NYSE	LAD	Fri, Nov 7, 2003	24.25	24.87	24.25	24.79
1207	NYSE	LAD	Thu, Nov 6, 2003	24.15	24.30	23.71	24.22
1206	NYSE	LAD	Wed, Nov 5, 2003	24.20	24.35	24.09	24.25
1205	NYSE	LAD	Tue, Nov 4, 2003	23.94	24.40	23.94	24.27
1204	NYSE	LAD	Mon, Nov 3, 2003	23.70	24.12	23.60	23.94
1203	NYSE	LAD	Fri, Oct 31, 2003	23.47	24.90	23.31	23.62
1202	NYSE	LAD	Thu, Oct 30, 2003	21.15	23.33	21.02	23.22
1201	NYSE	LAD	Wed, Oct 29, 2003	19.85	21.89	19.75	21.40
1200	NYSE	LAD	Tue, Oct 28, 2003	22.16	23.15	19.75	19.75
1199	NYSE	LAD	Mon, Oct 27, 2003	20.51	22.14	20.51	21.91
1198	NYSE	LAD	Fri, Oct 24, 2003	21.43	21.43	19.82	20.61
1197	NYSE	LAD	Thu, Oct 23, 2003	21.82	21.82	21.38	21.48
1196	NYSE	LAD	Wed, Oct 22, 2003	23.40	23.40	21.86	21.92
1195	NYSE	LAD	Tue, Oct 21, 2003	23.40	23.57	23.24	23.45
1194	NYSE	LAD	Mon, Oct 20, 2003	22.80	23.89	22.68	23.43
1193	NYSE	LAD	Fri, Oct 17, 2003	23.15	23.35	22.62	22.85
1192	NYSE	LAD	Thu, Oct 16, 2003	23.25	23.26	22.99	23.05
1191	NYSE	LAD	Wed, Oct 15, 2003	23.79	24.22	22.99	23.30
1190	NYSE	LAD	Tue, Oct 14, 2003	23.74	24.14	23.66	23.99
1189	NYSE	LAD	Mon, Oct 13, 2003	22.92	23.74	22.91	23.49
1188	NYSE	LAD	Fri, Oct 10, 2003	22.72	23.30	22.70	23.02
1187	NYSE	LAD	Thu, Oct 9, 2003	21.90	22.90	21.90	22.87
1186	NYSE	LAD	Wed, Oct 8, 2003	21.50	22.00	21.50	22.00
1185	NYSE	LAD	Tue, Oct 7, 2003	21.39	21.75	21.30	21.58
1184	NYSE	LAD	Mon, Oct 6, 2003	21.50	21.60	21.35	21.49
1183	NYSE	LAD	Fri, Oct 3, 2003	21.80	22.40	21.50	21.59
1182	NYSE	LAD	Thu, Oct 2, 2003	21.25	22.10	21.25	21.97
1181	NYSE	LAD	Wed, Oct 1, 2003	20.02	22.48	20.00	22.00
1180	NYSE	LAD	Tue, Sep 30, 2003	20.00	20.25	19.57	19.97
1179	NYSE	LAD	Mon, Sep 29, 2003	20.86	20.86	19.88	20.14
1178	NYSE	LAD	Fri, Sep 26, 2003	20.95	21.25	20.81	20.85
1177	NYSE	LAD	Thu, Sep 25, 2003	22.01	22.05	20.98	20.99
1176	NYSE	LAD	Wed, Sep 24, 2003	22.45	22.59	22.16	22.17
1175	NYSE	LAD	Tue, Sep 23, 2003	22.14	22.73	22.14	22.55
1174	NYSE	LAD	Mon, Sep 22, 2003	22.80	22.80	22.00	22.14
1173	NYSE	LAD	Fri, Sep 19, 2003	23.10	23.15	22.82	22.88
1172	NYSE	LAD	Thu, Sep 18, 2003	22.85	23.10	22.85	23.10
1171	NYSE	LAD	Wed, Sep 17, 2003	22.79	22.99	22.79	22.93
1170	NYSE	LAD	Tue, Sep 16, 2003	22.90	23.05	22.71	22.89
1169	NYSE	LAD	Mon, Sep 15, 2003	23.43	23.65	23.10	23.14
1168	NYSE	LAD	Fri, Sep 12, 2003	23.88	23.88	23.52	23.53
1167	NYSE	LAD	Thu, Sep 11, 2003	23.44	23.99	23.44	23.88
1166	NYSE	LAD	Wed, Sep 10, 2003	23.77	24.04	23.43	23.43
1165	NYSE	LAD	Tue, Sep 9, 2003	22.95	24.03	22.94	23.78
1164	NYSE	LAD	Mon, Sep 8, 2003	23.50	24.20	23.10	23.11
1163	NYSE	LAD	Fri, Sep 5, 2003	23.58	23.75	23.48	23.55
1162	NYSE	LAD	Thu, Sep 4, 2003	23.10	23.62	23.10	23.60
1161	NYSE	LAD	Wed, Sep 3, 2003	22.75	23.10	22.75	23.05
1160	NYSE	LAD	Tue, Sep 2, 2003	22.45	22.99	22.35	22.77
1159	NYSE	LAD	Fri, Aug 29, 2003	22.40	22.85	22.40	22.58
1158	NYSE	LAD	Thu, Aug 28, 2003	22.00	22.68	21.96	22.28
1157	NYSE	LAD	Wed, Aug 27, 2003	21.01	21.81	20.95	21.81
1156	NYSE	LAD	Tue, Aug 26, 2003	20.94	21.34	20.29	21.00
1155	NYSE	LAD	Mon, Aug 25, 2003	21.15	21.15	20.75	20.99
1154	NYSE	LAD	Fri, Aug 22, 2003	21.72	21.80	21.25	21.25
1153	NYSE	LAD	Thu, Aug 21, 2003	21.20	21.91	21.20	21.83
1152	NYSE	LAD	Wed, Aug 20, 2003	21.45	21.60	21.25	21.28
1151	NYSE	LAD	Tue, Aug 19, 2003	21.03	21.50	21.03	21.35
1150	NYSE	LAD	Mon, Aug 18, 2003	20.70	21.15	20.70	21.00
1149	NYSE	LAD	Fri, Aug 15, 2003	20.50	20.92	20.50	20.66
1148	NYSE	LAD	Thu, Aug 14, 2003	20.26	20.63	20.13	20.49
1147	NYSE	LAD	Wed, Aug 13, 2003	19.99	20.35	19.87	20.26
1146	NYSE	LAD	Tue, Aug 12, 2003	19.67	20.00	19.63	19.98
1145	NYSE	LAD	Mon, Aug 11, 2003	19.62	19.72	19.40	19.72
1144	NYSE	LAD	Fri, Aug 8, 2003	19.00	19.95	18.98	19.72
1143	NYSE	LAD	Thu, Aug 7, 2003	19.18	19.25	18.75	19.00
1142	NYSE	LAD	Wed, Aug 6, 2003	18.94	19.50	18.91	19.20
1141	NYSE	LAD	Tue, Aug 5, 2003	19.01	19.45	18.95	19.01
1140	NYSE	LAD	Mon, Aug 4, 2003	18.80	19.05	18.24	19.00
1139	NYSE	LAD	Fri, Aug 1, 2003	19.30	19.31	18.52	18.80
1138	NYSE	LAD	Thu, Jul 31, 2003	19.20	20.10	19.20	19.35
1137	NYSE	LAD	Wed, Jul 30, 2003	21.00	21.10	18.82	19.11
1136	NYSE	LAD	Tue, Jul 29, 2003	21.72	21.89	20.45	21.13
1135	NYSE	LAD	Mon, Jul 28, 2003	20.20	21.73	20.20	21.72
1134	NYSE	LAD	Fri, Jul 25, 2003	19.00	20.57	19.00	20.30
1133	NYSE	LAD	Thu, Jul 24, 2003	18.00	19.87	17.96	19.10
1132	NYSE	LAD	Wed, Jul 23, 2003	16.68	16.89	16.41	16.50
1131	NYSE	LAD	Tue, Jul 22, 2003	16.50	16.70	16.40	16.65
1130	NYSE	LAD	Mon, Jul 21, 2003	16.72	16.76	16.56	16.56
1129	NYSE	LAD	Fri, Jul 18, 2003	16.90	16.92	16.70	16.79
1128	NYSE	LAD	Thu, Jul 17, 2003	17.15	17.25	16.86	16.95
1127	NYSE	LAD	Wed, Jul 16, 2003	17.25	17.25	16.77	17.20
1126	NYSE	LAD	Tue, Jul 15, 2003	17.09	17.34	17.09	17.25
1125	NYSE	LAD	Mon, Jul 14, 2003	16.90	17.30	16.90	17.09
1124	NYSE	LAD	Fri, Jul 11, 2003	16.70	16.83	16.54	16.82
1123	NYSE	LAD	Thu, Jul 10, 2003	17.20	17.35	16.72	16.72
1122	NYSE	LAD	Wed, Jul 9, 2003	16.60	17.53	16.51	17.31
1121	NYSE	LAD	Tue, Jul 8, 2003	16.73	16.88	16.53	16.68
1120	NYSE	LAD	Mon, Jul 7, 2003	16.68	16.97	16.68	16.78
1119	NYSE	LAD	Thu, Jul 3, 2003	16.28	17.09	16.28	16.95
1118	NYSE	LAD	Wed, Jul 2, 2003	15.61	16.36	15.61	16.36
1117	NYSE	LAD	Tue, Jul 1, 2003	16.17	16.17	15.55	15.86
1116	NYSE	LAD	Mon, Jun 30, 2003	16.40	16.58	16.16	16.17
1115	NYSE	LAD	Fri, Jun 27, 2003	16.00	16.45	16.00	16.35
1114	NYSE	LAD	Thu, Jun 26, 2003	16.13	16.40	15.95	16.06
1113	NYSE	LAD	Wed, Jun 25, 2003	16.37	16.38	16.08	16.08
1112	NYSE	LAD	Tue, Jun 24, 2003	16.50	16.53	16.08	16.41
1111	NYSE	LAD	Mon, Jun 23, 2003	17.18	17.20	16.50	16.50
1110	NYSE	LAD	Fri, Jun 20, 2003	16.65	17.24	16.65	17.18
1109	NYSE	LAD	Thu, Jun 19, 2003	16.25	16.65	16.25	16.57
1108	NYSE	LAD	Wed, Jun 18, 2003	16.59	16.65	16.12	16.28
1107	NYSE	LAD	Tue, Jun 17, 2003	16.80	16.80	16.58	16.64
1106	NYSE	LAD	Mon, Jun 16, 2003	16.60	16.75	16.41	16.70
1105	NYSE	LAD	Fri, Jun 13, 2003	16.40	16.65	16.30	16.55
1104	NYSE	LAD	Thu, Jun 12, 2003	16.60	16.63	15.88	16.47
1103	NYSE	LAD	Wed, Jun 11, 2003	16.50	16.77	16.27	16.65
1102	NYSE	LAD	Tue, Jun 10, 2003	16.50	16.90	16.39	16.39
1101	NYSE	LAD	Mon, Jun 9, 2003	16.85	16.85	16.50	16.55
1100	NYSE	LAD	Fri, Jun 6, 2003	16.97	17.35	16.87	17.12
1099	NYSE	LAD	Thu, Jun 5, 2003	16.35	16.93	16.18	16.83
1098	NYSE	LAD	Wed, Jun 4, 2003	16.20	16.50	16.20	16.39
1097	NYSE	LAD	Tue, Jun 3, 2003	15.80	16.26	15.80	16.20
1096	NYSE	LAD	Mon, Jun 2, 2003	15.85	16.28	15.77	15.90
1095	NYSE	LAD	Fri, May 30, 2003	14.90	15.95	14.90	15.95
1094	NYSE	LAD	Thu, May 29, 2003	14.35	14.93	14.25	14.85
1093	NYSE	LAD	Wed, May 28, 2003	14.55	14.74	14.26	14.45
1092	NYSE	LAD	Tue, May 27, 2003	14.12	14.52	14.09	14.47
1091	NYSE	LAD	Fri, May 23, 2003	14.25	14.35	14.00	14.16
1090	NYSE	LAD	Thu, May 22, 2003	14.35	14.49	14.12	14.25
1089	NYSE	LAD	Wed, May 21, 2003	14.50	14.50	14.20	14.38
1088	NYSE	LAD	Tue, May 20, 2003	14.50	14.58	14.27	14.40
1087	NYSE	LAD	Mon, May 19, 2003	15.34	15.34	14.45	14.53
1086	NYSE	LAD	Fri, May 16, 2003	16.00	16.05	15.02	15.04
1085	NYSE	LAD	Thu, May 15, 2003	15.95	16.48	15.95	16.13
1084	NYSE	LAD	Wed, May 14, 2003	15.06	15.92	15.04	15.91
1083	NYSE	LAD	Tue, May 13, 2003	15.10	15.31	14.90	15.11
1082	NYSE	LAD	Mon, May 12, 2003	15.20	15.25	15.05	15.17
1081	NYSE	LAD	Fri, May 9, 2003	14.90	15.25	14.78	15.17
1080	NYSE	LAD	Thu, May 8, 2003	14.50	14.95	14.29	14.85
1079	NYSE	LAD	Wed, May 7, 2003	14.27	14.69	14.15	14.60
1078	NYSE	LAD	Tue, May 6, 2003	14.12	14.43	14.02	14.32
1077	NYSE	LAD	Mon, May 5, 2003	13.74	14.13	13.71	14.07
1076	NYSE	LAD	Fri, May 2, 2003	13.40	13.65	13.30	13.64
1075	NYSE	LAD	Thu, May 1, 2003	13.25	13.41	13.10	13.41
1074	NYSE	LAD	Wed, Apr 30, 2003	13.45	13.45	13.08	13.28
1073	NYSE	LAD	Tue, Apr 29, 2003	13.00	13.50	12.95	13.41
1072	NYSE	LAD	Mon, Apr 28, 2003	11.96	13.09	11.96	13.06
1071	NYSE	LAD	Fri, Apr 25, 2003	11.80	12.20	11.50	11.96
1070	NYSE	LAD	Thu, Apr 24, 2003	11.79	11.90	11.46	11.50
1069	NYSE	LAD	Wed, Apr 23, 2003	11.42	12.00	11.40	11.84
1068	NYSE	LAD	Tue, Apr 22, 2003	11.07	11.35	11.02	11.29
1067	NYSE	LAD	Mon, Apr 21, 2003	11.14	11.23	11.00	11.07
1066	NYSE	LAD	Thu, Apr 17, 2003	11.40	11.40	11.00	11.14
1065	NYSE	LAD	Wed, Apr 16, 2003	11.25	11.40	11.25	11.30
1064	NYSE	LAD	Tue, Apr 15, 2003	11.35	11.37	11.03	11.19
1063	NYSE	LAD	Mon, Apr 14, 2003	11.03	11.54	10.95	11.44
1062	NYSE	LAD	Fri, Apr 11, 2003	11.35	11.54	10.81	10.83
1061	NYSE	LAD	Thu, Apr 10, 2003	11.75	11.75	11.40	11.43
1060	NYSE	LAD	Wed, Apr 9, 2003	11.82	11.82	11.65	11.70
1059	NYSE	LAD	Tue, Apr 8, 2003	12.75	12.80	11.71	11.82
1058	NYSE	LAD	Mon, Apr 7, 2003	12.90	13.15	12.55	12.81
1057	NYSE	LAD	Fri, Apr 4, 2003	13.23	13.40	13.20	13.31
1056	NYSE	LAD	Thu, Apr 3, 2003	12.81	13.33	12.81	13.33
1055	NYSE	LAD	Wed, Apr 2, 2003	12.30	12.84	12.30	12.77
1054	NYSE	LAD	Tue, Apr 1, 2003	12.36	12.49	12.25	12.49
1053	NYSE	LAD	Mon, Mar 31, 2003	12.50	12.50	12.15	12.30
1052	NYSE	LAD	Fri, Mar 28, 2003	12.62	12.64	12.49	12.64
1051	NYSE	LAD	Thu, Mar 27, 2003	12.70	12.76	12.50	12.66
1050	NYSE	LAD	Wed, Mar 26, 2003	13.00	13.00	12.73	12.73
1049	NYSE	LAD	Tue, Mar 25, 2003	12.72	13.05	12.72	13.05
1048	NYSE	LAD	Mon, Mar 24, 2003	13.20	13.20	12.70	12.70
1047	NYSE	LAD	Fri, Mar 21, 2003	12.30	13.47	12.30	13.43
1046	NYSE	LAD	Thu, Mar 20, 2003	12.37	12.40	12.18	12.36
1045	NYSE	LAD	Wed, Mar 19, 2003	12.46	12.50	11.95	12.37
1044	NYSE	LAD	Tue, Mar 18, 2003	12.55	12.70	12.42	12.45
1043	NYSE	LAD	Mon, Mar 17, 2003	11.62	12.54	11.62	12.54
1042	NYSE	LAD	Fri, Mar 14, 2003	11.60	11.81	11.57	11.72
1041	NYSE	LAD	Thu, Mar 13, 2003	11.23	11.79	11.21	11.65
1040	NYSE	LAD	Wed, Mar 12, 2003	11.05	11.25	10.92	11.18
1039	NYSE	LAD	Tue, Mar 11, 2003	11.04	11.20	10.95	11.07
1038	NYSE	LAD	Mon, Mar 10, 2003	11.48	11.48	11.02	11.05
1037	NYSE	LAD	Fri, Mar 7, 2003	11.63	11.63	11.45	11.47
1036	NYSE	LAD	Thu, Mar 6, 2003	11.98	11.98	11.70	11.70
1035	NYSE	LAD	Wed, Mar 5, 2003	12.42	12.42	11.70	11.88
1034	NYSE	LAD	Tue, Mar 4, 2003	12.44	12.45	12.27	12.42
1033	NYSE	LAD	Mon, Mar 3, 2003	12.60	12.60	12.42	12.44
1032	NYSE	LAD	Fri, Feb 28, 2003	12.68	12.84	12.52	12.60
1031	NYSE	LAD	Thu, Feb 27, 2003	12.70	12.70	12.20	12.61
1030	NYSE	LAD	Wed, Feb 26, 2003	12.60	13.00	12.55	12.74
1029	NYSE	LAD	Tue, Feb 25, 2003	12.48	12.75	12.38	12.68
1028	NYSE	LAD	Mon, Feb 24, 2003	12.75	12.80	12.40	12.54
1027	NYSE	LAD	Fri, Feb 21, 2003	12.75	12.80	12.62	12.80
1026	NYSE	LAD	Thu, Feb 20, 2003	12.78	12.82	12.55	12.80
1025	NYSE	LAD	Wed, Feb 19, 2003	13.00	13.00	12.47	12.75
1024	NYSE	LAD	Tue, Feb 18, 2003	12.58	12.89	12.27	12.80
1023	NYSE	LAD	Fri, Feb 14, 2003	12.55	12.95	12.50	12.55
1022	NYSE	LAD	Thu, Feb 13, 2003	12.11	12.11	11.80	11.91
1021	NYSE	LAD	Wed, Feb 12, 2003	12.40	12.40	12.10	12.20
1020	NYSE	LAD	Tue, Feb 11, 2003	12.95	12.95	12.23	12.42
1019	NYSE	LAD	Mon, Feb 10, 2003	13.05	13.05	12.82	12.91
1018	NYSE	LAD	Fri, Feb 7, 2003	13.63	13.63	13.11	13.11
1017	NYSE	LAD	Thu, Feb 6, 2003	13.71	13.85	13.52	13.63
1016	NYSE	LAD	Wed, Feb 5, 2003	13.52	13.88	13.52	13.70
1015	NYSE	LAD	Tue, Feb 4, 2003	14.20	14.20	13.25	13.35
1014	NYSE	LAD	Mon, Feb 3, 2003	14.38	14.43	14.20	14.26
1013	NYSE	LAD	Fri, Jan 31, 2003	14.08	14.51	14.08	14.36
1012	NYSE	LAD	Thu, Jan 30, 2003	14.46	14.60	14.05	14.08
1011	NYSE	LAD	Wed, Jan 29, 2003	14.30	14.45	14.20	14.45
1010	NYSE	LAD	Tue, Jan 28, 2003	14.17	14.38	13.98	14.34
1009	NYSE	LAD	Mon, Jan 27, 2003	14.15	14.37	14.14	14.20
1008	NYSE	LAD	Fri, Jan 24, 2003	14.86	14.92	14.10	14.22
1007	NYSE	LAD	Thu, Jan 23, 2003	14.97	15.18	14.84	14.84
1006	NYSE	LAD	Wed, Jan 22, 2003	15.31	15.32	14.95	14.97
1005	NYSE	LAD	Tue, Jan 21, 2003	15.37	15.47	15.17	15.26
1004	NYSE	LAD	Fri, Jan 17, 2003	15.35	15.53	15.27	15.40
1003	NYSE	LAD	Thu, Jan 16, 2003	15.23	15.52	15.23	15.39
1002	NYSE	LAD	Wed, Jan 15, 2003	15.33	15.42	15.14	15.28
1001	NYSE	LAD	Tue, Jan 14, 2003	15.30	15.37	15.00	15.37
1000	NYSE	LAD	Mon, Jan 13, 2003	15.35	15.40	15.15	15.30
999	NYSE	LAD	Fri, Jan 10, 2003	15.55	15.55	15.26	15.30
998	NYSE	LAD	Thu, Jan 9, 2003	15.35	15.81	15.25	15.51
997	NYSE	LAD	Wed, Jan 8, 2003	15.95	15.95	15.25	15.30
996	NYSE	LAD	Tue, Jan 7, 2003	15.60	16.05	15.49	15.85
995	NYSE	LAD	Mon, Jan 6, 2003	14.85	15.63	14.80	15.62
994	NYSE	LAD	Fri, Jan 3, 2003	15.30	15.50	14.81	14.95
993	NYSE	LAD	Thu, Jan 2, 2003	15.64	15.75	15.15	15.38
992	NYSE	LAD	Tue, Dec 31, 2002	15.13	15.70	15.13	15.69
991	NYSE	LAD	Mon, Dec 30, 2002	15.20	15.20	14.75	15.03
990	NYSE	LAD	Fri, Dec 27, 2002	15.05	15.30	14.80	15.15
989	NYSE	LAD	Thu, Dec 26, 2002	14.90	15.35	14.90	15.13
988	NYSE	LAD	Tue, Dec 24, 2002	14.90	15.00	14.74	14.89
987	NYSE	LAD	Mon, Dec 23, 2002	15.05	15.15	14.55	14.80
986	NYSE	LAD	Fri, Dec 20, 2002	15.25	15.25	14.62	15.04
985	NYSE	LAD	Thu, Dec 19, 2002	15.90	15.97	15.50	15.55
984	NYSE	LAD	Wed, Dec 18, 2002	16.02	16.02	15.92	15.98
983	NYSE	LAD	Tue, Dec 17, 2002	16.35	16.40	15.55	16.02
982	NYSE	LAD	Mon, Dec 16, 2002	16.10	16.35	16.01	16.35
981	NYSE	LAD	Fri, Dec 13, 2002	16.52	16.53	16.00	16.00
980	NYSE	LAD	Thu, Dec 12, 2002	17.20	17.21	16.50	16.53
979	NYSE	LAD	Wed, Dec 11, 2002	17.86	17.89	17.20	17.25
978	NYSE	LAD	Tue, Dec 10, 2002	16.80	18.00	16.80	17.91
977	NYSE	LAD	Mon, Dec 9, 2002	17.05	17.25	16.80	16.80
976	NYSE	LAD	Fri, Dec 6, 2002	17.01	17.23	16.83	17.10
975	NYSE	LAD	Thu, Dec 5, 2002	17.00	17.25	16.97	17.01
974	NYSE	LAD	Wed, Dec 4, 2002	16.35	17.03	16.18	16.93
973	NYSE	LAD	Tue, Dec 3, 2002	16.45	16.55	16.20	16.37
972	NYSE	LAD	Mon, Dec 2, 2002	16.12	16.65	16.00	16.60
971	NYSE	LAD	Fri, Nov 29, 2002	16.25	16.51	16.05	16.07
970	NYSE	LAD	Wed, Nov 27, 2002	15.70	16.25	15.70	16.24
969	NYSE	LAD	Tue, Nov 26, 2002	16.23	16.23	15.55	15.67
968	NYSE	LAD	Mon, Nov 25, 2002	15.80	16.24	15.80	16.19
967	NYSE	LAD	Fri, Nov 22, 2002	16.36	16.53	15.90	15.90
966	NYSE	LAD	Thu, Nov 21, 2002	16.57	16.75	16.01	16.16
965	NYSE	LAD	Wed, Nov 20, 2002	15.00	16.60	14.94	16.60
964	NYSE	LAD	Tue, Nov 19, 2002	15.25	15.45	14.92	14.93
963	NYSE	LAD	Mon, Nov 18, 2002	14.94	15.60	14.92	15.25
962	NYSE	LAD	Fri, Nov 15, 2002	14.80	14.93	14.75	14.92
961	NYSE	LAD	Thu, Nov 14, 2002	15.00	15.05	14.76	14.90
960	NYSE	LAD	Wed, Nov 13, 2002	15.00	15.13	14.77	14.97
959	NYSE	LAD	Tue, Nov 12, 2002	15.00	15.45	14.71	15.00
958	NYSE	LAD	Mon, Nov 11, 2002	16.96	16.96	14.71	15.10
957	NYSE	LAD	Fri, Nov 8, 2002	16.97	17.30	16.90	16.95
956	NYSE	LAD	Thu, Nov 7, 2002	17.10	17.10	16.85	16.98
955	NYSE	LAD	Wed, Nov 6, 2002	17.02	17.20	16.92	17.20
954	NYSE	LAD	Tue, Nov 5, 2002	17.20	17.20	16.62	17.00
953	NYSE	LAD	Mon, Nov 4, 2002	17.00	17.43	16.96	17.20
952	NYSE	LAD	Fri, Nov 1, 2002	16.35	16.95	16.00	16.95
951	NYSE	LAD	Thu, Oct 31, 2002	16.70	16.70	16.10	16.29
950	NYSE	LAD	Wed, Oct 30, 2002	16.64	16.70	15.90	16.65
949	NYSE	LAD	Tue, Oct 29, 2002	16.40	16.54	16.12	16.54
948	NYSE	LAD	Mon, Oct 28, 2002	17.19	17.25	16.21	16.45
947	NYSE	LAD	Fri, Oct 25, 2002	17.05	17.18	16.73	17.16
946	NYSE	LAD	Thu, Oct 24, 2002	17.60	17.76	17.12	17.12
945	NYSE	LAD	Wed, Oct 23, 2002	17.55	17.80	17.45	17.53
944	NYSE	LAD	Tue, Oct 22, 2002	17.97	17.97	17.58	17.60
943	NYSE	LAD	Mon, Oct 21, 2002	18.37	18.37	17.80	18.00
942	NYSE	LAD	Fri, Oct 18, 2002	18.30	18.49	18.25	18.37
941	NYSE	LAD	Thu, Oct 17, 2002	17.80	18.40	17.80	18.25
940	NYSE	LAD	Wed, Oct 16, 2002	18.01	18.06	17.64	17.71
939	NYSE	LAD	Tue, Oct 15, 2002	17.06	17.98	17.04	17.98
938	NYSE	LAD	Mon, Oct 14, 2002	16.85	17.03	16.65	17.03
937	NYSE	LAD	Fri, Oct 11, 2002	16.40	17.05	16.31	16.90
936	NYSE	LAD	Thu, Oct 10, 2002	15.75	16.35	15.64	16.35
935	NYSE	LAD	Wed, Oct 9, 2002	16.00	16.00	15.72	15.79
934	NYSE	LAD	Tue, Oct 8, 2002	15.71	16.20	15.69	15.95
933	NYSE	LAD	Mon, Oct 7, 2002	16.20	16.20	15.70	15.71
932	NYSE	LAD	Fri, Oct 4, 2002	16.75	16.75	15.99	16.27
931	NYSE	LAD	Thu, Oct 3, 2002	16.85	16.95	16.70	16.75
930	NYSE	LAD	Wed, Oct 2, 2002	17.05	17.17	16.01	16.90
929	NYSE	LAD	Tue, Oct 1, 2002	17.04	17.40	16.70	17.40
928	NYSE	LAD	Mon, Sep 30, 2002	17.10	17.23	16.85	17.01
927	NYSE	LAD	Fri, Sep 27, 2002	17.40	17.63	17.00	17.10
926	NYSE	LAD	Thu, Sep 26, 2002	17.23	17.49	17.23	17.46
925	NYSE	LAD	Wed, Sep 25, 2002	16.70	17.35	16.70	17.23
924	NYSE	LAD	Tue, Sep 24, 2002	16.60	16.78	16.42	16.70
923	NYSE	LAD	Mon, Sep 23, 2002	17.40	17.44	16.79	16.80
922	NYSE	LAD	Fri, Sep 20, 2002	18.40	18.48	17.30	17.60
921	NYSE	LAD	Thu, Sep 19, 2002	19.61	19.61	18.10	18.32
920	NYSE	LAD	Wed, Sep 18, 2002	19.80	19.80	19.30	19.60
919	NYSE	LAD	Tue, Sep 17, 2002	20.22	20.39	19.56	19.70
918	NYSE	LAD	Mon, Sep 16, 2002	19.95	20.20	19.95	20.19
917	NYSE	LAD	Fri, Sep 13, 2002	19.98	20.16	19.78	19.90
916	NYSE	LAD	Thu, Sep 12, 2002	20.80	20.80	20.00	20.08
915	NYSE	LAD	Wed, Sep 11, 2002	20.75	21.20	20.74	20.75
914	NYSE	LAD	Tue, Sep 10, 2002	20.92	21.10	20.77	20.85
913	NYSE	LAD	Mon, Sep 9, 2002	21.05	21.10	20.80	20.90
912	NYSE	LAD	Fri, Sep 6, 2002	20.26	21.10	20.26	21.00
911	NYSE	LAD	Thu, Sep 5, 2002	20.76	20.76	20.25	20.26
910	NYSE	LAD	Wed, Sep 4, 2002	20.37	20.80	20.29	20.80
909	NYSE	LAD	Tue, Sep 3, 2002	20.23	20.55	20.10	20.47
908	NYSE	LAD	Fri, Aug 30, 2002	20.45	20.70	20.26	20.28
907	NYSE	LAD	Thu, Aug 29, 2002	20.20	20.55	20.16	20.50
906	NYSE	LAD	Wed, Aug 28, 2002	20.25	20.32	20.10	20.10
905	NYSE	LAD	Tue, Aug 27, 2002	20.60	20.75	20.20	20.20
904	NYSE	LAD	Mon, Aug 26, 2002	20.34	20.55	19.70	20.50
903	NYSE	LAD	Fri, Aug 23, 2002	20.40	20.50	20.30	20.34
902	NYSE	LAD	Thu, Aug 22, 2002	20.49	20.60	20.35	20.35
901	NYSE	LAD	Wed, Aug 21, 2002	20.21	20.48	19.95	20.48
900	NYSE	LAD	Tue, Aug 20, 2002	20.01	20.30	20.00	20.18
899	NYSE	LAD	Mon, Aug 19, 2002	20.45	20.50	19.85	20.04
898	NYSE	LAD	Fri, Aug 16, 2002	20.25	20.45	20.25	20.45
897	NYSE	LAD	Thu, Aug 15, 2002	19.78	20.25	19.78	20.16
896	NYSE	LAD	Wed, Aug 14, 2002	19.36	19.80	19.25	19.75
895	NYSE	LAD	Tue, Aug 13, 2002	19.55	19.86	19.35	19.35
894	NYSE	LAD	Mon, Aug 12, 2002	19.05	19.58	18.81	19.57
893	NYSE	LAD	Fri, Aug 9, 2002	19.45	19.45	19.05	19.10
892	NYSE	LAD	Thu, Aug 8, 2002	19.95	19.95	19.10	19.45
891	NYSE	LAD	Wed, Aug 7, 2002	20.32	20.40	19.80	20.00
890	NYSE	LAD	Tue, Aug 6, 2002	19.62	20.45	19.60	20.30
889	NYSE	LAD	Mon, Aug 5, 2002	20.00	20.00	19.30	19.57
888	NYSE	LAD	Fri, Aug 2, 2002	20.49	20.49	19.50	19.99
887	NYSE	LAD	Thu, Aug 1, 2002	20.36	21.04	20.20	20.44
886	NYSE	LAD	Wed, Jul 31, 2002	22.00	22.01	19.30	20.41
885	NYSE	LAD	Tue, Jul 30, 2002	22.40	22.54	21.21	21.90
884	NYSE	LAD	Mon, Jul 29, 2002	20.85	22.40	20.85	22.40
883	NYSE	LAD	Fri, Jul 26, 2002	20.25	20.70	20.20	20.65
882	NYSE	LAD	Thu, Jul 25, 2002	19.51	21.00	19.32	19.95
881	NYSE	LAD	Wed, Jul 24, 2002	18.00	19.41	17.65	19.41
880	NYSE	LAD	Tue, Jul 23, 2002	18.58	18.58	17.60	18.05
879	NYSE	LAD	Mon, Jul 22, 2002	18.80	18.85	18.14	18.65
878	NYSE	LAD	Fri, Jul 19, 2002	19.10	19.10	18.42	18.85
877	NYSE	LAD	Thu, Jul 18, 2002	19.55	19.70	19.04	19.15
876	NYSE	LAD	Wed, Jul 17, 2002	19.50	19.80	18.90	19.42
875	NYSE	LAD	Tue, Jul 16, 2002	20.60	20.61	19.30	19.65
874	NYSE	LAD	Mon, Jul 15, 2002	21.15	21.15	19.95	20.75
873	NYSE	LAD	Fri, Jul 12, 2002	21.50	22.25	21.20	21.30
872	NYSE	LAD	Thu, Jul 11, 2002	21.75	21.75	20.80	21.34
871	NYSE	LAD	Wed, Jul 10, 2002	22.26	22.65	21.65	21.90
870	NYSE	LAD	Tue, Jul 9, 2002	22.97	23.05	22.15	22.30
869	NYSE	LAD	Mon, Jul 8, 2002	24.05	24.05	22.94	22.97
868	NYSE	LAD	Fri, Jul 5, 2002	22.65	24.06	22.65	24.06
867	NYSE	LAD	Wed, Jul 3, 2002	22.80	22.90	21.50	22.65
866	NYSE	LAD	Tue, Jul 2, 2002	25.80	25.80	22.80	22.94
865	NYSE	LAD	Mon, Jul 1, 2002	26.45	26.60	25.64	25.99
864	NYSE	LAD	Fri, Jun 28, 2002	24.75	26.92	24.72	26.92
863	NYSE	LAD	Thu, Jun 27, 2002	24.00	24.67	23.59	24.67
862	NYSE	LAD	Wed, Jun 26, 2002	24.30	24.37	23.89	24.03
861	NYSE	LAD	Tue, Jun 25, 2002	23.90	24.55	23.74	24.40
860	NYSE	LAD	Mon, Jun 24, 2002	23.28	23.90	22.65	23.90
859	NYSE	LAD	Fri, Jun 21, 2002	24.00	24.00	23.11	23.46
858	NYSE	LAD	Thu, Jun 20, 2002	24.26	24.26	23.60	23.60
857	NYSE	LAD	Wed, Jun 19, 2002	24.05	24.81	23.80	24.32
856	NYSE	LAD	Tue, Jun 18, 2002	23.96	24.30	23.80	24.20
855	NYSE	LAD	Mon, Jun 17, 2002	22.90	24.16	22.90	24.01
854	NYSE	LAD	Fri, Jun 14, 2002	23.20	23.45	22.84	22.90
853	NYSE	LAD	Thu, Jun 13, 2002	24.52	24.52	23.20	23.20
852	NYSE	LAD	Wed, Jun 12, 2002	24.77	25.15	23.90	24.32
851	NYSE	LAD	Tue, Jun 11, 2002	24.25	25.30	23.95	24.87
850	NYSE	LAD	Mon, Jun 10, 2002	24.10	24.70	23.93	24.18
849	NYSE	LAD	Fri, Jun 7, 2002	24.75	25.24	23.98	24.23
848	NYSE	LAD	Thu, Jun 6, 2002	24.32	25.00	24.32	24.65
847	NYSE	LAD	Wed, Jun 5, 2002	24.10	25.16	24.09	24.42
846	NYSE	LAD	Tue, Jun 4, 2002	24.97	24.97	22.27	24.01
845	NYSE	LAD	Mon, Jun 3, 2002	25.25	25.34	24.76	24.97
844	NYSE	LAD	Fri, May 31, 2002	25.90	26.65	25.48	25.60
843	NYSE	LAD	Thu, May 30, 2002	26.70	26.71	24.15	25.88
842	NYSE	LAD	Wed, May 29, 2002	29.05	29.05	26.25	26.95
841	NYSE	LAD	Tue, May 28, 2002	29.90	30.05	29.00	29.12
840	NYSE	LAD	Fri, May 24, 2002	30.09	30.35	29.72	29.72
839	NYSE	LAD	Thu, May 23, 2002	30.09	30.10	29.95	30.02
838	NYSE	LAD	Wed, May 22, 2002	29.90	30.17	29.90	30.00
837	NYSE	LAD	Tue, May 21, 2002	29.90	30.05	29.65	29.97
836	NYSE	LAD	Mon, May 20, 2002	29.95	30.20	29.55	29.80
835	NYSE	LAD	Fri, May 17, 2002	29.81	30.15	29.81	29.97
834	NYSE	LAD	Thu, May 16, 2002	30.00	30.00	29.79	29.82
833	NYSE	LAD	Wed, May 15, 2002	29.60	30.00	29.56	30.00
832	NYSE	LAD	Tue, May 14, 2002	29.40	29.65	28.94	29.50
831	NYSE	LAD	Mon, May 13, 2002	29.36	29.95	29.00	29.40
830	NYSE	LAD	Fri, May 10, 2002	30.20	30.20	28.95	29.30
829	NYSE	LAD	Thu, May 9, 2002	29.45	30.09	29.40	29.98
828	NYSE	LAD	Wed, May 8, 2002	30.33	30.45	29.01	29.20
827	NYSE	LAD	Tue, May 7, 2002	30.10	31.20	29.95	30.28
826	NYSE	LAD	Mon, May 6, 2002	30.05	30.90	30.05	30.10
825	NYSE	LAD	Fri, May 3, 2002	29.85	30.24	29.80	29.90
824	NYSE	LAD	Thu, May 2, 2002	29.80	30.38	29.45	29.70
823	NYSE	LAD	Wed, May 1, 2002	28.20	30.20	28.05	29.61
822	NYSE	LAD	Tue, Apr 30, 2002	27.40	28.20	26.90	28.20
821	NYSE	LAD	Mon, Apr 29, 2002	28.00	28.46	27.30	27.50
820	NYSE	LAD	Fri, Apr 26, 2002	28.45	28.56	27.91	27.95
819	NYSE	LAD	Thu, Apr 25, 2002	28.25	29.75	28.22	28.42
818	NYSE	LAD	Wed, Apr 24, 2002	29.10	29.40	27.65	28.35
817	NYSE	LAD	Tue, Apr 23, 2002	27.32	28.35	27.32	28.18
816	NYSE	LAD	Mon, Apr 22, 2002	27.20	27.33	26.90	27.22
815	NYSE	LAD	Fri, Apr 19, 2002	27.69	27.93	27.15	27.20
814	NYSE	LAD	Thu, Apr 18, 2002	28.21	28.23	27.45	27.49
813	NYSE	LAD	Wed, Apr 17, 2002	27.40	28.25	27.40	28.16
812	NYSE	LAD	Tue, Apr 16, 2002	25.65	27.65	25.62	27.28
811	NYSE	LAD	Mon, Apr 15, 2002	26.00	26.38	25.15	25.40
810	NYSE	LAD	Fri, Apr 12, 2002	24.42	25.80	24.29	25.80
809	NYSE	LAD	Thu, Apr 11, 2002	23.95	24.61	23.75	24.42
808	NYSE	LAD	Wed, Apr 10, 2002	24.40	24.55	23.90	23.95
807	NYSE	LAD	Tue, Apr 9, 2002	24.99	24.99	24.30	24.35
806	NYSE	LAD	Mon, Apr 8, 2002	24.65	25.25	24.51	25.00
805	NYSE	LAD	Fri, Apr 5, 2002	24.35	24.75	24.35	24.60
804	NYSE	LAD	Thu, Apr 4, 2002	24.15	24.55	23.70	24.20
803	NYSE	LAD	Wed, Apr 3, 2002	25.10	25.10	24.30	24.45
802	NYSE	LAD	Tue, Apr 2, 2002	25.18	25.25	24.99	25.25
801	NYSE	LAD	Mon, Apr 1, 2002	24.60	25.18	24.36	25.18
800	NYSE	LAD	Thu, Mar 28, 2002	25.05	25.25	24.15	24.70
799	NYSE	LAD	Wed, Mar 27, 2002	25.17	25.35	25.00	25.05
798	NYSE	LAD	Tue, Mar 26, 2002	24.80	25.50	24.80	25.16
797	NYSE	LAD	Mon, Mar 25, 2002	24.55	24.85	24.46	24.80
796	NYSE	LAD	Fri, Mar 22, 2002	24.28	24.80	24.20	24.55
795	NYSE	LAD	Thu, Mar 21, 2002	25.26	25.50	23.75	24.28
794	NYSE	LAD	Wed, Mar 20, 2002	23.65	25.99	23.65	25.26
793	NYSE	LAD	Tue, Mar 19, 2002	23.80	23.96	23.66	23.90
792	NYSE	LAD	Mon, Mar 18, 2002	23.66	23.90	23.50	23.90
791	NYSE	LAD	Fri, Mar 15, 2002	23.80	23.99	23.70	23.76
790	NYSE	LAD	Thu, Mar 14, 2002	23.21	24.20	23.21	24.05
789	NYSE	LAD	Wed, Mar 13, 2002	22.60	23.86	22.41	23.41
788	NYSE	LAD	Tue, Mar 12, 2002	22.95	23.00	21.00	22.75
787	NYSE	LAD	Mon, Mar 11, 2002	21.86	23.30	21.71	23.20
786	NYSE	LAD	Fri, Mar 8, 2002	21.20	22.25	21.20	21.90
785	NYSE	LAD	Thu, Mar 7, 2002	23.25	23.25	20.40	21.00
784	NYSE	LAD	Wed, Mar 6, 2002	19.60	19.70	19.35	19.68
783	NYSE	LAD	Tue, Mar 5, 2002	19.55	19.60	18.87	19.52
782	NYSE	LAD	Mon, Mar 4, 2002	19.20	19.60	18.80	19.60
781	NYSE	LAD	Fri, Mar 1, 2002	19.00	19.45	18.90	19.30
780	NYSE	LAD	Thu, Feb 28, 2002	19.60	20.08	19.50	19.60
779	NYSE	LAD	Wed, Feb 27, 2002	19.50	19.75	19.25	19.50
778	NYSE	LAD	Tue, Feb 26, 2002	18.35	19.93	18.25	19.50
777	NYSE	LAD	Mon, Feb 25, 2002	19.10	19.10	18.20	18.35
776	NYSE	LAD	Fri, Feb 22, 2002	18.60	18.90	18.40	18.90
775	NYSE	LAD	Thu, Feb 21, 2002	18.75	18.90	18.55	18.55
774	NYSE	LAD	Wed, Feb 20, 2002	18.86	18.86	18.60	18.70
773	NYSE	LAD	Tue, Feb 19, 2002	19.20	19.20	18.60	18.90
772	NYSE	LAD	Fri, Feb 15, 2002	19.19	19.75	19.15	19.35
771	NYSE	LAD	Thu, Feb 14, 2002	20.15	20.15	19.15	19.15
770	NYSE	LAD	Wed, Feb 13, 2002	19.75	19.75	19.00	19.20
769	NYSE	LAD	Tue, Feb 12, 2002	19.10	19.35	19.10	19.35
768	NYSE	LAD	Mon, Feb 11, 2002	19.05	19.20	19.05	19.20
767	NYSE	LAD	Fri, Feb 8, 2002	19.40	19.80	19.10	19.11
766	NYSE	LAD	Thu, Feb 7, 2002	19.35	19.75	19.25	19.55
765	NYSE	LAD	Wed, Feb 6, 2002	18.55	19.40	18.55	19.16
764	NYSE	LAD	Tue, Feb 5, 2002	19.17	19.18	18.10	18.55
763	NYSE	LAD	Mon, Feb 4, 2002	19.20	19.29	19.00	19.20
762	NYSE	LAD	Fri, Feb 1, 2002	19.51	19.51	19.20	19.20
761	NYSE	LAD	Thu, Jan 31, 2002	18.95	19.61	18.95	19.61
760	NYSE	LAD	Wed, Jan 30, 2002	18.12	18.90	18.12	18.90
759	NYSE	LAD	Tue, Jan 29, 2002	18.65	18.65	17.40	18.00
758	NYSE	LAD	Mon, Jan 28, 2002	19.37	19.38	18.35	18.75
757	NYSE	LAD	Fri, Jan 25, 2002	19.85	19.85	19.20	19.37
756	NYSE	LAD	Thu, Jan 24, 2002	19.98	19.98	19.70	19.70
755	NYSE	LAD	Wed, Jan 23, 2002	20.30	20.40	20.00	20.00
754	NYSE	LAD	Tue, Jan 22, 2002	21.06	21.06	20.28	20.30
753	NYSE	LAD	Fri, Jan 18, 2002	21.05	21.30	21.05	21.12
752	NYSE	LAD	Thu, Jan 17, 2002	20.75	21.75	20.75	21.15
751	NYSE	LAD	Wed, Jan 16, 2002	20.41	20.41	20.00	20.20
750	NYSE	LAD	Tue, Jan 15, 2002	20.60	20.64	20.38	20.51
749	NYSE	LAD	Mon, Jan 14, 2002	20.60	20.64	20.40	20.64
748	NYSE	LAD	Fri, Jan 11, 2002	20.50	20.85	20.50	20.65
747	NYSE	LAD	Thu, Jan 10, 2002	20.10	20.55	20.04	20.55
746	NYSE	LAD	Wed, Jan 9, 2002	21.10	21.10	20.10	20.10
745	NYSE	LAD	Tue, Jan 8, 2002	21.30	21.30	20.90	21.17
744	NYSE	LAD	Mon, Jan 7, 2002	21.10	21.70	21.00	21.30
743	NYSE	LAD	Fri, Jan 4, 2002	20.90	21.60	20.90	21.58
742	NYSE	LAD	Thu, Jan 3, 2002	20.40	21.00	20.40	21.00
741	NYSE	LAD	Wed, Jan 2, 2002	20.50	20.50	20.25	20.50
740	NYSE	LAD	Mon, Dec 31, 2001	20.00	20.70	19.90	20.70
739	NYSE	LAD	Fri, Dec 28, 2001	19.95	20.20	19.95	20.12
738	NYSE	LAD	Thu, Dec 27, 2001	19.38	20.00	19.25	19.90
737	NYSE	LAD	Wed, Dec 26, 2001	19.20	19.52	18.96	19.25
736	NYSE	LAD	Mon, Dec 24, 2001	19.70	19.76	19.10	19.10
735	NYSE	LAD	Fri, Dec 21, 2001	18.90	19.60	18.78	19.60
734	NYSE	LAD	Thu, Dec 20, 2001	18.65	19.20	18.57	18.90
733	NYSE	LAD	Wed, Dec 19, 2001	18.95	19.03	18.60	18.65
732	NYSE	LAD	Tue, Dec 18, 2001	19.12	19.19	18.85	19.02
731	NYSE	LAD	Mon, Dec 17, 2001	18.75	19.15	18.25	19.15
730	NYSE	LAD	Fri, Dec 14, 2001	19.10	19.10	18.60	18.85
729	NYSE	LAD	Thu, Dec 13, 2001	19.19	19.19	19.10	19.19
728	NYSE	LAD	Wed, Dec 12, 2001	19.50	19.53	19.16	19.25
727	NYSE	LAD	Tue, Dec 11, 2001	19.90	19.90	19.50	19.55
726	NYSE	LAD	Mon, Dec 10, 2001	19.60	20.30	19.50	19.95
725	NYSE	LAD	Fri, Dec 7, 2001	19.00	19.75	18.95	19.60
724	NYSE	LAD	Thu, Dec 6, 2001	19.15	19.15	18.85	19.05
723	NYSE	LAD	Wed, Dec 5, 2001	18.89	19.25	18.89	19.09
722	NYSE	LAD	Tue, Dec 4, 2001	19.48	19.58	18.89	18.89
721	NYSE	LAD	Mon, Dec 3, 2001	19.50	19.57	19.38	19.50
720	NYSE	LAD	Fri, Nov 30, 2001	18.75	19.50	18.75	19.50
719	NYSE	LAD	Thu, Nov 29, 2001	18.50	18.70	18.45	18.69
718	NYSE	LAD	Wed, Nov 28, 2001	18.75	19.14	18.40	18.45
717	NYSE	LAD	Tue, Nov 27, 2001	18.85	18.87	18.58	18.85
716	NYSE	LAD	Mon, Nov 26, 2001	18.55	18.98	18.55	18.85
715	NYSE	LAD	Fri, Nov 23, 2001	18.95	19.10	18.90	18.90
714	NYSE	LAD	Wed, Nov 21, 2001	18.95	19.68	18.80	18.85
713	NYSE	LAD	Tue, Nov 20, 2001	18.45	19.10	18.45	18.90
712	NYSE	LAD	Mon, Nov 19, 2001	19.00	19.00	18.40	18.55
711	NYSE	LAD	Fri, Nov 16, 2001	19.35	19.35	19.10	19.10
710	NYSE	LAD	Thu, Nov 15, 2001	19.20	19.49	19.20	19.45
709	NYSE	LAD	Wed, Nov 14, 2001	19.10	19.40	19.10	19.30
708	NYSE	LAD	Tue, Nov 13, 2001	18.35	19.50	18.35	19.10
707	NYSE	LAD	Mon, Nov 12, 2001	18.15	18.35	18.02	18.24
706	NYSE	LAD	Fri, Nov 9, 2001	17.60	18.03	17.60	18.03
705	NYSE	LAD	Thu, Nov 8, 2001	17.00	17.50	17.00	17.50
704	NYSE	LAD	Wed, Nov 7, 2001	17.16	17.16	17.01	17.05
703	NYSE	LAD	Tue, Nov 6, 2001	17.30	17.30	17.00	17.22
702	NYSE	LAD	Mon, Nov 5, 2001	17.00	17.25	17.00	17.25
701	NYSE	LAD	Fri, Nov 2, 2001	17.23	17.23	16.85	16.86
700	NYSE	LAD	Thu, Nov 1, 2001	16.95	17.25	16.95	17.25
699	NYSE	LAD	Wed, Oct 31, 2001	16.80	16.85	16.53	16.85
698	NYSE	LAD	Tue, Oct 30, 2001	17.10	17.10	16.50	16.89
697	NYSE	LAD	Mon, Oct 29, 2001	17.20	17.23	17.15	17.15
696	NYSE	LAD	Fri, Oct 26, 2001	17.50	17.50	17.25	17.25
695	NYSE	LAD	Thu, Oct 25, 2001	17.16	17.50	16.93	17.50
694	NYSE	LAD	Wed, Oct 24, 2001	17.50	17.65	17.05	17.15
693	NYSE	LAD	Tue, Oct 23, 2001	17.40	17.50	17.30	17.30
692	NYSE	LAD	Mon, Oct 22, 2001	17.18	18.05	17.02	17.45
691	NYSE	LAD	Fri, Oct 19, 2001	16.60	17.20	16.50	17.20
690	NYSE	LAD	Thu, Oct 18, 2001	15.94	16.77	15.93	16.55
689	NYSE	LAD	Wed, Oct 17, 2001	16.18	16.20	15.95	15.95
688	NYSE	LAD	Tue, Oct 16, 2001	15.99	16.10	15.96	16.08
687	NYSE	LAD	Mon, Oct 15, 2001	15.60	15.95	15.60	15.95
686	NYSE	LAD	Fri, Oct 12, 2001	16.00	16.00	15.65	15.65
685	NYSE	LAD	Thu, Oct 11, 2001	14.95	16.00	14.95	16.00
684	NYSE	LAD	Wed, Oct 10, 2001	15.40	15.40	14.95	14.99
683	NYSE	LAD	Tue, Oct 9, 2001	13.24	15.20	13.18	15.20
682	NYSE	LAD	Mon, Oct 8, 2001	12.94	13.25	12.67	13.25
681	NYSE	LAD	Fri, Oct 5, 2001	13.08	13.08	13.01	13.04
680	NYSE	LAD	Thu, Oct 4, 2001	12.30	13.08	12.25	13.03
679	NYSE	LAD	Wed, Oct 3, 2001	12.66	12.80	11.85	12.30
678	NYSE	LAD	Tue, Oct 2, 2001	13.49	13.49	12.70	12.71
677	NYSE	LAD	Mon, Oct 1, 2001	13.85	13.95	13.50	13.50
676	NYSE	LAD	Fri, Sep 28, 2001	13.20	13.90	12.91	13.90
675	NYSE	LAD	Thu, Sep 27, 2001	13.20	13.20	13.05	13.09
674	NYSE	LAD	Wed, Sep 26, 2001	13.79	13.79	13.05	13.20
673	NYSE	LAD	Tue, Sep 25, 2001	13.10	13.95	12.95	13.79
672	NYSE	LAD	Mon, Sep 24, 2001	13.80	13.90	12.50	13.15
671	NYSE	LAD	Fri, Sep 21, 2001	14.60	14.61	13.70	13.80
670	NYSE	LAD	Thu, Sep 20, 2001	14.65	14.75	14.55	14.60
669	NYSE	LAD	Wed, Sep 19, 2001	14.90	15.00	14.55	14.55
668	NYSE	LAD	Tue, Sep 18, 2001	15.15	15.15	14.81	14.86
667	NYSE	LAD	Mon, Sep 17, 2001	16.25	16.30	15.00	15.05
666	NYSE	LAD	Mon, Sep 10, 2001	16.80	16.85	16.20	16.40
665	NYSE	LAD	Fri, Sep 7, 2001	16.80	16.80	16.70	16.70
664	NYSE	LAD	Thu, Sep 6, 2001	16.99	16.99	16.10	16.83
663	NYSE	LAD	Wed, Sep 5, 2001	17.15	17.15	16.85	16.99
662	NYSE	LAD	Tue, Sep 4, 2001	16.80	17.19	16.80	17.13
661	NYSE	LAD	Fri, Aug 31, 2001	16.86	16.99	16.70	16.80
660	NYSE	LAD	Thu, Aug 30, 2001	17.00	17.00	16.89	16.89
659	NYSE	LAD	Wed, Aug 29, 2001	17.05	17.11	16.80	16.94
658	NYSE	LAD	Tue, Aug 28, 2001	16.95	16.95	16.95	16.95
657	NYSE	LAD	Mon, Aug 27, 2001	17.00	17.00	16.93	16.95
656	NYSE	LAD	Fri, Aug 24, 2001	17.09	17.09	16.90	17.05
655	NYSE	LAD	Thu, Aug 23, 2001	17.35	17.40	17.09	17.09
654	NYSE	LAD	Wed, Aug 22, 2001	17.50	17.59	17.27	17.30
653	NYSE	LAD	Tue, Aug 21, 2001	17.45	17.65	17.45	17.60
652	NYSE	LAD	Mon, Aug 20, 2001	17.80	17.80	17.55	17.55
651	NYSE	LAD	Fri, Aug 17, 2001	18.00	18.00	17.87	17.87
650	NYSE	LAD	Thu, Aug 16, 2001	17.95	18.00	17.90	18.00
649	NYSE	LAD	Wed, Aug 15, 2001	18.06	18.06	17.97	17.99
648	NYSE	LAD	Tue, Aug 14, 2001	18.10	18.33	18.00	18.05
647	NYSE	LAD	Mon, Aug 13, 2001	18.13	18.15	18.00	18.00
646	NYSE	LAD	Fri, Aug 10, 2001	18.10	18.20	18.10	18.15
645	NYSE	LAD	Thu, Aug 9, 2001	18.37	18.37	18.03	18.14
644	NYSE	LAD	Wed, Aug 8, 2001	18.59	18.59	18.30	18.39
643	NYSE	LAD	Tue, Aug 7, 2001	18.56	18.63	18.40	18.58
642	NYSE	LAD	Mon, Aug 6, 2001	18.70	18.70	18.65	18.65
641	NYSE	LAD	Fri, Aug 3, 2001	18.60	18.77	18.54	18.63
640	NYSE	LAD	Thu, Aug 2, 2001	18.30	18.65	18.22	18.50
639	NYSE	LAD	Wed, Aug 1, 2001	18.59	18.65	18.20	18.35
638	NYSE	LAD	Tue, Jul 31, 2001	18.15	18.50	18.00	18.49
637	NYSE	LAD	Mon, Jul 30, 2001	18.35	18.40	18.10	18.15
636	NYSE	LAD	Fri, Jul 27, 2001	18.47	18.49	18.35	18.38
635	NYSE	LAD	Thu, Jul 26, 2001	18.55	18.55	18.32	18.44
634	NYSE	LAD	Wed, Jul 25, 2001	18.60	18.60	18.45	18.60
633	NYSE	LAD	Tue, Jul 24, 2001	18.65	18.95	18.51	18.65
632	NYSE	LAD	Mon, Jul 23, 2001	18.65	18.75	18.60	18.70
631	NYSE	LAD	Fri, Jul 20, 2001	18.85	19.00	18.70	18.70
630	NYSE	LAD	Thu, Jul 19, 2001	18.85	18.95	18.76	18.90
629	NYSE	LAD	Wed, Jul 18, 2001	18.09	19.06	18.03	18.90
628	NYSE	LAD	Tue, Jul 17, 2001	17.95	17.95	17.61	17.94
627	NYSE	LAD	Mon, Jul 16, 2001	17.48	17.80	17.19	17.80
626	NYSE	LAD	Fri, Jul 13, 2001	17.20	17.38	17.20	17.23
625	NYSE	LAD	Thu, Jul 12, 2001	16.75	17.00	16.75	16.98
624	NYSE	LAD	Wed, Jul 11, 2001	16.94	16.99	16.60	16.70
623	NYSE	LAD	Tue, Jul 10, 2001	17.00	17.10	16.91	16.96
622	NYSE	LAD	Mon, Jul 9, 2001	17.60	17.60	17.10	17.10
621	NYSE	LAD	Fri, Jul 6, 2001	17.95	17.99	17.50	17.85
620	NYSE	LAD	Thu, Jul 5, 2001	17.70	18.10	17.70	17.95
619	NYSE	LAD	Tue, Jul 3, 2001	16.95	17.80	16.70	17.75
618	NYSE	LAD	Mon, Jul 2, 2001	16.90	17.45	16.65	16.90
617	NYSE	LAD	Fri, Jun 29, 2001	16.90	18.80	16.28	16.80
616	NYSE	LAD	Thu, Jun 28, 2001	17.60	17.60	16.19	16.92
615	NYSE	LAD	Wed, Jun 27, 2001	16.95	17.50	16.85	17.50
614	NYSE	LAD	Tue, Jun 26, 2001	16.40	17.15	16.40	16.90
613	NYSE	LAD	Mon, Jun 25, 2001	16.50	16.50	16.10	16.49
612	NYSE	LAD	Fri, Jun 22, 2001	16.24	16.75	16.20	16.49
611	NYSE	LAD	Thu, Jun 21, 2001	16.00	16.22	15.85	16.22
610	NYSE	LAD	Wed, Jun 20, 2001	15.10	16.00	15.10	15.87
609	NYSE	LAD	Tue, Jun 19, 2001	15.00	15.10	14.85	15.00
608	NYSE	LAD	Mon, Jun 18, 2001	14.90	15.00	14.61	14.90
607	NYSE	LAD	Fri, Jun 15, 2001	15.15	15.50	14.80	15.00
606	NYSE	LAD	Thu, Jun 14, 2001	14.80	15.25	14.80	15.15
605	NYSE	LAD	Wed, Jun 13, 2001	15.15	15.80	14.90	14.90
604	NYSE	LAD	Tue, Jun 12, 2001	16.19	16.19	15.25	15.25
603	NYSE	LAD	Mon, Jun 11, 2001	17.10	17.10	16.25	16.25
602	NYSE	LAD	Fri, Jun 8, 2001	17.02	17.02	17.00	17.00
601	NYSE	LAD	Thu, Jun 7, 2001	18.30	18.30	17.20	17.20
600	NYSE	LAD	Wed, Jun 6, 2001	18.44	18.44	18.35	18.38
599	NYSE	LAD	Tue, Jun 5, 2001	18.50	18.50	18.25	18.40
598	NYSE	LAD	Mon, Jun 4, 2001	18.82	18.85	18.50	18.50
597	NYSE	LAD	Fri, Jun 1, 2001	19.15	19.20	18.82	18.82
596	NYSE	LAD	Thu, May 31, 2001	18.94	19.40	18.94	19.30
595	NYSE	LAD	Wed, May 30, 2001	19.30	19.30	18.76	18.85
594	NYSE	LAD	Tue, May 29, 2001	19.95	20.02	19.40	19.40
593	NYSE	LAD	Fri, May 25, 2001	19.70	19.90	19.65	19.90
592	NYSE	LAD	Thu, May 24, 2001	19.07	19.55	19.07	19.55
591	NYSE	LAD	Wed, May 23, 2001	18.95	19.25	18.91	19.17
590	NYSE	LAD	Tue, May 22, 2001	18.58	18.99	18.58	18.95
589	NYSE	LAD	Mon, May 21, 2001	18.60	18.76	18.32	18.55
588	NYSE	LAD	Fri, May 18, 2001	18.75	19.00	18.63	18.70
587	NYSE	LAD	Thu, May 17, 2001	19.94	20.29	18.30	18.55
586	NYSE	LAD	Wed, May 16, 2001	20.78	20.99	19.50	19.90
585	NYSE	LAD	Tue, May 15, 2001	20.99	21.38	20.85	21.38
584	NYSE	LAD	Mon, May 14, 2001	19.85	20.90	19.85	20.90
583	NYSE	LAD	Fri, May 11, 2001	20.00	20.13	19.78	19.90
582	NYSE	LAD	Thu, May 10, 2001	19.70	20.35	19.40	20.10
581	NYSE	LAD	Wed, May 9, 2001	19.05	20.05	19.01	19.62
580	NYSE	LAD	Tue, May 8, 2001	19.40	19.60	18.90	18.92
579	NYSE	LAD	Mon, May 7, 2001	18.30	19.32	18.24	19.10
578	NYSE	LAD	Fri, May 4, 2001	18.50	18.50	18.00	18.36
577	NYSE	LAD	Thu, May 3, 2001	18.70	18.70	18.50	18.52
576	NYSE	LAD	Wed, May 2, 2001	18.00	19.20	17.90	18.80
575	NYSE	LAD	Tue, May 1, 2001	17.80	18.03	17.80	18.00
574	NYSE	LAD	Mon, Apr 30, 2001	17.25	18.05	17.00	17.90
573	NYSE	LAD	Fri, Apr 27, 2001	17.40	17.47	16.90	17.00
572	NYSE	LAD	Thu, Apr 26, 2001	16.85	17.40	16.75	17.30
571	NYSE	LAD	Wed, Apr 25, 2001	15.75	17.10	15.75	16.61
570	NYSE	LAD	Tue, Apr 24, 2001	14.65	15.65	14.60	15.65
569	NYSE	LAD	Mon, Apr 23, 2001	14.50	14.50	14.35	14.40
568	NYSE	LAD	Fri, Apr 20, 2001	14.45	14.50	14.45	14.50
567	NYSE	LAD	Thu, Apr 19, 2001	14.00	14.40	14.00	14.40
566	NYSE	LAD	Wed, Apr 18, 2001	14.40	14.45	14.00	14.00
565	NYSE	LAD	Tue, Apr 17, 2001	14.40	14.42	14.40	14.40
564	NYSE	LAD	Mon, Apr 16, 2001	14.40	14.42	14.35	14.40
563	NYSE	LAD	Thu, Apr 12, 2001	14.40	14.46	14.29	14.46
562	NYSE	LAD	Wed, Apr 11, 2001	14.45	14.45	14.40	14.40
561	NYSE	LAD	Tue, Apr 10, 2001	14.40	14.80	14.30	14.35
560	NYSE	LAD	Mon, Apr 9, 2001	14.60	14.70	14.40	14.40
559	NYSE	LAD	Fri, Apr 6, 2001	14.45	14.68	14.45	14.64
558	NYSE	LAD	Thu, Apr 5, 2001	14.45	14.58	14.43	14.52
557	NYSE	LAD	Wed, Apr 4, 2001	14.55	14.57	14.30	14.48
556	NYSE	LAD	Tue, Apr 3, 2001	15.02	15.02	14.50	14.55
555	NYSE	LAD	Mon, Apr 2, 2001	15.00	15.07	14.90	15.05
554	NYSE	LAD	Fri, Mar 30, 2001	15.00	15.05	15.00	15.05
553	NYSE	LAD	Thu, Mar 29, 2001	14.95	15.03	14.91	15.03
552	NYSE	LAD	Wed, Mar 28, 2001	14.95	14.95	14.76	14.80
551	NYSE	LAD	Tue, Mar 27, 2001	14.85	15.01	14.85	14.95
550	NYSE	LAD	Mon, Mar 26, 2001	14.60	14.65	14.50	14.50
549	NYSE	LAD	Fri, Mar 23, 2001	14.50	14.50	14.40	14.50
548	NYSE	LAD	Thu, Mar 22, 2001	14.55	14.55	14.45	14.45
547	NYSE	LAD	Wed, Mar 21, 2001	14.50	14.62	14.46	14.57
546	NYSE	LAD	Tue, Mar 20, 2001	14.42	14.42	14.41	14.41
545	NYSE	LAD	Mon, Mar 19, 2001	14.50	14.50	14.40	14.41
544	NYSE	LAD	Fri, Mar 16, 2001	14.35	14.50	14.35	14.50
543	NYSE	LAD	Thu, Mar 15, 2001	14.20	14.40	14.20	14.35
542	NYSE	LAD	Wed, Mar 14, 2001	14.20	14.29	14.20	14.21
541	NYSE	LAD	Tue, Mar 13, 2001	14.34	14.34	14.20	14.20
540	NYSE	LAD	Mon, Mar 12, 2001	14.19	14.43	14.15	14.43
539	NYSE	LAD	Fri, Mar 9, 2001	13.60	14.20	13.60	14.18
538	NYSE	LAD	Thu, Mar 8, 2001	13.60	13.70	13.60	13.60
537	NYSE	LAD	Wed, Mar 7, 2001	13.53	13.53	13.50	13.53
536	NYSE	LAD	Tue, Mar 6, 2001	13.55	13.55	13.53	13.53
535	NYSE	LAD	Mon, Mar 5, 2001	13.53	13.55	13.53	13.55
534	NYSE	LAD	Fri, Mar 2, 2001	13.34	13.55	13.30	13.54
533	NYSE	LAD	Thu, Mar 1, 2001	13.23	13.35	13.22	13.34
532	NYSE	LAD	Wed, Feb 28, 2001	13.15	13.25	13.00	13.23
531	NYSE	LAD	Tue, Feb 27, 2001	13.25	13.25	13.15	13.15
530	NYSE	LAD	Mon, Feb 26, 2001	13.40	13.40	13.25	13.25
529	NYSE	LAD	Fri, Feb 23, 2001	13.45	13.45	13.35	13.45
528	NYSE	LAD	Thu, Feb 22, 2001	13.00	13.30	12.80	13.30
527	NYSE	LAD	Wed, Feb 21, 2001	14.70	14.70	12.90	12.95
526	NYSE	LAD	Tue, Feb 20, 2001	14.80	14.85	14.75	14.75
525	NYSE	LAD	Fri, Feb 16, 2001	14.85	14.85	14.79	14.80
524	NYSE	LAD	Thu, Feb 15, 2001	14.85	14.97	14.75	14.97
523	NYSE	LAD	Wed, Feb 14, 2001	14.75	14.76	14.75	14.75
522	NYSE	LAD	Tue, Feb 13, 2001	14.75	14.76	14.75	14.75
521	NYSE	LAD	Mon, Feb 12, 2001	14.50	14.83	14.50	14.75
520	NYSE	LAD	Fri, Feb 9, 2001	14.40	14.52	14.40	14.50
519	NYSE	LAD	Thu, Feb 8, 2001	14.40	14.50	14.40	14.50
518	NYSE	LAD	Wed, Feb 7, 2001	14.30	14.40	14.30	14.40
517	NYSE	LAD	Tue, Feb 6, 2001	14.60	14.75	14.30	14.30
516	NYSE	LAD	Mon, Feb 5, 2001	14.99	14.99	14.50	14.50
515	NYSE	LAD	Fri, Feb 2, 2001	14.55	14.99	14.55	14.99
514	NYSE	LAD	Thu, Feb 1, 2001	14.55	14.75	14.50	14.50
513	NYSE	LAD	Wed, Jan 31, 2001	14.25	14.55	14.00	14.55
512	NYSE	LAD	Tue, Jan 30, 2001	13.90	14.25	13.90	14.25
511	NYSE	LAD	Mon, Jan 29, 2001	13.75	14.00	13.75	13.90
510	NYSE	LAD	Fri, Jan 26, 2001	13.63	13.94	13.63	13.88
509	NYSE	LAD	Thu, Jan 25, 2001	13.19	13.75	13.19	13.63
508	NYSE	LAD	Wed, Jan 24, 2001	13.25	13.50	13.13	13.31
507	NYSE	LAD	Tue, Jan 23, 2001	13.44	13.50	13.06	13.13
506	NYSE	LAD	Mon, Jan 22, 2001	13.44	13.44	13.31	13.31
505	NYSE	LAD	Fri, Jan 19, 2001	13.44	13.56	13.31	13.31
504	NYSE	LAD	Thu, Jan 18, 2001	13.56	13.56	13.50	13.56
503	NYSE	LAD	Wed, Jan 17, 2001	13.50	13.56	13.38	13.50
502	NYSE	LAD	Tue, Jan 16, 2001	13.00	13.38	13.00	13.38
501	NYSE	LAD	Fri, Jan 12, 2001	12.94	13.00	12.94	13.00
500	NYSE	LAD	Thu, Jan 11, 2001	12.44	12.94	12.44	12.94
499	NYSE	LAD	Wed, Jan 10, 2001	12.50	12.50	12.38	12.44
498	NYSE	LAD	Tue, Jan 9, 2001	12.38	12.75	12.38	12.50
497	NYSE	LAD	Mon, Jan 8, 2001	12.06	12.38	12.00	12.38
496	NYSE	LAD	Fri, Jan 5, 2001	12.44	12.44	12.00	12.06
495	NYSE	LAD	Thu, Jan 4, 2001	12.63	12.75	12.56	12.56
494	NYSE	LAD	Wed, Jan 3, 2001	12.75	12.75	12.63	12.63
493	NYSE	LAD	Tue, Jan 2, 2001	12.56	12.88	12.56	12.88
492	NYSE	LAD	Fri, Dec 29, 2000	12.50	13.00	12.25	12.44
491	NYSE	LAD	Thu, Dec 28, 2000	12.38	12.44	12.19	12.25
490	NYSE	LAD	Wed, Dec 27, 2000	11.81	12.38	11.81	12.38
489	NYSE	LAD	Tue, Dec 26, 2000	11.81	11.81	11.81	11.81
488	NYSE	LAD	Fri, Dec 22, 2000	11.38	11.81	11.25	11.81
487	NYSE	LAD	Thu, Dec 21, 2000	11.63	11.63	11.38	11.38
486	NYSE	LAD	Wed, Dec 20, 2000	11.81	11.81	11.66	11.66
485	NYSE	LAD	Tue, Dec 19, 2000	12.00	12.06	11.75	11.88
484	NYSE	LAD	Mon, Dec 18, 2000	12.25	12.25	11.88	11.88
483	NYSE	LAD	Fri, Dec 15, 2000	12.25	12.25	12.25	12.25
482	NYSE	LAD	Thu, Dec 14, 2000	13.00	13.00	12.38	12.38
481	NYSE	LAD	Wed, Dec 13, 2000	13.00	13.00	13.00	13.00
480	NYSE	LAD	Tue, Dec 12, 2000	13.06	13.06	13.06	13.06
479	NYSE	LAD	Mon, Dec 11, 2000	13.00	13.13	12.88	13.13
478	NYSE	LAD	Fri, Dec 8, 2000	13.06	13.06	12.94	13.00
477	NYSE	LAD	Thu, Dec 7, 2000	13.50	13.50	13.06	13.06
476	NYSE	LAD	Wed, Dec 6, 2000	13.75	13.75	13.50	13.63
475	NYSE	LAD	Tue, Dec 5, 2000	13.69	14.00	13.69	13.88
474	NYSE	LAD	Mon, Dec 4, 2000	13.75	13.81	13.69	13.69
473	NYSE	LAD	Fri, Dec 1, 2000	13.88	13.88	13.75	13.75
472	NYSE	LAD	Thu, Nov 30, 2000	13.69	13.94	13.63	13.94
471	NYSE	LAD	Wed, Nov 29, 2000	14.00	14.00	13.63	13.81
470	NYSE	LAD	Tue, Nov 28, 2000	13.19	14.13	13.13	14.13
469	NYSE	LAD	Mon, Nov 27, 2000	12.88	13.31	12.88	13.19
468	NYSE	LAD	Fri, Nov 24, 2000	12.88	12.88	12.81	12.81
467	NYSE	LAD	Wed, Nov 22, 2000	12.81	12.88	12.81	12.88
466	NYSE	LAD	Tue, Nov 21, 2000	12.81	12.81	12.75	12.81
465	NYSE	LAD	Mon, Nov 20, 2000	12.81	12.81	12.81	12.81
464	NYSE	LAD	Fri, Nov 17, 2000	12.50	12.75	12.38	12.75
463	NYSE	LAD	Thu, Nov 16, 2000	12.50	12.56	12.50	12.56
462	NYSE	LAD	Wed, Nov 15, 2000	12.56	12.56	12.50	12.56
461	NYSE	LAD	Tue, Nov 14, 2000	12.75	12.75	12.50	12.56
460	NYSE	LAD	Mon, Nov 13, 2000	12.25	12.56	12.13	12.56
459	NYSE	LAD	Fri, Nov 10, 2000	12.25	12.25	12.00	12.25
458	NYSE	LAD	Thu, Nov 9, 2000	12.19	12.25	12.00	12.19
457	NYSE	LAD	Wed, Nov 8, 2000	12.06	12.31	12.06	12.31
456	NYSE	LAD	Tue, Nov 7, 2000	12.13	12.25	12.00	12.25
455	NYSE	LAD	Mon, Nov 6, 2000	12.25	12.31	12.13	12.25
454	NYSE	LAD	Fri, Nov 3, 2000	12.06	12.25	12.06	12.19
453	NYSE	LAD	Thu, Nov 2, 2000	12.00	12.13	11.88	12.13
452	NYSE	LAD	Wed, Nov 1, 2000	12.19	12.19	12.00	12.00
451	NYSE	LAD	Tue, Oct 31, 2000	11.63	12.06	11.63	12.06
450	NYSE	LAD	Mon, Oct 30, 2000	11.63	11.88	11.56	11.69
449	NYSE	LAD	Fri, Oct 27, 2000	11.63	11.75	11.63	11.63
448	NYSE	LAD	Thu, Oct 26, 2000	11.56	11.63	11.50	11.63
447	NYSE	LAD	Wed, Oct 25, 2000	11.75	11.75	11.56	11.63
446	NYSE	LAD	Tue, Oct 24, 2000	11.88	11.88	11.63	11.63
445	NYSE	LAD	Mon, Oct 23, 2000	11.69	11.94	11.63	11.63
444	NYSE	LAD	Fri, Oct 20, 2000	11.81	11.81	11.56	11.56
443	NYSE	LAD	Thu, Oct 19, 2000	11.69	11.81	11.38	11.69
442	NYSE	LAD	Wed, Oct 18, 2000	11.94	11.94	11.75	11.81
441	NYSE	LAD	Tue, Oct 17, 2000	12.00	12.06	11.75	12.00
440	NYSE	LAD	Mon, Oct 16, 2000	12.00	12.13	11.88	12.06
439	NYSE	LAD	Fri, Oct 13, 2000	11.81	12.13	11.81	12.13
438	NYSE	LAD	Thu, Oct 12, 2000	11.88	11.88	11.75	11.88
437	NYSE	LAD	Wed, Oct 11, 2000	12.25	12.25	11.50	11.88
436	NYSE	LAD	Tue, Oct 10, 2000	12.50	12.50	12.13	12.25
435	NYSE	LAD	Mon, Oct 9, 2000	12.44	12.44	12.25	12.38
434	NYSE	LAD	Fri, Oct 6, 2000	12.50	12.50	12.50	12.50
433	NYSE	LAD	Thu, Oct 5, 2000	12.75	12.88	12.38	12.50
432	NYSE	LAD	Wed, Oct 4, 2000	12.31	12.88	12.31	12.88
431	NYSE	LAD	Tue, Oct 3, 2000	12.13	12.25	12.06	12.19
430	NYSE	LAD	Mon, Oct 2, 2000	12.13	12.25	11.94	12.13
429	NYSE	LAD	Fri, Sep 29, 2000	12.06	12.31	12.06	12.13
428	NYSE	LAD	Thu, Sep 28, 2000	12.00	12.13	12.00	12.13
427	NYSE	LAD	Wed, Sep 27, 2000	12.00	12.25	11.78	12.00
426	NYSE	LAD	Tue, Sep 26, 2000	12.38	12.38	12.00	12.00
425	NYSE	LAD	Mon, Sep 25, 2000	12.88	12.88	12.38	12.38
424	NYSE	LAD	Fri, Sep 22, 2000	12.88	12.88	12.81	12.88
423	NYSE	LAD	Thu, Sep 21, 2000	12.81	13.06	12.81	13.00
422	NYSE	LAD	Wed, Sep 20, 2000	12.88	12.94	12.63	12.94
421	NYSE	LAD	Tue, Sep 19, 2000	13.00	13.13	12.88	12.94
420	NYSE	LAD	Mon, Sep 18, 2000	13.06	13.25	12.63	12.94
419	NYSE	LAD	Fri, Sep 15, 2000	13.44	13.50	13.00	13.19
418	NYSE	LAD	Thu, Sep 14, 2000	13.25	13.44	13.00	13.38
417	NYSE	LAD	Wed, Sep 13, 2000	12.88	13.38	12.88	13.25
416	NYSE	LAD	Tue, Sep 12, 2000	13.25	13.25	13.00	13.00
415	NYSE	LAD	Mon, Sep 11, 2000	12.75	13.38	12.75	13.13
414	NYSE	LAD	Fri, Sep 8, 2000	12.31	12.81	12.19	12.81
413	NYSE	LAD	Thu, Sep 7, 2000	12.06	12.19	12.06	12.19
412	NYSE	LAD	Wed, Sep 6, 2000	12.00	12.13	11.94	12.06
411	NYSE	LAD	Tue, Sep 5, 2000	12.06	12.19	11.94	11.94
410	NYSE	LAD	Fri, Sep 1, 2000	12.25	12.25	12.13	12.13
409	NYSE	LAD	Thu, Aug 31, 2000	12.31	12.38	12.13	12.25
408	NYSE	LAD	Wed, Aug 30, 2000	12.00	12.50	12.00	12.44
407	NYSE	LAD	Tue, Aug 29, 2000	12.13	12.13	11.94	12.00
406	NYSE	LAD	Mon, Aug 28, 2000	12.38	12.38	12.13	12.25
405	NYSE	LAD	Fri, Aug 25, 2000	12.25	12.50	12.19	12.31
404	NYSE	LAD	Thu, Aug 24, 2000	12.25	12.31	12.25	12.31
403	NYSE	LAD	Wed, Aug 23, 2000	12.31	12.69	12.19	12.50
402	NYSE	LAD	Tue, Aug 22, 2000	12.13	12.44	12.00	12.13
401	NYSE	LAD	Mon, Aug 21, 2000	12.06	12.25	12.06	12.25
400	NYSE	LAD	Fri, Aug 18, 2000	12.31	12.31	12.00	12.06
399	NYSE	LAD	Thu, Aug 17, 2000	12.13	12.38	12.13	12.38
398	NYSE	LAD	Wed, Aug 16, 2000	12.50	12.50	12.38	12.38
397	NYSE	LAD	Tue, Aug 15, 2000	12.44	12.44	12.44	12.44
396	NYSE	LAD	Mon, Aug 14, 2000	12.38	12.44	12.13	12.31
395	NYSE	LAD	Fri, Aug 11, 2000	12.25	12.44	12.19	12.19
394	NYSE	LAD	Thu, Aug 10, 2000	12.19	12.38	12.19	12.25
393	NYSE	LAD	Wed, Aug 9, 2000	12.06	12.19	12.00	12.19
392	NYSE	LAD	Mon, Aug 7, 2000	11.88	12.13	11.88	11.94
391	NYSE	LAD	Fri, Aug 4, 2000	12.00	12.06	11.75	11.88
390	NYSE	LAD	Thu, Aug 3, 2000	12.25	12.25	12.00	12.06
389	NYSE	LAD	Wed, Aug 2, 2000	12.13	12.38	12.13	12.38
388	NYSE	LAD	Tue, Aug 1, 2000	12.06	12.25	12.00	12.25
387	NYSE	LAD	Mon, Jul 31, 2000	12.31	12.44	12.00	12.00
386	NYSE	LAD	Fri, Jul 28, 2000	12.75	12.75	12.13	12.19
385	NYSE	LAD	Thu, Jul 27, 2000	12.38	12.69	12.31	12.69
384	NYSE	LAD	Wed, Jul 26, 2000	11.94	12.63	11.88	12.56
383	NYSE	LAD	Tue, Jul 25, 2000	12.19	12.25	12.00	12.13
382	NYSE	LAD	Mon, Jul 24, 2000	12.00	12.25	12.00	12.25
381	NYSE	LAD	Fri, Jul 21, 2000	11.88	12.00	11.75	11.75
380	NYSE	LAD	Thu, Jul 20, 2000	11.88	11.94	11.75	11.75
379	NYSE	LAD	Wed, Jul 19, 2000	11.88	11.88	11.88	11.88
378	NYSE	LAD	Tue, Jul 18, 2000	12.50	12.75	11.88	11.88
377	NYSE	LAD	Mon, Jul 17, 2000	12.56	12.81	12.38	12.44
376	NYSE	LAD	Fri, Jul 14, 2000	12.63	12.63	12.38	12.44
375	NYSE	LAD	Thu, Jul 13, 2000	12.38	12.69	12.38	12.56
374	NYSE	LAD	Wed, Jul 12, 2000	12.31	12.31	12.19	12.25
373	NYSE	LAD	Tue, Jul 11, 2000	12.31	12.47	12.25	12.38
372	NYSE	LAD	Mon, Jul 10, 2000	12.44	12.44	12.31	12.31
371	NYSE	LAD	Fri, Jul 7, 2000	12.69	12.81	12.31	12.31
370	NYSE	LAD	Thu, Jul 6, 2000	12.56	12.63	12.50	12.56
369	NYSE	LAD	Wed, Jul 5, 2000	13.19	13.19	12.50	12.69
368	NYSE	LAD	Mon, Jul 3, 2000	13.25	13.50	13.19	13.25
367	NYSE	LAD	Fri, Jun 30, 2000	13.31	13.63	11.69	13.00
366	NYSE	LAD	Thu, Jun 29, 2000	12.44	13.44	12.44	13.44
365	NYSE	LAD	Wed, Jun 28, 2000	12.25	12.44	12.25	12.31
364	NYSE	LAD	Tue, Jun 27, 2000	12.38	12.38	12.00	12.25
363	NYSE	LAD	Mon, Jun 26, 2000	12.00	12.31	12.00	12.31
362	NYSE	LAD	Fri, Jun 23, 2000	12.06	12.25	12.00	12.00
361	NYSE	LAD	Thu, Jun 22, 2000	12.19	12.38	12.13	12.19
360	NYSE	LAD	Wed, Jun 21, 2000	12.00	12.31	11.88	12.31
359	NYSE	LAD	Tue, Jun 20, 2000	11.88	12.25	11.81	12.25
358	NYSE	LAD	Mon, Jun 19, 2000	12.00	12.00	11.88	11.94
357	NYSE	LAD	Fri, Jun 16, 2000	11.81	12.00	11.81	12.00
356	NYSE	LAD	Thu, Jun 15, 2000	12.06	12.13	11.75	11.75
355	NYSE	LAD	Wed, Jun 14, 2000	12.25	12.25	12.13	12.13
354	NYSE	LAD	Tue, Jun 13, 2000	12.31	12.31	12.13	12.25
353	NYSE	LAD	Mon, Jun 12, 2000	12.38	12.63	12.13	12.19
352	NYSE	LAD	Fri, Jun 9, 2000	12.19	13.00	12.19	12.50
351	NYSE	LAD	Thu, Jun 8, 2000	12.19	12.31	12.06	12.06
350	NYSE	LAD	Wed, Jun 7, 2000	12.25	12.25	12.06	12.06
349	NYSE	LAD	Tue, Jun 6, 2000	12.19	12.19	12.13	12.13
348	NYSE	LAD	Mon, Jun 5, 2000	12.56	12.56	12.13	12.19
347	NYSE	LAD	Fri, Jun 2, 2000	12.38	12.81	12.38	12.63
346	NYSE	LAD	Thu, Jun 1, 2000	12.50	12.50	12.19	12.38
345	NYSE	LAD	Wed, May 31, 2000	12.06	12.16	12.06	12.13
344	NYSE	LAD	Tue, May 30, 2000	12.38	12.44	12.13	12.13
343	NYSE	LAD	Fri, May 26, 2000	12.25	12.44	12.13	12.44
342	NYSE	LAD	Thu, May 25, 2000	12.94	12.94	12.25	12.50
341	NYSE	LAD	Wed, May 24, 2000	12.50	13.00	12.50	12.88
340	NYSE	LAD	Tue, May 23, 2000	12.75	12.94	12.38	12.50
339	NYSE	LAD	Mon, May 22, 2000	12.69	12.94	12.56	12.63
338	NYSE	LAD	Fri, May 19, 2000	12.13	13.00	12.06	12.63
337	NYSE	LAD	Thu, May 18, 2000	12.38	12.63	12.00	12.00
336	NYSE	LAD	Wed, May 17, 2000	12.75	12.75	11.63	12.25
335	NYSE	LAD	Tue, May 16, 2000	14.00	14.00	12.75	12.75
334	NYSE	LAD	Mon, May 15, 2000	14.00	14.00	14.00	14.00
333	NYSE	LAD	Fri, May 12, 2000	14.63	14.69	14.00	14.00
332	NYSE	LAD	Thu, May 11, 2000	15.25	15.25	14.63	14.75
331	NYSE	LAD	Wed, May 10, 2000	15.63	15.63	15.38	15.38
330	NYSE	LAD	Tue, May 9, 2000	16.00	16.00	15.56	15.63
329	NYSE	LAD	Mon, May 8, 2000	16.88	16.88	15.63	15.81
328	NYSE	LAD	Fri, May 5, 2000	16.81	17.00	16.66	16.88
327	NYSE	LAD	Thu, May 4, 2000	17.00	17.13	16.88	16.94
326	NYSE	LAD	Wed, May 3, 2000	16.13	17.13	16.13	17.13
325	NYSE	LAD	Tue, May 2, 2000	16.06	16.50	16.06	16.25
324	NYSE	LAD	Mon, May 1, 2000	15.94	16.44	15.81	16.31
323	NYSE	LAD	Fri, Apr 28, 2000	16.00	16.00	15.75	15.94
322	NYSE	LAD	Thu, Apr 27, 2000	16.25	16.25	16.13	16.13
321	NYSE	LAD	Wed, Apr 26, 2000	16.38	16.75	16.06	16.44
320	NYSE	LAD	Tue, Apr 25, 2000	16.50	16.63	16.13	16.38
319	NYSE	LAD	Mon, Apr 24, 2000	16.31	16.75	16.31	16.50
318	NYSE	LAD	Thu, Apr 20, 2000	16.44	16.50	16.00	16.50
317	NYSE	LAD	Wed, Apr 19, 2000	16.31	16.44	16.19	16.25
316	NYSE	LAD	Tue, Apr 18, 2000	15.69	16.44	15.50	16.44
315	NYSE	LAD	Mon, Apr 17, 2000	15.69	15.94	15.50	15.75
314	NYSE	LAD	Fri, Apr 14, 2000	15.63	15.81	15.50	15.75
313	NYSE	LAD	Thu, Apr 13, 2000	16.13	16.13	15.63	16.06
312	NYSE	LAD	Wed, Apr 12, 2000	15.94	16.13	15.94	16.13
311	NYSE	LAD	Tue, Apr 11, 2000	15.75	15.75	15.63	15.69
310	NYSE	LAD	Mon, Apr 10, 2000	15.88	16.13	15.81	15.88
309	NYSE	LAD	Fri, Apr 7, 2000	15.88	15.88	15.63	15.88
308	NYSE	LAD	Thu, Apr 6, 2000	15.81	16.00	15.81	15.94
307	NYSE	LAD	Wed, Apr 5, 2000	16.00	16.13	15.75	16.00
306	NYSE	LAD	Tue, Apr 4, 2000	15.63	16.06	15.63	16.06
305	NYSE	LAD	Mon, Apr 3, 2000	15.19	15.63	15.19	15.63
304	NYSE	LAD	Fri, Mar 31, 2000	15.19	15.38	15.19	15.25
303	NYSE	LAD	Thu, Mar 30, 2000	16.00	16.00	15.50	15.50
302	NYSE	LAD	Wed, Mar 29, 2000	17.06	17.06	16.50	16.50
301	NYSE	LAD	Tue, Mar 28, 2000	17.44	17.44	16.88	16.88
300	NYSE	LAD	Mon, Mar 27, 2000	17.38	17.38	16.69	17.19
299	NYSE	LAD	Fri, Mar 24, 2000	17.75	17.75	17.38	17.38
298	NYSE	LAD	Thu, Mar 23, 2000	17.63	18.19	17.50	17.50
297	NYSE	LAD	Wed, Mar 22, 2000	17.19	17.75	17.19	17.69
296	NYSE	LAD	Tue, Mar 21, 2000	16.00	17.19	16.00	17.00
295	NYSE	LAD	Mon, Mar 20, 2000	15.94	16.13	15.94	16.00
294	NYSE	LAD	Fri, Mar 17, 2000	14.81	15.50	14.81	15.50
293	NYSE	LAD	Thu, Mar 16, 2000	14.63	14.94	14.56	14.94
292	NYSE	LAD	Wed, Mar 15, 2000	14.44	14.63	14.44	14.63
291	NYSE	LAD	Tue, Mar 14, 2000	14.38	15.00	14.38	14.50
290	NYSE	LAD	Mon, Mar 13, 2000	14.38	14.50	14.38	14.44
289	NYSE	LAD	Fri, Mar 10, 2000	14.56	14.56	14.38	14.44
288	NYSE	LAD	Thu, Mar 9, 2000	14.56	14.56	14.44	14.44
287	NYSE	LAD	Wed, Mar 8, 2000	14.38	14.44	14.38	14.44
286	NYSE	LAD	Tue, Mar 7, 2000	14.38	14.50	14.38	14.38
285	NYSE	LAD	Mon, Mar 6, 2000	14.88	14.88	14.38	14.38
284	NYSE	LAD	Fri, Mar 3, 2000	14.50	14.94	14.44	14.94
283	NYSE	LAD	Thu, Mar 2, 2000	15.06	15.06	14.56	14.56
282	NYSE	LAD	Wed, Mar 1, 2000	14.94	15.19	14.75	15.19
281	NYSE	LAD	Tue, Feb 29, 2000	14.81	14.94	14.56	14.94
280	NYSE	LAD	Mon, Feb 28, 2000	15.00	15.31	14.88	14.88
279	NYSE	LAD	Fri, Feb 25, 2000	15.56	15.69	14.38	14.38
278	NYSE	LAD	Thu, Feb 24, 2000	14.88	15.81	14.75	15.44
277	NYSE	LAD	Wed, Feb 23, 2000	13.88	14.75	13.88	14.75
276	NYSE	LAD	Tue, Feb 22, 2000	13.88	13.94	13.63	13.75
275	NYSE	LAD	Fri, Feb 18, 2000	13.81	13.88	13.81	13.88
274	NYSE	LAD	Thu, Feb 17, 2000	13.94	13.94	13.81	13.81
273	NYSE	LAD	Wed, Feb 16, 2000	14.00	14.00	13.81	13.94
272	NYSE	LAD	Tue, Feb 15, 2000	14.06	14.25	14.00	14.00
271	NYSE	LAD	Mon, Feb 14, 2000	13.94	14.13	13.81	13.94
270	NYSE	LAD	Fri, Feb 11, 2000	14.06	14.06	13.81	13.88
269	NYSE	LAD	Thu, Feb 10, 2000	13.69	14.25	13.69	14.00
268	NYSE	LAD	Wed, Feb 9, 2000	13.81	14.13	13.69	13.69
267	NYSE	LAD	Tue, Feb 8, 2000	13.69	13.94	13.63	13.69
266	NYSE	LAD	Mon, Feb 7, 2000	13.50	13.75	13.50	13.63
265	NYSE	LAD	Fri, Feb 4, 2000	13.75	13.75	13.56	13.63
264	NYSE	LAD	Thu, Feb 3, 2000	13.63	13.81	13.50	13.81
263	NYSE	LAD	Wed, Feb 2, 2000	13.94	13.94	13.63	13.63
262	NYSE	LAD	Tue, Feb 1, 2000	13.50	14.00	13.50	13.88
261	NYSE	LAD	Mon, Jan 31, 2000	13.94	14.00	13.38	13.38
260	NYSE	LAD	Fri, Jan 28, 2000	13.81	14.19	13.50	14.06
259	NYSE	LAD	Thu, Jan 27, 2000	13.25	14.56	13.00	13.88
258	NYSE	LAD	Wed, Jan 26, 2000	14.19	14.19	13.38	13.38
257	NYSE	LAD	Tue, Jan 25, 2000	14.50	14.50	14.19	14.38
256	NYSE	LAD	Mon, Jan 24, 2000	15.25	15.38	14.75	14.75
255	NYSE	LAD	Fri, Jan 21, 2000	15.81	16.06	15.63	16.06
254	NYSE	LAD	Thu, Jan 20, 2000	15.94	15.94	15.75	15.94
253	NYSE	LAD	Wed, Jan 19, 2000	16.13	16.13	15.94	15.94
252	NYSE	LAD	Tue, Jan 18, 2000	16.44	16.44	16.06	16.19
251	NYSE	LAD	Fri, Jan 14, 2000	16.44	16.50	16.25	16.50
250	NYSE	LAD	Thu, Jan 13, 2000	16.75	16.75	16.25	16.50
249	NYSE	LAD	Wed, Jan 12, 2000	16.69	16.88	16.63	16.88
248	NYSE	LAD	Tue, Jan 11, 2000	16.56	16.63	16.44	16.50
247	NYSE	LAD	Mon, Jan 10, 2000	16.38	16.56	16.25	16.44
246	NYSE	LAD	Fri, Jan 7, 2000	16.94	16.94	16.50	16.56
245	NYSE	LAD	Thu, Jan 6, 2000	17.13	17.13	16.75	16.75
244	NYSE	LAD	Wed, Jan 5, 2000	16.88	17.31	16.88	17.31
243	NYSE	LAD	Tue, Jan 4, 2000	17.50	17.50	16.75	16.88
242	NYSE	LAD	Mon, Jan 3, 2000	18.00	18.06	17.69	17.69
241	NYSE	LAD	Fri, Dec 31, 1999	16.75	17.88	16.44	17.88
240	NYSE	LAD	Thu, Dec 30, 1999	16.81	17.00	16.81	16.88
239	NYSE	LAD	Wed, Dec 29, 1999	16.31	16.69	16.31	16.69
238	NYSE	LAD	Tue, Dec 28, 1999	16.88	16.94	15.75	16.19
237	NYSE	LAD	Mon, Dec 27, 1999	17.06	17.06	16.81	16.81
236	NYSE	LAD	Thu, Dec 23, 1999	17.50	17.50	17.06	17.06
235	NYSE	LAD	Wed, Dec 22, 1999	18.38	18.38	17.50	17.50
234	NYSE	LAD	Tue, Dec 21, 1999	18.25	18.38	18.13	18.38
233	NYSE	LAD	Mon, Dec 20, 1999	18.06	18.25	18.06	18.13
232	NYSE	LAD	Fri, Dec 17, 1999	18.06	18.19	18.06	18.19
231	NYSE	LAD	Thu, Dec 16, 1999	18.00	18.19	17.94	18.13
230	NYSE	LAD	Wed, Dec 15, 1999	17.75	17.94	17.75	17.94
229	NYSE	LAD	Tue, Dec 14, 1999	18.00	18.00	17.50	17.75
228	NYSE	LAD	Mon, Dec 13, 1999	18.25	18.25	18.00	18.25
227	NYSE	LAD	Fri, Dec 10, 1999	18.44	18.56	18.19	18.31
226	NYSE	LAD	Thu, Dec 9, 1999	18.75	18.75	18.38	18.44
225	NYSE	LAD	Wed, Dec 8, 1999	18.56	18.63	18.38	18.63
224	NYSE	LAD	Tue, Dec 7, 1999	18.75	18.75	18.56	18.69
223	NYSE	LAD	Mon, Dec 6, 1999	18.88	18.94	18.69	18.88
222	NYSE	LAD	Fri, Dec 3, 1999	18.94	19.00	18.75	19.00
221	NYSE	LAD	Thu, Dec 2, 1999	18.69	18.94	18.56	18.94
220	NYSE	LAD	Wed, Dec 1, 1999	18.81	18.81	18.56	18.69
219	NYSE	LAD	Tue, Nov 30, 1999	18.94	19.00	18.69	18.94
218	NYSE	LAD	Mon, Nov 29, 1999	18.88	18.94	18.56	18.88
217	NYSE	LAD	Fri, Nov 26, 1999	18.88	18.88	18.81	18.81
216	NYSE	LAD	Wed, Nov 24, 1999	18.50	19.00	18.50	18.88
215	NYSE	LAD	Tue, Nov 23, 1999	18.19	18.69	18.19	18.69
214	NYSE	LAD	Mon, Nov 22, 1999	18.00	18.25	17.75	18.06
213	NYSE	LAD	Fri, Nov 19, 1999	18.06	18.19	17.88	18.00
212	NYSE	LAD	Thu, Nov 18, 1999	18.00	18.19	17.69	18.19
211	NYSE	LAD	Wed, Nov 17, 1999	18.38	18.38	18.00	18.06
210	NYSE	LAD	Tue, Nov 16, 1999	18.50	18.50	18.38	18.38
209	NYSE	LAD	Mon, Nov 15, 1999	18.56	18.69	18.50	18.63
208	NYSE	LAD	Fri, Nov 12, 1999	18.69	18.75	18.38	18.69
207	NYSE	LAD	Thu, Nov 11, 1999	18.88	19.00	18.56	18.81
206	NYSE	LAD	Wed, Nov 10, 1999	18.63	18.94	18.31	18.88
205	NYSE	LAD	Tue, Nov 9, 1999	18.75	18.88	18.50	18.50
204	NYSE	LAD	Mon, Nov 8, 1999	18.94	18.94	18.75	18.88
203	NYSE	LAD	Fri, Nov 5, 1999	19.13	19.13	18.88	19.06
202	NYSE	LAD	Thu, Nov 4, 1999	19.19	19.19	19.06	19.19
201	NYSE	LAD	Wed, Nov 3, 1999	19.44	19.50	19.13	19.38
200	NYSE	LAD	Tue, Nov 2, 1999	19.69	19.69	19.56	19.56
199	NYSE	LAD	Mon, Nov 1, 1999	20.00	20.00	19.56	19.56
198	NYSE	LAD	Fri, Oct 29, 1999	19.75	20.00	19.63	19.94
197	NYSE	LAD	Thu, Oct 28, 1999	19.75	19.94	19.50	19.63
196	NYSE	LAD	Wed, Oct 27, 1999	19.88	19.88	19.56	19.75
195	NYSE	LAD	Tue, Oct 26, 1999	19.81	19.81	19.50	19.63
194	NYSE	LAD	Mon, Oct 25, 1999	19.81	19.88	19.81	19.88
193	NYSE	LAD	Fri, Oct 22, 1999	19.63	19.88	19.50	19.75
192	NYSE	LAD	Thu, Oct 21, 1999	19.88	20.00	19.50	19.75
191	NYSE	LAD	Wed, Oct 20, 1999	20.13	20.13	19.88	20.00
190	NYSE	LAD	Tue, Oct 19, 1999	20.50	20.50	20.13	20.13
189	NYSE	LAD	Mon, Oct 18, 1999	20.50	20.50	20.25	20.38
188	NYSE	LAD	Fri, Oct 15, 1999	20.75	20.88	20.50	20.50
187	NYSE	LAD	Thu, Oct 14, 1999	20.94	21.13	20.94	21.00
186	NYSE	LAD	Wed, Oct 13, 1999	20.94	21.00	20.81	21.00
185	NYSE	LAD	Tue, Oct 12, 1999	21.25	21.38	20.88	20.94
184	NYSE	LAD	Mon, Oct 11, 1999	21.50	21.50	21.00	21.31
183	NYSE	LAD	Fri, Oct 8, 1999	21.69	21.69	21.31	21.38
182	NYSE	LAD	Thu, Oct 7, 1999	21.88	22.00	21.75	21.81
181	NYSE	LAD	Wed, Oct 6, 1999	22.00	22.00	21.75	21.75
180	NYSE	LAD	Tue, Oct 5, 1999	22.44	22.50	21.88	22.00
179	NYSE	LAD	Mon, Oct 4, 1999	22.75	22.75	22.38	22.44
178	NYSE	LAD	Fri, Oct 1, 1999	22.94	22.94	22.50	22.75
177	NYSE	LAD	Thu, Sep 30, 1999	22.63	23.06	22.63	22.94
176	NYSE	LAD	Wed, Sep 29, 1999	22.75	22.94	22.63	22.63
175	NYSE	LAD	Tue, Sep 28, 1999	22.63	22.75	22.50	22.63
174	NYSE	LAD	Mon, Sep 27, 1999	22.75	22.88	22.63	22.69
173	NYSE	LAD	Fri, Sep 24, 1999	23.19	23.19	22.75	22.75
172	NYSE	LAD	Thu, Sep 23, 1999	23.25	23.31	23.06	23.19
171	NYSE	LAD	Wed, Sep 22, 1999	23.44	23.44	23.00	23.13
170	NYSE	LAD	Tue, Sep 21, 1999	23.25	23.44	23.25	23.31
169	NYSE	LAD	Mon, Sep 20, 1999	23.06	23.25	22.94	23.13
168	NYSE	LAD	Fri, Sep 17, 1999	22.31	22.81	22.31	22.81
167	NYSE	LAD	Thu, Sep 16, 1999	22.00	22.44	22.00	22.31
166	NYSE	LAD	Wed, Sep 15, 1999	21.81	22.13	21.75	22.00
165	NYSE	LAD	Tue, Sep 14, 1999	21.50	21.63	21.44	21.56
164	NYSE	LAD	Mon, Sep 13, 1999	21.00	21.38	21.00	21.38
163	NYSE	LAD	Fri, Sep 10, 1999	20.19	21.00	20.19	21.00
162	NYSE	LAD	Thu, Sep 9, 1999	20.13	20.25	20.13	20.13
161	NYSE	LAD	Wed, Sep 8, 1999	20.44	20.44	20.13	20.19
160	NYSE	LAD	Tue, Sep 7, 1999	19.88	20.50	19.75	20.50
159	NYSE	LAD	Fri, Sep 3, 1999	20.00	20.00	19.69	19.69
158	NYSE	LAD	Thu, Sep 2, 1999	19.88	20.00	19.88	19.94
157	NYSE	LAD	Wed, Sep 1, 1999	20.13	20.13	19.81	19.94
156	NYSE	LAD	Tue, Aug 31, 1999	19.81	20.25	19.75	20.25
155	NYSE	LAD	Mon, Aug 30, 1999	19.81	19.88	19.81	19.81
154	NYSE	LAD	Fri, Aug 27, 1999	20.38	20.38	19.63	19.88
153	NYSE	LAD	Thu, Aug 26, 1999	20.81	20.81	20.31	20.38
152	NYSE	LAD	Wed, Aug 25, 1999	19.94	21.50	19.94	20.63
151	NYSE	LAD	Tue, Aug 24, 1999	18.88	20.00	18.88	19.81
150	NYSE	LAD	Mon, Aug 23, 1999	18.38	19.00	18.31	18.88
149	NYSE	LAD	Fri, Aug 20, 1999	18.25	18.56	18.25	18.31
148	NYSE	LAD	Thu, Aug 19, 1999	19.00	19.06	18.13	18.13
147	NYSE	LAD	Wed, Aug 18, 1999	19.31	19.31	19.00	19.00
146	NYSE	LAD	Tue, Aug 17, 1999	19.44	19.44	19.38	19.44
145	NYSE	LAD	Mon, Aug 16, 1999	19.63	19.63	19.38	19.44
144	NYSE	LAD	Fri, Aug 13, 1999	19.19	19.50	19.00	19.50
143	NYSE	LAD	Thu, Aug 12, 1999	18.69	19.19	18.56	19.00
142	NYSE	LAD	Wed, Aug 11, 1999	18.25	18.88	18.25	18.50
141	NYSE	LAD	Tue, Aug 10, 1999	20.13	20.13	17.63	18.13
140	NYSE	LAD	Mon, Aug 9, 1999	20.69	20.69	20.31	20.31
139	NYSE	LAD	Fri, Aug 6, 1999	21.00	21.00	20.75	20.81
138	NYSE	LAD	Thu, Aug 5, 1999	21.25	21.25	20.75	21.00
137	NYSE	LAD	Wed, Aug 4, 1999	21.38	21.38	21.31	21.31
136	NYSE	LAD	Tue, Aug 3, 1999	21.00	21.50	20.88	21.31
135	NYSE	LAD	Mon, Aug 2, 1999	21.56	21.63	20.81	21.00
134	NYSE	LAD	Fri, Jul 30, 1999	22.00	22.06	21.13	21.69
133	NYSE	LAD	Thu, Jul 29, 1999	21.75	22.13	21.69	22.00
132	NYSE	LAD	Wed, Jul 28, 1999	22.25	22.38	21.69	21.69
131	NYSE	LAD	Tue, Jul 27, 1999	22.31	22.31	22.00	22.13
130	NYSE	LAD	Mon, Jul 26, 1999	22.13	22.44	21.94	22.44
129	NYSE	LAD	Fri, Jul 23, 1999	22.50	22.50	22.38	22.38
128	NYSE	LAD	Thu, Jul 22, 1999	22.06	22.50	22.00	22.50
127	NYSE	LAD	Wed, Jul 21, 1999	22.50	22.63	21.75	22.06
126	NYSE	LAD	Tue, Jul 20, 1999	23.31	23.31	22.44	22.69
125	NYSE	LAD	Mon, Jul 19, 1999	23.06	23.56	22.97	23.44
124	NYSE	LAD	Fri, Jul 16, 1999	22.19	23.75	22.19	22.88
123	NYSE	LAD	Thu, Jul 15, 1999	21.50	22.13	21.50	21.59
122	NYSE	LAD	Wed, Jul 14, 1999	21.00	21.88	20.94	21.75
121	NYSE	LAD	Tue, Jul 13, 1999	20.88	21.13	20.75	21.06
120	NYSE	LAD	Mon, Jul 12, 1999	21.00	21.00	20.84	21.00
119	NYSE	LAD	Fri, Jul 9, 1999	20.94	20.94	20.50	20.81
118	NYSE	LAD	Thu, Jul 8, 1999	20.31	21.69	20.13	20.75
117	NYSE	LAD	Wed, Jul 7, 1999	18.81	20.13	18.81	20.13
116	NYSE	LAD	Tue, Jul 6, 1999	18.75	19.00	18.69	18.69
115	NYSE	LAD	Fri, Jul 2, 1999	18.94	18.94	18.75	18.88
114	NYSE	LAD	Thu, Jul 1, 1999	20.31	20.31	18.75	18.81
113	NYSE	LAD	Wed, Jun 30, 1999	17.75	20.50	17.25	20.50
112	NYSE	LAD	Tue, Jun 29, 1999	17.75	17.75	17.50	17.63
111	NYSE	LAD	Mon, Jun 28, 1999	17.81	17.97	17.75	17.75
110	NYSE	LAD	Fri, Jun 25, 1999	18.56	18.56	18.00	18.00
109	NYSE	LAD	Thu, Jun 24, 1999	18.13	18.50	18.13	18.44
108	NYSE	LAD	Wed, Jun 23, 1999	18.25	18.25	18.00	18.06
107	NYSE	LAD	Tue, Jun 22, 1999	18.50	18.50	18.25	18.25
106	NYSE	LAD	Mon, Jun 21, 1999	18.63	18.63	18.38	18.38
105	NYSE	LAD	Fri, Jun 18, 1999	18.75	18.75	18.25	18.50
104	NYSE	LAD	Thu, Jun 17, 1999	18.13	18.63	18.13	18.63
103	NYSE	LAD	Wed, Jun 16, 1999	18.06	18.44	18.06	18.13
102	NYSE	LAD	Tue, Jun 15, 1999	18.44	18.44	17.69	17.88
101	NYSE	LAD	Mon, Jun 14, 1999	18.44	18.50	18.25	18.41
100	NYSE	LAD	Fri, Jun 11, 1999	18.50	18.50	18.38	18.44
99	NYSE	LAD	Thu, Jun 10, 1999	18.63	18.63	18.50	18.50
98	NYSE	LAD	Wed, Jun 9, 1999	18.75	18.75	18.50	18.63
97	NYSE	LAD	Tue, Jun 8, 1999	18.75	18.75	18.63	18.63
96	NYSE	LAD	Mon, Jun 7, 1999	18.63	18.75	18.50	18.75
95	NYSE	LAD	Fri, Jun 4, 1999	19.00	19.00	18.50	18.50
94	NYSE	LAD	Thu, Jun 3, 1999	18.69	18.88	18.69	18.81
93	NYSE	LAD	Wed, Jun 2, 1999	18.88	18.88	18.69	18.75
92	NYSE	LAD	Tue, Jun 1, 1999	18.88	18.88	18.75	18.88
91	NYSE	LAD	Fri, May 28, 1999	18.81	19.00	18.69	18.94
90	NYSE	LAD	Thu, May 27, 1999	18.81	19.06	18.81	18.88
89	NYSE	LAD	Wed, May 26, 1999	18.63	18.75	18.13	18.69
88	NYSE	LAD	Tue, May 25, 1999	18.88	18.88	18.00	18.38
87	NYSE	LAD	Mon, May 24, 1999	19.00	19.00	18.75	18.75
86	NYSE	LAD	Fri, May 21, 1999	19.13	19.13	19.00	19.00
85	NYSE	LAD	Thu, May 20, 1999	19.19	19.19	18.88	19.00
84	NYSE	LAD	Wed, May 19, 1999	19.31	19.38	19.13	19.13
83	NYSE	LAD	Tue, May 18, 1999	19.50	19.50	19.38	19.38
82	NYSE	LAD	Mon, May 17, 1999	19.50	19.88	19.38	19.50
81	NYSE	LAD	Fri, May 14, 1999	19.00	19.50	18.94	19.44
80	NYSE	LAD	Thu, May 13, 1999	18.44	18.94	18.44	18.94
79	NYSE	LAD	Wed, May 12, 1999	18.25	18.50	18.13	18.31
78	NYSE	LAD	Tue, May 11, 1999	18.25	18.25	17.88	18.13
77	NYSE	LAD	Mon, May 10, 1999	18.50	18.50	18.25	18.25
76	NYSE	LAD	Fri, May 7, 1999	18.38	18.50	18.38	18.44
75	NYSE	LAD	Thu, May 6, 1999	18.06	18.56	18.06	18.50
74	NYSE	LAD	Wed, May 5, 1999	18.00	18.25	17.88	18.00
73	NYSE	LAD	Tue, May 4, 1999	18.56	18.69	18.13	18.19
72	NYSE	LAD	Mon, May 3, 1999	18.88	18.88	18.50	18.50
71	NYSE	LAD	Fri, Apr 30, 1999	18.88	19.06	18.75	18.81
70	NYSE	LAD	Thu, Apr 29, 1999	18.25	18.75	18.25	18.75
69	NYSE	LAD	Wed, Apr 28, 1999	18.00	18.38	17.88	18.38
68	NYSE	LAD	Tue, Apr 27, 1999	18.25	18.25	17.88	18.06
67	NYSE	LAD	Mon, Apr 26, 1999	18.44	18.44	18.13	18.38
66	NYSE	LAD	Fri, Apr 23, 1999	18.31	18.63	18.25	18.38
65	NYSE	LAD	Thu, Apr 22, 1999	18.56	18.88	18.50	18.63
64	NYSE	LAD	Wed, Apr 21, 1999	18.50	18.50	17.88	18.38
63	NYSE	LAD	Tue, Apr 20, 1999	19.25	19.25	18.63	18.63
62	NYSE	LAD	Mon, Apr 19, 1999	19.00	19.56	18.88	19.25
61	NYSE	LAD	Fri, Apr 16, 1999	18.63	19.00	18.56	18.94
60	NYSE	LAD	Thu, Apr 15, 1999	17.94	18.50	17.63	18.50
59	NYSE	LAD	Wed, Apr 14, 1999	17.31	18.00	17.19	18.00
58	NYSE	LAD	Tue, Apr 13, 1999	16.69	17.50	16.69	17.44
57	NYSE	LAD	Mon, Apr 12, 1999	16.38	16.50	16.38	16.50
56	NYSE	LAD	Fri, Apr 9, 1999	15.81	16.50	15.75	16.50
55	NYSE	LAD	Thu, Apr 8, 1999	15.75	16.00	15.50	15.88
54	NYSE	LAD	Wed, Apr 7, 1999	15.50	15.75	15.38	15.63
53	NYSE	LAD	Tue, Apr 6, 1999	15.44	15.50	15.13	15.38
52	NYSE	LAD	Mon, Apr 5, 1999	16.31	16.31	15.31	15.38
51	NYSE	LAD	Thu, Apr 1, 1999	16.50	17.19	16.31	16.44
50	NYSE	LAD	Wed, Mar 31, 1999	15.63	15.88	15.00	15.88
49	NYSE	LAD	Tue, Mar 30, 1999	15.94	15.94	15.00	15.75
48	NYSE	LAD	Mon, Mar 29, 1999	16.88	16.88	16.06	16.13
47	NYSE	LAD	Fri, Mar 26, 1999	16.81	16.94	16.63	16.75
46	NYSE	LAD	Thu, Mar 25, 1999	15.81	16.75	15.69	16.75
45	NYSE	LAD	Wed, Mar 24, 1999	16.00	16.00	15.88	15.94
44	NYSE	LAD	Tue, Mar 23, 1999	16.00	16.00	15.50	15.94
43	NYSE	LAD	Mon, Mar 22, 1999	16.25	16.50	15.88	16.00
42	NYSE	LAD	Fri, Mar 19, 1999	16.44	16.44	16.25	16.31
41	NYSE	LAD	Thu, Mar 18, 1999	16.50	16.50	16.31	16.50
40	NYSE	LAD	Wed, Mar 17, 1999	16.50	16.50	16.50	16.50
39	NYSE	LAD	Tue, Mar 16, 1999	16.50	16.50	16.25	16.50
38	NYSE	LAD	Mon, Mar 15, 1999	16.81	16.94	16.63	16.63
37	NYSE	LAD	Fri, Mar 12, 1999	17.25	17.25	16.63	16.63
36	NYSE	LAD	Thu, Mar 11, 1999	18.00	18.13	16.88	17.00
35	NYSE	LAD	Wed, Mar 10, 1999	18.50	18.50	18.00	18.00
34	NYSE	LAD	Tue, Mar 9, 1999	18.69	18.69	18.44	18.50
33	NYSE	LAD	Mon, Mar 8, 1999	19.13	19.19	18.63	18.63
32	NYSE	LAD	Fri, Mar 5, 1999	18.75	19.25	18.75	19.00
31	NYSE	LAD	Thu, Mar 4, 1999	18.94	18.94	18.63	18.75
30	NYSE	LAD	Wed, Mar 3, 1999	18.63	18.94	18.50	18.94
29	NYSE	LAD	Tue, Mar 2, 1999	18.56	18.69	18.19	18.69
28	NYSE	LAD	Mon, Mar 1, 1999	18.44	18.69	18.38	18.69
27	NYSE	LAD	Fri, Feb 26, 1999	18.44	18.44	18.31	18.44
26	NYSE	LAD	Thu, Feb 25, 1999	18.31	18.50	18.13	18.44
25	NYSE	LAD	Wed, Feb 24, 1999	18.63	18.69	18.19	18.31
24	NYSE	LAD	Tue, Feb 23, 1999	18.94	19.00	18.44	18.75
23	NYSE	LAD	Mon, Feb 22, 1999	18.63	19.38	18.63	19.06
22	NYSE	LAD	Fri, Feb 19, 1999	18.56	19.00	18.56	18.63
21	NYSE	LAD	Thu, Feb 18, 1999	18.50	18.69	18.44	18.63
20	NYSE	LAD	Wed, Feb 17, 1999	19.00	19.00	17.75	18.38
19	NYSE	LAD	Tue, Feb 16, 1999	19.25	19.50	19.00	19.00
18	NYSE	LAD	Fri, Feb 12, 1999	19.06	19.25	19.00	19.25
17	NYSE	LAD	Thu, Feb 11, 1999	18.75	18.88	18.75	18.81
16	NYSE	LAD	Wed, Feb 10, 1999	18.19	18.75	18.19	18.69
15	NYSE	LAD	Tue, Feb 9, 1999	18.00	18.25	17.94	18.13
14	NYSE	LAD	Mon, Feb 8, 1999	18.00	18.06	17.94	17.94
13	NYSE	LAD	Fri, Feb 5, 1999	18.00	18.06	17.94	17.94
12	NYSE	LAD	Thu, Feb 4, 1999	17.88	18.00	17.63	18.00
11	NYSE	LAD	Wed, Feb 3, 1999	17.81	18.00	17.81	17.88
10	NYSE	LAD	Tue, Feb 2, 1999	18.00	18.00	17.81	17.81
9	NYSE	LAD	Mon, Feb 1, 1999	18.00	18.00	17.88	18.00
8	NYSE	LAD	Fri, Jan 29, 1999	18.00	18.13	18.00	18.06
7	NYSE	LAD	Thu, Jan 28, 1999	17.94	17.94	17.63	17.94
6	NYSE	LAD	Wed, Jan 27, 1999	18.06	18.06	17.75	17.81
5	NYSE	LAD	Tue, Jan 26, 1999	18.75	18.88	18.06	18.19
4	NYSE	LAD	Mon, Jan 25, 1999	19.25	19.31	18.88	18.88
3	NYSE	LAD	Fri, Jan 22, 1999	19.50	19.50	19.25	19.25
2	NYSE	LAD	Thu, Jan 21, 1999	19.56	19.63	19.50	19.56
1	NYSE	LAD	Wed, Jan 20, 1999	19.88	19.88	19.38	19.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Lithia Motors Inc NYSE:LAD 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