Lennox International Inc NYSE:LII Historical Prices

Below are the 6188 trading days of historical prices for LII.

#	Exchange	Symbol	Date	Open	High	Low	Close
6188	NYSE	LII	Fri, Mar 1, 2024	470.12	476.65	468.93	472.95
6187	NYSE	LII	Thu, Feb 29, 2024	474.33	474.98	466.51	471.21
6186	NYSE	LII	Wed, Feb 28, 2024	468.43	474.94	464.78	471.70
6185	NYSE	LII	Tue, Feb 27, 2024	465.16	469.94	461.99	469.04
6184	NYSE	LII	Mon, Feb 26, 2024	459.56	464.26	457.18	463.30
6183	NYSE	LII	Fri, Feb 23, 2024	458.96	462.40	455.83	459.29
6182	NYSE	LII	Thu, Feb 22, 2024	452.36	459.95	452.36	456.73
6181	NYSE	LII	Wed, Feb 21, 2024	449.99	453.74	444.46	448.68
6180	NYSE	LII	Tue, Feb 20, 2024	444.86	449.06	442.74	448.86
6179	NYSE	LII	Fri, Feb 16, 2024	448.70	454.88	444.96	448.41
6178	NYSE	LII	Thu, Feb 15, 2024	448.51	452.07	443.33	451.30
6177	NYSE	LII	Wed, Feb 14, 2024	438.70	448.85	436.87	446.94
6176	NYSE	LII	Tue, Feb 13, 2024	434.77	438.24	423.09	432.59
6175	NYSE	LII	Mon, Feb 12, 2024	456.30	456.30	445.68	450.11
6174	NYSE	LII	Fri, Feb 9, 2024	449.00	458.10	448.24	457.13
6173	NYSE	LII	Thu, Feb 8, 2024	439.21	450.84	438.57	448.35
6172	NYSE	LII	Wed, Feb 7, 2024	431.20	444.28	426.21	437.76
6171	NYSE	LII	Tue, Feb 6, 2024	421.20	425.98	421.07	425.28
6170	NYSE	LII	Mon, Feb 5, 2024	418.09	425.29	412.09	422.70
6169	NYSE	LII	Fri, Feb 2, 2024	421.52	422.67	414.53	419.98
6168	NYSE	LII	Thu, Feb 1, 2024	427.86	432.22	417.85	424.61
6167	NYSE	LII	Wed, Jan 31, 2024	435.00	450.56	427.87	428.16
6166	NYSE	LII	Tue, Jan 30, 2024	433.20	448.34	432.06	447.75
6165	NYSE	LII	Mon, Jan 29, 2024	444.87	444.87	434.34	437.07
6164	NYSE	LII	Fri, Jan 26, 2024	440.00	456.99	427.27	444.25
6163	NYSE	LII	Thu, Jan 25, 2024	436.30	439.78	431.71	439.48
6162	NYSE	LII	Wed, Jan 24, 2024	445.53	445.53	429.16	432.69
6161	NYSE	LII	Tue, Jan 23, 2024	452.83	457.02	437.31	442.34
6160	NYSE	LII	Mon, Jan 22, 2024	447.54	458.13	447.54	454.64
6159	NYSE	LII	Fri, Jan 19, 2024	440.66	444.20	436.05	444.05
6158	NYSE	LII	Thu, Jan 18, 2024	436.17	441.41	432.80	441.10
6157	NYSE	LII	Wed, Jan 17, 2024	430.39	436.45	430.39	433.13
6156	NYSE	LII	Tue, Jan 16, 2024	426.05	433.92	422.74	433.89
6155	NYSE	LII	Fri, Jan 12, 2024	444.57	444.57	426.70	430.73
6154	NYSE	LII	Thu, Jan 11, 2024	440.61	444.60	435.27	441.73
6153	NYSE	LII	Wed, Jan 10, 2024	444.40	447.02	441.51	444.07
6152	NYSE	LII	Tue, Jan 9, 2024	433.32	443.97	432.91	443.24
6151	NYSE	LII	Mon, Jan 8, 2024	434.19	435.81	429.76	435.27
6150	NYSE	LII	Fri, Jan 5, 2024	428.65	434.24	428.32	430.59
6149	NYSE	LII	Thu, Jan 4, 2024	428.27	438.74	425.69	430.61
6148	NYSE	LII	Wed, Jan 3, 2024	436.58	436.58	427.86	429.94
6147	NYSE	LII	Tue, Jan 2, 2024	442.46	446.53	437.71	441.11
6146	NYSE	LII	Fri, Dec 29, 2023	446.38	450.96	445.97	447.52
6145	NYSE	LII	Thu, Dec 28, 2023	445.79	448.81	445.79	447.38
6144	NYSE	LII	Wed, Dec 27, 2023	446.76	451.35	446.76	447.87
6143	NYSE	LII	Tue, Dec 26, 2023	444.15	447.43	440.92	446.24
6142	NYSE	LII	Fri, Dec 22, 2023	446.37	447.48	442.39	443.97
6141	NYSE	LII	Thu, Dec 21, 2023	440.47	443.69	438.00	443.69
6140	NYSE	LII	Wed, Dec 20, 2023	441.35	447.98	434.91	436.04
6139	NYSE	LII	Tue, Dec 19, 2023	439.70	443.66	437.90	440.81
6138	NYSE	LII	Mon, Dec 18, 2023	442.91	444.69	434.02	437.90
6137	NYSE	LII	Fri, Dec 15, 2023	440.26	451.31	439.06	441.51
6136	NYSE	LII	Thu, Dec 14, 2023	428.28	444.35	424.32	444.07
6135	NYSE	LII	Wed, Dec 13, 2023	432.37	434.72	406.40	424.66
6134	NYSE	LII	Tue, Dec 12, 2023	428.73	434.99	426.25	432.51
6133	NYSE	LII	Mon, Dec 11, 2023	430.23	434.63	423.90	429.05
6132	NYSE	LII	Fri, Dec 8, 2023	420.25	424.12	417.19	420.62
6131	NYSE	LII	Thu, Dec 7, 2023	418.24	423.12	415.89	418.66
6130	NYSE	LII	Wed, Dec 6, 2023	415.47	423.22	415.47	418.62
6129	NYSE	LII	Tue, Dec 5, 2023	419.62	419.62	411.45	413.44
6128	NYSE	LII	Mon, Dec 4, 2023	414.31	422.48	414.31	420.02
6127	NYSE	LII	Fri, Dec 1, 2023	405.65	418.40	405.65	418.29
6126	NYSE	LII	Thu, Nov 30, 2023	400.06	410.71	397.34	406.66
6125	NYSE	LII	Wed, Nov 29, 2023	408.17	410.33	401.02	401.15
6124	NYSE	LII	Tue, Nov 28, 2023	410.74	413.94	400.08	401.36
6123	NYSE	LII	Mon, Nov 27, 2023	414.00	415.16	408.81	412.21
6122	NYSE	LII	Fri, Nov 24, 2023	409.95	418.09	409.89	416.43
6121	NYSE	LII	Wed, Nov 22, 2023	411.32	415.98	410.74	411.16
6120	NYSE	LII	Tue, Nov 21, 2023	405.43	413.79	405.43	410.53
6119	NYSE	LII	Mon, Nov 20, 2023	405.14	408.13	399.63	407.51
6118	NYSE	LII	Fri, Nov 17, 2023	406.09	407.88	401.27	405.61
6117	NYSE	LII	Thu, Nov 16, 2023	404.69	408.93	403.41	405.11
6116	NYSE	LII	Wed, Nov 15, 2023	404.01	409.44	402.32	403.63
6115	NYSE	LII	Tue, Nov 14, 2023	401.55	410.92	401.55	404.99
6114	NYSE	LII	Mon, Nov 13, 2023	394.68	396.66	391.63	392.96
6113	NYSE	LII	Fri, Nov 10, 2023	391.01	396.78	388.49	396.61
6112	NYSE	LII	Thu, Nov 9, 2023	395.24	396.41	386.11	387.93
6111	NYSE	LII	Wed, Nov 8, 2023	392.58	396.59	391.54	394.13
6110	NYSE	LII	Tue, Nov 7, 2023	384.74	394.70	383.31	391.42
6109	NYSE	LII	Mon, Nov 6, 2023	385.87	390.16	381.49	385.16
6108	NYSE	LII	Fri, Nov 3, 2023	387.78	396.03	386.08	387.12
6107	NYSE	LII	Thu, Nov 2, 2023	389.33	395.08	381.34	382.41
6106	NYSE	LII	Wed, Nov 1, 2023	372.52	383.51	372.01	383.32
6105	NYSE	LII	Tue, Oct 31, 2023	366.83	375.99	366.67	370.54
6104	NYSE	LII	Mon, Oct 30, 2023	363.11	369.34	358.85	365.40
6103	NYSE	LII	Fri, Oct 27, 2023	358.98	365.65	354.81	358.74
6102	NYSE	LII	Thu, Oct 26, 2023	353.35	369.59	348.79	358.11
6101	NYSE	LII	Wed, Oct 25, 2023	343.55	343.55	334.53	339.30
6100	NYSE	LII	Tue, Oct 24, 2023	352.77	355.73	344.38	345.51
6099	NYSE	LII	Mon, Oct 23, 2023	349.01	354.47	347.85	349.79
6098	NYSE	LII	Fri, Oct 20, 2023	356.21	358.43	346.96	348.50
6097	NYSE	LII	Thu, Oct 19, 2023	357.42	369.55	354.15	357.34
6096	NYSE	LII	Wed, Oct 18, 2023	373.54	373.54	360.35	361.73
6095	NYSE	LII	Tue, Oct 17, 2023	382.43	383.73	372.15	378.45
6094	NYSE	LII	Mon, Oct 16, 2023	376.37	380.42	374.29	377.30
6093	NYSE	LII	Fri, Oct 13, 2023	384.60	385.05	367.24	369.74
6092	NYSE	LII	Thu, Oct 12, 2023	388.80	389.34	378.55	384.67
6091	NYSE	LII	Wed, Oct 11, 2023	382.55	391.59	382.55	390.20
6090	NYSE	LII	Tue, Oct 10, 2023	380.49	389.75	379.91	382.01
6089	NYSE	LII	Mon, Oct 9, 2023	377.01	380.04	369.28	379.73
6088	NYSE	LII	Fri, Oct 6, 2023	367.05	375.45	359.30	373.62
6087	NYSE	LII	Thu, Oct 5, 2023	371.26	374.75	367.66	372.02
6086	NYSE	LII	Wed, Oct 4, 2023	364.25	373.81	362.96	372.38
6085	NYSE	LII	Tue, Oct 3, 2023	367.14	369.55	359.77	363.38
6084	NYSE	LII	Mon, Oct 2, 2023	374.13	378.57	366.36	368.84
6083	NYSE	LII	Fri, Sep 29, 2023	381.76	384.11	374.11	374.44
6082	NYSE	LII	Thu, Sep 28, 2023	372.21	384.98	371.23	379.08
6081	NYSE	LII	Wed, Sep 27, 2023	367.90	374.97	365.93	374.40
6080	NYSE	LII	Tue, Sep 26, 2023	378.44	380.18	364.85	365.38
6079	NYSE	LII	Mon, Sep 25, 2023	373.07	380.39	371.87	380.09
6078	NYSE	LII	Fri, Sep 22, 2023	373.13	380.21	373.13	374.50
6077	NYSE	LII	Thu, Sep 21, 2023	370.54	370.90	362.79	368.19
6076	NYSE	LII	Wed, Sep 20, 2023	377.35	382.61	373.25	373.53
6075	NYSE	LII	Tue, Sep 19, 2023	376.15	377.71	370.24	376.45
6074	NYSE	LII	Mon, Sep 18, 2023	376.67	380.33	373.49	377.62
6073	NYSE	LII	Fri, Sep 15, 2023	377.62	379.20	369.49	376.43
6072	NYSE	LII	Thu, Sep 14, 2023	380.63	385.63	374.77	381.13
6071	NYSE	LII	Wed, Sep 13, 2023	383.81	386.89	376.77	378.55
6070	NYSE	LII	Tue, Sep 12, 2023	389.18	393.02	382.09	385.78
6069	NYSE	LII	Mon, Sep 11, 2023	389.30	392.82	385.92	392.07
6068	NYSE	LII	Fri, Sep 8, 2023	384.49	389.99	381.82	387.24
6067	NYSE	LII	Thu, Sep 7, 2023	378.13	386.09	371.85	385.10
6066	NYSE	LII	Wed, Sep 6, 2023	374.30	387.35	374.24	378.63
6065	NYSE	LII	Tue, Sep 5, 2023	380.45	380.92	368.05	373.54
6064	NYSE	LII	Fri, Sep 1, 2023	377.96	383.59	377.34	382.36
6063	NYSE	LII	Thu, Aug 31, 2023	375.21	378.03	374.50	376.81
6062	NYSE	LII	Wed, Aug 30, 2023	372.71	375.79	372.03	373.40
6061	NYSE	LII	Tue, Aug 29, 2023	359.90	372.14	359.90	370.52
6060	NYSE	LII	Mon, Aug 28, 2023	361.19	366.04	360.85	363.20
6059	NYSE	LII	Fri, Aug 25, 2023	359.43	363.90	352.25	360.72
6058	NYSE	LII	Thu, Aug 24, 2023	363.49	367.56	357.67	357.67
6057	NYSE	LII	Wed, Aug 23, 2023	351.78	365.17	351.06	364.81
6056	NYSE	LII	Tue, Aug 22, 2023	348.82	352.50	346.41	350.51
6055	NYSE	LII	Mon, Aug 21, 2023	349.51	351.70	343.17	347.95
6054	NYSE	LII	Fri, Aug 18, 2023	350.14	353.52	347.21	348.60
6053	NYSE	LII	Thu, Aug 17, 2023	364.77	367.97	352.13	352.19
6052	NYSE	LII	Wed, Aug 16, 2023	368.69	373.44	366.91	366.96
6051	NYSE	LII	Tue, Aug 15, 2023	369.92	374.01	368.77	369.37
6050	NYSE	LII	Mon, Aug 14, 2023	369.39	375.23	367.96	372.66
6049	NYSE	LII	Fri, Aug 11, 2023	371.53	374.64	370.88	371.01
6048	NYSE	LII	Thu, Aug 10, 2023	374.00	376.47	369.07	371.72
6047	NYSE	LII	Wed, Aug 9, 2023	376.62	376.62	370.25	371.87
6046	NYSE	LII	Tue, Aug 8, 2023	374.40	377.89	369.00	377.38
6045	NYSE	LII	Mon, Aug 7, 2023	373.91	382.41	373.91	377.15
6044	NYSE	LII	Fri, Aug 4, 2023	376.57	379.87	371.26	371.91
6043	NYSE	LII	Thu, Aug 3, 2023	371.83	375.20	369.48	373.61
6042	NYSE	LII	Wed, Aug 2, 2023	373.42	374.62	366.71	372.75
6041	NYSE	LII	Tue, Aug 1, 2023	366.63	375.24	366.63	374.98
6040	NYSE	LII	Mon, Jul 31, 2023	364.87	368.42	361.87	367.44
6039	NYSE	LII	Fri, Jul 28, 2023	360.75	370.28	360.06	363.36
6038	NYSE	LII	Thu, Jul 27, 2023	351.64	357.34	340.77	356.46
6037	NYSE	LII	Wed, Jul 26, 2023	333.10	336.26	331.60	335.99
6036	NYSE	LII	Tue, Jul 25, 2023	329.83	335.43	329.48	333.53
6035	NYSE	LII	Mon, Jul 24, 2023	332.54	337.35	330.22	331.91
6034	NYSE	LII	Fri, Jul 21, 2023	332.55	334.19	328.94	330.96
6033	NYSE	LII	Thu, Jul 20, 2023	335.31	336.65	330.67	332.01
6032	NYSE	LII	Wed, Jul 19, 2023	338.27	339.52	332.06	334.25
6031	NYSE	LII	Tue, Jul 18, 2023	338.36	342.86	338.36	339.34
6030	NYSE	LII	Mon, Jul 17, 2023	336.83	342.18	334.39	340.46
6029	NYSE	LII	Fri, Jul 14, 2023	337.29	337.73	333.75	336.13
6028	NYSE	LII	Thu, Jul 13, 2023	334.29	337.39	332.14	337.33
6027	NYSE	LII	Wed, Jul 12, 2023	332.00	337.45	328.08	334.30
6026	NYSE	LII	Tue, Jul 11, 2023	326.15	329.01	326.15	327.17
6025	NYSE	LII	Mon, Jul 10, 2023	320.36	326.79	318.10	324.64
6024	NYSE	LII	Fri, Jul 7, 2023	317.68	323.70	316.59	320.08
6023	NYSE	LII	Thu, Jul 6, 2023	319.32	319.54	314.11	318.40
6022	NYSE	LII	Wed, Jul 5, 2023	324.26	324.79	319.97	321.64
6021	NYSE	LII	Mon, Jul 3, 2023	324.79	327.98	323.36	327.05
6020	NYSE	LII	Fri, Jun 30, 2023	325.13	328.77	323.57	326.07
6019	NYSE	LII	Thu, Jun 29, 2023	320.28	323.52	317.88	322.99
6018	NYSE	LII	Wed, Jun 28, 2023	321.33	322.90	320.74	320.34
6017	NYSE	LII	Tue, Jun 27, 2023	317.41	324.24	315.71	322.70
6016	NYSE	LII	Mon, Jun 26, 2023	312.07	316.10	312.07	314.98
6015	NYSE	LII	Fri, Jun 23, 2023	310.02	314.76	309.89	311.71
6014	NYSE	LII	Thu, Jun 22, 2023	314.18	315.25	310.21	312.99
6013	NYSE	LII	Wed, Jun 21, 2023	312.80	314.54	310.43	313.56
6012	NYSE	LII	Tue, Jun 20, 2023	309.08	314.04	309.08	312.17
6011	NYSE	LII	Fri, Jun 16, 2023	310.54	312.62	308.45	311.04
6010	NYSE	LII	Thu, Jun 15, 2023	305.78	309.94	304.36	308.74
6009	NYSE	LII	Wed, Jun 14, 2023	309.81	310.99	304.42	306.64
6008	NYSE	LII	Tue, Jun 13, 2023	305.61	311.51	304.43	309.81
6007	NYSE	LII	Mon, Jun 12, 2023	303.74	307.20	301.27	305.06
6006	NYSE	LII	Fri, Jun 9, 2023	306.19	306.19	298.58	303.38
6005	NYSE	LII	Thu, Jun 8, 2023	305.53	307.34	303.70	304.98
6004	NYSE	LII	Wed, Jun 7, 2023	298.79	309.57	298.62	307.82
6003	NYSE	LII	Tue, Jun 6, 2023	300.57	303.44	295.05	299.74
6002	NYSE	LII	Mon, Jun 5, 2023	297.60	296.88	294.11	298.23
6001	NYSE	LII	Fri, Jun 2, 2023	286.00	299.25	284.62	298.23
6000	NYSE	LII	Thu, Jun 1, 2023	275.58	283.17	273.83	282.98
5999	NYSE	LII	Wed, May 31, 2023	279.36	280.91	275.46	275.51
5998	NYSE	LII	Tue, May 30, 2023	281.39	282.51	277.91	280.97
5997	NYSE	LII	Fri, May 26, 2023	276.49	282.00	276.14	280.54
5996	NYSE	LII	Thu, May 25, 2023	275.61	278.17	272.73	276.41
5995	NYSE	LII	Wed, May 24, 2023	274.00	275.89	271.51	273.93
5994	NYSE	LII	Tue, May 23, 2023	278.56	279.00	273.94	275.42
5993	NYSE	LII	Mon, May 22, 2023	287.25	288.45	279.95	280.91
5992	NYSE	LII	Fri, May 19, 2023	293.98	294.73	285.71	288.05
5991	NYSE	LII	Thu, May 18, 2023	285.84	293.09	284.88	292.48
5990	NYSE	LII	Wed, May 17, 2023	281.43	288.39	280.55	286.67
5989	NYSE	LII	Tue, May 16, 2023	283.58	284.65	279.86	280.91
5988	NYSE	LII	Mon, May 15, 2023	288.01	288.92	283.76	286.48
5987	NYSE	LII	Fri, May 12, 2023	289.71	291.80	283.91	288.91
5986	NYSE	LII	Thu, May 11, 2023	286.57	290.60	285.42	289.42
5985	NYSE	LII	Wed, May 10, 2023	284.29	288.92	279.88	288.09
5984	NYSE	LII	Tue, May 9, 2023	280.83	284.51	279.98	281.51
5983	NYSE	LII	Mon, May 8, 2023	283.79	283.79	279.21	281.95
5982	NYSE	LII	Fri, May 5, 2023	280.00	284.89	279.61	282.56
5981	NYSE	LII	Thu, May 4, 2023	284.78	284.81	277.38	278.74
5980	NYSE	LII	Wed, May 3, 2023	283.15	286.87	282.31	283.27
5979	NYSE	LII	Tue, May 2, 2023	282.57	282.57	277.18	281.61
5978	NYSE	LII	Mon, May 1, 2023	280.98	285.22	279.82	282.43
5977	NYSE	LII	Fri, Apr 28, 2023	280.89	284.95	275.63	281.91
5976	NYSE	LII	Thu, Apr 27, 2023	269.64	280.91	264.88	280.20
5975	NYSE	LII	Wed, Apr 26, 2023	258.11	261.15	256.74	257.07
5974	NYSE	LII	Tue, Apr 25, 2023	260.87	263.62	258.96	258.98
5973	NYSE	LII	Mon, Apr 24, 2023	260.00	263.97	258.08	260.98
5972	NYSE	LII	Fri, Apr 21, 2023	264.69	266.03	259.84	262.61
5971	NYSE	LII	Thu, Apr 20, 2023	257.80	265.29	257.32	263.53
5970	NYSE	LII	Wed, Apr 19, 2023	254.25	258.90	253.58	258.86
5969	NYSE	LII	Tue, Apr 18, 2023	253.48	254.99	250.95	254.43
5968	NYSE	LII	Mon, Apr 17, 2023	250.09	253.26	248.05	250.49
5967	NYSE	LII	Fri, Apr 14, 2023	251.87	255.17	246.22	249.28
5966	NYSE	LII	Thu, Apr 13, 2023	248.56	251.74	243.67	251.23
5965	NYSE	LII	Wed, Apr 12, 2023	246.56	248.88	245.41	247.10
5964	NYSE	LII	Tue, Apr 11, 2023	238.51	244.26	238.51	242.82
5963	NYSE	LII	Mon, Apr 10, 2023	232.16	237.73	232.16	236.94
5962	NYSE	LII	Thu, Apr 6, 2023	235.35	236.41	232.00	235.18
5961	NYSE	LII	Wed, Apr 5, 2023	237.57	240.51	233.09	235.47
5960	NYSE	LII	Tue, Apr 4, 2023	247.25	248.52	236.06	237.66
5959	NYSE	LII	Mon, Apr 3, 2023	250.33	251.57	245.50	247.32
5958	NYSE	LII	Fri, Mar 31, 2023	247.50	251.88	247.40	251.28
5957	NYSE	LII	Thu, Mar 30, 2023	246.35	247.18	243.87	245.32
5956	NYSE	LII	Wed, Mar 29, 2023	247.22	248.78	243.19	244.15
5955	NYSE	LII	Tue, Mar 28, 2023	242.86	246.34	242.35	244.29
5954	NYSE	LII	Mon, Mar 27, 2023	247.36	247.36	242.51	242.83
5953	NYSE	LII	Fri, Mar 24, 2023	243.01	244.40	238.90	244.15
5952	NYSE	LII	Thu, Mar 23, 2023	246.25	253.69	244.53	245.97
5951	NYSE	LII	Wed, Mar 22, 2023	249.78	253.81	244.71	244.94
5950	NYSE	LII	Tue, Mar 21, 2023	252.44	253.75	246.54	249.38
5949	NYSE	LII	Mon, Mar 20, 2023	245.71	251.11	243.45	249.49
5948	NYSE	LII	Fri, Mar 17, 2023	243.42	244.45	240.66	243.99
5947	NYSE	LII	Thu, Mar 16, 2023	240.12	249.06	237.87	245.35
5946	NYSE	LII	Wed, Mar 15, 2023	244.09	244.95	236.51	241.95
5945	NYSE	LII	Tue, Mar 14, 2023	249.49	251.98	244.47	247.75
5944	NYSE	LII	Mon, Mar 13, 2023	242.11	246.26	240.00	244.10
5943	NYSE	LII	Fri, Mar 10, 2023	251.14	252.41	242.52	245.29
5942	NYSE	LII	Thu, Mar 9, 2023	259.29	259.29	250.33	251.20
5941	NYSE	LII	Wed, Mar 8, 2023	257.87	258.41	254.46	257.93
5940	NYSE	LII	Tue, Mar 7, 2023	260.26	263.23	255.95	257.07
5939	NYSE	LII	Mon, Mar 6, 2023	262.08	264.40	259.33	259.88
5938	NYSE	LII	Fri, Mar 3, 2023	258.07	262.78	255.62	262.34
5937	NYSE	LII	Thu, Mar 2, 2023	249.84	255.49	249.56	255.49
5936	NYSE	LII	Wed, Mar 1, 2023	253.15	256.03	251.79	252.23
5935	NYSE	LII	Tue, Feb 28, 2023	252.60	256.98	252.33	254.83
5934	NYSE	LII	Mon, Feb 27, 2023	254.31	258.10	251.85	253.03
5933	NYSE	LII	Fri, Feb 24, 2023	251.22	253.19	248.43	251.12
5932	NYSE	LII	Thu, Feb 23, 2023	253.83	256.68	250.84	254.80
5931	NYSE	LII	Wed, Feb 22, 2023	256.36	258.89	251.43	253.67
5930	NYSE	LII	Tue, Feb 21, 2023	265.81	267.04	254.01	254.30
5929	NYSE	LII	Fri, Feb 17, 2023	265.74	269.62	261.95	269.37
5928	NYSE	LII	Thu, Feb 16, 2023	261.43	269.75	261.37	266.85
5927	NYSE	LII	Wed, Feb 15, 2023	262.40	266.63	261.15	266.06
5926	NYSE	LII	Tue, Feb 14, 2023	264.14	266.72	261.53	264.37
5925	NYSE	LII	Mon, Feb 13, 2023	260.91	266.94	260.51	265.77
5924	NYSE	LII	Fri, Feb 10, 2023	261.59	264.46	258.29	259.68
5923	NYSE	LII	Thu, Feb 9, 2023	266.02	269.27	261.93	262.67
5922	NYSE	LII	Wed, Feb 8, 2023	260.96	265.64	260.96	263.08
5921	NYSE	LII	Tue, Feb 7, 2023	265.46	266.16	259.12	263.35
5920	NYSE	LII	Mon, Feb 6, 2023	270.66	271.18	266.46	268.41
5919	NYSE	LII	Fri, Feb 3, 2023	274.23	278.72	273.43	274.79
5918	NYSE	LII	Thu, Feb 2, 2023	270.20	278.84	269.07	278.78
5917	NYSE	LII	Wed, Feb 1, 2023	256.49	269.38	255.16	268.16
5916	NYSE	LII	Tue, Jan 31, 2023	266.97	268.84	244.01	260.62
5915	NYSE	LII	Mon, Jan 30, 2023	247.57	251.05	243.47	245.17
5914	NYSE	LII	Fri, Jan 27, 2023	247.73	251.68	246.68	249.14
5913	NYSE	LII	Thu, Jan 26, 2023	248.92	250.85	245.50	248.24
5912	NYSE	LII	Wed, Jan 25, 2023	247.26	250.67	245.46	247.73
5911	NYSE	LII	Tue, Jan 24, 2023	244.59	251.51	243.15	249.50
5910	NYSE	LII	Mon, Jan 23, 2023	240.95	245.16	239.47	244.68
5909	NYSE	LII	Fri, Jan 20, 2023	234.78	239.66	232.44	239.66
5908	NYSE	LII	Thu, Jan 19, 2023	238.92	241.57	232.98	233.14
5907	NYSE	LII	Wed, Jan 18, 2023	253.68	254.65	241.89	242.00
5906	NYSE	LII	Tue, Jan 17, 2023	253.03	254.38	251.56	252.72
5905	NYSE	LII	Fri, Jan 13, 2023	251.75	253.36	250.24	253.08
5904	NYSE	LII	Thu, Jan 12, 2023	254.97	256.74	250.57	252.61
5903	NYSE	LII	Wed, Jan 11, 2023	249.72	255.23	249.72	254.24
5902	NYSE	LII	Tue, Jan 10, 2023	243.27	249.13	243.27	248.36
5901	NYSE	LII	Mon, Jan 9, 2023	245.02	249.26	240.64	245.18
5900	NYSE	LII	Fri, Jan 6, 2023	236.29	244.39	236.29	243.21
5899	NYSE	LII	Thu, Jan 5, 2023	238.75	241.04	233.23	234.75
5898	NYSE	LII	Wed, Jan 4, 2023	244.95	246.45	239.41	242.31
5897	NYSE	LII	Tue, Jan 3, 2023	243.69	244.22	238.33	241.32
5896	NYSE	LII	Fri, Dec 30, 2022	240.14	240.78	235.82	239.23
5895	NYSE	LII	Thu, Dec 29, 2022	240.57	245.62	240.57	242.07
5894	NYSE	LII	Wed, Dec 28, 2022	243.90	246.16	239.20	238.43
5893	NYSE	LII	Tue, Dec 27, 2022	242.78	245.99	241.84	242.93
5892	NYSE	LII	Fri, Dec 23, 2022	240.47	243.87	239.12	243.07
5891	NYSE	LII	Thu, Dec 22, 2022	243.42	244.70	238.18	241.57
5890	NYSE	LII	Wed, Dec 21, 2022	245.34	248.34	243.76	247.22
5889	NYSE	LII	Tue, Dec 20, 2022	243.70	245.69	240.54	244.39
5888	NYSE	LII	Mon, Dec 19, 2022	245.45	251.99	243.35	244.88
5887	NYSE	LII	Fri, Dec 16, 2022	247.33	251.27	245.98	246.50
5886	NYSE	LII	Thu, Dec 15, 2022	255.00	255.00	245.07	248.64
5885	NYSE	LII	Wed, Dec 14, 2022	264.78	264.78	256.97	258.75
5884	NYSE	LII	Tue, Dec 13, 2022	272.39	273.25	263.40	266.15
5883	NYSE	LII	Mon, Dec 12, 2022	257.28	261.57	252.95	260.06
5882	NYSE	LII	Fri, Dec 9, 2022	259.60	261.52	257.59	257.59
5881	NYSE	LII	Thu, Dec 8, 2022	258.22	262.43	258.22	260.22
5880	NYSE	LII	Wed, Dec 7, 2022	256.76	259.92	255.51	258.29
5879	NYSE	LII	Tue, Dec 6, 2022	261.25	261.57	251.14	256.02
5878	NYSE	LII	Mon, Dec 5, 2022	263.98	263.98	255.25	260.01
5877	NYSE	LII	Fri, Dec 2, 2022	261.86	268.51	261.86	266.09
5876	NYSE	LII	Thu, Dec 1, 2022	266.67	272.69	263.61	268.36
5875	NYSE	LII	Wed, Nov 30, 2022	258.60	260.52	250.77	260.43
5874	NYSE	LII	Tue, Nov 29, 2022	258.45	262.00	257.48	260.83
5873	NYSE	LII	Mon, Nov 28, 2022	264.94	266.02	257.27	260.02
5872	NYSE	LII	Fri, Nov 25, 2022	267.61	268.55	264.79	267.44
5871	NYSE	LII	Wed, Nov 23, 2022	267.38	270.42	265.15	266.49
5870	NYSE	LII	Tue, Nov 22, 2022	268.69	269.61	266.23	266.41
5869	NYSE	LII	Mon, Nov 21, 2022	267.14	270.83	263.76	267.15
5868	NYSE	LII	Fri, Nov 18, 2022	270.40	272.81	265.28	268.57
5867	NYSE	LII	Thu, Nov 17, 2022	262.03	265.38	256.91	264.99
5866	NYSE	LII	Wed, Nov 16, 2022	271.11	272.30	264.28	266.68
5865	NYSE	LII	Tue, Nov 15, 2022	270.54	274.70	269.29	271.34
5864	NYSE	LII	Mon, Nov 14, 2022	267.27	270.18	264.62	264.86
5863	NYSE	LII	Fri, Nov 11, 2022	263.05	275.85	261.66	270.03
5862	NYSE	LII	Thu, Nov 10, 2022	249.50	263.62	247.78	263.24
5861	NYSE	LII	Wed, Nov 9, 2022	243.68	244.09	236.23	236.29
5860	NYSE	LII	Tue, Nov 8, 2022	240.13	246.73	237.54	245.49
5859	NYSE	LII	Mon, Nov 7, 2022	235.55	238.05	231.84	237.66
5858	NYSE	LII	Fri, Nov 4, 2022	239.78	241.19	229.96	234.38
5857	NYSE	LII	Thu, Nov 3, 2022	227.37	237.04	227.37	235.95
5856	NYSE	LII	Wed, Nov 2, 2022	235.49	242.56	231.18	231.44
5855	NYSE	LII	Tue, Nov 1, 2022	238.43	240.22	234.23	234.74
5854	NYSE	LII	Mon, Oct 31, 2022	233.86	235.76	231.63	233.57
5853	NYSE	LII	Fri, Oct 28, 2022	224.02	237.44	224.02	237.42
5852	NYSE	LII	Thu, Oct 27, 2022	230.00	230.41	219.60	227.61
5851	NYSE	LII	Wed, Oct 26, 2022	235.13	240.26	232.87	234.17
5850	NYSE	LII	Tue, Oct 25, 2022	227.56	236.59	227.56	235.55
5849	NYSE	LII	Mon, Oct 24, 2022	226.71	229.79	222.62	227.38
5848	NYSE	LII	Fri, Oct 21, 2022	215.59	225.25	215.10	224.56
5847	NYSE	LII	Thu, Oct 20, 2022	217.38	218.54	211.76	214.00
5846	NYSE	LII	Wed, Oct 19, 2022	224.27	225.97	214.23	216.54
5845	NYSE	LII	Tue, Oct 18, 2022	228.40	230.97	224.99	227.53
5844	NYSE	LII	Mon, Oct 17, 2022	219.72	223.34	219.37	221.68
5843	NYSE	LII	Fri, Oct 14, 2022	219.52	221.72	211.25	214.59
5842	NYSE	LII	Thu, Oct 13, 2022	215.00	221.44	202.97	217.64
5841	NYSE	LII	Wed, Oct 12, 2022	223.78	225.94	220.90	221.38
5840	NYSE	LII	Tue, Oct 11, 2022	224.46	228.35	222.73	224.36
5839	NYSE	LII	Mon, Oct 10, 2022	222.43	225.42	220.88	224.19
5838	NYSE	LII	Fri, Oct 7, 2022	228.55	228.55	219.80	221.03
5837	NYSE	LII	Thu, Oct 6, 2022	234.42	236.48	229.51	230.97
5836	NYSE	LII	Wed, Oct 5, 2022	233.06	238.53	233.06	236.03
5835	NYSE	LII	Tue, Oct 4, 2022	231.64	238.21	231.64	237.28
5834	NYSE	LII	Mon, Oct 3, 2022	223.54	231.14	216.78	228.76
5833	NYSE	LII	Fri, Sep 30, 2022	223.83	226.74	220.09	222.67
5832	NYSE	LII	Thu, Sep 29, 2022	228.99	231.07	219.87	222.51
5831	NYSE	LII	Wed, Sep 28, 2022	224.25	231.82	220.91	231.38
5830	NYSE	LII	Tue, Sep 27, 2022	223.36	224.88	218.12	221.28
5829	NYSE	LII	Mon, Sep 26, 2022	223.90	225.37	219.53	220.31
5828	NYSE	LII	Fri, Sep 23, 2022	222.08	225.24	220.04	224.22
5827	NYSE	LII	Thu, Sep 22, 2022	231.79	232.09	223.19	223.76
5826	NYSE	LII	Wed, Sep 21, 2022	236.78	243.25	232.33	232.46
5825	NYSE	LII	Tue, Sep 20, 2022	244.26	244.26	232.28	235.31
5824	NYSE	LII	Mon, Sep 19, 2022	243.31	246.46	241.75	245.59
5823	NYSE	LII	Fri, Sep 16, 2022	247.75	247.75	240.13	244.43
5822	NYSE	LII	Thu, Sep 15, 2022	248.96	254.34	248.01	250.04
5821	NYSE	LII	Wed, Sep 14, 2022	254.95	255.31	246.55	250.30
5820	NYSE	LII	Tue, Sep 13, 2022	255.98	257.73	253.34	254.04
5819	NYSE	LII	Mon, Sep 12, 2022	259.00	263.69	257.42	262.81
5818	NYSE	LII	Fri, Sep 9, 2022	258.37	262.24	256.92	258.21
5817	NYSE	LII	Thu, Sep 8, 2022	255.11	260.21	254.00	257.89
5816	NYSE	LII	Wed, Sep 7, 2022	250.80	257.96	249.29	257.90
5815	NYSE	LII	Tue, Sep 6, 2022	247.19	250.42	242.61	249.98
5814	NYSE	LII	Fri, Sep 2, 2022	252.46	252.46	244.58	245.90
5813	NYSE	LII	Thu, Sep 1, 2022	240.00	249.37	238.99	248.85
5812	NYSE	LII	Wed, Aug 31, 2022	242.49	244.03	239.21	240.12
5811	NYSE	LII	Tue, Aug 30, 2022	243.60	245.52	239.85	241.28
5810	NYSE	LII	Mon, Aug 29, 2022	241.31	245.30	239.55	242.26
5809	NYSE	LII	Fri, Aug 26, 2022	252.38	253.44	242.38	242.65
5808	NYSE	LII	Thu, Aug 25, 2022	249.57	252.67	248.72	252.47
5807	NYSE	LII	Wed, Aug 24, 2022	244.88	250.53	244.30	250.04
5806	NYSE	LII	Tue, Aug 23, 2022	248.32	250.57	245.77	246.22
5805	NYSE	LII	Mon, Aug 22, 2022	255.37	255.37	249.92	250.29
5804	NYSE	LII	Fri, Aug 19, 2022	264.94	264.94	257.02	258.68
5803	NYSE	LII	Thu, Aug 18, 2022	266.24	267.18	262.25	267.10
5802	NYSE	LII	Wed, Aug 17, 2022	265.19	271.19	264.25	267.49
5801	NYSE	LII	Tue, Aug 16, 2022	265.34	267.29	263.20	266.96
5800	NYSE	LII	Mon, Aug 15, 2022	261.67	267.68	259.00	267.32
5799	NYSE	LII	Fri, Aug 12, 2022	252.87	262.17	252.00	261.81
5798	NYSE	LII	Thu, Aug 11, 2022	251.16	255.07	250.01	251.33
5797	NYSE	LII	Wed, Aug 10, 2022	248.27	253.13	246.57	249.51
5796	NYSE	LII	Tue, Aug 9, 2022	245.13	245.13	240.87	243.12
5795	NYSE	LII	Mon, Aug 8, 2022	244.98	249.94	244.98	246.58
5794	NYSE	LII	Fri, Aug 5, 2022	242.06	244.26	238.28	244.07
5793	NYSE	LII	Thu, Aug 4, 2022	241.21	246.91	241.21	244.50
5792	NYSE	LII	Wed, Aug 3, 2022	240.38	244.35	238.04	244.06
5791	NYSE	LII	Tue, Aug 2, 2022	243.28	243.46	238.53	239.31
5790	NYSE	LII	Mon, Aug 1, 2022	238.92	246.76	237.00	244.37
5789	NYSE	LII	Fri, Jul 29, 2022	235.37	240.72	231.37	239.53
5788	NYSE	LII	Thu, Jul 28, 2022	233.87	237.77	220.50	234.57
5787	NYSE	LII	Wed, Jul 27, 2022	225.47	229.12	222.77	227.06
5786	NYSE	LII	Tue, Jul 26, 2022	223.09	224.88	218.24	224.43
5785	NYSE	LII	Mon, Jul 25, 2022	227.87	228.29	222.26	224.35
5784	NYSE	LII	Fri, Jul 22, 2022	226.17	230.81	225.03	227.66
5783	NYSE	LII	Thu, Jul 21, 2022	220.42	226.04	218.49	225.39
5782	NYSE	LII	Wed, Jul 20, 2022	220.28	222.92	219.22	220.96
5781	NYSE	LII	Tue, Jul 19, 2022	214.83	220.51	213.46	219.83
5780	NYSE	LII	Mon, Jul 18, 2022	216.09	220.04	211.78	212.23
5779	NYSE	LII	Fri, Jul 15, 2022	215.92	218.34	210.80	216.22
5778	NYSE	LII	Thu, Jul 14, 2022	213.92	214.53	209.70	213.23
5777	NYSE	LII	Wed, Jul 13, 2022	213.71	218.57	211.09	215.85
5776	NYSE	LII	Tue, Jul 12, 2022	215.74	220.36	215.74	216.23
5775	NYSE	LII	Mon, Jul 11, 2022	213.23	217.91	211.53	215.98
5774	NYSE	LII	Fri, Jul 8, 2022	221.48	221.55	212.91	214.49
5773	NYSE	LII	Thu, Jul 7, 2022	215.65	218.32	213.29	218.15
5772	NYSE	LII	Wed, Jul 6, 2022	218.10	220.22	214.76	216.89
5771	NYSE	LII	Tue, Jul 5, 2022	209.38	217.27	208.17	216.86
5770	NYSE	LII	Fri, Jul 1, 2022	205.83	212.49	205.83	211.97
5769	NYSE	LII	Thu, Jun 30, 2022	201.83	209.15	200.50	206.59
5768	NYSE	LII	Wed, Jun 29, 2022	200.29	203.83	197.92	202.59
5767	NYSE	LII	Tue, Jun 28, 2022	203.71	206.39	201.95	201.40
5766	NYSE	LII	Mon, Jun 27, 2022	204.50	204.68	201.84	203.32
5765	NYSE	LII	Fri, Jun 24, 2022	199.70	205.82	199.70	203.64
5764	NYSE	LII	Thu, Jun 23, 2022	187.23	198.54	187.23	198.16
5763	NYSE	LII	Wed, Jun 22, 2022	184.27	188.91	184.27	188.29
5762	NYSE	LII	Tue, Jun 21, 2022	187.84	190.71	185.02	186.89
5761	NYSE	LII	Fri, Jun 17, 2022	188.07	190.38	182.85	186.45
5760	NYSE	LII	Thu, Jun 16, 2022	192.46	192.99	184.77	186.27
5759	NYSE	LII	Wed, Jun 15, 2022	197.55	200.27	195.16	197.37
5758	NYSE	LII	Tue, Jun 14, 2022	198.28	200.30	192.95	195.49
5757	NYSE	LII	Mon, Jun 13, 2022	196.74	199.90	195.42	197.46
5756	NYSE	LII	Fri, Jun 10, 2022	203.01	204.74	199.81	201.40
5755	NYSE	LII	Thu, Jun 9, 2022	208.59	210.54	206.08	206.26
5754	NYSE	LII	Wed, Jun 8, 2022	212.86	212.86	209.58	209.96
5753	NYSE	LII	Tue, Jun 7, 2022	209.39	213.88	207.50	213.71
5752	NYSE	LII	Mon, Jun 6, 2022	212.36	213.45	210.30	211.60
5751	NYSE	LII	Fri, Jun 3, 2022	211.16	212.81	209.53	210.75
5750	NYSE	LII	Thu, Jun 2, 2022	209.04	214.44	207.43	213.85
5749	NYSE	LII	Wed, Jun 1, 2022	209.84	210.78	205.20	206.79
5748	NYSE	LII	Tue, May 31, 2022	209.31	209.44	205.07	208.90
5747	NYSE	LII	Fri, May 27, 2022	209.25	212.46	208.59	211.51
5746	NYSE	LII	Thu, May 26, 2022	206.90	212.66	205.40	208.48
5745	NYSE	LII	Wed, May 25, 2022	201.32	207.95	199.99	205.30
5744	NYSE	LII	Tue, May 24, 2022	202.99	203.58	198.71	201.72
5743	NYSE	LII	Mon, May 23, 2022	209.28	209.28	203.89	204.97
5742	NYSE	LII	Fri, May 20, 2022	210.26	210.45	203.61	207.75
5741	NYSE	LII	Thu, May 19, 2022	201.31	208.67	199.67	206.56
5740	NYSE	LII	Wed, May 18, 2022	212.35	212.35	201.82	202.56
5739	NYSE	LII	Tue, May 17, 2022	217.27	218.68	210.50	215.58
5738	NYSE	LII	Mon, May 16, 2022	220.28	220.49	214.49	215.22
5737	NYSE	LII	Fri, May 13, 2022	216.97	222.95	216.97	221.63
5736	NYSE	LII	Thu, May 12, 2022	207.54	218.52	207.08	217.82
5735	NYSE	LII	Wed, May 11, 2022	215.94	218.82	208.80	209.51
5734	NYSE	LII	Tue, May 10, 2022	218.38	220.63	212.77	216.25
5733	NYSE	LII	Mon, May 9, 2022	209.66	218.80	209.55	215.83
5732	NYSE	LII	Fri, May 6, 2022	212.33	213.41	206.57	212.74
5731	NYSE	LII	Thu, May 5, 2022	219.25	219.95	211.65	213.52
5730	NYSE	LII	Wed, May 4, 2022	213.53	222.29	210.29	221.85
5729	NYSE	LII	Tue, May 3, 2022	217.56	218.51	214.12	215.74
5728	NYSE	LII	Mon, May 2, 2022	213.77	219.31	210.91	216.59
5727	NYSE	LII	Fri, Apr 29, 2022	220.33	221.94	212.60	213.19
5726	NYSE	LII	Thu, Apr 28, 2022	222.52	224.66	216.83	222.99
5725	NYSE	LII	Wed, Apr 27, 2022	224.38	228.73	223.19	223.70
5724	NYSE	LII	Tue, Apr 26, 2022	234.65	236.00	223.62	224.07
5723	NYSE	LII	Mon, Apr 25, 2022	240.93	247.50	232.00	238.94
5722	NYSE	LII	Fri, Apr 22, 2022	250.48	250.48	245.33	246.84
5721	NYSE	LII	Thu, Apr 21, 2022	254.69	258.53	250.24	252.28
5720	NYSE	LII	Wed, Apr 20, 2022	249.55	252.97	248.62	250.77
5719	NYSE	LII	Tue, Apr 19, 2022	239.01	246.86	239.01	246.47
5718	NYSE	LII	Mon, Apr 18, 2022	239.99	242.48	236.78	237.82
5717	NYSE	LII	Thu, Apr 14, 2022	246.91	246.91	239.55	239.96
5716	NYSE	LII	Wed, Apr 13, 2022	243.13	247.94	243.11	247.07
5715	NYSE	LII	Tue, Apr 12, 2022	249.33	253.54	242.17	242.62
5714	NYSE	LII	Mon, Apr 11, 2022	253.13	255.33	246.88	247.23
5713	NYSE	LII	Fri, Apr 8, 2022	256.89	260.33	253.71	254.90
5712	NYSE	LII	Thu, Apr 7, 2022	257.41	258.90	253.41	257.79
5711	NYSE	LII	Wed, Apr 6, 2022	259.96	260.94	257.41	259.28
5710	NYSE	LII	Tue, Apr 5, 2022	262.36	266.14	260.19	262.16
5709	NYSE	LII	Mon, Apr 4, 2022	260.77	265.04	259.30	261.68
5708	NYSE	LII	Fri, Apr 1, 2022	259.48	262.29	256.18	262.23
5707	NYSE	LII	Thu, Mar 31, 2022	267.39	267.89	256.96	257.86
5706	NYSE	LII	Wed, Mar 30, 2022	265.69	268.83	264.81	266.96
5705	NYSE	LII	Tue, Mar 29, 2022	266.44	270.62	264.34	267.36
5704	NYSE	LII	Mon, Mar 28, 2022	258.32	263.36	258.32	262.50
5703	NYSE	LII	Fri, Mar 25, 2022	262.24	262.24	256.93	260.23
5702	NYSE	LII	Thu, Mar 24, 2022	263.97	263.97	258.94	261.39
5701	NYSE	LII	Wed, Mar 23, 2022	271.32	271.51	261.02	262.85
5700	NYSE	LII	Tue, Mar 22, 2022	275.01	276.68	272.43	275.42
5699	NYSE	LII	Mon, Mar 21, 2022	274.28	279.31	268.73	274.59
5698	NYSE	LII	Fri, Mar 18, 2022	270.75	277.48	267.80	276.66
5697	NYSE	LII	Thu, Mar 17, 2022	267.64	272.20	267.64	271.43
5696	NYSE	LII	Wed, Mar 16, 2022	270.00	271.83	263.46	269.47
5695	NYSE	LII	Tue, Mar 15, 2022	264.84	269.25	262.64	268.49
5694	NYSE	LII	Mon, Mar 14, 2022	257.34	263.88	255.80	263.19
5693	NYSE	LII	Fri, Mar 11, 2022	257.98	260.35	256.24	256.28
5692	NYSE	LII	Thu, Mar 10, 2022	257.20	259.87	254.50	255.99
5691	NYSE	LII	Wed, Mar 9, 2022	257.74	263.31	255.15	261.30
5690	NYSE	LII	Tue, Mar 8, 2022	259.70	260.96	252.21	252.63
5689	NYSE	LII	Mon, Mar 7, 2022	268.85	269.33	258.97	259.11
5688	NYSE	LII	Fri, Mar 4, 2022	271.17	275.07	266.76	269.64
5687	NYSE	LII	Thu, Mar 3, 2022	276.67	277.79	271.06	273.67
5686	NYSE	LII	Wed, Mar 2, 2022	266.31	275.23	264.39	274.65
5685	NYSE	LII	Tue, Mar 1, 2022	271.52	271.52	262.70	267.52
5684	NYSE	LII	Mon, Feb 28, 2022	260.81	272.21	260.81	266.93
5683	NYSE	LII	Fri, Feb 25, 2022	255.11	264.87	253.72	264.38
5682	NYSE	LII	Thu, Feb 24, 2022	244.27	257.03	243.92	255.82
5681	NYSE	LII	Wed, Feb 23, 2022	251.65	253.20	248.86	249.15
5680	NYSE	LII	Tue, Feb 22, 2022	250.74	253.82	246.33	251.87
5679	NYSE	LII	Fri, Feb 18, 2022	253.21	255.28	249.24	251.98
5678	NYSE	LII	Thu, Feb 17, 2022	258.72	259.17	252.57	252.74
5677	NYSE	LII	Wed, Feb 16, 2022	263.20	265.63	260.00	261.93
5676	NYSE	LII	Tue, Feb 15, 2022	264.35	268.24	263.69	265.15
5675	NYSE	LII	Mon, Feb 14, 2022	263.98	265.56	260.32	262.75
5674	NYSE	LII	Fri, Feb 11, 2022	266.79	269.95	261.22	263.23
5673	NYSE	LII	Thu, Feb 10, 2022	270.21	273.17	264.89	266.58
5672	NYSE	LII	Wed, Feb 9, 2022	276.54	279.50	273.04	275.52
5671	NYSE	LII	Tue, Feb 8, 2022	268.38	276.87	267.21	273.26
5670	NYSE	LII	Mon, Feb 7, 2022	268.13	271.03	264.12	268.95
5669	NYSE	LII	Fri, Feb 4, 2022	267.58	270.52	260.49	266.98
5668	NYSE	LII	Thu, Feb 3, 2022	269.46	271.24	265.20	268.74
5667	NYSE	LII	Wed, Feb 2, 2022	279.94	284.14	270.12	272.15
5666	NYSE	LII	Tue, Feb 1, 2022	284.73	287.32	271.34	277.27
5665	NYSE	LII	Mon, Jan 31, 2022	277.70	283.80	277.70	283.62
5664	NYSE	LII	Fri, Jan 28, 2022	273.53	279.53	269.03	279.23
5663	NYSE	LII	Thu, Jan 27, 2022	276.13	279.72	269.45	272.45
5662	NYSE	LII	Wed, Jan 26, 2022	285.91	288.84	271.52	275.13
5661	NYSE	LII	Tue, Jan 25, 2022	284.95	286.34	276.21	283.80
5660	NYSE	LII	Mon, Jan 24, 2022	276.42	289.19	273.97	288.60
5659	NYSE	LII	Fri, Jan 21, 2022	283.28	287.98	280.14	280.46
5658	NYSE	LII	Thu, Jan 20, 2022	292.51	295.53	283.06	283.83
5657	NYSE	LII	Wed, Jan 19, 2022	294.61	297.31	290.50	290.77
5656	NYSE	LII	Tue, Jan 18, 2022	287.04	294.27	283.09	292.84
5655	NYSE	LII	Fri, Jan 14, 2022	297.65	297.72	289.83	291.42
5654	NYSE	LII	Thu, Jan 13, 2022	307.54	309.28	299.27	300.95
5653	NYSE	LII	Wed, Jan 12, 2022	309.47	311.88	304.88	305.88
5652	NYSE	LII	Tue, Jan 11, 2022	307.72	308.65	303.22	308.58
5651	NYSE	LII	Mon, Jan 10, 2022	303.83	305.98	297.00	305.80
5650	NYSE	LII	Fri, Jan 7, 2022	308.02	312.96	304.35	304.98
5649	NYSE	LII	Thu, Jan 6, 2022	309.69	312.43	307.82	309.04
5648	NYSE	LII	Wed, Jan 5, 2022	316.56	318.41	308.72	308.76
5647	NYSE	LII	Tue, Jan 4, 2022	316.15	323.89	313.54	315.17
5646	NYSE	LII	Mon, Jan 3, 2022	323.89	324.04	311.13	314.12
5645	NYSE	LII	Fri, Dec 31, 2021	321.49	326.10	321.45	324.36
5644	NYSE	LII	Thu, Dec 30, 2021	327.12	327.32	322.66	323.11
5643	NYSE	LII	Wed, Dec 29, 2021	322.51	327.09	322.51	325.54
5642	NYSE	LII	Tue, Dec 28, 2021	321.14	325.60	321.10	321.03
5641	NYSE	LII	Mon, Dec 27, 2021	319.91	321.03	313.64	321.03
5640	NYSE	LII	Thu, Dec 23, 2021	313.60	317.81	313.60	316.11
5639	NYSE	LII	Wed, Dec 22, 2021	313.71	315.98	311.25	313.52
5638	NYSE	LII	Tue, Dec 21, 2021	311.20	314.14	306.89	313.95
5637	NYSE	LII	Mon, Dec 20, 2021	311.08	311.20	303.11	307.96
5636	NYSE	LII	Fri, Dec 17, 2021	322.39	325.15	311.86	312.48
5635	NYSE	LII	Thu, Dec 16, 2021	325.19	326.39	320.25	324.93
5634	NYSE	LII	Wed, Dec 15, 2021	326.99	326.99	312.79	322.26
5633	NYSE	LII	Tue, Dec 14, 2021	330.01	331.59	319.07	324.10
5632	NYSE	LII	Mon, Dec 13, 2021	332.39	334.00	328.93	331.30
5631	NYSE	LII	Fri, Dec 10, 2021	328.98	331.90	325.40	331.74
5630	NYSE	LII	Thu, Dec 9, 2021	331.53	334.78	327.73	327.91
5629	NYSE	LII	Wed, Dec 8, 2021	328.26	333.93	326.46	332.70
5628	NYSE	LII	Tue, Dec 7, 2021	331.25	334.03	326.55	327.80
5627	NYSE	LII	Mon, Dec 6, 2021	323.55	329.48	320.92	327.82
5626	NYSE	LII	Fri, Dec 3, 2021	312.09	317.05	309.17	316.04
5625	NYSE	LII	Thu, Dec 2, 2021	301.25	313.71	301.25	311.62
5624	NYSE	LII	Wed, Dec 1, 2021	311.36	316.08	301.55	301.96
5623	NYSE	LII	Tue, Nov 30, 2021	321.13	328.16	309.00	309.02
5622	NYSE	LII	Mon, Nov 29, 2021	319.67	322.82	314.70	322.12
5621	NYSE	LII	Fri, Nov 26, 2021	315.18	322.89	315.18	317.46
5620	NYSE	LII	Wed, Nov 24, 2021	321.83	324.02	318.31	318.65
5619	NYSE	LII	Tue, Nov 23, 2021	321.42	325.34	318.13	321.65
5618	NYSE	LII	Mon, Nov 22, 2021	324.75	329.30	320.96	322.60
5617	NYSE	LII	Fri, Nov 19, 2021	320.99	325.63	320.57	323.82
5616	NYSE	LII	Thu, Nov 18, 2021	323.52	323.52	317.29	319.09
5615	NYSE	LII	Wed, Nov 17, 2021	322.00	322.90	318.56	322.14
5614	NYSE	LII	Tue, Nov 16, 2021	313.93	324.43	313.00	321.36
5613	NYSE	LII	Mon, Nov 15, 2021	319.59	322.66	314.13	314.64
5612	NYSE	LII	Fri, Nov 12, 2021	311.52	322.58	308.97	319.67
5611	NYSE	LII	Thu, Nov 11, 2021	309.75	312.62	307.54	311.33
5610	NYSE	LII	Wed, Nov 10, 2021	309.65	311.85	307.90	309.28
5609	NYSE	LII	Tue, Nov 9, 2021	301.80	309.62	301.80	309.58
5608	NYSE	LII	Mon, Nov 8, 2021	302.94	303.75	297.03	301.58
5607	NYSE	LII	Fri, Nov 5, 2021	303.66	305.91	299.62	302.18
5606	NYSE	LII	Thu, Nov 4, 2021	300.79	304.99	300.32	301.00
5605	NYSE	LII	Wed, Nov 3, 2021	304.96	306.61	299.60	300.00
5604	NYSE	LII	Tue, Nov 2, 2021	303.09	308.26	299.09	305.70
5603	NYSE	LII	Mon, Nov 1, 2021	300.47	305.07	297.35	302.99
5602	NYSE	LII	Fri, Oct 29, 2021	297.34	301.59	296.75	299.28
5601	NYSE	LII	Thu, Oct 28, 2021	298.63	300.71	295.69	297.90
5600	NYSE	LII	Wed, Oct 27, 2021	304.24	307.58	296.55	296.99
5599	NYSE	LII	Tue, Oct 26, 2021	302.91	309.33	302.34	302.75
5598	NYSE	LII	Mon, Oct 25, 2021	296.57	324.68	290.51	304.29
5597	NYSE	LII	Fri, Oct 22, 2021	311.44	316.69	309.37	312.18
5596	NYSE	LII	Thu, Oct 21, 2021	310.59	311.90	305.88	310.60
5595	NYSE	LII	Wed, Oct 20, 2021	310.17	311.82	308.82	311.02
5594	NYSE	LII	Tue, Oct 19, 2021	315.47	315.47	308.27	309.21
5593	NYSE	LII	Mon, Oct 18, 2021	307.94	314.02	305.72	313.11
5592	NYSE	LII	Fri, Oct 15, 2021	310.81	313.32	308.78	309.17
5591	NYSE	LII	Thu, Oct 14, 2021	304.32	309.44	302.07	309.19
5590	NYSE	LII	Wed, Oct 13, 2021	298.66	301.79	296.26	301.28
5589	NYSE	LII	Tue, Oct 12, 2021	296.04	300.02	294.77	297.76
5588	NYSE	LII	Mon, Oct 11, 2021	294.12	299.38	293.70	295.36
5587	NYSE	LII	Fri, Oct 8, 2021	304.36	304.36	294.81	295.05
5586	NYSE	LII	Thu, Oct 7, 2021	297.91	306.41	297.91	303.97
5585	NYSE	LII	Wed, Oct 6, 2021	297.90	299.78	294.95	297.02
5584	NYSE	LII	Tue, Oct 5, 2021	296.24	300.87	294.00	299.31
5583	NYSE	LII	Mon, Oct 4, 2021	295.63	297.82	293.69	296.02
5582	NYSE	LII	Fri, Oct 1, 2021	295.61	299.52	292.63	297.39
5581	NYSE	LII	Thu, Sep 30, 2021	301.40	302.07	294.17	294.17
5580	NYSE	LII	Wed, Sep 29, 2021	302.29	304.55	299.36	300.48
5579	NYSE	LII	Tue, Sep 28, 2021	306.92	310.34	302.23	301.40
5578	NYSE	LII	Mon, Sep 27, 2021	306.75	310.71	306.18	308.23
5577	NYSE	LII	Fri, Sep 24, 2021	308.55	310.73	307.47	308.63
5576	NYSE	LII	Thu, Sep 23, 2021	306.53	309.31	306.31	308.61
5575	NYSE	LII	Wed, Sep 22, 2021	307.71	307.83	303.88	305.70
5574	NYSE	LII	Tue, Sep 21, 2021	307.76	308.22	304.40	305.94
5573	NYSE	LII	Mon, Sep 20, 2021	301.34	308.79	301.34	306.91
5572	NYSE	LII	Fri, Sep 17, 2021	309.17	309.77	304.61	305.83
5571	NYSE	LII	Thu, Sep 16, 2021	313.59	314.02	308.15	310.62
5570	NYSE	LII	Wed, Sep 15, 2021	314.15	316.65	305.80	312.42
5569	NYSE	LII	Tue, Sep 14, 2021	321.25	322.03	307.62	313.29
5568	NYSE	LII	Mon, Sep 13, 2021	326.30	328.78	319.78	320.72
5567	NYSE	LII	Fri, Sep 10, 2021	326.97	328.55	321.35	321.39
5566	NYSE	LII	Thu, Sep 9, 2021	329.17	330.00	324.93	325.75
5565	NYSE	LII	Wed, Sep 8, 2021	324.94	329.57	323.57	328.52
5564	NYSE	LII	Tue, Sep 7, 2021	330.82	334.33	324.65	324.74
5563	NYSE	LII	Fri, Sep 3, 2021	334.40	335.15	332.43	332.79
5562	NYSE	LII	Thu, Sep 2, 2021	335.77	337.54	333.08	334.99
5561	NYSE	LII	Wed, Sep 1, 2021	336.19	336.42	331.27	334.78
5560	NYSE	LII	Tue, Aug 31, 2021	336.73	336.73	332.77	335.18
5559	NYSE	LII	Mon, Aug 30, 2021	334.69	339.18	333.35	335.71
5558	NYSE	LII	Fri, Aug 27, 2021	329.28	334.94	327.32	333.82
5557	NYSE	LII	Thu, Aug 26, 2021	331.94	331.94	328.54	328.98
5556	NYSE	LII	Wed, Aug 25, 2021	332.93	334.03	330.93	331.44
5555	NYSE	LII	Tue, Aug 24, 2021	331.33	335.20	329.23	330.59
5554	NYSE	LII	Mon, Aug 23, 2021	333.69	334.52	330.82	331.33
5553	NYSE	LII	Fri, Aug 20, 2021	330.18	335.76	329.99	333.65
5552	NYSE	LII	Thu, Aug 19, 2021	322.71	330.82	322.51	330.20
5551	NYSE	LII	Wed, Aug 18, 2021	333.55	334.32	325.46	325.83
5550	NYSE	LII	Tue, Aug 17, 2021	335.12	337.59	332.26	334.12
5549	NYSE	LII	Mon, Aug 16, 2021	338.96	342.12	337.60	339.21
5548	NYSE	LII	Fri, Aug 13, 2021	340.51	341.47	337.77	340.48
5547	NYSE	LII	Thu, Aug 12, 2021	344.99	345.65	340.49	340.98
5546	NYSE	LII	Wed, Aug 11, 2021	341.28	345.16	339.64	344.41
5545	NYSE	LII	Tue, Aug 10, 2021	335.17	341.23	334.11	339.26
5544	NYSE	LII	Mon, Aug 9, 2021	333.58	337.33	331.74	334.76
5543	NYSE	LII	Fri, Aug 6, 2021	330.88	335.70	328.72	333.80
5542	NYSE	LII	Thu, Aug 5, 2021	330.04	333.11	326.25	329.60
5541	NYSE	LII	Wed, Aug 4, 2021	331.08	337.47	328.65	328.65
5540	NYSE	LII	Tue, Aug 3, 2021	330.89	336.67	329.11	332.43
5539	NYSE	LII	Mon, Aug 2, 2021	331.85	335.61	328.44	328.44
5538	NYSE	LII	Fri, Jul 30, 2021	333.00	336.30	328.88	329.43
5537	NYSE	LII	Thu, Jul 29, 2021	330.20	334.85	326.76	333.95
5536	NYSE	LII	Wed, Jul 28, 2021	332.22	333.62	322.50	327.27
5535	NYSE	LII	Tue, Jul 27, 2021	326.73	333.73	323.86	332.08
5534	NYSE	LII	Mon, Jul 26, 2021	312.00	328.00	310.00	327.32
5533	NYSE	LII	Fri, Jul 23, 2021	318.56	322.28	317.40	320.61
5532	NYSE	LII	Thu, Jul 22, 2021	322.17	322.45	314.75	316.05
5531	NYSE	LII	Wed, Jul 21, 2021	326.51	328.47	319.80	320.70
5530	NYSE	LII	Tue, Jul 20, 2021	319.53	327.93	316.92	325.62
5529	NYSE	LII	Mon, Jul 19, 2021	312.31	319.48	312.31	317.14
5528	NYSE	LII	Fri, Jul 16, 2021	319.35	321.44	316.29	317.91
5527	NYSE	LII	Thu, Jul 15, 2021	308.35	319.19	298.66	317.42
5526	NYSE	LII	Wed, Jul 14, 2021	320.00	328.14	310.05	310.41
5525	NYSE	LII	Tue, Jul 13, 2021	340.60	342.91	335.64	336.17
5524	NYSE	LII	Mon, Jul 12, 2021	341.90	344.04	338.46	342.62
5523	NYSE	LII	Fri, Jul 9, 2021	344.07	345.05	339.58	342.15
5522	NYSE	LII	Thu, Jul 8, 2021	349.22	349.22	340.30	341.53
5521	NYSE	LII	Wed, Jul 7, 2021	344.05	354.62	343.96	353.91
5520	NYSE	LII	Tue, Jul 6, 2021	348.55	348.55	340.70	345.12
5519	NYSE	LII	Fri, Jul 2, 2021	345.81	347.97	345.64	347.09
5518	NYSE	LII	Thu, Jul 1, 2021	350.47	350.76	344.83	346.07
5517	NYSE	LII	Wed, Jun 30, 2021	347.49	352.99	344.57	350.80
5516	NYSE	LII	Tue, Jun 29, 2021	338.51	348.76	337.55	347.90
5515	NYSE	LII	Mon, Jun 28, 2021	331.51	339.79	329.24	336.87
5514	NYSE	LII	Fri, Jun 25, 2021	330.65	332.58	330.48	331.01
5513	NYSE	LII	Thu, Jun 24, 2021	328.83	332.82	325.84	330.64
5512	NYSE	LII	Wed, Jun 23, 2021	329.41	329.41	325.29	326.49
5511	NYSE	LII	Tue, Jun 22, 2021	328.00	329.72	324.16	327.69
5510	NYSE	LII	Mon, Jun 21, 2021	324.15	329.10	323.08	328.55
5509	NYSE	LII	Fri, Jun 18, 2021	322.50	325.15	320.04	321.06
5508	NYSE	LII	Thu, Jun 17, 2021	328.86	328.93	323.03	325.63
5507	NYSE	LII	Wed, Jun 16, 2021	333.23	333.23	326.68	328.58
5506	NYSE	LII	Tue, Jun 15, 2021	334.71	336.89	332.77	333.77
5505	NYSE	LII	Mon, Jun 14, 2021	337.87	338.50	331.93	333.61
5504	NYSE	LII	Fri, Jun 11, 2021	338.31	340.89	336.40	338.89
5503	NYSE	LII	Thu, Jun 10, 2021	339.59	341.01	336.38	338.39
5502	NYSE	LII	Wed, Jun 9, 2021	341.03	342.22	338.12	338.23
5501	NYSE	LII	Tue, Jun 8, 2021	341.92	342.75	339.45	342.00
5500	NYSE	LII	Mon, Jun 7, 2021	342.95	342.95	337.44	341.17
5499	NYSE	LII	Fri, Jun 4, 2021	343.41	344.35	339.70	341.46
5498	NYSE	LII	Thu, Jun 3, 2021	345.03	345.03	338.27	341.70
5497	NYSE	LII	Wed, Jun 2, 2021	349.33	349.33	342.52	345.54
5496	NYSE	LII	Tue, Jun 1, 2021	350.33	352.44	344.26	349.07
5495	NYSE	LII	Fri, May 28, 2021	349.03	350.85	346.16	349.93
5494	NYSE	LII	Thu, May 27, 2021	349.42	349.99	346.16	346.77
5493	NYSE	LII	Wed, May 26, 2021	346.57	348.51	345.02	346.36
5492	NYSE	LII	Tue, May 25, 2021	343.54	346.95	343.44	344.56
5491	NYSE	LII	Mon, May 24, 2021	345.07	345.07	342.06	342.75
5490	NYSE	LII	Fri, May 21, 2021	344.30	346.02	341.03	342.73
5489	NYSE	LII	Thu, May 20, 2021	339.48	343.90	338.77	343.16
5488	NYSE	LII	Wed, May 19, 2021	335.58	339.58	332.14	338.77
5487	NYSE	LII	Tue, May 18, 2021	347.39	347.74	339.86	340.16
5486	NYSE	LII	Mon, May 17, 2021	348.15	350.06	344.19	348.33
5485	NYSE	LII	Fri, May 14, 2021	349.31	353.10	349.17	350.84
5484	NYSE	LII	Thu, May 13, 2021	337.44	349.79	335.05	347.93
5483	NYSE	LII	Wed, May 12, 2021	344.83	344.83	336.03	336.06
5482	NYSE	LII	Tue, May 11, 2021	349.92	350.03	343.62	346.40
5481	NYSE	LII	Mon, May 10, 2021	348.79	356.36	348.28	353.51
5480	NYSE	LII	Fri, May 7, 2021	341.35	349.57	339.66	348.00
5479	NYSE	LII	Thu, May 6, 2021	344.88	346.26	340.85	342.28
5478	NYSE	LII	Wed, May 5, 2021	341.37	344.60	339.42	344.00
5477	NYSE	LII	Tue, May 4, 2021	339.33	344.76	339.15	341.33
5476	NYSE	LII	Mon, May 3, 2021	337.77	342.37	337.01	339.98
5475	NYSE	LII	Fri, Apr 30, 2021	340.61	341.92	334.25	335.34
5474	NYSE	LII	Thu, Apr 29, 2021	332.15	342.66	332.15	341.17
5473	NYSE	LII	Wed, Apr 28, 2021	338.94	338.94	331.31	331.65
5472	NYSE	LII	Tue, Apr 27, 2021	332.73	339.18	328.57	339.09
5471	NYSE	LII	Mon, Apr 26, 2021	347.13	348.25	320.00	332.49
5470	NYSE	LII	Fri, Apr 23, 2021	334.17	336.27	333.01	334.46
5469	NYSE	LII	Thu, Apr 22, 2021	334.84	337.93	333.24	335.06
5468	NYSE	LII	Wed, Apr 21, 2021	333.88	339.50	333.18	333.69
5467	NYSE	LII	Tue, Apr 20, 2021	336.94	339.02	330.26	334.55
5466	NYSE	LII	Mon, Apr 19, 2021	334.91	336.50	333.54	335.80
5465	NYSE	LII	Fri, Apr 16, 2021	330.06	335.00	329.78	333.99
5464	NYSE	LII	Thu, Apr 15, 2021	328.67	332.55	326.60	328.66
5463	NYSE	LII	Wed, Apr 14, 2021	330.43	333.00	327.56	328.23
5462	NYSE	LII	Tue, Apr 13, 2021	330.30	332.98	328.82	331.50
5461	NYSE	LII	Mon, Apr 12, 2021	332.43	334.81	330.15	331.07
5460	NYSE	LII	Fri, Apr 9, 2021	326.65	332.44	326.26	332.42
5459	NYSE	LII	Thu, Apr 8, 2021	325.67	327.94	321.43	325.63
5458	NYSE	LII	Wed, Apr 7, 2021	325.65	328.27	322.80	326.72
5457	NYSE	LII	Tue, Apr 6, 2021	325.29	328.96	322.18	326.63
5456	NYSE	LII	Mon, Apr 5, 2021	319.99	324.21	318.51	323.25
5455	NYSE	LII	Thu, Apr 1, 2021	312.74	317.17	311.24	316.74
5454	NYSE	LII	Wed, Mar 31, 2021	315.36	317.20	309.90	311.59
5453	NYSE	LII	Tue, Mar 30, 2021	316.51	318.10	313.48	316.26
5452	NYSE	LII	Mon, Mar 29, 2021	320.96	326.84	316.47	316.28
5451	NYSE	LII	Fri, Mar 26, 2021	313.84	321.70	310.79	320.84
5450	NYSE	LII	Thu, Mar 25, 2021	304.93	313.21	303.74	311.99
5449	NYSE	LII	Wed, Mar 24, 2021	304.58	308.87	303.77	306.30
5448	NYSE	LII	Tue, Mar 23, 2021	301.81	304.24	297.65	301.60
5447	NYSE	LII	Mon, Mar 22, 2021	300.22	303.75	297.52	303.36
5446	NYSE	LII	Fri, Mar 19, 2021	305.00	305.28	300.11	301.12
5445	NYSE	LII	Thu, Mar 18, 2021	303.01	305.00	299.74	304.74
5444	NYSE	LII	Wed, Mar 17, 2021	302.85	305.00	300.22	304.59
5443	NYSE	LII	Tue, Mar 16, 2021	301.65	304.98	299.76	302.87
5442	NYSE	LII	Mon, Mar 15, 2021	297.04	304.78	296.80	304.23
5441	NYSE	LII	Fri, Mar 12, 2021	292.02	299.56	289.26	297.25
5440	NYSE	LII	Thu, Mar 11, 2021	292.76	296.26	290.70	292.62
5439	NYSE	LII	Wed, Mar 10, 2021	293.04	295.00	289.72	292.15
5438	NYSE	LII	Tue, Mar 9, 2021	293.80	295.23	290.22	290.22
5437	NYSE	LII	Mon, Mar 8, 2021	284.04	296.11	280.75	292.22
5436	NYSE	LII	Fri, Mar 5, 2021	281.63	286.28	279.85	283.08
5435	NYSE	LII	Thu, Mar 4, 2021	288.30	290.41	277.40	278.39
5434	NYSE	LII	Wed, Mar 3, 2021	285.51	291.32	283.97	288.60
5433	NYSE	LII	Tue, Mar 2, 2021	283.22	285.57	278.16	284.96
5432	NYSE	LII	Mon, Mar 1, 2021	282.73	284.96	281.03	281.98
5431	NYSE	LII	Fri, Feb 26, 2021	283.03	286.86	278.79	279.77
5430	NYSE	LII	Thu, Feb 25, 2021	282.27	288.86	280.39	282.22
5429	NYSE	LII	Wed, Feb 24, 2021	287.76	291.72	285.13	290.52
5428	NYSE	LII	Tue, Feb 23, 2021	289.32	290.29	283.08	288.35
5427	NYSE	LII	Mon, Feb 22, 2021	291.84	294.87	286.60	289.65
5426	NYSE	LII	Fri, Feb 19, 2021	291.51	295.80	291.33	293.68
5425	NYSE	LII	Thu, Feb 18, 2021	292.58	293.24	286.23	290.37
5424	NYSE	LII	Wed, Feb 17, 2021	290.10	296.60	289.50	293.60
5423	NYSE	LII	Tue, Feb 16, 2021	292.71	293.53	290.17	291.03
5422	NYSE	LII	Fri, Feb 12, 2021	290.22	294.58	288.70	292.86
5421	NYSE	LII	Thu, Feb 11, 2021	287.59	292.79	285.92	291.96
5420	NYSE	LII	Wed, Feb 10, 2021	285.74	289.59	284.31	286.69
5419	NYSE	LII	Tue, Feb 9, 2021	282.95	286.00	278.20	284.82
5418	NYSE	LII	Mon, Feb 8, 2021	275.06	283.78	274.68	283.78
5417	NYSE	LII	Fri, Feb 5, 2021	274.83	279.67	272.73	274.26
5416	NYSE	LII	Thu, Feb 4, 2021	270.46	275.19	268.74	272.77
5415	NYSE	LII	Wed, Feb 3, 2021	275.34	276.99	270.07	270.85
5414	NYSE	LII	Tue, Feb 2, 2021	282.15	286.08	270.45	276.75
5413	NYSE	LII	Mon, Feb 1, 2021	278.21	284.09	276.21	283.12
5412	NYSE	LII	Fri, Jan 29, 2021	284.50	285.73	274.40	275.49
5411	NYSE	LII	Thu, Jan 28, 2021	295.00	299.08	285.14	285.24
5410	NYSE	LII	Wed, Jan 27, 2021	287.27	293.91	283.23	293.39
5409	NYSE	LII	Tue, Jan 26, 2021	291.11	293.00	287.86	290.64
5408	NYSE	LII	Mon, Jan 25, 2021	292.21	292.21	286.44	290.40
5407	NYSE	LII	Fri, Jan 22, 2021	292.60	294.79	288.81	293.15
5406	NYSE	LII	Thu, Jan 21, 2021	289.34	294.81	287.67	293.50
5405	NYSE	LII	Wed, Jan 20, 2021	282.95	289.95	280.77	289.60
5404	NYSE	LII	Tue, Jan 19, 2021	283.89	288.49	281.55	281.80
5403	NYSE	LII	Fri, Jan 15, 2021	281.71	283.79	278.30	281.44
5402	NYSE	LII	Thu, Jan 14, 2021	281.35	287.35	279.59	284.51
5401	NYSE	LII	Wed, Jan 13, 2021	283.81	285.99	280.89	280.99
5400	NYSE	LII	Tue, Jan 12, 2021	274.62	283.16	270.60	282.85
5399	NYSE	LII	Mon, Jan 11, 2021	271.88	277.73	271.88	273.90
5398	NYSE	LII	Fri, Jan 8, 2021	280.00	280.28	271.32	273.92
5397	NYSE	LII	Thu, Jan 7, 2021	272.90	278.23	271.90	278.15
5396	NYSE	LII	Wed, Jan 6, 2021	269.92	276.68	269.92	273.50
5395	NYSE	LII	Tue, Jan 5, 2021	268.50	271.85	267.32	268.26
5394	NYSE	LII	Mon, Jan 4, 2021	274.68	276.09	266.77	268.23
5393	NYSE	LII	Thu, Dec 31, 2020	271.74	274.58	268.53	273.97
5392	NYSE	LII	Wed, Dec 30, 2020	270.01	274.97	270.01	271.99
5391	NYSE	LII	Tue, Dec 29, 2020	274.30	274.30	268.02	269.34
5390	NYSE	LII	Mon, Dec 28, 2020	273.88	276.05	271.05	272.18
5389	NYSE	LII	Thu, Dec 24, 2020	273.29	275.06	272.00	273.43
5388	NYSE	LII	Wed, Dec 23, 2020	272.85	277.61	271.10	273.42
5387	NYSE	LII	Tue, Dec 22, 2020	276.69	279.60	272.58	272.82
5386	NYSE	LII	Mon, Dec 21, 2020	274.36	279.28	274.36	277.36
5385	NYSE	LII	Fri, Dec 18, 2020	283.05	285.03	274.75	277.56
5384	NYSE	LII	Thu, Dec 17, 2020	278.43	281.53	274.36	280.59
5383	NYSE	LII	Wed, Dec 16, 2020	276.74	279.78	271.63	276.47
5382	NYSE	LII	Tue, Dec 15, 2020	274.15	277.84	272.12	277.00
5381	NYSE	LII	Mon, Dec 14, 2020	282.80	282.80	272.53	273.00
5380	NYSE	LII	Fri, Dec 11, 2020	276.22	281.07	274.92	280.42
5379	NYSE	LII	Thu, Dec 10, 2020	284.28	285.49	273.06	277.81
5378	NYSE	LII	Wed, Dec 9, 2020	280.15	287.66	280.15	286.06
5377	NYSE	LII	Tue, Dec 8, 2020	277.43	283.28	276.94	282.96
5376	NYSE	LII	Mon, Dec 7, 2020	277.42	279.51	273.68	277.05
5375	NYSE	LII	Fri, Dec 4, 2020	281.06	282.27	275.66	276.00
5374	NYSE	LII	Thu, Dec 3, 2020	282.24	285.26	279.45	280.53
5373	NYSE	LII	Wed, Dec 2, 2020	285.87	287.59	276.28	280.99
5372	NYSE	LII	Tue, Dec 1, 2020	291.16	291.51	286.33	288.35
5371	NYSE	LII	Mon, Nov 30, 2020	286.00	288.00	282.37	287.83
5370	NYSE	LII	Fri, Nov 27, 2020	288.99	291.28	286.47	289.96
5369	NYSE	LII	Wed, Nov 25, 2020	301.90	301.90	287.84	288.97
5368	NYSE	LII	Tue, Nov 24, 2020	298.53	303.23	296.48	300.71
5367	NYSE	LII	Mon, Nov 23, 2020	296.64	298.57	293.62	295.86
5366	NYSE	LII	Fri, Nov 20, 2020	294.94	298.50	290.92	294.61
5365	NYSE	LII	Thu, Nov 19, 2020	294.75	298.92	294.03	298.51
5364	NYSE	LII	Wed, Nov 18, 2020	299.95	300.81	295.65	296.15
5363	NYSE	LII	Tue, Nov 17, 2020	298.35	300.41	295.44	299.09
5362	NYSE	LII	Mon, Nov 16, 2020	300.71	302.56	296.02	301.76
5361	NYSE	LII	Fri, Nov 13, 2020	294.87	300.88	294.87	298.82
5360	NYSE	LII	Thu, Nov 12, 2020	292.03	294.95	287.72	291.12
5359	NYSE	LII	Wed, Nov 11, 2020	296.49	296.56	289.42	292.59
5358	NYSE	LII	Tue, Nov 10, 2020	295.28	299.14	292.76	294.32
5357	NYSE	LII	Mon, Nov 9, 2020	313.21	319.77	291.52	291.83
5356	NYSE	LII	Fri, Nov 6, 2020	303.65	308.07	301.06	306.63
5355	NYSE	LII	Thu, Nov 5, 2020	296.32	306.45	296.32	304.07
5354	NYSE	LII	Wed, Nov 4, 2020	291.02	297.98	285.15	293.50
5353	NYSE	LII	Tue, Nov 3, 2020	287.09	292.48	285.85	291.25
5352	NYSE	LII	Mon, Nov 2, 2020	276.32	283.85	276.32	283.58
5351	NYSE	LII	Fri, Oct 30, 2020	276.62	279.35	269.33	271.66
5350	NYSE	LII	Thu, Oct 29, 2020	272.51	279.08	272.28	276.57
5349	NYSE	LII	Wed, Oct 28, 2020	279.62	282.39	272.48	273.03
5348	NYSE	LII	Tue, Oct 27, 2020	282.88	288.76	280.25	283.64
5347	NYSE	LII	Mon, Oct 26, 2020	285.14	286.18	280.82	281.81
5346	NYSE	LII	Fri, Oct 23, 2020	290.28	292.66	287.47	288.09
5345	NYSE	LII	Thu, Oct 22, 2020	286.04	288.98	283.45	288.62
5344	NYSE	LII	Wed, Oct 21, 2020	283.94	288.11	282.99	283.98
5343	NYSE	LII	Tue, Oct 20, 2020	283.35	289.81	279.57	284.03
5342	NYSE	LII	Mon, Oct 19, 2020	292.90	297.00	275.02	278.45
5341	NYSE	LII	Fri, Oct 16, 2020	290.51	291.31	287.07	288.22
5340	NYSE	LII	Thu, Oct 15, 2020	285.82	289.44	285.52	288.16
5339	NYSE	LII	Wed, Oct 14, 2020	286.50	290.16	285.88	288.00
5338	NYSE	LII	Tue, Oct 13, 2020	287.79	291.70	285.30	285.41
5337	NYSE	LII	Mon, Oct 12, 2020	285.10	289.96	284.33	289.41
5336	NYSE	LII	Fri, Oct 9, 2020	279.42	287.10	279.40	283.48
5335	NYSE	LII	Thu, Oct 8, 2020	278.14	280.13	273.57	276.82
5334	NYSE	LII	Wed, Oct 7, 2020	280.58	282.44	275.58	277.73
5333	NYSE	LII	Tue, Oct 6, 2020	283.23	284.79	277.38	278.40
5332	NYSE	LII	Mon, Oct 5, 2020	279.49	285.18	279.49	281.93
5331	NYSE	LII	Fri, Oct 2, 2020	270.31	277.13	269.23	275.58
5330	NYSE	LII	Thu, Oct 1, 2020	274.87	275.68	271.09	274.02
5329	NYSE	LII	Wed, Sep 30, 2020	272.01	276.56	269.92	272.61
5328	NYSE	LII	Tue, Sep 29, 2020	271.79	275.60	271.78	271.88
5327	NYSE	LII	Mon, Sep 28, 2020	266.27	272.48	266.27	271.80
5326	NYSE	LII	Fri, Sep 25, 2020	262.28	265.78	261.44	263.98
5325	NYSE	LII	Thu, Sep 24, 2020	260.56	265.95	259.62	264.06
5324	NYSE	LII	Wed, Sep 23, 2020	269.90	274.10	260.28	260.35
5323	NYSE	LII	Tue, Sep 22, 2020	267.74	271.40	266.46	270.46
5322	NYSE	LII	Mon, Sep 21, 2020	263.71	267.48	259.82	266.96
5321	NYSE	LII	Fri, Sep 18, 2020	276.13	276.60	266.54	267.65
5320	NYSE	LII	Thu, Sep 17, 2020	271.60	274.82	270.63	274.63
5319	NYSE	LII	Wed, Sep 16, 2020	274.96	276.89	273.33	274.12
5318	NYSE	LII	Tue, Sep 15, 2020	277.28	280.38	273.04	273.23
5317	NYSE	LII	Mon, Sep 14, 2020	277.60	277.65	273.76	276.48
5316	NYSE	LII	Fri, Sep 11, 2020	272.14	275.56	271.26	274.64
5315	NYSE	LII	Thu, Sep 10, 2020	274.47	274.47	269.09	270.43
5314	NYSE	LII	Wed, Sep 9, 2020	270.21	275.65	270.21	273.42
5313	NYSE	LII	Tue, Sep 8, 2020	275.36	275.36	268.72	269.09
5312	NYSE	LII	Fri, Sep 4, 2020	282.94	282.94	272.52	277.53
5311	NYSE	LII	Thu, Sep 3, 2020	287.97	287.99	277.34	278.70
5310	NYSE	LII	Wed, Sep 2, 2020	286.19	289.15	281.75	287.80
5309	NYSE	LII	Tue, Sep 1, 2020	280.39	287.95	278.34	286.69
5308	NYSE	LII	Mon, Aug 31, 2020	283.42	289.94	279.00	280.33
5307	NYSE	LII	Fri, Aug 28, 2020	285.10	286.24	283.54	284.69
5306	NYSE	LII	Thu, Aug 27, 2020	288.98	289.31	281.56	283.07
5305	NYSE	LII	Wed, Aug 26, 2020	284.00	287.94	282.40	286.61
5304	NYSE	LII	Tue, Aug 25, 2020	284.29	284.29	280.61	284.00
5303	NYSE	LII	Mon, Aug 24, 2020	278.71	282.58	278.16	282.58
5302	NYSE	LII	Fri, Aug 21, 2020	275.61	277.97	274.40	277.39
5301	NYSE	LII	Thu, Aug 20, 2020	278.64	279.37	275.33	275.71
5300	NYSE	LII	Wed, Aug 19, 2020	278.40	282.12	278.38	279.80
5299	NYSE	LII	Tue, Aug 18, 2020	277.47	279.74	276.60	278.25
5298	NYSE	LII	Mon, Aug 17, 2020	277.24	279.04	273.47	276.86
5297	NYSE	LII	Fri, Aug 14, 2020	275.82	279.53	273.47	277.97
5296	NYSE	LII	Thu, Aug 13, 2020	276.35	280.76	274.09	277.31
5295	NYSE	LII	Wed, Aug 12, 2020	276.39	281.09	274.16	277.51
5294	NYSE	LII	Tue, Aug 11, 2020	272.30	278.68	270.93	273.47
5293	NYSE	LII	Mon, Aug 10, 2020	267.57	269.79	265.05	269.67
5292	NYSE	LII	Fri, Aug 7, 2020	271.23	271.48	264.93	266.76
5291	NYSE	LII	Thu, Aug 6, 2020	273.66	274.11	270.56	270.88
5290	NYSE	LII	Wed, Aug 5, 2020	274.62	275.44	270.20	273.27
5289	NYSE	LII	Tue, Aug 4, 2020	271.21	273.82	268.13	273.02
5288	NYSE	LII	Mon, Aug 3, 2020	269.65	271.68	267.65	270.18
5287	NYSE	LII	Fri, Jul 31, 2020	270.60	270.60	263.92	268.14
5286	NYSE	LII	Thu, Jul 30, 2020	271.46	272.88	269.55	270.87
5285	NYSE	LII	Wed, Jul 29, 2020	269.41	277.42	269.41	274.58
5284	NYSE	LII	Tue, Jul 28, 2020	270.12	273.90	269.64	270.95
5283	NYSE	LII	Mon, Jul 27, 2020	265.07	272.05	265.07	272.00
5282	NYSE	LII	Fri, Jul 24, 2020	265.29	267.38	262.50	265.78
5281	NYSE	LII	Thu, Jul 23, 2020	258.82	265.02	258.82	264.27
5280	NYSE	LII	Wed, Jul 22, 2020	255.00	259.85	254.34	257.77
5279	NYSE	LII	Tue, Jul 21, 2020	254.57	256.00	250.71	254.03
5278	NYSE	LII	Mon, Jul 20, 2020	239.25	260.00	239.25	254.76
5277	NYSE	LII	Fri, Jul 17, 2020	253.18	253.18	243.73	247.84
5276	NYSE	LII	Thu, Jul 16, 2020	246.33	254.06	245.40	252.56
5275	NYSE	LII	Wed, Jul 15, 2020	242.98	248.00	241.46	247.04
5274	NYSE	LII	Tue, Jul 14, 2020	231.28	239.74	229.37	238.94
5273	NYSE	LII	Mon, Jul 13, 2020	239.69	241.07	230.01	231.79
5272	NYSE	LII	Fri, Jul 10, 2020	242.37	242.48	237.50	238.73
5271	NYSE	LII	Thu, Jul 9, 2020	244.63	246.62	240.91	242.43
5270	NYSE	LII	Wed, Jul 8, 2020	239.90	245.59	237.70	244.60
5269	NYSE	LII	Tue, Jul 7, 2020	236.59	239.68	235.70	237.52
5268	NYSE	LII	Mon, Jul 6, 2020	236.67	238.73	234.63	238.24
5267	NYSE	LII	Thu, Jul 2, 2020	235.64	237.93	232.72	233.17
5266	NYSE	LII	Wed, Jul 1, 2020	233.61	235.14	229.92	231.35
5265	NYSE	LII	Tue, Jun 30, 2020	229.80	236.55	228.58	232.99
5264	NYSE	LII	Mon, Jun 29, 2020	228.58	237.14	226.95	229.81
5263	NYSE	LII	Fri, Jun 26, 2020	224.95	226.53	221.80	224.56
5262	NYSE	LII	Thu, Jun 25, 2020	223.60	225.99	221.22	225.26
5261	NYSE	LII	Wed, Jun 24, 2020	227.83	228.72	223.34	225.43
5260	NYSE	LII	Tue, Jun 23, 2020	225.95	229.87	225.00	229.00
5259	NYSE	LII	Mon, Jun 22, 2020	219.62	224.00	218.38	223.71
5258	NYSE	LII	Fri, Jun 19, 2020	227.85	229.00	218.95	221.78
5257	NYSE	LII	Thu, Jun 18, 2020	229.35	229.35	223.61	225.07
5256	NYSE	LII	Wed, Jun 17, 2020	229.57	231.63	226.48	230.19
5255	NYSE	LII	Tue, Jun 16, 2020	231.33	232.47	226.96	228.66
5254	NYSE	LII	Mon, Jun 15, 2020	214.14	225.86	212.07	224.91
5253	NYSE	LII	Fri, Jun 12, 2020	225.12	225.12	212.82	218.99
5252	NYSE	LII	Thu, Jun 11, 2020	217.42	220.47	215.88	218.39
5251	NYSE	LII	Wed, Jun 10, 2020	232.76	232.76	224.08	224.43
5250	NYSE	LII	Tue, Jun 9, 2020	235.61	235.61	230.80	233.14
5249	NYSE	LII	Mon, Jun 8, 2020	239.13	242.52	236.56	237.99
5248	NYSE	LII	Fri, Jun 5, 2020	231.95	239.80	231.80	235.88
5247	NYSE	LII	Thu, Jun 4, 2020	221.75	225.81	221.35	225.71
5246	NYSE	LII	Wed, Jun 3, 2020	219.16	224.50	219.01	223.54
5245	NYSE	LII	Tue, Jun 2, 2020	219.09	219.09	215.53	216.66
5244	NYSE	LII	Mon, Jun 1, 2020	213.50	218.06	211.67	217.18
5243	NYSE	LII	Fri, May 29, 2020	211.65	214.65	208.86	213.84
5242	NYSE	LII	Thu, May 28, 2020	217.01	217.62	210.36	214.35
5241	NYSE	LII	Wed, May 27, 2020	216.85	218.57	212.62	214.83
5240	NYSE	LII	Tue, May 26, 2020	204.81	213.41	203.19	212.31
5239	NYSE	LII	Fri, May 22, 2020	195.24	198.67	193.72	198.43
5238	NYSE	LII	Thu, May 21, 2020	191.54	197.01	191.14	195.22
5237	NYSE	LII	Wed, May 20, 2020	191.71	197.11	189.76	191.88
5236	NYSE	LII	Tue, May 19, 2020	192.95	196.23	189.26	189.27
5235	NYSE	LII	Mon, May 18, 2020	186.16	195.11	185.52	193.82
5234	NYSE	LII	Fri, May 15, 2020	183.25	187.09	179.64	180.92
5233	NYSE	LII	Thu, May 14, 2020	176.32	185.22	173.24	184.49
5232	NYSE	LII	Wed, May 13, 2020	180.48	181.74	176.75	178.54
5231	NYSE	LII	Tue, May 12, 2020	187.50	188.69	181.51	181.67
5230	NYSE	LII	Mon, May 11, 2020	189.17	190.90	186.29	186.70
5229	NYSE	LII	Fri, May 8, 2020	195.56	197.47	190.91	191.48
5228	NYSE	LII	Thu, May 7, 2020	190.03	194.09	188.99	192.63
5227	NYSE	LII	Wed, May 6, 2020	192.27	192.39	188.26	188.60
5226	NYSE	LII	Tue, May 5, 2020	188.26	191.89	186.54	190.73
5225	NYSE	LII	Mon, May 4, 2020	179.37	186.38	178.05	186.08
5224	NYSE	LII	Fri, May 1, 2020	184.15	184.62	178.93	183.33
5223	NYSE	LII	Thu, Apr 30, 2020	187.88	187.88	182.90	186.68
5222	NYSE	LII	Wed, Apr 29, 2020	191.15	192.98	188.09	190.07
5221	NYSE	LII	Tue, Apr 28, 2020	189.27	193.75	186.46	186.99
5220	NYSE	LII	Mon, Apr 27, 2020	179.32	185.20	177.31	184.65
5219	NYSE	LII	Fri, Apr 24, 2020	177.82	178.17	170.33	176.51
5218	NYSE	LII	Thu, Apr 23, 2020	172.21	179.68	170.70	177.54
5217	NYSE	LII	Wed, Apr 22, 2020	174.38	178.06	168.94	170.72
5216	NYSE	LII	Tue, Apr 21, 2020	173.92	179.78	171.31	172.95
5215	NYSE	LII	Mon, Apr 20, 2020	172.00	189.80	169.82	181.00
5214	NYSE	LII	Fri, Apr 17, 2020	192.64	194.23	183.83	183.88
5213	NYSE	LII	Thu, Apr 16, 2020	193.47	195.13	186.37	186.99
5212	NYSE	LII	Wed, Apr 15, 2020	196.66	197.95	188.85	191.78
5211	NYSE	LII	Tue, Apr 14, 2020	200.50	205.32	197.68	202.28
5210	NYSE	LII	Mon, Apr 13, 2020	202.09	202.43	195.71	196.74
5209	NYSE	LII	Thu, Apr 9, 2020	200.00	212.32	197.30	204.29
5208	NYSE	LII	Wed, Apr 8, 2020	189.43	197.32	186.15	195.68
5207	NYSE	LII	Tue, Apr 7, 2020	187.16	190.26	180.46	188.19
5206	NYSE	LII	Mon, Apr 6, 2020	176.57	180.32	173.84	178.42
5205	NYSE	LII	Fri, Apr 3, 2020	179.00	180.13	168.41	170.96
5204	NYSE	LII	Thu, Apr 2, 2020	175.63	181.99	174.22	176.93
5203	NYSE	LII	Wed, Apr 1, 2020	176.39	180.79	173.88	175.78
5202	NYSE	LII	Tue, Mar 31, 2020	185.24	186.77	180.46	181.79
5201	NYSE	LII	Mon, Mar 30, 2020	186.37	189.49	183.11	186.41
5200	NYSE	LII	Fri, Mar 27, 2020	191.59	198.48	183.03	185.30
5199	NYSE	LII	Thu, Mar 26, 2020	181.93	198.95	178.93	197.54
5198	NYSE	LII	Wed, Mar 25, 2020	169.97	189.10	167.62	180.43
5197	NYSE	LII	Tue, Mar 24, 2020	171.87	175.43	164.92	170.24
5196	NYSE	LII	Mon, Mar 23, 2020	175.59	180.59	163.40	166.87
5195	NYSE	LII	Fri, Mar 20, 2020	196.88	199.37	179.03	181.79
5194	NYSE	LII	Thu, Mar 19, 2020	183.07	200.72	177.86	195.79
5193	NYSE	LII	Wed, Mar 18, 2020	185.28	187.19	168.98	184.85
5192	NYSE	LII	Tue, Mar 17, 2020	201.66	206.75	180.37	194.56
5191	NYSE	LII	Mon, Mar 16, 2020	195.36	202.94	192.00	199.00
5190	NYSE	LII	Fri, Mar 13, 2020	215.40	217.71	201.61	211.82
5189	NYSE	LII	Thu, Mar 12, 2020	217.66	219.40	206.65	208.24
5188	NYSE	LII	Wed, Mar 11, 2020	241.44	242.25	226.77	229.11
5187	NYSE	LII	Tue, Mar 10, 2020	256.06	258.43	232.70	246.50
5186	NYSE	LII	Mon, Mar 9, 2020	245.88	252.50	238.61	251.06
5185	NYSE	LII	Fri, Mar 6, 2020	246.42	261.75	246.42	260.21
5184	NYSE	LII	Thu, Mar 5, 2020	252.81	258.87	252.23	255.77
5183	NYSE	LII	Wed, Mar 4, 2020	249.47	259.04	248.03	257.81
5182	NYSE	LII	Tue, Mar 3, 2020	240.15	246.57	238.36	245.01
5181	NYSE	LII	Mon, Mar 2, 2020	230.28	240.42	227.53	240.08
5180	NYSE	LII	Fri, Feb 28, 2020	233.63	236.74	225.07	228.13
5179	NYSE	LII	Thu, Feb 27, 2020	239.86	246.47	238.67	239.83
5178	NYSE	LII	Wed, Feb 26, 2020	247.17	250.54	242.00	243.64
5177	NYSE	LII	Tue, Feb 25, 2020	247.58	249.92	245.30	246.03
5176	NYSE	LII	Mon, Feb 24, 2020	240.29	249.24	240.29	247.22
5175	NYSE	LII	Fri, Feb 21, 2020	247.73	248.31	244.88	247.04
5174	NYSE	LII	Thu, Feb 20, 2020	244.58	250.83	244.58	248.71
5173	NYSE	LII	Wed, Feb 19, 2020	245.33	248.73	245.33	246.00
5172	NYSE	LII	Tue, Feb 18, 2020	244.25	248.70	243.28	246.00
5171	NYSE	LII	Fri, Feb 14, 2020	241.84	245.88	241.14	244.78
5170	NYSE	LII	Thu, Feb 13, 2020	239.89	243.10	239.61	241.64
5169	NYSE	LII	Wed, Feb 12, 2020	238.67	241.49	236.86	241.36
5168	NYSE	LII	Tue, Feb 11, 2020	237.99	239.64	236.37	237.50
5167	NYSE	LII	Mon, Feb 10, 2020	234.60	237.99	233.95	236.95
5166	NYSE	LII	Fri, Feb 7, 2020	237.31	240.06	234.77	235.39
5165	NYSE	LII	Thu, Feb 6, 2020	243.84	244.34	235.05	238.58
5164	NYSE	LII	Wed, Feb 5, 2020	241.41	247.17	240.40	242.58
5163	NYSE	LII	Tue, Feb 4, 2020	242.86	249.99	231.76	239.01
5162	NYSE	LII	Mon, Feb 3, 2020	233.88	239.97	232.89	233.71
5161	NYSE	LII	Fri, Jan 31, 2020	235.82	237.93	231.55	232.98
5160	NYSE	LII	Thu, Jan 30, 2020	235.53	239.31	233.52	236.02
5159	NYSE	LII	Wed, Jan 29, 2020	240.76	241.92	236.79	236.91
5158	NYSE	LII	Tue, Jan 28, 2020	239.06	241.97	236.60	240.14
5157	NYSE	LII	Mon, Jan 27, 2020	237.23	241.39	236.49	238.16
5156	NYSE	LII	Fri, Jan 24, 2020	246.06	246.36	240.17	240.97
5155	NYSE	LII	Thu, Jan 23, 2020	246.20	248.16	245.50	245.93
5154	NYSE	LII	Wed, Jan 22, 2020	244.92	247.87	244.92	247.21
5153	NYSE	LII	Tue, Jan 21, 2020	243.65	246.16	243.56	244.95
5152	NYSE	LII	Fri, Jan 17, 2020	248.20	248.34	242.36	243.63
5151	NYSE	LII	Thu, Jan 16, 2020	246.00	248.88	245.37	247.43
5150	NYSE	LII	Wed, Jan 15, 2020	242.45	245.36	242.45	244.10
5149	NYSE	LII	Tue, Jan 14, 2020	245.67	245.96	241.92	242.55
5148	NYSE	LII	Mon, Jan 13, 2020	247.97	248.56	245.40	245.67
5147	NYSE	LII	Fri, Jan 10, 2020	247.12	249.50	246.82	247.51
5146	NYSE	LII	Thu, Jan 9, 2020	244.84	247.37	243.23	247.31
5145	NYSE	LII	Wed, Jan 8, 2020	241.24	244.45	240.70	243.77
5144	NYSE	LII	Tue, Jan 7, 2020	242.01	242.57	239.40	239.94
5143	NYSE	LII	Mon, Jan 6, 2020	242.32	244.03	241.52	243.15
5142	NYSE	LII	Fri, Jan 3, 2020	241.39	244.45	240.54	243.49
5141	NYSE	LII	Thu, Jan 2, 2020	244.96	245.78	242.11	244.44
5140	NYSE	LII	Tue, Dec 31, 2019	242.09	244.80	242.09	243.97
5139	NYSE	LII	Mon, Dec 30, 2019	242.68	244.19	242.19	242.67
5138	NYSE	LII	Fri, Dec 27, 2019	244.33	244.88	242.80	242.56
5137	NYSE	LII	Thu, Dec 26, 2019	244.03	244.59	241.23	243.86
5136	NYSE	LII	Tue, Dec 24, 2019	244.64	244.80	242.18	243.96
5135	NYSE	LII	Mon, Dec 23, 2019	245.38	248.08	243.69	244.53
5134	NYSE	LII	Fri, Dec 20, 2019	240.19	244.29	240.01	243.80
5133	NYSE	LII	Thu, Dec 19, 2019	244.10	245.02	238.07	238.36
5132	NYSE	LII	Wed, Dec 18, 2019	256.69	256.69	240.37	245.37
5131	NYSE	LII	Tue, Dec 17, 2019	257.40	259.64	254.71	258.58
5130	NYSE	LII	Mon, Dec 16, 2019	256.26	259.00	254.90	258.00
5129	NYSE	LII	Fri, Dec 13, 2019	260.38	260.38	253.78	255.39
5128	NYSE	LII	Thu, Dec 12, 2019	257.89	261.23	257.13	259.70
5127	NYSE	LII	Wed, Dec 11, 2019	259.57	260.30	258.09	258.38
5126	NYSE	LII	Tue, Dec 10, 2019	259.22	261.05	257.73	258.19
5125	NYSE	LII	Mon, Dec 9, 2019	261.82	262.44	259.55	260.59
5124	NYSE	LII	Fri, Dec 6, 2019	265.10	265.10	261.39	262.83
5123	NYSE	LII	Thu, Dec 5, 2019	254.83	262.27	254.82	261.54
5122	NYSE	LII	Wed, Dec 4, 2019	249.79	255.81	249.79	254.23
5121	NYSE	LII	Tue, Dec 3, 2019	249.04	250.61	247.55	248.57
5120	NYSE	LII	Mon, Dec 2, 2019	256.09	256.09	250.77	250.92
5119	NYSE	LII	Fri, Nov 29, 2019	258.14	260.07	255.73	255.85
5118	NYSE	LII	Wed, Nov 27, 2019	259.13	261.09	259.00	259.14
5117	NYSE	LII	Tue, Nov 26, 2019	256.83	259.71	256.83	259.14
5116	NYSE	LII	Mon, Nov 25, 2019	252.68	257.46	252.26	256.83
5115	NYSE	LII	Fri, Nov 22, 2019	251.48	252.32	250.00	252.11
5114	NYSE	LII	Thu, Nov 21, 2019	255.03	255.03	249.67	250.43
5113	NYSE	LII	Wed, Nov 20, 2019	254.10	256.06	252.15	255.30
5112	NYSE	LII	Tue, Nov 19, 2019	253.43	255.34	252.16	254.17
5111	NYSE	LII	Mon, Nov 18, 2019	255.00	255.59	252.04	253.03
5110	NYSE	LII	Fri, Nov 15, 2019	255.91	256.56	253.37	254.54
5109	NYSE	LII	Thu, Nov 14, 2019	251.39	255.89	251.39	254.99
5108	NYSE	LII	Wed, Nov 13, 2019	249.67	253.17	248.64	252.41
5107	NYSE	LII	Tue, Nov 12, 2019	248.90	251.41	247.16	251.13
5106	NYSE	LII	Mon, Nov 11, 2019	243.66	248.54	243.66	248.14
5105	NYSE	LII	Fri, Nov 8, 2019	246.71	248.25	244.83	245.01
5104	NYSE	LII	Thu, Nov 7, 2019	252.28	252.32	245.86	246.30
5103	NYSE	LII	Wed, Nov 6, 2019	248.49	251.22	246.32	251.15
5102	NYSE	LII	Tue, Nov 5, 2019	249.69	250.38	247.12	248.51
5101	NYSE	LII	Mon, Nov 4, 2019	250.14	251.34	247.46	248.87
5100	NYSE	LII	Fri, Nov 1, 2019	249.14	249.86	244.97	248.68
5099	NYSE	LII	Thu, Oct 31, 2019	247.83	248.35	245.93	247.36
5098	NYSE	LII	Wed, Oct 30, 2019	247.84	249.04	245.10	248.16
5097	NYSE	LII	Tue, Oct 29, 2019	246.06	249.40	245.19	248.25
5096	NYSE	LII	Mon, Oct 28, 2019	243.82	247.78	243.79	246.89
5095	NYSE	LII	Fri, Oct 25, 2019	244.88	247.51	242.61	243.08
5094	NYSE	LII	Thu, Oct 24, 2019	239.74	245.22	237.84	244.88
5093	NYSE	LII	Wed, Oct 23, 2019	245.05	245.80	238.52	239.28
5092	NYSE	LII	Tue, Oct 22, 2019	249.51	251.60	242.98	247.56
5091	NYSE	LII	Mon, Oct 21, 2019	241.09	255.32	236.88	248.17
5090	NYSE	LII	Fri, Oct 18, 2019	249.25	254.66	248.45	253.34
5089	NYSE	LII	Thu, Oct 17, 2019	243.41	251.40	243.41	250.84
5088	NYSE	LII	Wed, Oct 16, 2019	241.43	244.22	240.63	241.73
5087	NYSE	LII	Tue, Oct 15, 2019	240.91	244.06	239.96	242.30
5086	NYSE	LII	Mon, Oct 14, 2019	237.05	242.24	236.19	240.61
5085	NYSE	LII	Fri, Oct 11, 2019	236.06	242.78	235.78	238.17
5084	NYSE	LII	Thu, Oct 10, 2019	230.93	233.67	230.73	232.63
5083	NYSE	LII	Wed, Oct 9, 2019	234.76	235.98	230.86	230.95
5082	NYSE	LII	Tue, Oct 8, 2019	231.39	234.20	229.63	232.43
5081	NYSE	LII	Mon, Oct 7, 2019	235.82	236.36	232.81	233.77
5080	NYSE	LII	Fri, Oct 4, 2019	232.75	237.13	231.41	237.02
5079	NYSE	LII	Thu, Oct 3, 2019	230.08	233.82	227.56	232.47
5078	NYSE	LII	Wed, Oct 2, 2019	236.56	236.61	229.51	230.60
5077	NYSE	LII	Tue, Oct 1, 2019	244.69	245.98	237.23	238.35
5076	NYSE	LII	Mon, Sep 30, 2019	240.98	243.62	239.86	242.97
5075	NYSE	LII	Fri, Sep 27, 2019	242.13	242.15	238.81	240.81
5074	NYSE	LII	Thu, Sep 26, 2019	240.25	241.96	239.06	241.08
5073	NYSE	LII	Wed, Sep 25, 2019	240.70	242.18	239.58	240.40
5072	NYSE	LII	Tue, Sep 24, 2019	239.12	241.49	238.25	239.82
5071	NYSE	LII	Mon, Sep 23, 2019	238.62	240.61	237.64	239.10
5070	NYSE	LII	Fri, Sep 20, 2019	243.25	243.85	238.21	239.03
5069	NYSE	LII	Thu, Sep 19, 2019	239.33	244.47	238.20	241.87
5068	NYSE	LII	Wed, Sep 18, 2019	236.85	238.85	234.65	238.34
5067	NYSE	LII	Tue, Sep 17, 2019	235.57	239.50	235.21	237.55
5066	NYSE	LII	Mon, Sep 16, 2019	234.00	236.52	231.85	234.81
5065	NYSE	LII	Fri, Sep 13, 2019	233.82	238.14	233.00	235.00
5064	NYSE	LII	Thu, Sep 12, 2019	242.64	242.64	232.43	233.05
5063	NYSE	LII	Wed, Sep 11, 2019	243.29	247.59	234.75	242.05
5062	NYSE	LII	Tue, Sep 10, 2019	240.90	245.41	234.42	241.60
5061	NYSE	LII	Mon, Sep 9, 2019	248.67	248.67	239.31	241.23
5060	NYSE	LII	Fri, Sep 6, 2019	252.91	255.41	246.81	247.04
5059	NYSE	LII	Thu, Sep 5, 2019	253.55	257.26	250.40	251.65
5058	NYSE	LII	Wed, Sep 4, 2019	249.28	252.84	248.44	252.81
5057	NYSE	LII	Tue, Sep 3, 2019	252.72	252.72	244.66	246.42
5056	NYSE	LII	Fri, Aug 30, 2019	253.31	254.41	251.57	253.78
5055	NYSE	LII	Thu, Aug 29, 2019	250.30	253.91	248.59	252.01
5054	NYSE	LII	Wed, Aug 28, 2019	246.54	249.01	246.54	248.64
5053	NYSE	LII	Tue, Aug 27, 2019	250.96	251.82	246.05	247.40
5052	NYSE	LII	Mon, Aug 26, 2019	253.17	253.21	249.33	249.94
5051	NYSE	LII	Fri, Aug 23, 2019	255.70	259.65	250.83	251.70
5050	NYSE	LII	Thu, Aug 22, 2019	262.20	263.65	255.51	256.58
5049	NYSE	LII	Wed, Aug 21, 2019	261.00	262.74	258.50	261.40
5048	NYSE	LII	Tue, Aug 20, 2019	256.59	259.15	253.42	258.45
5047	NYSE	LII	Mon, Aug 19, 2019	258.60	261.15	255.89	257.27
5046	NYSE	LII	Fri, Aug 16, 2019	252.68	256.30	252.26	256.12
5045	NYSE	LII	Thu, Aug 15, 2019	249.28	251.92	248.25	251.02
5044	NYSE	LII	Wed, Aug 14, 2019	250.72	252.90	248.28	248.93
5043	NYSE	LII	Tue, Aug 13, 2019	252.61	257.52	252.61	254.49
5042	NYSE	LII	Mon, Aug 12, 2019	256.85	256.85	252.62	253.01
5041	NYSE	LII	Fri, Aug 9, 2019	258.05	260.23	256.58	257.81
5040	NYSE	LII	Thu, Aug 8, 2019	256.29	259.95	256.29	258.84
5039	NYSE	LII	Wed, Aug 7, 2019	251.43	255.87	249.36	254.78
5038	NYSE	LII	Tue, Aug 6, 2019	251.23	254.51	249.32	253.54
5037	NYSE	LII	Mon, Aug 5, 2019	250.01	251.47	248.08	250.25
5036	NYSE	LII	Fri, Aug 2, 2019	254.18	256.05	251.56	253.22
5035	NYSE	LII	Thu, Aug 1, 2019	256.72	258.81	250.56	254.12
5034	NYSE	LII	Wed, Jul 31, 2019	259.64	261.50	254.80	256.48
5033	NYSE	LII	Tue, Jul 30, 2019	254.55	260.02	253.51	259.72
5032	NYSE	LII	Mon, Jul 29, 2019	262.38	262.61	255.05	255.80
5031	NYSE	LII	Fri, Jul 26, 2019	260.69	264.25	259.03	263.06
5030	NYSE	LII	Thu, Jul 25, 2019	260.36	262.09	259.02	260.69
5029	NYSE	LII	Wed, Jul 24, 2019	263.48	263.97	259.74	260.36
5028	NYSE	LII	Tue, Jul 23, 2019	264.25	264.65	257.78	264.52
5027	NYSE	LII	Mon, Jul 22, 2019	264.70	272.00	263.00	264.00
5026	NYSE	LII	Fri, Jul 19, 2019	285.08	287.82	278.90	278.90
5025	NYSE	LII	Thu, Jul 18, 2019	285.01	288.52	283.24	283.96
5024	NYSE	LII	Wed, Jul 17, 2019	292.94	293.46	285.55	286.08
5023	NYSE	LII	Tue, Jul 16, 2019	293.26	298.49	288.00	292.36
5022	NYSE	LII	Mon, Jul 15, 2019	291.60	294.91	290.45	292.70
5021	NYSE	LII	Fri, Jul 12, 2019	284.79	290.11	284.79	289.47
5020	NYSE	LII	Thu, Jul 11, 2019	284.25	287.17	283.19	284.62
5019	NYSE	LII	Wed, Jul 10, 2019	287.98	291.02	284.23	284.42
5018	NYSE	LII	Tue, Jul 9, 2019	287.52	291.18	286.41	287.46
5017	NYSE	LII	Mon, Jul 8, 2019	283.73	288.49	282.93	287.40
5016	NYSE	LII	Fri, Jul 5, 2019	288.01	288.45	284.43	288.05
5015	NYSE	LII	Wed, Jul 3, 2019	285.65	288.86	282.82	288.57
5014	NYSE	LII	Tue, Jul 2, 2019	283.29	286.29	282.06	284.60
5013	NYSE	LII	Mon, Jul 1, 2019	277.80	283.27	276.13	283.11
5012	NYSE	LII	Fri, Jun 28, 2019	272.92	276.29	272.88	275.00
5011	NYSE	LII	Thu, Jun 27, 2019	270.37	273.45	268.09	273.33
5010	NYSE	LII	Wed, Jun 26, 2019	271.42	273.34	270.20	270.12
5009	NYSE	LII	Tue, Jun 25, 2019	271.27	274.87	268.68	270.85
5008	NYSE	LII	Mon, Jun 24, 2019	268.78	271.72	267.97	270.47
5007	NYSE	LII	Fri, Jun 21, 2019	270.50	271.80	268.12	268.27
5006	NYSE	LII	Thu, Jun 20, 2019	273.81	274.87	266.96	272.15
5005	NYSE	LII	Wed, Jun 19, 2019	271.44	272.30	267.27	271.33
5004	NYSE	LII	Tue, Jun 18, 2019	273.89	275.70	269.34	270.79
5003	NYSE	LII	Mon, Jun 17, 2019	275.00	276.36	272.09	272.27
5002	NYSE	LII	Fri, Jun 14, 2019	276.30	276.42	272.08	275.84
5001	NYSE	LII	Thu, Jun 13, 2019	281.87	283.48	276.45	277.19
5000	NYSE	LII	Wed, Jun 12, 2019	279.83	282.79	277.23	280.64
4999	NYSE	LII	Tue, Jun 11, 2019	286.64	286.64	278.25	280.60
4998	NYSE	LII	Mon, Jun 10, 2019	280.96	287.42	280.18	285.50
4997	NYSE	LII	Fri, Jun 7, 2019	277.37	278.99	273.12	278.31
4996	NYSE	LII	Thu, Jun 6, 2019	278.95	278.95	273.13	278.24
4995	NYSE	LII	Wed, Jun 5, 2019	280.95	280.95	275.36	277.98
4994	NYSE	LII	Tue, Jun 4, 2019	270.80	278.86	269.32	278.65
4993	NYSE	LII	Mon, Jun 3, 2019	264.22	269.77	264.06	269.37
4992	NYSE	LII	Fri, May 31, 2019	269.86	270.56	262.00	264.11
4991	NYSE	LII	Thu, May 30, 2019	270.33	276.26	268.22	276.04
4990	NYSE	LII	Wed, May 29, 2019	270.03	270.03	267.26	269.52
4989	NYSE	LII	Tue, May 28, 2019	275.77	275.77	269.86	271.35
4988	NYSE	LII	Fri, May 24, 2019	272.04	275.81	272.04	274.33
4987	NYSE	LII	Thu, May 23, 2019	276.08	277.65	272.73	276.37
4986	NYSE	LII	Wed, May 22, 2019	279.17	282.20	277.36	277.72
4985	NYSE	LII	Tue, May 21, 2019	276.11	281.82	274.69	280.60
4984	NYSE	LII	Mon, May 20, 2019	275.64	276.52	273.32	273.89
4983	NYSE	LII	Fri, May 17, 2019	272.97	278.58	272.14	276.54
4982	NYSE	LII	Thu, May 16, 2019	276.00	278.56	273.69	274.15
4981	NYSE	LII	Wed, May 15, 2019	272.99	276.21	272.11	275.42
4980	NYSE	LII	Tue, May 14, 2019	272.40	276.66	271.83	274.82
4979	NYSE	LII	Mon, May 13, 2019	271.84	273.64	268.02	271.91
4978	NYSE	LII	Fri, May 10, 2019	269.79	278.40	268.63	276.71
4977	NYSE	LII	Thu, May 9, 2019	267.61	270.34	265.79	270.00
4976	NYSE	LII	Wed, May 8, 2019	266.02	270.66	264.73	269.15
4975	NYSE	LII	Tue, May 7, 2019	269.09	270.26	264.04	265.75
4974	NYSE	LII	Mon, May 6, 2019	267.68	272.40	267.68	270.97
4973	NYSE	LII	Fri, May 3, 2019	267.39	273.31	267.39	272.01
4972	NYSE	LII	Thu, May 2, 2019	265.38	267.27	264.22	266.08
4971	NYSE	LII	Wed, May 1, 2019	271.43	272.24	264.20	265.32
4970	NYSE	LII	Tue, Apr 30, 2019	274.03	274.03	270.56	271.45
4969	NYSE	LII	Mon, Apr 29, 2019	271.63	275.60	269.18	274.66
4968	NYSE	LII	Fri, Apr 26, 2019	268.98	273.00	268.22	271.38
4967	NYSE	LII	Thu, Apr 25, 2019	265.38	269.25	263.56	268.95
4966	NYSE	LII	Wed, Apr 24, 2019	264.27	266.85	263.27	265.89
4965	NYSE	LII	Tue, Apr 23, 2019	264.77	266.59	259.05	264.57
4964	NYSE	LII	Mon, Apr 22, 2019	264.84	269.00	258.72	267.63
4963	NYSE	LII	Thu, Apr 18, 2019	268.78	271.91	267.73	270.64
4962	NYSE	LII	Wed, Apr 17, 2019	272.21	274.10	268.06	268.67
4961	NYSE	LII	Tue, Apr 16, 2019	275.03	275.89	270.92	271.97
4960	NYSE	LII	Mon, Apr 15, 2019	274.35	277.05	274.35	276.34
4959	NYSE	LII	Fri, Apr 12, 2019	271.93	274.81	271.50	273.50
4958	NYSE	LII	Thu, Apr 11, 2019	270.76	271.66	270.13	271.03
4957	NYSE	LII	Wed, Apr 10, 2019	273.26	273.48	268.03	269.79
4956	NYSE	LII	Tue, Apr 9, 2019	273.00	274.36	271.95	272.87
4955	NYSE	LII	Mon, Apr 8, 2019	273.53	276.97	272.78	276.36
4954	NYSE	LII	Fri, Apr 5, 2019	271.66	273.92	271.17	273.92
4953	NYSE	LII	Thu, Apr 4, 2019	270.40	271.77	268.50	270.49
4952	NYSE	LII	Wed, Apr 3, 2019	269.08	271.42	267.67	269.86
4951	NYSE	LII	Tue, Apr 2, 2019	268.07	268.25	265.68	267.46
4950	NYSE	LII	Mon, Apr 1, 2019	266.77	270.00	266.26	267.85
4949	NYSE	LII	Fri, Mar 29, 2019	265.24	265.57	262.36	264.40
4948	NYSE	LII	Thu, Mar 28, 2019	264.05	265.52	260.52	263.61
4947	NYSE	LII	Wed, Mar 27, 2019	262.73	264.63	260.16	262.85
4946	NYSE	LII	Tue, Mar 26, 2019	261.95	263.47	260.55	262.11
4945	NYSE	LII	Mon, Mar 25, 2019	258.05	262.86	257.59	260.17
4944	NYSE	LII	Fri, Mar 22, 2019	258.50	262.31	256.65	257.13
4943	NYSE	LII	Thu, Mar 21, 2019	255.01	262.13	255.01	260.36
4942	NYSE	LII	Wed, Mar 20, 2019	252.00	259.42	252.00	256.59
4941	NYSE	LII	Tue, Mar 19, 2019	252.68	254.89	251.95	252.82
4940	NYSE	LII	Mon, Mar 18, 2019	250.01	252.86	248.73	252.25
4939	NYSE	LII	Fri, Mar 15, 2019	248.64	251.41	247.94	250.15
4938	NYSE	LII	Thu, Mar 14, 2019	247.83	249.07	246.90	248.22
4937	NYSE	LII	Wed, Mar 13, 2019	248.34	250.92	247.27	248.24
4936	NYSE	LII	Tue, Mar 12, 2019	245.80	248.07	244.60	247.44
4935	NYSE	LII	Mon, Mar 11, 2019	244.53	245.85	243.54	245.85
4934	NYSE	LII	Fri, Mar 8, 2019	242.09	244.57	241.58	244.13
4933	NYSE	LII	Thu, Mar 7, 2019	245.26	245.32	242.51	244.01
4932	NYSE	LII	Wed, Mar 6, 2019	246.12	246.94	243.24	245.99
4931	NYSE	LII	Tue, Mar 5, 2019	245.77	248.98	243.81	247.70
4930	NYSE	LII	Mon, Mar 4, 2019	246.34	247.53	243.60	245.41
4929	NYSE	LII	Fri, Mar 1, 2019	246.99	248.48	244.11	245.60
4928	NYSE	LII	Thu, Feb 28, 2019	246.42	246.45	243.87	245.25
4927	NYSE	LII	Wed, Feb 27, 2019	244.12	246.87	244.06	246.68
4926	NYSE	LII	Tue, Feb 26, 2019	245.53	249.04	245.12	245.44
4925	NYSE	LII	Mon, Feb 25, 2019	250.59	250.60	246.77	247.96
4924	NYSE	LII	Fri, Feb 22, 2019	249.60	250.38	247.19	248.70
4923	NYSE	LII	Thu, Feb 21, 2019	247.61	249.80	246.91	248.93
4922	NYSE	LII	Wed, Feb 20, 2019	246.86	248.60	244.94	248.54
4921	NYSE	LII	Tue, Feb 19, 2019	245.79	247.81	244.95	246.68
4920	NYSE	LII	Fri, Feb 15, 2019	245.68	249.12	244.84	246.71
4919	NYSE	LII	Thu, Feb 14, 2019	243.49	246.93	243.49	244.22
4918	NYSE	LII	Wed, Feb 13, 2019	244.87	247.31	241.68	244.56
4917	NYSE	LII	Tue, Feb 12, 2019	239.56	245.76	239.56	243.89
4916	NYSE	LII	Mon, Feb 11, 2019	233.75	238.15	233.75	237.60
4915	NYSE	LII	Fri, Feb 8, 2019	231.81	233.28	230.41	233.22
4914	NYSE	LII	Thu, Feb 7, 2019	234.24	236.45	231.90	232.93
4913	NYSE	LII	Wed, Feb 6, 2019	235.08	239.00	233.88	234.99
4912	NYSE	LII	Tue, Feb 5, 2019	236.15	237.73	228.81	235.07
4911	NYSE	LII	Mon, Feb 4, 2019	230.37	233.39	230.02	232.48
4910	NYSE	LII	Fri, Feb 1, 2019	229.28	230.94	228.10	229.78
4909	NYSE	LII	Thu, Jan 31, 2019	223.70	230.65	222.75	229.28
4908	NYSE	LII	Wed, Jan 30, 2019	227.66	228.04	223.02	224.29
4907	NYSE	LII	Tue, Jan 29, 2019	223.63	227.97	223.63	226.74
4906	NYSE	LII	Mon, Jan 28, 2019	222.81	224.94	221.96	223.95
4905	NYSE	LII	Fri, Jan 25, 2019	227.80	228.72	223.92	224.30
4904	NYSE	LII	Thu, Jan 24, 2019	224.79	226.99	224.12	225.57
4903	NYSE	LII	Wed, Jan 23, 2019	224.76	225.64	222.67	224.75
4902	NYSE	LII	Tue, Jan 22, 2019	224.68	224.91	222.04	223.98
4901	NYSE	LII	Fri, Jan 18, 2019	222.75	225.84	222.23	225.37
4900	NYSE	LII	Thu, Jan 17, 2019	219.32	223.65	219.32	220.64
4899	NYSE	LII	Wed, Jan 16, 2019	224.05	225.12	219.61	220.08
4898	NYSE	LII	Tue, Jan 15, 2019	224.57	225.69	219.31	224.40
4897	NYSE	LII	Mon, Jan 14, 2019	223.81	225.68	222.62	224.15
4896	NYSE	LII	Fri, Jan 11, 2019	224.48	226.94	223.69	225.04
4895	NYSE	LII	Thu, Jan 10, 2019	223.49	225.27	222.28	225.06
4894	NYSE	LII	Wed, Jan 9, 2019	222.91	226.88	221.54	224.70
4893	NYSE	LII	Tue, Jan 8, 2019	221.30	222.20	218.61	221.93
4892	NYSE	LII	Mon, Jan 7, 2019	219.90	221.47	217.90	218.99
4891	NYSE	LII	Fri, Jan 4, 2019	215.90	219.88	215.66	219.61
4890	NYSE	LII	Thu, Jan 3, 2019	214.91	216.03	210.39	212.25
4889	NYSE	LII	Wed, Jan 2, 2019	215.99	217.53	213.48	216.13
4888	NYSE	LII	Mon, Dec 31, 2018	219.21	220.38	216.84	218.86
4887	NYSE	LII	Fri, Dec 28, 2018	218.96	220.52	215.94	218.00
4886	NYSE	LII	Thu, Dec 27, 2018	212.13	219.13	211.91	218.46
4885	NYSE	LII	Wed, Dec 26, 2018	205.20	215.22	204.34	215.07
4884	NYSE	LII	Mon, Dec 24, 2018	205.95	209.60	203.63	204.95
4883	NYSE	LII	Fri, Dec 21, 2018	210.31	214.57	206.24	206.49
4882	NYSE	LII	Thu, Dec 20, 2018	211.10	212.70	208.23	210.05
4881	NYSE	LII	Wed, Dec 19, 2018	214.16	219.02	211.04	211.60
4880	NYSE	LII	Tue, Dec 18, 2018	212.19	216.28	211.10	214.22
4879	NYSE	LII	Mon, Dec 17, 2018	212.88	212.88	209.22	210.19
4878	NYSE	LII	Fri, Dec 14, 2018	214.57	217.91	212.55	213.88
4877	NYSE	LII	Thu, Dec 13, 2018	215.83	220.92	215.51	217.25
4876	NYSE	LII	Wed, Dec 12, 2018	210.00	216.02	209.24	213.70
4875	NYSE	LII	Tue, Dec 11, 2018	210.44	212.43	206.49	207.25
4874	NYSE	LII	Mon, Dec 10, 2018	211.73	211.73	204.95	207.88
4873	NYSE	LII	Fri, Dec 7, 2018	216.18	218.33	210.93	211.05
4872	NYSE	LII	Thu, Dec 6, 2018	211.85	217.30	211.85	216.67
4871	NYSE	LII	Tue, Dec 4, 2018	224.92	224.92	214.51	215.37
4870	NYSE	LII	Mon, Dec 3, 2018	229.00	230.66	220.84	225.75
4869	NYSE	LII	Fri, Nov 30, 2018	222.75	227.13	221.79	225.91
4868	NYSE	LII	Thu, Nov 29, 2018	219.47	224.27	217.67	222.52
4867	NYSE	LII	Wed, Nov 28, 2018	215.74	221.22	213.46	220.79
4866	NYSE	LII	Tue, Nov 27, 2018	215.07	215.24	210.18	214.99
4865	NYSE	LII	Mon, Nov 26, 2018	214.26	217.16	213.39	216.66
4864	NYSE	LII	Fri, Nov 23, 2018	212.59	214.75	211.61	211.88
4863	NYSE	LII	Wed, Nov 21, 2018	213.09	216.50	212.97	213.82
4862	NYSE	LII	Tue, Nov 20, 2018	213.80	217.94	211.32	212.60
4861	NYSE	LII	Mon, Nov 19, 2018	215.59	219.59	215.45	216.45
4860	NYSE	LII	Fri, Nov 16, 2018	213.55	217.31	213.31	215.86
4859	NYSE	LII	Thu, Nov 15, 2018	212.96	216.50	209.24	215.20
4858	NYSE	LII	Wed, Nov 14, 2018	221.05	221.25	213.99	215.21
4857	NYSE	LII	Tue, Nov 13, 2018	213.95	221.39	213.26	219.14
4856	NYSE	LII	Mon, Nov 12, 2018	212.13	215.00	210.70	212.74
4855	NYSE	LII	Fri, Nov 9, 2018	214.16	214.61	209.83	211.75
4854	NYSE	LII	Thu, Nov 8, 2018	215.76	217.77	213.71	215.34
4853	NYSE	LII	Wed, Nov 7, 2018	214.91	217.06	211.38	216.74
4852	NYSE	LII	Tue, Nov 6, 2018	213.99	214.71	211.32	212.69
4851	NYSE	LII	Mon, Nov 5, 2018	212.84	215.39	210.84	214.35
4850	NYSE	LII	Fri, Nov 2, 2018	214.10	214.30	208.65	212.47
4849	NYSE	LII	Thu, Nov 1, 2018	211.56	214.65	207.91	212.70
4848	NYSE	LII	Wed, Oct 31, 2018	211.21	213.10	206.48	210.89
4847	NYSE	LII	Tue, Oct 30, 2018	199.88	209.84	199.76	209.32
4846	NYSE	LII	Mon, Oct 29, 2018	201.07	206.31	197.61	199.85
4845	NYSE	LII	Fri, Oct 26, 2018	201.65	202.88	197.00	199.07
4844	NYSE	LII	Thu, Oct 25, 2018	198.60	206.95	198.17	205.14
4843	NYSE	LII	Wed, Oct 24, 2018	196.48	202.09	196.40	197.67
4842	NYSE	LII	Tue, Oct 23, 2018	190.91	200.36	186.94	197.45
4841	NYSE	LII	Mon, Oct 22, 2018	186.70	196.34	177.36	194.90
4840	NYSE	LII	Fri, Oct 19, 2018	197.96	198.29	192.22	193.12
4839	NYSE	LII	Thu, Oct 18, 2018	199.45	200.41	195.28	197.01
4838	NYSE	LII	Wed, Oct 17, 2018	203.25	203.71	198.64	200.74
4837	NYSE	LII	Tue, Oct 16, 2018	200.55	204.21	198.82	203.84
4836	NYSE	LII	Mon, Oct 15, 2018	197.33	200.92	196.70	199.71
4835	NYSE	LII	Fri, Oct 12, 2018	202.38	204.74	193.44	197.20
4834	NYSE	LII	Thu, Oct 11, 2018	204.15	206.07	198.27	198.50
4833	NYSE	LII	Wed, Oct 10, 2018	211.75	211.75	204.23	204.80
4832	NYSE	LII	Tue, Oct 9, 2018	215.93	216.42	210.67	211.14
4831	NYSE	LII	Mon, Oct 8, 2018	213.84	216.18	212.43	215.25
4830	NYSE	LII	Fri, Oct 5, 2018	214.95	216.85	211.73	214.52
4829	NYSE	LII	Thu, Oct 4, 2018	217.56	218.33	213.96	214.50
4828	NYSE	LII	Wed, Oct 3, 2018	218.06	220.00	218.01	218.21
4827	NYSE	LII	Tue, Oct 2, 2018	216.60	219.16	215.83	217.88
4826	NYSE	LII	Mon, Oct 1, 2018	219.92	220.87	216.34	216.81
4825	NYSE	LII	Fri, Sep 28, 2018	216.19	219.37	215.84	218.40
4824	NYSE	LII	Thu, Sep 27, 2018	216.75	218.59	215.32	217.17
4823	NYSE	LII	Wed, Sep 26, 2018	215.90	219.11	215.04	216.34
4822	NYSE	LII	Tue, Sep 25, 2018	216.36	217.11	215.17	216.06
4821	NYSE	LII	Mon, Sep 24, 2018	216.98	217.30	213.65	216.10
4820	NYSE	LII	Fri, Sep 21, 2018	220.59	222.55	216.42	216.72
4819	NYSE	LII	Thu, Sep 20, 2018	221.75	223.00	219.17	219.95
4818	NYSE	LII	Wed, Sep 19, 2018	223.60	224.98	220.00	220.65
4817	NYSE	LII	Tue, Sep 18, 2018	224.03	224.31	219.04	223.49
4816	NYSE	LII	Mon, Sep 17, 2018	225.76	227.05	222.78	223.96
4815	NYSE	LII	Fri, Sep 14, 2018	228.00	228.00	224.98	226.09
4814	NYSE	LII	Thu, Sep 13, 2018	228.68	229.98	225.56	228.62
4813	NYSE	LII	Wed, Sep 12, 2018	226.65	228.54	224.62	227.63
4812	NYSE	LII	Tue, Sep 11, 2018	224.51	227.68	224.42	227.59
4811	NYSE	LII	Mon, Sep 10, 2018	227.94	229.06	224.83	225.05
4810	NYSE	LII	Fri, Sep 7, 2018	224.21	229.50	223.59	226.98
4809	NYSE	LII	Thu, Sep 6, 2018	225.96	227.76	224.63	225.82
4808	NYSE	LII	Wed, Sep 5, 2018	224.49	226.97	223.93	225.97
4807	NYSE	LII	Tue, Sep 4, 2018	222.20	225.34	221.30	224.40
4806	NYSE	LII	Fri, Aug 31, 2018	222.33	223.68	221.49	222.81
4805	NYSE	LII	Thu, Aug 30, 2018	223.09	223.72	220.77	223.33
4804	NYSE	LII	Wed, Aug 29, 2018	224.39	224.67	222.51	223.18
4803	NYSE	LII	Tue, Aug 28, 2018	222.86	224.59	221.70	223.95
4802	NYSE	LII	Mon, Aug 27, 2018	221.15	226.10	219.93	222.21
4801	NYSE	LII	Fri, Aug 24, 2018	221.93	221.96	219.27	220.26
4800	NYSE	LII	Thu, Aug 23, 2018	221.68	222.91	220.00	221.11
4799	NYSE	LII	Wed, Aug 22, 2018	221.57	223.41	219.36	222.81
4798	NYSE	LII	Tue, Aug 21, 2018	213.00	222.64	210.21	222.14
4797	NYSE	LII	Mon, Aug 20, 2018	223.47	225.78	222.92	225.32
4796	NYSE	LII	Fri, Aug 17, 2018	220.82	223.13	220.67	222.66
4795	NYSE	LII	Thu, Aug 16, 2018	222.91	224.59	220.81	221.27
4794	NYSE	LII	Wed, Aug 15, 2018	216.10	222.66	214.96	222.08
4793	NYSE	LII	Tue, Aug 14, 2018	214.30	219.38	213.94	217.53
4792	NYSE	LII	Mon, Aug 13, 2018	215.84	216.59	212.47	213.59
4791	NYSE	LII	Fri, Aug 10, 2018	215.81	216.99	215.05	215.62
4790	NYSE	LII	Thu, Aug 9, 2018	216.87	220.69	215.43	216.97
4789	NYSE	LII	Wed, Aug 8, 2018	219.90	220.00	215.84	216.08
4788	NYSE	LII	Tue, Aug 7, 2018	221.06	224.24	219.75	219.90
4787	NYSE	LII	Mon, Aug 6, 2018	218.26	221.56	218.26	220.19
4786	NYSE	LII	Fri, Aug 3, 2018	217.34	218.19	215.75	217.85
4785	NYSE	LII	Thu, Aug 2, 2018	212.91	218.48	212.91	217.24
4784	NYSE	LII	Wed, Aug 1, 2018	216.16	218.57	213.90	213.96
4783	NYSE	LII	Tue, Jul 31, 2018	213.87	217.84	213.87	217.08
4782	NYSE	LII	Mon, Jul 30, 2018	211.77	214.98	211.23	213.49
4781	NYSE	LII	Fri, Jul 27, 2018	210.09	212.54	209.75	211.12
4780	NYSE	LII	Thu, Jul 26, 2018	204.92	210.85	203.17	209.66
4779	NYSE	LII	Wed, Jul 25, 2018	208.19	208.93	201.59	205.33
4778	NYSE	LII	Tue, Jul 24, 2018	207.31	211.85	205.75	209.39
4777	NYSE	LII	Mon, Jul 23, 2018	219.00	220.00	204.80	207.98
4776	NYSE	LII	Fri, Jul 20, 2018	215.36	217.20	212.80	216.23
4775	NYSE	LII	Thu, Jul 19, 2018	214.70	217.95	213.66	216.44
4774	NYSE	LII	Wed, Jul 18, 2018	214.49	214.95	213.20	214.66
4773	NYSE	LII	Tue, Jul 17, 2018	211.87	215.22	211.80	214.52
4772	NYSE	LII	Mon, Jul 16, 2018	215.33	215.33	211.49	212.56
4771	NYSE	LII	Fri, Jul 13, 2018	215.16	216.68	214.07	215.09
4770	NYSE	LII	Thu, Jul 12, 2018	213.85	215.78	212.31	214.57
4769	NYSE	LII	Wed, Jul 11, 2018	211.39	212.85	209.35	211.44
4768	NYSE	LII	Tue, Jul 10, 2018	212.68	214.43	212.03	212.80
4767	NYSE	LII	Mon, Jul 9, 2018	209.36	213.30	207.68	212.38
4766	NYSE	LII	Fri, Jul 6, 2018	206.33	207.77	205.50	206.50
4765	NYSE	LII	Thu, Jul 5, 2018	202.61	206.35	201.01	206.17
4764	NYSE	LII	Tue, Jul 3, 2018	201.95	204.31	201.24	202.00
4763	NYSE	LII	Mon, Jul 2, 2018	197.46	201.91	196.69	201.79
4762	NYSE	LII	Fri, Jun 29, 2018	195.90	203.00	193.98	200.15
4761	NYSE	LII	Thu, Jun 28, 2018	193.35	195.44	191.58	193.89
4760	NYSE	LII	Wed, Jun 27, 2018	196.64	198.60	193.59	193.19
4759	NYSE	LII	Tue, Jun 26, 2018	198.31	199.13	196.37	196.50
4758	NYSE	LII	Mon, Jun 25, 2018	199.79	200.92	196.55	198.10
4757	NYSE	LII	Fri, Jun 22, 2018	202.59	204.30	199.48	199.94
4756	NYSE	LII	Thu, Jun 21, 2018	205.37	205.37	200.21	201.96
4755	NYSE	LII	Wed, Jun 20, 2018	207.45	207.86	202.07	204.91
4754	NYSE	LII	Tue, Jun 19, 2018	208.03	208.99	204.16	205.99
4753	NYSE	LII	Mon, Jun 18, 2018	209.62	211.60	208.64	209.26
4752	NYSE	LII	Fri, Jun 15, 2018	210.50	211.84	209.00	211.33
4751	NYSE	LII	Thu, Jun 14, 2018	209.54	211.78	208.05	211.52
4750	NYSE	LII	Wed, Jun 13, 2018	212.86	212.86	208.16	208.55
4749	NYSE	LII	Tue, Jun 12, 2018	211.40	214.40	209.58	212.38
4748	NYSE	LII	Mon, Jun 11, 2018	213.84	214.96	210.24	210.62
4747	NYSE	LII	Fri, Jun 8, 2018	209.08	213.94	209.08	213.76
4746	NYSE	LII	Thu, Jun 7, 2018	207.48	209.79	207.22	209.67
4745	NYSE	LII	Wed, Jun 6, 2018	206.79	208.13	204.49	206.87
4744	NYSE	LII	Tue, Jun 5, 2018	205.90	207.60	203.99	206.97
4743	NYSE	LII	Mon, Jun 4, 2018	206.12	207.76	204.39	205.69
4742	NYSE	LII	Fri, Jun 1, 2018	204.92	206.10	203.78	204.78
4741	NYSE	LII	Thu, May 31, 2018	207.75	207.75	202.99	203.31
4740	NYSE	LII	Wed, May 30, 2018	208.52	208.52	206.90	207.65
4739	NYSE	LII	Tue, May 29, 2018	205.65	208.04	204.43	206.63
4738	NYSE	LII	Fri, May 25, 2018	205.27	208.19	204.82	207.32
4737	NYSE	LII	Thu, May 24, 2018	205.82	206.83	203.89	205.22
4736	NYSE	LII	Wed, May 23, 2018	202.92	205.95	202.35	205.84
4735	NYSE	LII	Tue, May 22, 2018	206.63	207.61	203.96	204.10
4734	NYSE	LII	Mon, May 21, 2018	205.00	207.20	204.17	206.66
4733	NYSE	LII	Fri, May 18, 2018	202.48	204.45	201.93	203.86
4732	NYSE	LII	Thu, May 17, 2018	199.51	203.76	199.51	203.10
4731	NYSE	LII	Wed, May 16, 2018	200.79	201.49	198.44	199.71
4730	NYSE	LII	Tue, May 15, 2018	200.53	202.09	198.54	199.13
4729	NYSE	LII	Mon, May 14, 2018	204.79	205.63	201.44	202.60
4728	NYSE	LII	Fri, May 11, 2018	204.16	205.79	203.53	204.57
4727	NYSE	LII	Thu, May 10, 2018	203.29	205.36	202.97	204.26
4726	NYSE	LII	Wed, May 9, 2018	204.14	204.45	201.04	202.52
4725	NYSE	LII	Tue, May 8, 2018	200.93	207.83	200.74	203.86
4724	NYSE	LII	Mon, May 7, 2018	200.02	203.46	199.40	201.92
4723	NYSE	LII	Fri, May 4, 2018	193.47	200.82	193.47	199.55
4722	NYSE	LII	Thu, May 3, 2018	192.09	196.21	191.09	194.53
4721	NYSE	LII	Wed, May 2, 2018	195.96	198.89	192.77	193.17
4720	NYSE	LII	Tue, May 1, 2018	192.94	197.00	190.42	196.53
4719	NYSE	LII	Mon, Apr 30, 2018	198.94	200.35	193.34	193.37
4718	NYSE	LII	Fri, Apr 27, 2018	196.59	198.67	195.37	198.24
4717	NYSE	LII	Thu, Apr 26, 2018	195.08	197.40	193.51	196.33
4716	NYSE	LII	Wed, Apr 25, 2018	189.79	195.58	187.23	194.33
4715	NYSE	LII	Tue, Apr 24, 2018	198.74	203.42	186.17	189.28
4714	NYSE	LII	Mon, Apr 23, 2018	199.44	204.27	196.40	198.49
4713	NYSE	LII	Fri, Apr 20, 2018	202.77	203.50	195.84	197.08
4712	NYSE	LII	Thu, Apr 19, 2018	205.78	206.14	199.47	202.84
4711	NYSE	LII	Wed, Apr 18, 2018	206.49	207.63	205.44	205.76
4710	NYSE	LII	Tue, Apr 17, 2018	205.32	206.91	203.78	205.85
4709	NYSE	LII	Mon, Apr 16, 2018	200.77	204.89	199.05	203.39
4708	NYSE	LII	Fri, Apr 13, 2018	204.03	204.34	198.52	198.71
4707	NYSE	LII	Thu, Apr 12, 2018	200.52	203.83	199.27	202.11
4706	NYSE	LII	Wed, Apr 11, 2018	199.90	201.17	197.39	199.57
4705	NYSE	LII	Tue, Apr 10, 2018	201.18	204.41	200.09	200.98
4704	NYSE	LII	Mon, Apr 9, 2018	202.03	202.39	198.69	199.06
4703	NYSE	LII	Fri, Apr 6, 2018	202.95	204.62	198.11	199.90
4702	NYSE	LII	Thu, Apr 5, 2018	207.24	208.22	203.74	205.13
4701	NYSE	LII	Wed, Apr 4, 2018	199.86	206.09	199.70	205.75
4700	NYSE	LII	Tue, Apr 3, 2018	201.23	204.91	197.71	204.06
4699	NYSE	LII	Mon, Apr 2, 2018	203.95	204.70	198.19	200.02
4698	NYSE	LII	Thu, Mar 29, 2018	201.36	205.20	200.64	204.37
4697	NYSE	LII	Wed, Mar 28, 2018	202.76	203.43	199.52	200.22
4696	NYSE	LII	Tue, Mar 27, 2018	205.81	205.81	200.83	201.82
4695	NYSE	LII	Mon, Mar 26, 2018	204.73	206.48	201.13	204.59
4694	NYSE	LII	Fri, Mar 23, 2018	205.93	207.33	202.51	202.70
4693	NYSE	LII	Thu, Mar 22, 2018	209.26	211.63	206.02	206.05
4692	NYSE	LII	Wed, Mar 21, 2018	210.33	212.95	210.19	211.27
4691	NYSE	LII	Tue, Mar 20, 2018	208.83	211.37	207.09	209.61
4690	NYSE	LII	Mon, Mar 19, 2018	211.82	211.82	207.57	208.78
4689	NYSE	LII	Fri, Mar 16, 2018	203.83	213.55	200.03	212.11
4688	NYSE	LII	Thu, Mar 15, 2018	212.18	212.80	210.43	211.44
4687	NYSE	LII	Wed, Mar 14, 2018	213.61	213.61	208.78	212.20
4686	NYSE	LII	Tue, Mar 13, 2018	212.30	214.39	211.37	212.24
4685	NYSE	LII	Mon, Mar 12, 2018	209.98	213.09	209.76	211.62
4684	NYSE	LII	Fri, Mar 9, 2018	207.02	209.72	206.61	209.51
4683	NYSE	LII	Thu, Mar 8, 2018	205.74	206.65	204.32	206.01
4682	NYSE	LII	Wed, Mar 7, 2018	200.96	205.20	199.98	204.28
4681	NYSE	LII	Tue, Mar 6, 2018	199.97	202.93	198.73	202.63
4680	NYSE	LII	Mon, Mar 5, 2018	196.76	200.40	195.62	199.17
4679	NYSE	LII	Fri, Mar 2, 2018	194.79	198.35	191.42	197.86
4678	NYSE	LII	Thu, Mar 1, 2018	205.54	205.54	195.60	196.32
4677	NYSE	LII	Wed, Feb 28, 2018	208.00	208.92	204.48	204.63
4676	NYSE	LII	Tue, Feb 27, 2018	210.07	210.87	207.45	207.57
4675	NYSE	LII	Mon, Feb 26, 2018	210.39	211.70	207.81	210.07
4674	NYSE	LII	Fri, Feb 23, 2018	207.68	210.23	207.13	209.71
4673	NYSE	LII	Thu, Feb 22, 2018	204.13	206.78	203.67	206.08
4672	NYSE	LII	Wed, Feb 21, 2018	203.95	206.99	202.37	202.60
4671	NYSE	LII	Tue, Feb 20, 2018	205.47	208.06	201.73	203.16
4670	NYSE	LII	Fri, Feb 16, 2018	206.88	211.87	203.47	205.74
4669	NYSE	LII	Thu, Feb 15, 2018	206.51	208.21	204.25	207.23
4668	NYSE	LII	Wed, Feb 14, 2018	198.52	204.47	198.32	203.73
4667	NYSE	LII	Tue, Feb 13, 2018	200.33	202.91	198.76	200.03
4666	NYSE	LII	Mon, Feb 12, 2018	200.31	205.05	199.60	201.81
4665	NYSE	LII	Fri, Feb 9, 2018	194.76	199.67	190.17	198.06
4664	NYSE	LII	Thu, Feb 8, 2018	200.77	202.97	192.63	193.04
4663	NYSE	LII	Wed, Feb 7, 2018	198.05	203.14	198.05	200.98
4662	NYSE	LII	Tue, Feb 6, 2018	196.10	201.84	191.57	197.83
4661	NYSE	LII	Mon, Feb 5, 2018	207.68	213.36	196.00	196.00
4660	NYSE	LII	Fri, Feb 2, 2018	212.82	214.46	209.96	209.96
4659	NYSE	LII	Thu, Feb 1, 2018	217.32	218.60	213.54	214.17
4658	NYSE	LII	Wed, Jan 31, 2018	220.52	221.94	217.19	217.91
4657	NYSE	LII	Tue, Jan 30, 2018	219.16	221.42	216.15	220.18
4656	NYSE	LII	Mon, Jan 29, 2018	220.11	222.47	220.05	220.96
4655	NYSE	LII	Fri, Jan 26, 2018	220.08	223.05	217.88	221.09
4654	NYSE	LII	Thu, Jan 25, 2018	218.06	220.33	215.54	219.54
4653	NYSE	LII	Wed, Jan 24, 2018	215.90	218.54	215.03	217.25
4652	NYSE	LII	Tue, Jan 23, 2018	215.82	216.04	212.94	215.43
4651	NYSE	LII	Mon, Jan 22, 2018	216.10	216.10	212.82	215.62
4650	NYSE	LII	Fri, Jan 19, 2018	214.78	216.79	213.99	216.48
4649	NYSE	LII	Thu, Jan 18, 2018	211.78	214.37	211.32	213.99
4648	NYSE	LII	Wed, Jan 17, 2018	210.80	212.12	209.73	211.11
4647	NYSE	LII	Tue, Jan 16, 2018	211.95	212.76	208.51	209.98
4646	NYSE	LII	Fri, Jan 12, 2018	209.77	211.83	208.09	210.68
4645	NYSE	LII	Thu, Jan 11, 2018	206.06	209.02	204.26	208.95
4644	NYSE	LII	Wed, Jan 10, 2018	212.02	212.03	204.26	204.95
4643	NYSE	LII	Tue, Jan 9, 2018	214.32	214.70	211.43	211.67
4642	NYSE	LII	Mon, Jan 8, 2018	213.17	214.31	212.47	214.14
4641	NYSE	LII	Fri, Jan 5, 2018	212.43	213.98	210.88	213.48
4640	NYSE	LII	Thu, Jan 4, 2018	211.80	211.80	209.75	210.98
4639	NYSE	LII	Wed, Jan 3, 2018	207.27	211.40	207.27	210.98
4638	NYSE	LII	Tue, Jan 2, 2018	209.51	209.99	205.88	207.13
4637	NYSE	LII	Fri, Dec 29, 2017	211.00	211.31	208.13	208.26
4636	NYSE	LII	Thu, Dec 28, 2017	208.59	210.83	207.39	210.66
4635	NYSE	LII	Wed, Dec 27, 2017	208.00	209.70	207.20	208.04
4634	NYSE	LII	Tue, Dec 26, 2017	205.99	208.05	205.69	207.60
4633	NYSE	LII	Fri, Dec 22, 2017	207.52	207.78	205.40	205.65
4632	NYSE	LII	Thu, Dec 21, 2017	207.57	208.25	207.05	207.45
4631	NYSE	LII	Wed, Dec 20, 2017	206.82	208.82	204.90	207.47
4630	NYSE	LII	Tue, Dec 19, 2017	207.08	208.59	205.39	205.97
4629	NYSE	LII	Mon, Dec 18, 2017	206.20	207.11	204.42	206.97
4628	NYSE	LII	Fri, Dec 15, 2017	203.03	207.68	203.03	204.67
4627	NYSE	LII	Thu, Dec 14, 2017	206.16	206.39	204.05	204.15
4626	NYSE	LII	Wed, Dec 13, 2017	203.77	209.12	201.95	206.39
4625	NYSE	LII	Tue, Dec 12, 2017	206.28	207.82	205.36	206.68
4624	NYSE	LII	Mon, Dec 11, 2017	206.34	208.12	203.95	206.50
4623	NYSE	LII	Fri, Dec 8, 2017	205.67	206.89	204.17	206.66
4622	NYSE	LII	Thu, Dec 7, 2017	205.24	206.06	204.18	204.55
4621	NYSE	LII	Wed, Dec 6, 2017	205.62	206.66	205.02	205.51
4620	NYSE	LII	Tue, Dec 5, 2017	208.88	209.82	205.49	206.60
4619	NYSE	LII	Mon, Dec 4, 2017	210.44	213.78	208.86	209.03
4618	NYSE	LII	Fri, Dec 1, 2017	209.47	210.52	204.22	208.40
4617	NYSE	LII	Thu, Nov 30, 2017	204.47	210.88	204.47	209.74
4616	NYSE	LII	Wed, Nov 29, 2017	200.46	205.20	200.12	203.83
4615	NYSE	LII	Tue, Nov 28, 2017	196.55	201.47	196.55	201.14
4614	NYSE	LII	Mon, Nov 27, 2017	196.22	197.91	195.54	196.30
4613	NYSE	LII	Fri, Nov 24, 2017	197.00	198.30	195.76	196.40
4612	NYSE	LII	Wed, Nov 22, 2017	197.04	197.43	195.67	196.15
4611	NYSE	LII	Tue, Nov 21, 2017	196.07	197.21	194.77	196.98
4610	NYSE	LII	Mon, Nov 20, 2017	194.49	196.54	194.00	194.80
4609	NYSE	LII	Fri, Nov 17, 2017	194.71	195.67	193.54	194.25
4608	NYSE	LII	Thu, Nov 16, 2017	191.58	196.59	191.58	195.00
4607	NYSE	LII	Wed, Nov 15, 2017	190.00	191.93	188.72	191.32
4606	NYSE	LII	Tue, Nov 14, 2017	188.43	190.56	187.38	190.34
4605	NYSE	LII	Mon, Nov 13, 2017	188.26	189.69	187.35	189.23
4604	NYSE	LII	Fri, Nov 10, 2017	188.16	189.55	187.34	188.79
4603	NYSE	LII	Thu, Nov 9, 2017	191.63	192.50	187.71	188.90
4602	NYSE	LII	Wed, Nov 8, 2017	191.65	193.77	191.10	193.20
4601	NYSE	LII	Tue, Nov 7, 2017	191.89	191.89	189.64	191.65
4600	NYSE	LII	Mon, Nov 6, 2017	189.77	192.07	189.55	191.28
4599	NYSE	LII	Fri, Nov 3, 2017	189.65	192.11	188.51	190.17
4598	NYSE	LII	Thu, Nov 2, 2017	189.23	190.33	187.01	189.83
4597	NYSE	LII	Wed, Nov 1, 2017	192.36	192.36	189.22	189.87
4596	NYSE	LII	Tue, Oct 31, 2017	192.02	193.86	190.95	191.13
4595	NYSE	LII	Mon, Oct 30, 2017	193.38	193.69	190.55	191.14
4594	NYSE	LII	Fri, Oct 27, 2017	194.92	195.89	192.40	193.34
4593	NYSE	LII	Thu, Oct 26, 2017	193.39	196.26	193.16	195.55
4592	NYSE	LII	Wed, Oct 25, 2017	196.01	196.33	190.36	193.22
4591	NYSE	LII	Tue, Oct 24, 2017	195.71	201.40	194.00	196.57
4590	NYSE	LII	Mon, Oct 23, 2017	185.71	196.50	183.80	193.43
4589	NYSE	LII	Fri, Oct 20, 2017	180.34	181.18	178.12	180.30
4588	NYSE	LII	Thu, Oct 19, 2017	181.42	181.42	178.20	179.39
4587	NYSE	LII	Wed, Oct 18, 2017	180.63	182.56	180.63	181.82
4586	NYSE	LII	Tue, Oct 17, 2017	181.20	181.70	179.18	180.19
4585	NYSE	LII	Mon, Oct 16, 2017	180.73	181.50	180.18	181.09
4584	NYSE	LII	Fri, Oct 13, 2017	181.81	182.68	180.56	181.21
4583	NYSE	LII	Thu, Oct 12, 2017	180.02	181.76	178.64	181.08
4582	NYSE	LII	Wed, Oct 11, 2017	181.95	181.95	178.59	180.29
4581	NYSE	LII	Tue, Oct 10, 2017	184.67	184.67	181.15	181.50
4580	NYSE	LII	Mon, Oct 9, 2017	184.18	184.97	183.42	184.11
4579	NYSE	LII	Fri, Oct 6, 2017	181.29	185.23	180.91	184.32
4578	NYSE	LII	Thu, Oct 5, 2017	181.98	183.16	180.44	181.53
4577	NYSE	LII	Wed, Oct 4, 2017	180.24	182.02	179.74	181.39
4576	NYSE	LII	Tue, Oct 3, 2017	179.24	180.51	177.68	180.12
4575	NYSE	LII	Mon, Oct 2, 2017	178.62	181.66	178.35	179.02
4574	NYSE	LII	Fri, Sep 29, 2017	175.80	179.96	175.45	178.97
4573	NYSE	LII	Thu, Sep 28, 2017	172.77	176.46	172.23	175.92
4572	NYSE	LII	Wed, Sep 27, 2017	173.87	175.20	170.46	172.82
4571	NYSE	LII	Tue, Sep 26, 2017	170.71	174.59	170.55	173.68
4570	NYSE	LII	Mon, Sep 25, 2017	172.09	172.86	169.52	170.55
4569	NYSE	LII	Fri, Sep 22, 2017	171.70	173.37	171.27	172.97
4568	NYSE	LII	Thu, Sep 21, 2017	170.34	171.91	169.54	171.68
4567	NYSE	LII	Wed, Sep 20, 2017	166.28	170.58	166.08	170.37
4566	NYSE	LII	Tue, Sep 19, 2017	167.41	167.56	164.72	165.83
4565	NYSE	LII	Mon, Sep 18, 2017	167.92	169.10	166.98	167.24
4564	NYSE	LII	Fri, Sep 15, 2017	166.91	168.51	166.07	167.53
4563	NYSE	LII	Thu, Sep 14, 2017	167.17	167.85	165.96	167.02
4562	NYSE	LII	Wed, Sep 13, 2017	171.60	171.60	167.10	167.48
4561	NYSE	LII	Tue, Sep 12, 2017	168.91	172.14	168.75	171.84
4560	NYSE	LII	Mon, Sep 11, 2017	169.79	169.79	167.07	168.60
4559	NYSE	LII	Fri, Sep 8, 2017	163.17	170.44	162.93	168.87
4558	NYSE	LII	Thu, Sep 7, 2017	163.89	163.89	161.10	163.19
4557	NYSE	LII	Wed, Sep 6, 2017	166.97	167.45	160.63	163.25
4556	NYSE	LII	Tue, Sep 5, 2017	165.34	166.38	164.90	166.14
4555	NYSE	LII	Fri, Sep 1, 2017	166.45	167.14	165.63	165.96
4554	NYSE	LII	Thu, Aug 31, 2017	163.46	165.99	163.26	165.73
4553	NYSE	LII	Wed, Aug 30, 2017	161.37	163.38	160.47	162.94
4552	NYSE	LII	Tue, Aug 29, 2017	161.52	161.91	160.60	161.24
4551	NYSE	LII	Mon, Aug 28, 2017	162.52	162.72	161.40	162.19
4550	NYSE	LII	Fri, Aug 25, 2017	161.19	162.71	160.38	161.85
4549	NYSE	LII	Thu, Aug 24, 2017	163.17	163.52	160.18	160.60
4548	NYSE	LII	Wed, Aug 23, 2017	165.28	165.97	162.67	163.52
4547	NYSE	LII	Tue, Aug 22, 2017	164.88	166.23	163.70	165.85
4546	NYSE	LII	Mon, Aug 21, 2017	163.95	165.08	163.56	164.37
4545	NYSE	LII	Fri, Aug 18, 2017	164.23	165.73	163.93	164.02
4544	NYSE	LII	Thu, Aug 17, 2017	166.89	168.50	164.92	165.11
4543	NYSE	LII	Wed, Aug 16, 2017	168.06	168.51	167.20	167.48
4542	NYSE	LII	Tue, Aug 15, 2017	168.54	169.32	166.38	167.92
4541	NYSE	LII	Mon, Aug 14, 2017	168.28	169.09	167.85	168.54
4540	NYSE	LII	Fri, Aug 11, 2017	167.95	170.35	167.24	167.37
4539	NYSE	LII	Thu, Aug 10, 2017	170.67	172.58	167.18	167.53
4538	NYSE	LII	Wed, Aug 9, 2017	171.83	172.48	170.91	171.50
4537	NYSE	LII	Tue, Aug 8, 2017	173.28	174.40	172.29	172.40
4536	NYSE	LII	Mon, Aug 7, 2017	172.29	173.53	171.50	173.37
4535	NYSE	LII	Fri, Aug 4, 2017	172.68	173.94	171.76	172.28
4534	NYSE	LII	Thu, Aug 3, 2017	171.96	172.64	171.13	172.40
4533	NYSE	LII	Wed, Aug 2, 2017	171.01	172.17	170.11	171.95
4532	NYSE	LII	Tue, Aug 1, 2017	171.78	172.12	170.13	171.09
4531	NYSE	LII	Mon, Jul 31, 2017	171.57	172.52	170.83	171.00
4530	NYSE	LII	Fri, Jul 28, 2017	171.96	172.34	169.92	171.02
4529	NYSE	LII	Thu, Jul 27, 2017	169.91	172.61	169.68	172.09
4528	NYSE	LII	Wed, Jul 26, 2017	171.95	173.12	169.31	169.92
4527	NYSE	LII	Tue, Jul 25, 2017	177.40	177.45	171.33	171.96
4526	NYSE	LII	Mon, Jul 24, 2017	178.43	181.16	175.59	176.34
4525	NYSE	LII	Fri, Jul 21, 2017	182.17	182.75	181.47	182.41
4524	NYSE	LII	Thu, Jul 20, 2017	184.93	185.07	182.49	182.57
4523	NYSE	LII	Wed, Jul 19, 2017	184.53	185.12	183.88	184.43
4522	NYSE	LII	Tue, Jul 18, 2017	184.05	184.24	182.61	183.92
4521	NYSE	LII	Mon, Jul 17, 2017	183.98	184.88	183.40	184.32
4520	NYSE	LII	Fri, Jul 14, 2017	184.04	184.97	183.00	183.78
4519	NYSE	LII	Thu, Jul 13, 2017	184.18	185.12	183.09	183.91
4518	NYSE	LII	Wed, Jul 12, 2017	183.73	185.69	183.28	183.81
4517	NYSE	LII	Tue, Jul 11, 2017	184.36	185.45	180.94	182.94
4516	NYSE	LII	Mon, Jul 10, 2017	186.77	187.29	184.38	184.70
4515	NYSE	LII	Fri, Jul 7, 2017	184.16	186.53	184.16	186.22
4514	NYSE	LII	Thu, Jul 6, 2017	185.30	187.49	183.52	183.91
4513	NYSE	LII	Wed, Jul 5, 2017	184.20	186.76	184.20	185.82
4512	NYSE	LII	Mon, Jul 3, 2017	184.50	186.64	183.66	183.87
4511	NYSE	LII	Fri, Jun 30, 2017	183.52	184.97	183.32	183.64
4510	NYSE	LII	Thu, Jun 29, 2017	185.07	185.07	181.25	183.44
4509	NYSE	LII	Wed, Jun 28, 2017	184.60	185.05	183.39	184.50
4508	NYSE	LII	Tue, Jun 27, 2017	185.67	187.21	184.12	183.75
4507	NYSE	LII	Mon, Jun 26, 2017	188.70	188.74	186.25	186.56
4506	NYSE	LII	Fri, Jun 23, 2017	188.67	189.37	186.79	187.61
4505	NYSE	LII	Thu, Jun 22, 2017	191.06	191.50	188.60	188.69
4504	NYSE	LII	Wed, Jun 21, 2017	191.14	192.58	190.08	191.87
4503	NYSE	LII	Tue, Jun 20, 2017	190.28	191.60	190.22	191.25
4502	NYSE	LII	Mon, Jun 19, 2017	189.86	191.79	188.27	191.05
4501	NYSE	LII	Fri, Jun 16, 2017	187.84	188.75	186.58	188.61
4500	NYSE	LII	Thu, Jun 15, 2017	185.30	188.44	185.26	187.72
4499	NYSE	LII	Wed, Jun 14, 2017	184.58	187.59	184.58	186.40
4498	NYSE	LII	Tue, Jun 13, 2017	181.57	185.37	180.80	184.55
4497	NYSE	LII	Mon, Jun 12, 2017	178.07	182.21	177.73	181.49
4496	NYSE	LII	Fri, Jun 9, 2017	178.91	180.09	178.02	178.66
4495	NYSE	LII	Thu, Jun 8, 2017	178.49	179.82	177.06	178.42
4494	NYSE	LII	Wed, Jun 7, 2017	177.40	180.08	177.14	178.75
4493	NYSE	LII	Tue, Jun 6, 2017	178.81	179.51	177.24	177.71
4492	NYSE	LII	Mon, Jun 5, 2017	178.61	180.43	177.88	179.09
4491	NYSE	LII	Fri, Jun 2, 2017	178.75	179.59	177.73	178.87
4490	NYSE	LII	Thu, Jun 1, 2017	177.69	178.58	176.12	177.81
4489	NYSE	LII	Wed, May 31, 2017	176.29	177.65	175.18	177.10
4488	NYSE	LII	Tue, May 30, 2017	174.39	175.91	173.71	175.57
4487	NYSE	LII	Fri, May 26, 2017	175.47	176.08	173.78	175.09
4486	NYSE	LII	Thu, May 25, 2017	175.88	177.06	175.03	176.15
4485	NYSE	LII	Wed, May 24, 2017	175.62	177.01	175.02	175.57
4484	NYSE	LII	Tue, May 23, 2017	175.99	177.41	175.00	175.38
4483	NYSE	LII	Mon, May 22, 2017	176.68	176.81	175.36	175.69
4482	NYSE	LII	Fri, May 19, 2017	172.60	176.47	172.28	175.49
4481	NYSE	LII	Thu, May 18, 2017	170.68	173.40	169.40	171.70
4480	NYSE	LII	Wed, May 17, 2017	170.01	172.01	170.01	171.31
4479	NYSE	LII	Tue, May 16, 2017	168.67	172.95	168.55	172.02
4478	NYSE	LII	Mon, May 15, 2017	166.16	168.87	166.16	167.88
4477	NYSE	LII	Fri, May 12, 2017	167.49	167.49	165.85	166.18
4476	NYSE	LII	Thu, May 11, 2017	167.75	168.01	165.13	167.59
4475	NYSE	LII	Wed, May 10, 2017	166.88	168.32	165.93	168.23
4474	NYSE	LII	Tue, May 9, 2017	167.19	168.66	166.45	166.95
4473	NYSE	LII	Mon, May 8, 2017	167.68	167.94	166.46	167.01
4472	NYSE	LII	Fri, May 5, 2017	167.93	168.78	167.04	167.85
4471	NYSE	LII	Thu, May 4, 2017	167.53	167.95	165.91	167.86
4470	NYSE	LII	Wed, May 3, 2017	164.61	166.94	164.61	166.70
4469	NYSE	LII	Tue, May 2, 2017	166.94	166.94	164.73	165.46
4468	NYSE	LII	Mon, May 1, 2017	166.31	168.71	164.66	166.48
4467	NYSE	LII	Fri, Apr 28, 2017	168.19	169.12	165.27	165.39
4466	NYSE	LII	Thu, Apr 27, 2017	166.99	168.61	166.08	168.27
4465	NYSE	LII	Wed, Apr 26, 2017	169.59	169.84	166.13	167.47
4464	NYSE	LII	Tue, Apr 25, 2017	168.33	170.00	167.03	168.87
4463	NYSE	LII	Mon, Apr 24, 2017	169.47	169.47	161.11	168.32
4462	NYSE	LII	Fri, Apr 21, 2017	169.18	172.74	166.89	172.43
4461	NYSE	LII	Thu, Apr 20, 2017	168.85	169.93	167.89	169.31
4460	NYSE	LII	Wed, Apr 19, 2017	167.51	169.49	166.95	167.79
4459	NYSE	LII	Tue, Apr 18, 2017	166.76	167.40	165.84	167.11
4458	NYSE	LII	Mon, Apr 17, 2017	166.15	167.45	165.78	167.32
4457	NYSE	LII	Thu, Apr 13, 2017	165.48	166.78	164.73	165.23
4456	NYSE	LII	Wed, Apr 12, 2017	167.19	167.65	164.85	165.47
4455	NYSE	LII	Tue, Apr 11, 2017	166.56	167.99	165.15	167.90
4454	NYSE	LII	Mon, Apr 10, 2017	164.62	167.15	164.62	166.34
4453	NYSE	LII	Fri, Apr 7, 2017	164.66	166.66	164.00	164.61
4452	NYSE	LII	Thu, Apr 6, 2017	164.72	166.74	164.52	165.25
4451	NYSE	LII	Wed, Apr 5, 2017	166.49	167.15	164.05	164.49
4450	NYSE	LII	Tue, Apr 4, 2017	166.26	167.09	165.40	165.87
4449	NYSE	LII	Mon, Apr 3, 2017	168.00	169.07	165.57	166.36
4448	NYSE	LII	Fri, Mar 31, 2017	168.32	168.77	167.21	167.30
4447	NYSE	LII	Thu, Mar 30, 2017	168.60	169.01	167.33	168.23
4446	NYSE	LII	Wed, Mar 29, 2017	168.75	168.86	167.37	168.69
4445	NYSE	LII	Tue, Mar 28, 2017	169.55	170.69	168.65	169.17
4444	NYSE	LII	Mon, Mar 27, 2017	167.93	170.98	167.67	169.99
4443	NYSE	LII	Fri, Mar 24, 2017	170.63	171.96	169.22	169.64
4442	NYSE	LII	Thu, Mar 23, 2017	169.98	171.95	169.98	170.60
4441	NYSE	LII	Wed, Mar 22, 2017	168.77	170.78	167.95	169.94
4440	NYSE	LII	Tue, Mar 21, 2017	172.20	172.79	168.61	168.65
4439	NYSE	LII	Mon, Mar 20, 2017	172.18	172.96	170.75	171.65
4438	NYSE	LII	Fri, Mar 17, 2017	172.01	172.43	170.82	172.03
4437	NYSE	LII	Thu, Mar 16, 2017	167.69	172.61	167.69	172.11
4436	NYSE	LII	Wed, Mar 15, 2017	169.00	172.07	167.85	171.66
4435	NYSE	LII	Tue, Mar 14, 2017	168.07	169.47	167.11	168.42
4434	NYSE	LII	Mon, Mar 13, 2017	167.63	168.80	166.58	168.40
4433	NYSE	LII	Fri, Mar 10, 2017	166.89	168.54	166.31	167.30
4432	NYSE	LII	Thu, Mar 9, 2017	165.49	167.59	165.41	166.54
4431	NYSE	LII	Wed, Mar 8, 2017	165.38	167.13	165.26	165.50
4430	NYSE	LII	Tue, Mar 7, 2017	166.32	167.09	165.63	165.75
4429	NYSE	LII	Mon, Mar 6, 2017	166.92	166.92	165.58	166.52
4428	NYSE	LII	Fri, Mar 3, 2017	167.64	169.15	166.91	167.61
4427	NYSE	LII	Thu, Mar 2, 2017	167.16	168.15	166.44	167.33
4426	NYSE	LII	Wed, Mar 1, 2017	166.27	168.86	166.26	167.49
4425	NYSE	LII	Tue, Feb 28, 2017	166.49	167.40	164.50	164.62
4424	NYSE	LII	Mon, Feb 27, 2017	165.68	168.85	165.68	167.23
4423	NYSE	LII	Fri, Feb 24, 2017	163.82	166.03	163.44	165.94
4422	NYSE	LII	Thu, Feb 23, 2017	164.50	165.43	162.76	164.53
4421	NYSE	LII	Wed, Feb 22, 2017	164.09	165.96	163.26	164.03
4420	NYSE	LII	Tue, Feb 21, 2017	163.32	165.31	162.76	165.09
4419	NYSE	LII	Fri, Feb 17, 2017	162.12	163.89	160.34	162.53
4418	NYSE	LII	Thu, Feb 16, 2017	159.88	170.80	159.58	167.71
4417	NYSE	LII	Wed, Feb 15, 2017	160.03	160.03	157.37	159.32
4416	NYSE	LII	Tue, Feb 14, 2017	160.49	160.53	159.36	160.16
4415	NYSE	LII	Mon, Feb 13, 2017	164.16	164.22	161.02	161.11
4414	NYSE	LII	Fri, Feb 10, 2017	164.30	164.93	161.19	163.24
4413	NYSE	LII	Thu, Feb 9, 2017	163.82	164.49	162.88	163.95
4412	NYSE	LII	Wed, Feb 8, 2017	160.75	163.58	160.75	163.33
4411	NYSE	LII	Tue, Feb 7, 2017	162.01	162.23	155.81	160.30
4410	NYSE	LII	Mon, Feb 6, 2017	156.92	158.53	156.58	157.34
4409	NYSE	LII	Fri, Feb 3, 2017	156.36	157.73	156.07	157.25
4408	NYSE	LII	Thu, Feb 2, 2017	157.00	157.31	155.00	155.41
4407	NYSE	LII	Wed, Feb 1, 2017	157.78	158.55	155.62	157.19
4406	NYSE	LII	Tue, Jan 31, 2017	155.75	157.53	153.58	156.81
4405	NYSE	LII	Mon, Jan 30, 2017	155.52	157.32	153.20	156.58
4404	NYSE	LII	Fri, Jan 27, 2017	155.90	157.88	155.13	156.77
4403	NYSE	LII	Thu, Jan 26, 2017	157.13	158.11	155.91	155.98
4402	NYSE	LII	Wed, Jan 25, 2017	156.44	158.41	156.44	158.00
4401	NYSE	LII	Tue, Jan 24, 2017	151.92	157.12	151.55	156.12
4400	NYSE	LII	Mon, Jan 23, 2017	150.47	151.69	150.32	151.08
4399	NYSE	LII	Fri, Jan 20, 2017	151.35	151.91	150.57	151.78
4398	NYSE	LII	Thu, Jan 19, 2017	151.04	152.41	150.29	151.34
4397	NYSE	LII	Wed, Jan 18, 2017	151.31	151.89	150.20	151.41
4396	NYSE	LII	Tue, Jan 17, 2017	149.01	151.61	147.98	151.03
4395	NYSE	LII	Fri, Jan 13, 2017	149.24	150.36	147.68	149.38
4394	NYSE	LII	Thu, Jan 12, 2017	151.44	151.44	147.54	148.51
4393	NYSE	LII	Wed, Jan 11, 2017	150.18	151.39	149.38	151.32
4392	NYSE	LII	Tue, Jan 10, 2017	150.08	151.60	149.82	150.25
4391	NYSE	LII	Mon, Jan 9, 2017	151.85	152.52	150.06	150.50
4390	NYSE	LII	Fri, Jan 6, 2017	153.20	153.41	151.38	151.91
4389	NYSE	LII	Thu, Jan 5, 2017	154.81	154.87	151.74	153.23
4388	NYSE	LII	Wed, Jan 4, 2017	154.07	156.86	154.07	154.98
4387	NYSE	LII	Tue, Jan 3, 2017	154.45	154.45	150.45	153.67
4386	NYSE	LII	Fri, Dec 30, 2016	156.09	156.35	152.66	153.17
4385	NYSE	LII	Thu, Dec 29, 2016	154.95	156.43	154.25	155.39
4384	NYSE	LII	Wed, Dec 28, 2016	157.16	157.34	154.62	154.94
4383	NYSE	LII	Tue, Dec 27, 2016	156.68	158.13	156.68	157.07
4382	NYSE	LII	Fri, Dec 23, 2016	156.33	157.04	155.43	156.28
4381	NYSE	LII	Thu, Dec 22, 2016	158.95	159.09	156.04	156.12
4380	NYSE	LII	Wed, Dec 21, 2016	157.48	159.22	157.30	158.68
4379	NYSE	LII	Tue, Dec 20, 2016	155.05	157.75	152.82	157.47
4378	NYSE	LII	Mon, Dec 19, 2016	156.99	157.84	155.80	156.92
4377	NYSE	LII	Fri, Dec 16, 2016	157.19	158.40	157.07	157.19
4376	NYSE	LII	Thu, Dec 15, 2016	159.89	161.26	157.01	157.30
4375	NYSE	LII	Wed, Dec 14, 2016	155.98	164.57	155.98	160.17
4374	NYSE	LII	Tue, Dec 13, 2016	156.43	158.01	155.44	157.75
4373	NYSE	LII	Mon, Dec 12, 2016	157.33	157.55	155.63	156.28
4372	NYSE	LII	Fri, Dec 9, 2016	156.72	157.85	156.03	157.36
4371	NYSE	LII	Thu, Dec 8, 2016	156.24	157.66	156.24	157.05
4370	NYSE	LII	Wed, Dec 7, 2016	153.58	157.01	152.11	156.88
4369	NYSE	LII	Tue, Dec 6, 2016	150.34	153.44	149.28	153.12
4368	NYSE	LII	Mon, Dec 5, 2016	149.09	150.43	148.01	149.41
4367	NYSE	LII	Fri, Dec 2, 2016	147.62	149.31	146.90	148.28
4366	NYSE	LII	Thu, Dec 1, 2016	148.47	149.08	146.25	147.81
4365	NYSE	LII	Wed, Nov 30, 2016	151.64	155.39	148.24	148.67
4364	NYSE	LII	Tue, Nov 29, 2016	150.58	152.03	149.89	151.30
4363	NYSE	LII	Mon, Nov 28, 2016	153.15	153.15	150.55	150.69
4362	NYSE	LII	Fri, Nov 25, 2016	152.84	154.08	152.84	153.49
4361	NYSE	LII	Wed, Nov 23, 2016	153.65	153.77	151.99	152.98
4360	NYSE	LII	Tue, Nov 22, 2016	153.11	154.14	152.53	153.87
4359	NYSE	LII	Mon, Nov 21, 2016	152.82	153.54	151.15	153.13
4358	NYSE	LII	Fri, Nov 18, 2016	153.79	154.87	152.14	152.20
4357	NYSE	LII	Thu, Nov 17, 2016	151.27	154.43	150.48	153.96
4356	NYSE	LII	Wed, Nov 16, 2016	151.04	151.77	150.24	150.74
4355	NYSE	LII	Tue, Nov 15, 2016	148.76	151.62	148.76	151.14
4354	NYSE	LII	Mon, Nov 14, 2016	147.28	149.05	145.32	149.05
4353	NYSE	LII	Fri, Nov 11, 2016	144.75	147.21	144.15	146.86
4352	NYSE	LII	Thu, Nov 10, 2016	147.14	147.93	142.76	144.76
4351	NYSE	LII	Wed, Nov 9, 2016	145.34	148.67	143.65	146.47
4350	NYSE	LII	Tue, Nov 8, 2016	144.73	147.55	144.73	147.26
4349	NYSE	LII	Mon, Nov 7, 2016	146.98	146.98	144.04	145.09
4348	NYSE	LII	Fri, Nov 4, 2016	142.87	147.09	142.10	144.62
4347	NYSE	LII	Thu, Nov 3, 2016	141.70	142.88	140.97	142.57
4346	NYSE	LII	Wed, Nov 2, 2016	144.03	145.40	141.50	141.53
4345	NYSE	LII	Tue, Nov 1, 2016	145.68	146.41	144.25	144.32
4344	NYSE	LII	Mon, Oct 31, 2016	146.87	146.91	145.25	145.89
4343	NYSE	LII	Fri, Oct 28, 2016	145.11	147.87	145.04	146.42
4342	NYSE	LII	Thu, Oct 27, 2016	145.94	146.06	143.88	145.01
4341	NYSE	LII	Wed, Oct 26, 2016	145.31	147.12	145.01	145.62
4340	NYSE	LII	Tue, Oct 25, 2016	149.09	149.09	145.24	145.34
4339	NYSE	LII	Mon, Oct 24, 2016	151.77	151.77	149.69	149.73
4338	NYSE	LII	Fri, Oct 21, 2016	147.76	150.21	146.69	150.05
4337	NYSE	LII	Thu, Oct 20, 2016	149.50	149.92	147.86	148.91
4336	NYSE	LII	Wed, Oct 19, 2016	151.68	152.00	149.38	149.50
4335	NYSE	LII	Tue, Oct 18, 2016	152.87	155.10	151.16	151.71
4334	NYSE	LII	Mon, Oct 17, 2016	158.31	158.32	151.00	155.22
4333	NYSE	LII	Fri, Oct 14, 2016	160.17	162.29	157.34	157.62
4332	NYSE	LII	Thu, Oct 13, 2016	158.46	159.77	157.77	159.07
4331	NYSE	LII	Wed, Oct 12, 2016	159.52	160.75	158.75	159.13
4330	NYSE	LII	Tue, Oct 11, 2016	163.13	163.13	158.43	159.70
4329	NYSE	LII	Mon, Oct 10, 2016	162.25	163.56	162.24	162.98
4328	NYSE	LII	Fri, Oct 7, 2016	162.28	162.55	160.02	161.45
4327	NYSE	LII	Thu, Oct 6, 2016	158.95	162.96	158.22	162.39
4326	NYSE	LII	Wed, Oct 5, 2016	159.64	160.95	159.02	159.25
4325	NYSE	LII	Tue, Oct 4, 2016	158.31	159.43	157.72	159.17
4324	NYSE	LII	Mon, Oct 3, 2016	157.28	158.48	155.98	158.15
4323	NYSE	LII	Fri, Sep 30, 2016	156.90	157.82	155.76	157.03
4322	NYSE	LII	Thu, Sep 29, 2016	157.56	157.81	155.28	156.08
4321	NYSE	LII	Wed, Sep 28, 2016	157.70	157.87	156.15	157.54
4320	NYSE	LII	Tue, Sep 27, 2016	157.06	158.22	156.61	157.27
4319	NYSE	LII	Mon, Sep 26, 2016	156.40	157.57	155.95	156.97
4318	NYSE	LII	Fri, Sep 23, 2016	158.20	158.62	156.90	157.19
4317	NYSE	LII	Thu, Sep 22, 2016	159.00	159.76	157.74	158.81
4316	NYSE	LII	Wed, Sep 21, 2016	157.00	158.11	156.01	157.65
4315	NYSE	LII	Tue, Sep 20, 2016	157.65	157.65	154.83	156.06
4314	NYSE	LII	Mon, Sep 19, 2016	156.19	157.51	155.46	156.47
4313	NYSE	LII	Fri, Sep 16, 2016	156.23	156.73	154.87	155.35
4312	NYSE	LII	Thu, Sep 15, 2016	155.76	156.82	154.35	156.44
4311	NYSE	LII	Wed, Sep 14, 2016	155.86	156.32	154.65	155.46
4310	NYSE	LII	Tue, Sep 13, 2016	155.26	156.02	154.54	155.25
4309	NYSE	LII	Mon, Sep 12, 2016	154.87	157.07	154.69	156.55
4308	NYSE	LII	Fri, Sep 9, 2016	160.64	160.80	154.69	155.71
4307	NYSE	LII	Thu, Sep 8, 2016	161.82	163.00	161.53	162.12
4306	NYSE	LII	Wed, Sep 7, 2016	161.88	162.57	160.84	161.90
4305	NYSE	LII	Tue, Sep 6, 2016	163.54	163.54	161.26	162.24
4304	NYSE	LII	Fri, Sep 2, 2016	163.72	164.02	162.50	163.16
4303	NYSE	LII	Thu, Sep 1, 2016	161.73	163.06	160.65	162.78
4302	NYSE	LII	Wed, Aug 31, 2016	162.00	162.16	160.01	161.07
4301	NYSE	LII	Tue, Aug 30, 2016	161.05	162.21	160.23	162.18
4300	NYSE	LII	Mon, Aug 29, 2016	159.50	161.30	158.69	160.71
4299	NYSE	LII	Fri, Aug 26, 2016	160.02	160.98	158.65	159.29
4298	NYSE	LII	Thu, Aug 25, 2016	158.91	159.63	158.13	159.53
4297	NYSE	LII	Wed, Aug 24, 2016	158.38	159.55	157.92	158.76
4296	NYSE	LII	Tue, Aug 23, 2016	158.96	159.27	158.38	158.49
4295	NYSE	LII	Mon, Aug 22, 2016	156.56	158.47	156.54	158.47
4294	NYSE	LII	Fri, Aug 19, 2016	156.91	157.66	156.46	157.20
4293	NYSE	LII	Thu, Aug 18, 2016	156.79	158.15	156.29	157.43
4292	NYSE	LII	Wed, Aug 17, 2016	155.75	156.65	154.93	156.31
4291	NYSE	LII	Tue, Aug 16, 2016	157.44	158.21	155.86	156.07
4290	NYSE	LII	Mon, Aug 15, 2016	158.40	158.40	156.67	157.76
4289	NYSE	LII	Fri, Aug 12, 2016	159.01	159.01	157.37	158.73
4288	NYSE	LII	Thu, Aug 11, 2016	158.59	159.58	157.85	159.24
4287	NYSE	LII	Wed, Aug 10, 2016	157.84	158.40	156.99	158.37
4286	NYSE	LII	Tue, Aug 9, 2016	159.40	159.60	157.20	157.65
4285	NYSE	LII	Mon, Aug 8, 2016	158.13	158.84	156.30	158.72
4284	NYSE	LII	Fri, Aug 5, 2016	157.08	159.00	156.51	158.01
4283	NYSE	LII	Thu, Aug 4, 2016	155.63	157.00	155.19	156.36
4282	NYSE	LII	Wed, Aug 3, 2016	154.67	155.57	153.94	155.35
4281	NYSE	LII	Tue, Aug 2, 2016	156.05	156.26	154.58	155.07
4280	NYSE	LII	Mon, Aug 1, 2016	156.74	157.66	156.01	156.43
4279	NYSE	LII	Fri, Jul 29, 2016	158.55	159.00	156.75	156.80
4278	NYSE	LII	Thu, Jul 28, 2016	156.71	159.58	156.71	158.97
4277	NYSE	LII	Wed, Jul 27, 2016	154.75	156.91	154.75	156.84
4276	NYSE	LII	Tue, Jul 26, 2016	152.42	154.75	151.34	154.71
4275	NYSE	LII	Mon, Jul 25, 2016	151.04	152.11	150.64	152.05
4274	NYSE	LII	Fri, Jul 22, 2016	149.66	152.02	149.58	151.59
4273	NYSE	LII	Thu, Jul 21, 2016	150.82	151.72	150.09	150.19
4272	NYSE	LII	Wed, Jul 20, 2016	151.39	151.82	150.24	151.00
4271	NYSE	LII	Tue, Jul 19, 2016	149.90	151.45	149.00	150.96
4270	NYSE	LII	Mon, Jul 18, 2016	149.71	150.00	145.53	149.20
4269	NYSE	LII	Fri, Jul 15, 2016	147.17	148.23	146.36	148.00
4268	NYSE	LII	Thu, Jul 14, 2016	148.79	149.03	146.75	146.86
4267	NYSE	LII	Wed, Jul 13, 2016	148.45	148.61	147.84	148.15
4266	NYSE	LII	Tue, Jul 12, 2016	147.96	148.95	147.51	148.06
4265	NYSE	LII	Mon, Jul 11, 2016	148.19	148.91	147.29	147.29
4264	NYSE	LII	Fri, Jul 8, 2016	145.49	147.74	145.20	147.41
4263	NYSE	LII	Thu, Jul 7, 2016	145.27	146.10	143.78	144.38
4262	NYSE	LII	Wed, Jul 6, 2016	142.70	146.11	142.50	145.59
4261	NYSE	LII	Tue, Jul 5, 2016	142.14	143.07	141.90	142.65
4260	NYSE	LII	Fri, Jul 1, 2016	142.53	143.92	141.94	142.70
4259	NYSE	LII	Thu, Jun 30, 2016	138.45	142.65	138.28	142.60
4258	NYSE	LII	Wed, Jun 29, 2016	139.71	140.16	137.85	138.28
4257	NYSE	LII	Tue, Jun 28, 2016	137.39	138.44	136.94	138.31
4256	NYSE	LII	Mon, Jun 27, 2016	139.00	139.09	135.86	136.60
4255	NYSE	LII	Fri, Jun 24, 2016	136.93	140.33	136.12	140.26
4254	NYSE	LII	Thu, Jun 23, 2016	139.79	141.95	139.40	141.84
4253	NYSE	LII	Wed, Jun 22, 2016	138.80	139.86	138.28	138.55
4252	NYSE	LII	Tue, Jun 21, 2016	138.91	139.17	137.68	138.75
4251	NYSE	LII	Mon, Jun 20, 2016	136.56	139.17	136.49	138.79
4250	NYSE	LII	Fri, Jun 17, 2016	134.89	136.11	134.56	135.17
4249	NYSE	LII	Thu, Jun 16, 2016	134.97	135.12	134.14	134.90
4248	NYSE	LII	Wed, Jun 15, 2016	135.87	136.44	134.98	135.48
4247	NYSE	LII	Tue, Jun 14, 2016	134.50	135.82	132.74	135.42
4246	NYSE	LII	Mon, Jun 13, 2016	136.78	137.21	134.58	134.79
4245	NYSE	LII	Fri, Jun 10, 2016	139.89	140.00	137.75	138.03
4244	NYSE	LII	Thu, Jun 9, 2016	140.53	141.75	139.95	140.80
4243	NYSE	LII	Wed, Jun 8, 2016	139.37	141.37	139.24	141.10
4242	NYSE	LII	Tue, Jun 7, 2016	138.58	139.57	137.82	139.24
4241	NYSE	LII	Mon, Jun 6, 2016	138.33	138.81	137.16	138.23
4240	NYSE	LII	Fri, Jun 3, 2016	136.89	138.85	136.69	137.79
4239	NYSE	LII	Thu, Jun 2, 2016	137.59	138.07	136.63	137.91
4238	NYSE	LII	Wed, Jun 1, 2016	136.84	137.99	135.60	137.88
4237	NYSE	LII	Tue, May 31, 2016	137.05	137.87	135.74	137.35
4236	NYSE	LII	Fri, May 27, 2016	136.30	138.35	136.13	136.88
4235	NYSE	LII	Thu, May 26, 2016	136.75	137.25	135.84	136.46
4234	NYSE	LII	Wed, May 25, 2016	136.07	136.58	135.28	136.23
4233	NYSE	LII	Tue, May 24, 2016	134.02	136.34	132.87	135.52
4232	NYSE	LII	Mon, May 23, 2016	133.35	133.63	132.37	133.20
4231	NYSE	LII	Fri, May 20, 2016	133.75	133.93	132.83	133.56
4230	NYSE	LII	Thu, May 19, 2016	133.47	134.05	131.90	133.08
4229	NYSE	LII	Wed, May 18, 2016	135.39	135.69	132.33	134.40
4228	NYSE	LII	Tue, May 17, 2016	137.41	138.31	135.06	135.88
4227	NYSE	LII	Mon, May 16, 2016	137.73	138.98	137.10	137.44
4226	NYSE	LII	Fri, May 13, 2016	137.82	139.38	136.54	137.51
4225	NYSE	LII	Thu, May 12, 2016	137.54	138.60	136.99	138.26
4224	NYSE	LII	Wed, May 11, 2016	138.84	139.94	135.99	136.53
4223	NYSE	LII	Tue, May 10, 2016	137.99	139.62	137.40	138.79
4222	NYSE	LII	Mon, May 9, 2016	136.60	138.20	136.17	137.15
4221	NYSE	LII	Fri, May 6, 2016	135.24	136.89	134.80	136.78
4220	NYSE	LII	Thu, May 5, 2016	135.35	135.66	134.36	135.42
4219	NYSE	LII	Wed, May 4, 2016	133.91	135.28	132.88	135.07
4218	NYSE	LII	Tue, May 3, 2016	135.18	135.36	132.82	134.03
4217	NYSE	LII	Mon, May 2, 2016	135.12	136.09	135.02	135.76
4216	NYSE	LII	Fri, Apr 29, 2016	134.94	135.62	134.21	134.95
4215	NYSE	LII	Thu, Apr 28, 2016	136.62	138.38	134.83	135.13
4214	NYSE	LII	Wed, Apr 27, 2016	137.37	137.91	135.81	137.56
4213	NYSE	LII	Tue, Apr 26, 2016	137.46	139.58	137.21	137.37
4212	NYSE	LII	Mon, Apr 25, 2016	137.05	138.32	136.43	136.90
4211	NYSE	LII	Fri, Apr 22, 2016	136.69	138.01	136.67	137.63
4210	NYSE	LII	Thu, Apr 21, 2016	137.70	138.85	136.90	137.03
4209	NYSE	LII	Wed, Apr 20, 2016	139.47	139.78	136.11	137.66
4208	NYSE	LII	Tue, Apr 19, 2016	143.19	143.19	138.04	139.10
4207	NYSE	LII	Mon, Apr 18, 2016	137.44	141.66	134.06	137.17
4206	NYSE	LII	Fri, Apr 15, 2016	140.75	141.16	139.50	140.84
4205	NYSE	LII	Thu, Apr 14, 2016	141.15	141.97	139.90	140.54
4204	NYSE	LII	Wed, Apr 13, 2016	141.20	142.49	140.14	142.00
4203	NYSE	LII	Tue, Apr 12, 2016	139.55	140.72	138.92	140.27
4202	NYSE	LII	Mon, Apr 11, 2016	140.29	140.68	139.04	139.32
4201	NYSE	LII	Fri, Apr 8, 2016	139.52	140.29	138.46	139.59
4200	NYSE	LII	Thu, Apr 7, 2016	137.60	138.84	136.58	138.20
4199	NYSE	LII	Wed, Apr 6, 2016	137.03	138.33	136.28	138.22
4198	NYSE	LII	Tue, Apr 5, 2016	136.93	136.93	136.93	137.04
4197	NYSE	LII	Mon, Apr 4, 2016	137.31	137.44	135.64	136.93
4196	NYSE	LII	Fri, Apr 1, 2016	134.81	137.46	133.79	137.46
4195	NYSE	LII	Thu, Mar 31, 2016	134.98	136.33	134.63	135.19
4194	NYSE	LII	Wed, Mar 30, 2016	136.11	136.11	133.57	135.35
4193	NYSE	LII	Tue, Mar 29, 2016	133.25	135.04	131.72	134.96
4192	NYSE	LII	Mon, Mar 28, 2016	131.93	133.77	130.34	133.76
4191	NYSE	LII	Thu, Mar 24, 2016	131.96	131.96	131.96	132.90
4190	NYSE	LII	Wed, Mar 23, 2016	132.00	133.15	131.20	131.96
4189	NYSE	LII	Tue, Mar 22, 2016	131.84	133.59	131.84	132.71
4188	NYSE	LII	Mon, Mar 21, 2016	132.66	133.34	131.76	132.68
4187	NYSE	LII	Fri, Mar 18, 2016	131.63	133.87	131.44	132.78
4186	NYSE	LII	Thu, Mar 17, 2016	132.38	133.22	130.60	132.31
4185	NYSE	LII	Wed, Mar 16, 2016	130.90	132.84	129.26	132.37
4184	NYSE	LII	Tue, Mar 15, 2016	132.68	132.68	132.68	132.88
4183	NYSE	LII	Mon, Mar 14, 2016	130.63	133.75	130.63	132.68
4182	NYSE	LII	Fri, Mar 11, 2016	129.65	129.65	129.65	130.98
4181	NYSE	LII	Thu, Mar 10, 2016	130.02	130.53	128.41	129.65
4180	NYSE	LII	Wed, Mar 9, 2016	128.56	128.56	128.56	129.36
4179	NYSE	LII	Tue, Mar 8, 2016	128.04	130.43	126.63	128.56
4178	NYSE	LII	Mon, Mar 7, 2016	128.58	129.11	127.78	128.89
4177	NYSE	LII	Fri, Mar 4, 2016	128.51	128.51	128.51	129.14
4176	NYSE	LII	Thu, Mar 3, 2016	129.06	129.06	129.06	128.51
4175	NYSE	LII	Wed, Mar 2, 2016	128.91	129.18	125.88	129.06
4174	NYSE	LII	Tue, Mar 1, 2016	129.21	129.21	129.21	129.31
4173	NYSE	LII	Mon, Feb 29, 2016	131.53	132.70	129.20	129.21
4172	NYSE	LII	Fri, Feb 26, 2016	130.18	131.72	129.72	131.64
4171	NYSE	LII	Thu, Feb 25, 2016	126.73	129.46	126.73	128.67
4170	NYSE	LII	Wed, Feb 24, 2016	122.15	127.16	121.98	126.59
4169	NYSE	LII	Tue, Feb 23, 2016	122.08	123.98	121.23	123.42
4168	NYSE	LII	Mon, Feb 22, 2016	122.38	123.26	120.51	121.44
4167	NYSE	LII	Fri, Feb 19, 2016	120.80	122.16	119.75	121.29
4166	NYSE	LII	Thu, Feb 18, 2016	124.23	124.86	119.89	121.26
4165	NYSE	LII	Wed, Feb 17, 2016	120.32	123.17	120.24	123.00
4164	NYSE	LII	Tue, Feb 16, 2016	121.01	121.61	119.07	119.75
4163	NYSE	LII	Fri, Feb 12, 2016	119.13	121.16	118.77	119.50
4162	NYSE	LII	Thu, Feb 11, 2016	114.26	118.55	113.70	117.44
4161	NYSE	LII	Wed, Feb 10, 2016	115.07	117.90	114.09	115.79
4160	NYSE	LII	Tue, Feb 9, 2016	112.71	116.71	112.39	113.97
4159	NYSE	LII	Mon, Feb 8, 2016	108.89	114.92	105.65	114.47
4158	NYSE	LII	Fri, Feb 5, 2016	118.02	118.91	112.82	114.33
4157	NYSE	LII	Thu, Feb 4, 2016	117.05	120.38	117.05	118.20
4156	NYSE	LII	Wed, Feb 3, 2016	118.48	118.58	115.16	117.44
4155	NYSE	LII	Tue, Feb 2, 2016	117.21	117.62	115.59	116.75
4154	NYSE	LII	Mon, Feb 1, 2016	119.17	119.40	117.24	118.73
4153	NYSE	LII	Fri, Jan 29, 2016	116.67	119.83	115.71	119.82
4152	NYSE	LII	Thu, Jan 28, 2016	118.01	118.40	115.42	115.72
4151	NYSE	LII	Wed, Jan 27, 2016	120.26	120.43	116.39	117.27
4150	NYSE	LII	Tue, Jan 26, 2016	116.51	120.74	115.84	120.44
4149	NYSE	LII	Mon, Jan 25, 2016	117.56	117.56	114.87	116.03
4148	NYSE	LII	Fri, Jan 22, 2016	116.28	120.42	116.24	118.72
4147	NYSE	LII	Thu, Jan 21, 2016	115.34	117.50	114.01	114.39
4146	NYSE	LII	Wed, Jan 20, 2016	114.84	116.41	111.10	115.13
4145	NYSE	LII	Tue, Jan 19, 2016	117.23	118.25	115.61	116.51
4144	NYSE	LII	Fri, Jan 15, 2016	115.09	116.45	113.76	115.77
4143	NYSE	LII	Thu, Jan 14, 2016	115.98	118.21	114.24	117.40
4142	NYSE	LII	Wed, Jan 13, 2016	118.72	119.41	114.75	115.67
4141	NYSE	LII	Tue, Jan 12, 2016	117.98	118.98	116.43	118.39
4140	NYSE	LII	Mon, Jan 11, 2016	117.91	118.59	115.99	116.74
4139	NYSE	LII	Fri, Jan 8, 2016	119.49	119.94	117.22	117.45
4138	NYSE	LII	Thu, Jan 7, 2016	118.97	120.66	118.20	118.93
4137	NYSE	LII	Wed, Jan 6, 2016	121.40	122.40	119.22	120.78
4136	NYSE	LII	Tue, Jan 5, 2016	124.37	124.88	122.52	123.09
4135	NYSE	LII	Mon, Jan 4, 2016	123.63	124.30	122.36	124.24
4134	NYSE	LII	Thu, Dec 31, 2015	126.00	127.02	124.81	124.90
4133	NYSE	LII	Wed, Dec 30, 2015	127.63	128.27	126.29	126.56
4132	NYSE	LII	Tue, Dec 29, 2015	127.30	128.33	126.83	127.88
4131	NYSE	LII	Mon, Dec 28, 2015	125.66	127.11	125.08	127.08
4130	NYSE	LII	Thu, Dec 24, 2015	125.05	126.69	124.67	126.41
4129	NYSE	LII	Wed, Dec 23, 2015	125.91	126.45	124.91	125.13
4128	NYSE	LII	Tue, Dec 22, 2015	124.54	125.92	123.64	125.33
4127	NYSE	LII	Mon, Dec 21, 2015	124.93	126.07	123.29	123.75
4126	NYSE	LII	Fri, Dec 18, 2015	126.08	126.29	123.64	124.21
4125	NYSE	LII	Thu, Dec 17, 2015	128.10	129.36	126.20	126.34
4124	NYSE	LII	Wed, Dec 16, 2015	131.44	131.44	127.49	130.43
4123	NYSE	LII	Tue, Dec 15, 2015	130.82	130.97	128.32	129.22
4122	NYSE	LII	Mon, Dec 14, 2015	130.14	131.01	127.78	129.70
4121	NYSE	LII	Fri, Dec 11, 2015	131.61	134.13	129.75	130.16
4120	NYSE	LII	Thu, Dec 10, 2015	133.79	134.56	132.53	133.00
4119	NYSE	LII	Wed, Dec 9, 2015	134.91	137.15	133.11	133.84
4118	NYSE	LII	Tue, Dec 8, 2015	135.66	138.37	135.14	135.59
4117	NYSE	LII	Mon, Dec 7, 2015	135.23	137.67	134.41	137.46
4116	NYSE	LII	Fri, Dec 4, 2015	133.71	136.37	133.37	136.33
4115	NYSE	LII	Thu, Dec 3, 2015	136.06	136.44	133.28	133.50
4114	NYSE	LII	Wed, Dec 2, 2015	137.81	138.13	134.95	135.45
4113	NYSE	LII	Tue, Dec 1, 2015	136.93	138.32	135.45	137.79
4112	NYSE	LII	Mon, Nov 30, 2015	137.91	137.95	135.27	135.92
4111	NYSE	LII	Fri, Nov 27, 2015	136.79	138.26	136.55	137.63
4110	NYSE	LII	Wed, Nov 25, 2015	136.56	138.48	135.93	136.87
4109	NYSE	LII	Tue, Nov 24, 2015	135.84	137.11	135.20	136.61
4108	NYSE	LII	Mon, Nov 23, 2015	136.71	138.57	136.15	136.69
4107	NYSE	LII	Fri, Nov 20, 2015	136.74	137.24	135.76	136.31
4106	NYSE	LII	Thu, Nov 19, 2015	136.05	137.18	134.93	136.50
4105	NYSE	LII	Wed, Nov 18, 2015	134.81	136.94	134.39	136.74
4104	NYSE	LII	Tue, Nov 17, 2015	135.46	136.34	134.07	134.17
4103	NYSE	LII	Mon, Nov 16, 2015	133.27	135.58	133.01	135.11
4102	NYSE	LII	Fri, Nov 13, 2015	133.71	134.98	132.75	133.33
4101	NYSE	LII	Thu, Nov 12, 2015	134.18	135.51	133.33	133.62
4100	NYSE	LII	Wed, Nov 11, 2015	134.16	136.24	133.62	135.24
4099	NYSE	LII	Tue, Nov 10, 2015	133.25	135.37	133.04	134.93
4098	NYSE	LII	Mon, Nov 9, 2015	134.61	135.60	132.34	133.47
4097	NYSE	LII	Fri, Nov 6, 2015	136.21	136.81	134.84	135.43
4096	NYSE	LII	Thu, Nov 5, 2015	135.36	136.90	133.68	136.29
4095	NYSE	LII	Wed, Nov 4, 2015	134.75	135.73	133.97	135.37
4094	NYSE	LII	Tue, Nov 3, 2015	134.29	135.55	133.12	134.68
4093	NYSE	LII	Mon, Nov 2, 2015	133.15	135.21	132.73	134.41
4092	NYSE	LII	Fri, Oct 30, 2015	130.43	134.34	130.43	132.81
4091	NYSE	LII	Thu, Oct 29, 2015	130.79	131.79	128.52	130.37
4090	NYSE	LII	Wed, Oct 28, 2015	127.55	131.52	127.28	131.16
4089	NYSE	LII	Tue, Oct 27, 2015	129.27	129.43	126.21	127.08
4088	NYSE	LII	Mon, Oct 26, 2015	128.00	130.34	127.43	129.43
4087	NYSE	LII	Fri, Oct 23, 2015	128.27	129.94	127.66	127.91
4086	NYSE	LII	Thu, Oct 22, 2015	125.47	128.48	125.21	127.78
4085	NYSE	LII	Wed, Oct 21, 2015	125.00	126.95	124.57	125.05
4084	NYSE	LII	Tue, Oct 20, 2015	124.79	127.38	123.60	124.15
4083	NYSE	LII	Mon, Oct 19, 2015	117.00	125.11	115.02	124.71
4082	NYSE	LII	Fri, Oct 16, 2015	117.28	117.92	116.63	117.76
4081	NYSE	LII	Thu, Oct 15, 2015	117.28	118.01	116.30	117.82
4080	NYSE	LII	Wed, Oct 14, 2015	118.42	118.88	116.83	116.95
4079	NYSE	LII	Tue, Oct 13, 2015	118.31	119.93	118.14	118.57
4078	NYSE	LII	Mon, Oct 12, 2015	117.78	119.26	117.23	119.06
4077	NYSE	LII	Fri, Oct 9, 2015	117.96	118.89	116.99	117.67
4076	NYSE	LII	Thu, Oct 8, 2015	115.60	118.48	115.30	117.88
4075	NYSE	LII	Wed, Oct 7, 2015	114.53	115.81	114.04	115.62
4074	NYSE	LII	Tue, Oct 6, 2015	115.48	116.04	113.31	113.81
4073	NYSE	LII	Mon, Oct 5, 2015	113.68	115.97	113.54	115.50
4072	NYSE	LII	Fri, Oct 2, 2015	112.45	113.36	111.86	113.35
4071	NYSE	LII	Thu, Oct 1, 2015	113.33	116.04	112.37	113.70
4070	NYSE	LII	Wed, Sep 30, 2015	113.00	113.75	109.87	113.33
4069	NYSE	LII	Tue, Sep 29, 2015	115.21	116.05	111.41	112.14
4068	NYSE	LII	Mon, Sep 28, 2015	117.46	118.30	114.31	115.17
4067	NYSE	LII	Fri, Sep 25, 2015	118.16	118.99	117.43	118.25
4066	NYSE	LII	Thu, Sep 24, 2015	117.99	117.99	115.71	117.40
4065	NYSE	LII	Wed, Sep 23, 2015	121.67	121.95	118.50	119.09
4064	NYSE	LII	Tue, Sep 22, 2015	121.63	122.59	121.04	121.46
4063	NYSE	LII	Mon, Sep 21, 2015	122.68	124.26	122.32	123.09
4062	NYSE	LII	Fri, Sep 18, 2015	122.30	123.17	121.77	121.97
4061	NYSE	LII	Thu, Sep 17, 2015	124.33	124.90	123.41	123.72
4060	NYSE	LII	Wed, Sep 16, 2015	123.00	124.35	123.00	124.08
4059	NYSE	LII	Tue, Sep 15, 2015	123.46	123.54	121.02	123.19
4058	NYSE	LII	Mon, Sep 14, 2015	122.46	123.22	121.71	122.83
4057	NYSE	LII	Fri, Sep 11, 2015	119.23	122.48	118.65	122.38
4056	NYSE	LII	Thu, Sep 10, 2015	119.63	120.47	118.49	119.04
4055	NYSE	LII	Wed, Sep 9, 2015	121.53	121.72	119.49	119.72
4054	NYSE	LII	Tue, Sep 8, 2015	119.42	120.76	118.65	120.69
4053	NYSE	LII	Fri, Sep 4, 2015	118.32	118.67	116.98	117.39
4052	NYSE	LII	Thu, Sep 3, 2015	119.17	120.69	118.63	119.41
4051	NYSE	LII	Wed, Sep 2, 2015	117.00	119.03	116.46	118.98
4050	NYSE	LII	Tue, Sep 1, 2015	115.83	117.58	115.57	116.16
4049	NYSE	LII	Mon, Aug 31, 2015	119.24	119.94	117.74	118.04
4048	NYSE	LII	Fri, Aug 28, 2015	118.32	119.84	117.73	119.68
4047	NYSE	LII	Thu, Aug 27, 2015	117.93	118.98	116.95	118.65
4046	NYSE	LII	Wed, Aug 26, 2015	116.73	117.66	114.19	116.93
4045	NYSE	LII	Tue, Aug 25, 2015	118.40	118.63	114.16	114.65
4044	NYSE	LII	Mon, Aug 24, 2015	114.39	118.94	109.79	116.18
4043	NYSE	LII	Fri, Aug 21, 2015	121.21	122.57	119.69	120.00
4042	NYSE	LII	Thu, Aug 20, 2015	124.84	124.92	122.65	122.70
4041	NYSE	LII	Wed, Aug 19, 2015	125.85	126.79	125.22	125.96
4040	NYSE	LII	Tue, Aug 18, 2015	125.61	126.85	123.77	126.73
4039	NYSE	LII	Mon, Aug 17, 2015	124.55	125.71	123.22	125.64
4038	NYSE	LII	Fri, Aug 14, 2015	122.84	125.17	122.18	125.05
4037	NYSE	LII	Thu, Aug 13, 2015	122.59	123.97	121.67	122.99
4036	NYSE	LII	Wed, Aug 12, 2015	120.67	122.78	119.77	122.46
4035	NYSE	LII	Tue, Aug 11, 2015	120.08	121.44	119.56	121.43
4034	NYSE	LII	Mon, Aug 10, 2015	119.54	121.21	119.18	120.99
4033	NYSE	LII	Fri, Aug 7, 2015	118.27	118.98	117.42	118.95
4032	NYSE	LII	Thu, Aug 6, 2015	118.41	119.30	117.61	118.47
4031	NYSE	LII	Wed, Aug 5, 2015	119.14	119.70	117.79	118.31
4030	NYSE	LII	Tue, Aug 4, 2015	118.18	119.07	117.94	118.61
4029	NYSE	LII	Mon, Aug 3, 2015	117.95	118.64	117.00	118.30
4028	NYSE	LII	Fri, Jul 31, 2015	117.98	118.72	117.55	118.07
4027	NYSE	LII	Thu, Jul 30, 2015	116.69	118.39	116.32	117.60
4026	NYSE	LII	Wed, Jul 29, 2015	116.26	117.33	115.90	116.98
4025	NYSE	LII	Tue, Jul 28, 2015	115.80	116.68	115.41	116.31
4024	NYSE	LII	Mon, Jul 27, 2015	116.50	116.79	115.50	115.70
4023	NYSE	LII	Fri, Jul 24, 2015	117.57	118.34	116.42	117.22
4022	NYSE	LII	Thu, Jul 23, 2015	117.66	118.79	117.16	117.39
4021	NYSE	LII	Wed, Jul 22, 2015	115.95	117.90	115.91	117.50
4020	NYSE	LII	Tue, Jul 21, 2015	115.94	117.35	114.77	115.71
4019	NYSE	LII	Mon, Jul 20, 2015	119.15	119.15	110.49	116.39
4018	NYSE	LII	Fri, Jul 17, 2015	107.33	107.93	106.81	107.59
4017	NYSE	LII	Thu, Jul 16, 2015	108.05	108.47	107.29	107.42
4016	NYSE	LII	Wed, Jul 15, 2015	108.77	109.35	107.00	107.57
4015	NYSE	LII	Tue, Jul 14, 2015	109.02	109.60	108.68	109.08
4014	NYSE	LII	Mon, Jul 13, 2015	108.88	109.49	108.61	108.97
4013	NYSE	LII	Fri, Jul 10, 2015	108.71	109.55	107.98	107.99
4012	NYSE	LII	Thu, Jul 9, 2015	108.84	109.57	108.09	108.15
4011	NYSE	LII	Wed, Jul 8, 2015	108.40	109.24	107.40	107.84
4010	NYSE	LII	Tue, Jul 7, 2015	109.07	109.18	107.54	109.11
4009	NYSE	LII	Mon, Jul 6, 2015	107.50	109.35	107.01	108.50
4008	NYSE	LII	Thu, Jul 2, 2015	108.29	108.74	107.66	107.98
4007	NYSE	LII	Wed, Jul 1, 2015	108.32	108.75	107.61	108.11
4006	NYSE	LII	Tue, Jun 30, 2015	108.24	108.62	107.39	107.69
4005	NYSE	LII	Mon, Jun 29, 2015	107.86	108.76	107.15	107.20
4004	NYSE	LII	Fri, Jun 26, 2015	108.77	108.93	107.85	108.53
4003	NYSE	LII	Thu, Jun 25, 2015	109.91	110.59	108.62	108.92
4002	NYSE	LII	Wed, Jun 24, 2015	110.37	110.84	109.03	109.89
4001	NYSE	LII	Tue, Jun 23, 2015	110.60	110.91	109.53	110.29
4000	NYSE	LII	Mon, Jun 22, 2015	110.59	111.42	110.17	110.62
3999	NYSE	LII	Fri, Jun 19, 2015	111.50	112.18	110.28	110.35
3998	NYSE	LII	Thu, Jun 18, 2015	112.37	113.39	111.58	111.73
3997	NYSE	LII	Wed, Jun 17, 2015	112.87	113.12	111.43	112.02
3996	NYSE	LII	Tue, Jun 16, 2015	113.46	114.49	112.00	112.51
3995	NYSE	LII	Mon, Jun 15, 2015	113.87	114.29	113.27	113.60
3994	NYSE	LII	Fri, Jun 12, 2015	114.77	115.88	114.51	115.02
3993	NYSE	LII	Thu, Jun 11, 2015	114.70	115.84	114.70	115.21
3992	NYSE	LII	Wed, Jun 10, 2015	113.58	118.43	113.29	115.38
3991	NYSE	LII	Tue, Jun 9, 2015	112.95	113.89	112.23	113.43
3990	NYSE	LII	Mon, Jun 8, 2015	113.09	113.72	112.63	112.67
3989	NYSE	LII	Fri, Jun 5, 2015	112.42	113.49	111.91	113.27
3988	NYSE	LII	Thu, Jun 4, 2015	113.41	113.55	112.47	112.59
3987	NYSE	LII	Wed, Jun 3, 2015	113.64	113.98	112.33	113.77
3986	NYSE	LII	Tue, Jun 2, 2015	113.01	113.88	112.07	113.44
3985	NYSE	LII	Mon, Jun 1, 2015	113.04	113.73	112.33	113.44
3984	NYSE	LII	Fri, May 29, 2015	113.56	113.56	112.33	112.60
3983	NYSE	LII	Thu, May 28, 2015	114.77	114.85	113.36	113.92
3982	NYSE	LII	Wed, May 27, 2015	113.86	115.37	113.70	115.02
3981	NYSE	LII	Tue, May 26, 2015	114.08	114.08	112.92	113.55
3980	NYSE	LII	Fri, May 22, 2015	113.79	114.38	113.40	114.00
3979	NYSE	LII	Thu, May 21, 2015	114.05	114.42	113.09	113.61
3978	NYSE	LII	Wed, May 20, 2015	114.30	114.37	113.13	114.04
3977	NYSE	LII	Tue, May 19, 2015	114.02	115.21	113.85	114.10
3976	NYSE	LII	Mon, May 18, 2015	113.86	114.94	113.86	114.03
3975	NYSE	LII	Fri, May 15, 2015	113.58	114.24	113.40	114.06
3974	NYSE	LII	Thu, May 14, 2015	112.45	113.83	111.57	113.56
3973	NYSE	LII	Wed, May 13, 2015	110.16	112.08	109.95	111.87
3972	NYSE	LII	Tue, May 12, 2015	109.30	110.42	108.68	110.05
3971	NYSE	LII	Mon, May 11, 2015	108.64	110.23	108.64	109.52
3970	NYSE	LII	Fri, May 8, 2015	108.68	109.29	108.57	108.62
3969	NYSE	LII	Thu, May 7, 2015	106.32	108.14	105.92	107.75
3968	NYSE	LII	Wed, May 6, 2015	106.73	106.93	105.72	106.53
3967	NYSE	LII	Tue, May 5, 2015	107.07	107.97	106.31	106.80
3966	NYSE	LII	Mon, May 4, 2015	106.99	107.88	106.48	107.43
3965	NYSE	LII	Fri, May 1, 2015	106.19	106.99	105.92	106.50
3964	NYSE	LII	Thu, Apr 30, 2015	106.40	107.04	105.68	105.96
3963	NYSE	LII	Wed, Apr 29, 2015	107.13	107.64	106.00	106.68
3962	NYSE	LII	Tue, Apr 28, 2015	106.94	108.09	106.21	107.60
3961	NYSE	LII	Mon, Apr 27, 2015	108.15	109.27	107.16	107.26
3960	NYSE	LII	Fri, Apr 24, 2015	107.64	108.21	106.58	108.00
3959	NYSE	LII	Thu, Apr 23, 2015	107.56	107.82	106.62	107.25
3958	NYSE	LII	Wed, Apr 22, 2015	105.31	107.95	105.04	107.70
3957	NYSE	LII	Tue, Apr 21, 2015	106.46	107.32	104.94	105.61
3956	NYSE	LII	Mon, Apr 20, 2015	108.00	110.07	106.14	106.72
3955	NYSE	LII	Fri, Apr 17, 2015	112.93	112.93	110.86	111.39
3954	NYSE	LII	Thu, Apr 16, 2015	113.19	113.82	112.34	112.50
3953	NYSE	LII	Wed, Apr 15, 2015	111.88	114.08	111.88	113.58
3952	NYSE	LII	Tue, Apr 14, 2015	110.55	111.63	109.75	111.51
3951	NYSE	LII	Mon, Apr 13, 2015	111.32	111.75	109.85	110.21
3950	NYSE	LII	Fri, Apr 10, 2015	111.20	111.71	109.67	111.20
3949	NYSE	LII	Thu, Apr 9, 2015	112.02	112.53	110.99	111.40
3948	NYSE	LII	Wed, Apr 8, 2015	111.31	112.23	111.05	112.16
3947	NYSE	LII	Tue, Apr 7, 2015	112.02	112.81	111.29	111.39
3946	NYSE	LII	Mon, Apr 6, 2015	111.84	112.97	111.68	112.09
3945	NYSE	LII	Thu, Apr 2, 2015	111.74	112.39	111.32	112.06
3944	NYSE	LII	Wed, Apr 1, 2015	111.49	112.47	110.86	111.94
3943	NYSE	LII	Tue, Mar 31, 2015	110.89	112.22	110.80	111.69
3942	NYSE	LII	Mon, Mar 30, 2015	111.40	111.97	111.27	111.37
3941	NYSE	LII	Fri, Mar 27, 2015	109.40	110.66	108.88	110.52
3940	NYSE	LII	Thu, Mar 26, 2015	109.13	110.19	108.57	109.77
3939	NYSE	LII	Wed, Mar 25, 2015	110.01	110.43	109.19	109.20
3938	NYSE	LII	Tue, Mar 24, 2015	109.73	110.93	109.41	109.96
3937	NYSE	LII	Mon, Mar 23, 2015	110.96	111.15	109.39	109.95
3936	NYSE	LII	Fri, Mar 20, 2015	109.84	110.17	109.28	109.77
3935	NYSE	LII	Thu, Mar 19, 2015	108.84	109.78	108.61	109.46
3934	NYSE	LII	Wed, Mar 18, 2015	107.67	109.71	107.05	109.23
3933	NYSE	LII	Tue, Mar 17, 2015	107.49	108.50	107.18	108.09
3932	NYSE	LII	Mon, Mar 16, 2015	107.45	109.06	107.15	108.40
3931	NYSE	LII	Fri, Mar 13, 2015	108.46	108.46	107.16	107.86
3930	NYSE	LII	Thu, Mar 12, 2015	108.35	109.38	108.25	108.70
3929	NYSE	LII	Wed, Mar 11, 2015	107.37	108.18	106.75	108.01
3928	NYSE	LII	Tue, Mar 10, 2015	106.28	107.58	105.79	107.13
3927	NYSE	LII	Mon, Mar 9, 2015	106.74	107.43	106.54	106.98
3926	NYSE	LII	Fri, Mar 6, 2015	107.15	107.23	106.16	106.61
3925	NYSE	LII	Thu, Mar 5, 2015	107.47	107.93	106.84	107.38
3924	NYSE	LII	Wed, Mar 4, 2015	106.91	107.61	106.24	107.27
3923	NYSE	LII	Tue, Mar 3, 2015	106.92	107.56	106.27	107.08
3922	NYSE	LII	Mon, Mar 2, 2015	104.37	107.67	104.04	107.20
3921	NYSE	LII	Fri, Feb 27, 2015	104.19	104.81	103.98	104.26
3920	NYSE	LII	Thu, Feb 26, 2015	104.70	104.89	103.58	104.28
3919	NYSE	LII	Wed, Feb 25, 2015	105.60	105.77	104.19	104.70
3918	NYSE	LII	Tue, Feb 24, 2015	106.44	106.57	105.43	105.81
3917	NYSE	LII	Mon, Feb 23, 2015	106.39	106.72	105.65	106.40
3916	NYSE	LII	Fri, Feb 20, 2015	105.27	106.87	104.54	106.60
3915	NYSE	LII	Thu, Feb 19, 2015	104.88	105.81	104.44	105.35
3914	NYSE	LII	Wed, Feb 18, 2015	104.25	105.38	104.25	105.38
3913	NYSE	LII	Tue, Feb 17, 2015	104.17	105.28	103.93	104.77
3912	NYSE	LII	Fri, Feb 13, 2015	103.46	104.50	103.31	104.27
3911	NYSE	LII	Thu, Feb 12, 2015	102.21	104.12	102.21	103.39
3910	NYSE	LII	Wed, Feb 11, 2015	101.61	102.12	101.23	101.82
3909	NYSE	LII	Tue, Feb 10, 2015	101.00	102.00	100.54	101.63
3908	NYSE	LII	Mon, Feb 9, 2015	100.85	101.80	100.45	100.66
3907	NYSE	LII	Fri, Feb 6, 2015	101.19	101.88	100.86	101.19
3906	NYSE	LII	Thu, Feb 5, 2015	101.16	101.97	100.58	101.00
3905	NYSE	LII	Wed, Feb 4, 2015	101.06	101.80	100.35	101.04
3904	NYSE	LII	Tue, Feb 3, 2015	100.69	101.40	100.58	101.07
3903	NYSE	LII	Mon, Feb 2, 2015	100.98	101.32	97.83	100.36
3902	NYSE	LII	Fri, Jan 30, 2015	99.30	99.80	98.05	98.31
3901	NYSE	LII	Thu, Jan 29, 2015	99.75	100.28	98.95	99.70
3900	NYSE	LII	Wed, Jan 28, 2015	99.90	100.04	99.06	99.47
3899	NYSE	LII	Tue, Jan 27, 2015	98.99	99.63	98.29	99.23
3898	NYSE	LII	Mon, Jan 26, 2015	98.58	100.40	97.78	99.90
3897	NYSE	LII	Fri, Jan 23, 2015	98.24	99.22	97.68	98.62
3896	NYSE	LII	Thu, Jan 22, 2015	98.74	98.74	96.95	98.36
3895	NYSE	LII	Wed, Jan 21, 2015	96.26	97.23	95.90	96.94
3894	NYSE	LII	Tue, Jan 20, 2015	95.27	96.36	94.76	95.73
3893	NYSE	LII	Fri, Jan 16, 2015	94.41	94.93	93.16	94.63
3892	NYSE	LII	Thu, Jan 15, 2015	96.87	97.57	94.25	94.78
3891	NYSE	LII	Wed, Jan 14, 2015	95.44	97.18	95.36	96.87
3890	NYSE	LII	Tue, Jan 13, 2015	97.65	98.96	95.17	96.30
3889	NYSE	LII	Mon, Jan 12, 2015	95.68	96.96	94.90	96.62
3888	NYSE	LII	Fri, Jan 9, 2015	96.37	96.99	95.87	95.92
3887	NYSE	LII	Thu, Jan 8, 2015	95.23	96.61	95.07	96.38
3886	NYSE	LII	Wed, Jan 7, 2015	95.17	95.47	94.16	94.66
3885	NYSE	LII	Tue, Jan 6, 2015	94.40	94.99	92.94	93.85
3884	NYSE	LII	Mon, Jan 5, 2015	94.14	95.00	93.59	94.33
3883	NYSE	LII	Fri, Jan 2, 2015	95.09	95.64	94.02	94.55
3882	NYSE	LII	Wed, Dec 31, 2014	95.90	96.37	94.81	95.07
3881	NYSE	LII	Tue, Dec 30, 2014	95.42	96.09	95.10	95.41
3880	NYSE	LII	Mon, Dec 29, 2014	95.31	96.20	95.31	95.60
3879	NYSE	LII	Fri, Dec 26, 2014	96.09	96.72	95.61	95.70
3878	NYSE	LII	Wed, Dec 24, 2014	96.07	96.40	95.35	95.68
3877	NYSE	LII	Tue, Dec 23, 2014	96.05	96.60	95.54	96.04
3876	NYSE	LII	Mon, Dec 22, 2014	96.03	96.03	95.02	95.58
3875	NYSE	LII	Fri, Dec 19, 2014	95.13	96.55	95.08	95.95
3874	NYSE	LII	Thu, Dec 18, 2014	95.48	96.03	94.59	95.09
3873	NYSE	LII	Wed, Dec 17, 2014	92.32	95.00	92.02	94.54
3872	NYSE	LII	Tue, Dec 16, 2014	92.20	93.58	91.64	92.31
3871	NYSE	LII	Mon, Dec 15, 2014	92.71	93.63	92.02	92.47
3870	NYSE	LII	Fri, Dec 12, 2014	92.55	93.13	92.15	92.42
3869	NYSE	LII	Thu, Dec 11, 2014	93.40	94.77	93.35	93.53
3868	NYSE	LII	Wed, Dec 10, 2014	94.53	94.80	92.76	93.13
3867	NYSE	LII	Tue, Dec 9, 2014	93.12	94.98	92.97	94.94
3866	NYSE	LII	Mon, Dec 8, 2014	95.28	96.04	94.19	94.71
3865	NYSE	LII	Fri, Dec 5, 2014	94.61	96.06	94.61	95.43
3864	NYSE	LII	Thu, Dec 4, 2014	94.73	95.40	94.01	94.73
3863	NYSE	LII	Wed, Dec 3, 2014	93.81	94.89	93.50	94.64
3862	NYSE	LII	Tue, Dec 2, 2014	92.67	94.06	92.58	93.65
3861	NYSE	LII	Mon, Dec 1, 2014	93.48	93.52	91.69	92.23
3860	NYSE	LII	Fri, Nov 28, 2014	93.82	94.48	93.16	93.67
3859	NYSE	LII	Wed, Nov 26, 2014	94.45	94.96	93.52	94.01
3858	NYSE	LII	Tue, Nov 25, 2014	94.41	94.98	93.92	94.56
3857	NYSE	LII	Mon, Nov 24, 2014	93.50	94.92	93.35	94.35
3856	NYSE	LII	Fri, Nov 21, 2014	93.87	94.66	93.34	93.50
3855	NYSE	LII	Thu, Nov 20, 2014	91.68	92.98	91.21	92.86
3854	NYSE	LII	Wed, Nov 19, 2014	91.85	92.17	90.85	92.00
3853	NYSE	LII	Tue, Nov 18, 2014	91.34	92.19	91.04	91.49
3852	NYSE	LII	Mon, Nov 17, 2014	91.64	91.94	91.25	91.40
3851	NYSE	LII	Fri, Nov 14, 2014	91.41	92.04	91.15	91.92
3850	NYSE	LII	Thu, Nov 13, 2014	91.81	91.99	91.45	91.75
3849	NYSE	LII	Wed, Nov 12, 2014	90.90	91.91	90.87	91.38
3848	NYSE	LII	Tue, Nov 11, 2014	91.67	92.04	91.02	91.40
3847	NYSE	LII	Mon, Nov 10, 2014	90.96	91.77	90.86	91.48
3846	NYSE	LII	Fri, Nov 7, 2014	90.83	91.05	90.35	90.90
3845	NYSE	LII	Thu, Nov 6, 2014	89.37	90.98	89.31	90.83
3844	NYSE	LII	Wed, Nov 5, 2014	89.08	89.61	88.40	89.53
3843	NYSE	LII	Tue, Nov 4, 2014	88.85	89.63	88.36	88.41
3842	NYSE	LII	Mon, Nov 3, 2014	88.86	89.76	88.35	89.43
3841	NYSE	LII	Fri, Oct 31, 2014	89.69	89.79	88.11	88.92
3840	NYSE	LII	Thu, Oct 30, 2014	87.50	88.81	86.74	88.50
3839	NYSE	LII	Wed, Oct 29, 2014	89.00	89.32	87.08	87.85
3838	NYSE	LII	Tue, Oct 28, 2014	88.47	89.36	88.24	88.95
3837	NYSE	LII	Mon, Oct 27, 2014	87.76	88.52	86.97	88.46
3836	NYSE	LII	Fri, Oct 24, 2014	87.79	88.38	87.32	87.90
3835	NYSE	LII	Thu, Oct 23, 2014	87.89	88.70	87.25	87.90
3834	NYSE	LII	Wed, Oct 22, 2014	87.15	88.07	86.83	86.86
3833	NYSE	LII	Tue, Oct 21, 2014	85.00	87.00	85.00	86.59
3832	NYSE	LII	Mon, Oct 20, 2014	83.84	84.89	82.14	84.22
3831	NYSE	LII	Fri, Oct 17, 2014	76.78	77.73	76.03	76.35
3830	NYSE	LII	Thu, Oct 16, 2014	73.79	76.32	73.71	76.22
3829	NYSE	LII	Wed, Oct 15, 2014	73.74	75.67	72.91	74.99
3828	NYSE	LII	Tue, Oct 14, 2014	73.98	74.73	73.55	74.58
3827	NYSE	LII	Mon, Oct 13, 2014	74.74	75.35	73.63	73.66
3826	NYSE	LII	Fri, Oct 10, 2014	75.21	75.97	74.63	74.64
3825	NYSE	LII	Thu, Oct 9, 2014	77.01	77.01	75.25	75.38
3824	NYSE	LII	Wed, Oct 8, 2014	76.36	77.15	75.39	77.07
3823	NYSE	LII	Tue, Oct 7, 2014	76.79	77.50	76.29	76.37
3822	NYSE	LII	Mon, Oct 6, 2014	77.40	77.64	76.47	76.80
3821	NYSE	LII	Fri, Oct 3, 2014	77.37	77.77	76.94	77.22
3820	NYSE	LII	Thu, Oct 2, 2014	75.37	76.91	75.37	76.77
3819	NYSE	LII	Wed, Oct 1, 2014	76.44	76.95	75.63	75.69
3818	NYSE	LII	Tue, Sep 30, 2014	77.83	78.25	76.65	76.87
3817	NYSE	LII	Mon, Sep 29, 2014	77.03	78.30	76.98	77.70
3816	NYSE	LII	Fri, Sep 26, 2014	78.13	78.30	77.32	78.00
3815	NYSE	LII	Thu, Sep 25, 2014	78.90	78.93	77.32	78.02
3814	NYSE	LII	Wed, Sep 24, 2014	77.90	78.59	77.58	78.25
3813	NYSE	LII	Tue, Sep 23, 2014	78.39	78.66	77.97	78.18
3812	NYSE	LII	Mon, Sep 22, 2014	79.64	79.77	78.62	78.76
3811	NYSE	LII	Fri, Sep 19, 2014	80.57	80.57	79.33	79.83
3810	NYSE	LII	Thu, Sep 18, 2014	81.76	81.79	80.09	80.38
3809	NYSE	LII	Wed, Sep 17, 2014	81.32	82.40	80.98	81.71
3808	NYSE	LII	Tue, Sep 16, 2014	79.86	81.25	79.61	81.04
3807	NYSE	LII	Mon, Sep 15, 2014	80.63	80.82	79.88	80.06
3806	NYSE	LII	Fri, Sep 12, 2014	81.43	81.56	80.36	80.68
3805	NYSE	LII	Thu, Sep 11, 2014	81.63	82.17	81.32	81.49
3804	NYSE	LII	Wed, Sep 10, 2014	81.93	82.34	81.33	82.03
3803	NYSE	LII	Tue, Sep 9, 2014	82.89	82.89	81.86	81.91
3802	NYSE	LII	Mon, Sep 8, 2014	82.64	83.30	82.40	82.74
3801	NYSE	LII	Fri, Sep 5, 2014	82.75	82.92	81.28	82.77
3800	NYSE	LII	Thu, Sep 4, 2014	83.67	84.55	83.07	83.19
3799	NYSE	LII	Wed, Sep 3, 2014	83.96	84.08	83.35	83.65
3798	NYSE	LII	Tue, Sep 2, 2014	83.69	84.58	83.40	83.77
3797	NYSE	LII	Fri, Aug 29, 2014	83.43	84.07	83.18	83.76
3796	NYSE	LII	Thu, Aug 28, 2014	83.75	84.02	83.16	83.43
3795	NYSE	LII	Wed, Aug 27, 2014	84.02	84.29	83.74	84.02
3794	NYSE	LII	Tue, Aug 26, 2014	84.59	84.74	83.96	83.98
3793	NYSE	LII	Mon, Aug 25, 2014	84.80	84.96	84.40	84.56
3792	NYSE	LII	Fri, Aug 22, 2014	84.20	84.75	84.01	84.45
3791	NYSE	LII	Thu, Aug 21, 2014	85.00	85.00	84.14	84.28
3790	NYSE	LII	Wed, Aug 20, 2014	84.76	85.39	84.71	85.06
3789	NYSE	LII	Tue, Aug 19, 2014	85.46	85.84	85.01	85.12
3788	NYSE	LII	Mon, Aug 18, 2014	84.70	85.46	84.38	84.97
3787	NYSE	LII	Fri, Aug 15, 2014	85.14	85.18	83.36	84.05
3786	NYSE	LII	Thu, Aug 14, 2014	85.00	85.00	83.97	84.60
3785	NYSE	LII	Wed, Aug 13, 2014	84.58	84.83	84.54	84.75
3784	NYSE	LII	Tue, Aug 12, 2014	84.71	85.27	84.00	84.16
3783	NYSE	LII	Mon, Aug 11, 2014	85.52	85.86	84.98	85.01
3782	NYSE	LII	Fri, Aug 8, 2014	83.82	85.18	83.60	85.08
3781	NYSE	LII	Thu, Aug 7, 2014	84.00	84.38	83.31	83.61
3780	NYSE	LII	Wed, Aug 6, 2014	83.88	84.28	83.54	83.94
3779	NYSE	LII	Tue, Aug 5, 2014	84.53	85.13	84.00	84.38
3778	NYSE	LII	Mon, Aug 4, 2014	85.01	85.38	84.23	84.98
3777	NYSE	LII	Fri, Aug 1, 2014	85.04	86.01	84.72	85.25
3776	NYSE	LII	Thu, Jul 31, 2014	85.94	86.79	85.25	85.32
3775	NYSE	LII	Wed, Jul 30, 2014	87.95	88.26	86.75	87.05
3774	NYSE	LII	Tue, Jul 29, 2014	88.48	89.68	87.81	87.81
3773	NYSE	LII	Mon, Jul 28, 2014	89.42	90.15	88.20	88.54
3772	NYSE	LII	Fri, Jul 25, 2014	89.50	90.22	89.26	89.66
3771	NYSE	LII	Thu, Jul 24, 2014	91.05	91.73	90.01	90.16
3770	NYSE	LII	Wed, Jul 23, 2014	90.79	91.98	89.96	91.10
3769	NYSE	LII	Tue, Jul 22, 2014	87.84	89.87	87.84	89.04
3768	NYSE	LII	Mon, Jul 21, 2014	85.98	87.82	85.35	87.68
3767	NYSE	LII	Fri, Jul 18, 2014	85.67	87.11	85.67	87.01
3766	NYSE	LII	Thu, Jul 17, 2014	86.95	87.16	85.65	85.77
3765	NYSE	LII	Wed, Jul 16, 2014	87.89	88.18	86.63	87.86
3764	NYSE	LII	Tue, Jul 15, 2014	87.35	88.00	86.92	87.40
3763	NYSE	LII	Mon, Jul 14, 2014	88.01	88.10	87.47	87.53
3762	NYSE	LII	Fri, Jul 11, 2014	86.89	87.40	86.31	87.30
3761	NYSE	LII	Thu, Jul 10, 2014	86.20	87.76	85.15	87.09
3760	NYSE	LII	Wed, Jul 9, 2014	88.99	89.28	87.82	87.94
3759	NYSE	LII	Tue, Jul 8, 2014	89.31	89.31	88.30	88.72
3758	NYSE	LII	Mon, Jul 7, 2014	89.90	90.85	88.89	89.40
3757	NYSE	LII	Thu, Jul 3, 2014	89.94	90.13	89.32	89.94
3756	NYSE	LII	Wed, Jul 2, 2014	90.15	90.60	89.38	89.83
3755	NYSE	LII	Tue, Jul 1, 2014	89.96	91.02	89.60	90.36
3754	NYSE	LII	Mon, Jun 30, 2014	89.40	90.22	88.91	89.57
3753	NYSE	LII	Fri, Jun 27, 2014	89.59	89.70	88.58	89.64
3752	NYSE	LII	Thu, Jun 26, 2014	88.66	89.14	87.76	88.92
3751	NYSE	LII	Wed, Jun 25, 2014	87.54	88.98	87.53	88.85
3750	NYSE	LII	Tue, Jun 24, 2014	88.59	89.36	87.56	87.57
3749	NYSE	LII	Mon, Jun 23, 2014	89.74	90.19	89.07	89.21
3748	NYSE	LII	Fri, Jun 20, 2014	89.59	89.60	88.74	89.55
3747	NYSE	LII	Thu, Jun 19, 2014	89.26	89.95	88.90	89.62
3746	NYSE	LII	Wed, Jun 18, 2014	89.05	89.54	88.21	89.22
3745	NYSE	LII	Tue, Jun 17, 2014	88.42	90.23	88.19	89.15
3744	NYSE	LII	Mon, Jun 16, 2014	88.88	89.43	87.85	88.77
3743	NYSE	LII	Fri, Jun 13, 2014	89.36	89.55	88.42	88.78
3742	NYSE	LII	Thu, Jun 12, 2014	90.02	90.10	89.06	89.23
3741	NYSE	LII	Wed, Jun 11, 2014	90.48	91.19	89.89	90.13
3740	NYSE	LII	Tue, Jun 10, 2014	91.09	91.43	90.51	90.81
3739	NYSE	LII	Mon, Jun 9, 2014	90.28	91.93	90.28	91.16
3738	NYSE	LII	Fri, Jun 6, 2014	89.47	90.66	88.46	90.55
3737	NYSE	LII	Thu, Jun 5, 2014	86.63	88.21	85.96	87.88
3736	NYSE	LII	Wed, Jun 4, 2014	85.96	86.74	85.80	86.50
3735	NYSE	LII	Tue, Jun 3, 2014	85.13	86.33	85.13	86.17
3734	NYSE	LII	Mon, Jun 2, 2014	84.92	85.55	83.80	85.29
3733	NYSE	LII	Fri, May 30, 2014	85.00	85.11	84.33	84.92
3732	NYSE	LII	Thu, May 29, 2014	84.87	85.36	84.20	85.16
3731	NYSE	LII	Wed, May 28, 2014	84.67	85.35	84.53	84.58
3730	NYSE	LII	Tue, May 27, 2014	84.97	85.33	84.73	84.80
3729	NYSE	LII	Fri, May 23, 2014	83.18	84.72	82.96	84.53
3728	NYSE	LII	Thu, May 22, 2014	82.76	83.70	82.59	83.03
3727	NYSE	LII	Wed, May 21, 2014	82.97	83.64	82.53	83.07
3726	NYSE	LII	Tue, May 20, 2014	83.66	84.41	81.88	82.66
3725	NYSE	LII	Mon, May 19, 2014	83.71	84.85	83.24	84.09
3724	NYSE	LII	Fri, May 16, 2014	83.70	84.25	83.37	83.85
3723	NYSE	LII	Thu, May 15, 2014	83.46	83.99	82.42	83.53
3722	NYSE	LII	Wed, May 14, 2014	84.28	84.57	83.54	83.79
3721	NYSE	LII	Tue, May 13, 2014	85.58	85.91	84.02	84.32
3720	NYSE	LII	Mon, May 12, 2014	84.65	85.74	84.47	85.52
3719	NYSE	LII	Fri, May 9, 2014	83.65	84.40	82.79	84.31
3718	NYSE	LII	Thu, May 8, 2014	83.84	85.05	83.29	83.71
3717	NYSE	LII	Wed, May 7, 2014	84.08	84.85	82.97	83.84
3716	NYSE	LII	Tue, May 6, 2014	85.67	85.96	84.03	84.12
3715	NYSE	LII	Mon, May 5, 2014	84.02	87.16	84.02	86.14
3714	NYSE	LII	Fri, May 2, 2014	84.47	85.78	84.27	84.80
3713	NYSE	LII	Thu, May 1, 2014	83.96	85.27	83.53	84.30
3712	NYSE	LII	Wed, Apr 30, 2014	83.31	83.99	82.93	83.83
3711	NYSE	LII	Tue, Apr 29, 2014	83.65	84.37	83.09	83.40
3710	NYSE	LII	Mon, Apr 28, 2014	84.25	84.85	82.50	83.64
3709	NYSE	LII	Fri, Apr 25, 2014	84.64	84.86	83.60	83.99
3708	NYSE	LII	Thu, Apr 24, 2014	84.98	85.66	83.62	85.08
3707	NYSE	LII	Wed, Apr 23, 2014	85.46	86.25	84.38	84.60
3706	NYSE	LII	Tue, Apr 22, 2014	87.79	87.79	84.86	85.50
3705	NYSE	LII	Mon, Apr 21, 2014	89.48	89.60	84.07	86.67
3704	NYSE	LII	Thu, Apr 17, 2014	88.47	89.71	88.31	89.29
3703	NYSE	LII	Wed, Apr 16, 2014	87.53	88.96	87.50	88.47
3702	NYSE	LII	Tue, Apr 15, 2014	87.30	87.99	86.00	87.05
3701	NYSE	LII	Mon, Apr 14, 2014	89.72	89.85	87.08	87.53
3700	NYSE	LII	Fri, Apr 11, 2014	88.89	90.01	88.48	89.00
3699	NYSE	LII	Thu, Apr 10, 2014	89.91	90.29	88.54	89.49
3698	NYSE	LII	Wed, Apr 9, 2014	87.99	90.33	87.28	90.01
3697	NYSE	LII	Tue, Apr 8, 2014	88.67	88.79	86.80	87.86
3696	NYSE	LII	Mon, Apr 7, 2014	91.72	92.06	88.08	88.67
3695	NYSE	LII	Fri, Apr 4, 2014	92.64	93.82	89.70	90.36
3694	NYSE	LII	Thu, Apr 3, 2014	92.43	92.64	91.71	92.34
3693	NYSE	LII	Wed, Apr 2, 2014	91.24	92.46	90.61	92.33
3692	NYSE	LII	Tue, Apr 1, 2014	91.11	91.70	90.28	90.58
3691	NYSE	LII	Mon, Mar 31, 2014	90.92	91.67	90.34	90.91
3690	NYSE	LII	Fri, Mar 28, 2014	89.75	90.54	89.35	90.22
3689	NYSE	LII	Thu, Mar 27, 2014	89.04	89.37	87.89	89.33
3688	NYSE	LII	Wed, Mar 26, 2014	91.51	91.58	89.19	89.34
3687	NYSE	LII	Tue, Mar 25, 2014	90.67	91.50	90.31	91.09
3686	NYSE	LII	Mon, Mar 24, 2014	91.09	91.51	89.60	90.43
3685	NYSE	LII	Fri, Mar 21, 2014	91.90	92.32	89.44	90.82
3684	NYSE	LII	Thu, Mar 20, 2014	91.74	91.94	90.90	91.52
3683	NYSE	LII	Wed, Mar 19, 2014	93.23	93.56	91.43	92.13
3682	NYSE	LII	Tue, Mar 18, 2014	92.55	93.37	92.36	92.95
3681	NYSE	LII	Mon, Mar 17, 2014	91.74	93.06	91.02	92.36
3680	NYSE	LII	Fri, Mar 14, 2014	90.54	91.98	90.54	91.59
3679	NYSE	LII	Thu, Mar 13, 2014	93.01	93.14	90.13	90.81
3678	NYSE	LII	Wed, Mar 12, 2014	92.16	92.73	91.56	92.70
3677	NYSE	LII	Tue, Mar 11, 2014	93.64	94.06	92.35	92.66
3676	NYSE	LII	Mon, Mar 10, 2014	93.69	94.15	92.78	93.61
3675	NYSE	LII	Fri, Mar 7, 2014	94.28	94.69	93.57	93.86
3674	NYSE	LII	Thu, Mar 6, 2014	93.65	94.30	93.61	94.02
3673	NYSE	LII	Wed, Mar 5, 2014	93.29	93.73	92.95	93.51
3672	NYSE	LII	Tue, Mar 4, 2014	92.37	93.47	92.29	93.40
3671	NYSE	LII	Mon, Mar 3, 2014	90.57	91.77	90.43	91.33
3670	NYSE	LII	Fri, Feb 28, 2014	91.37	92.31	91.33	91.88
3669	NYSE	LII	Thu, Feb 27, 2014	91.20	91.83	91.09	91.43
3668	NYSE	LII	Wed, Feb 26, 2014	89.99	92.18	89.68	91.43
3667	NYSE	LII	Tue, Feb 25, 2014	89.65	90.61	89.41	89.65
3666	NYSE	LII	Mon, Feb 24, 2014	89.50	90.40	89.50	89.64
3665	NYSE	LII	Fri, Feb 21, 2014	89.97	90.23	89.40	89.44
3664	NYSE	LII	Thu, Feb 20, 2014	89.32	90.19	89.20	89.90
3663	NYSE	LII	Wed, Feb 19, 2014	89.68	90.12	88.97	89.34
3662	NYSE	LII	Tue, Feb 18, 2014	88.56	89.16	88.07	88.71
3661	NYSE	LII	Fri, Feb 14, 2014	88.26	88.81	87.75	88.39
3660	NYSE	LII	Thu, Feb 13, 2014	87.84	88.92	87.35	88.35
3659	NYSE	LII	Wed, Feb 12, 2014	87.46	88.72	87.30	88.64
3658	NYSE	LII	Tue, Feb 11, 2014	86.87	87.89	86.66	87.33
3657	NYSE	LII	Mon, Feb 10, 2014	86.65	87.41	86.34	87.05
3656	NYSE	LII	Fri, Feb 7, 2014	86.91	87.66	86.14	86.66
3655	NYSE	LII	Thu, Feb 6, 2014	85.19	86.15	85.01	85.61
3654	NYSE	LII	Wed, Feb 5, 2014	87.00	88.00	84.30	84.48
3653	NYSE	LII	Tue, Feb 4, 2014	83.83	85.45	82.67	84.42
3652	NYSE	LII	Mon, Feb 3, 2014	86.64	87.09	82.79	83.00
3651	NYSE	LII	Fri, Jan 31, 2014	85.60	87.38	85.59	86.56
3650	NYSE	LII	Thu, Jan 30, 2014	86.81	87.66	85.88	86.79
3649	NYSE	LII	Wed, Jan 29, 2014	85.94	86.57	85.37	85.92
3648	NYSE	LII	Tue, Jan 28, 2014	85.65	87.11	85.65	86.46
3647	NYSE	LII	Mon, Jan 27, 2014	85.50	86.27	84.88	85.51
3646	NYSE	LII	Fri, Jan 24, 2014	87.35	87.38	85.24	85.44
3645	NYSE	LII	Thu, Jan 23, 2014	88.28	88.28	87.50	87.83
3644	NYSE	LII	Wed, Jan 22, 2014	88.43	88.82	87.83	88.55
3643	NYSE	LII	Tue, Jan 21, 2014	88.56	88.84	87.89	88.19
3642	NYSE	LII	Fri, Jan 17, 2014	87.84	87.91	87.15	87.80
3641	NYSE	LII	Thu, Jan 16, 2014	87.81	88.06	86.94	87.99
3640	NYSE	LII	Wed, Jan 15, 2014	88.28	88.28	87.34	88.00
3639	NYSE	LII	Tue, Jan 14, 2014	86.81	87.75	86.28	87.63
3638	NYSE	LII	Mon, Jan 13, 2014	87.96	88.10	86.24	86.58
3637	NYSE	LII	Fri, Jan 10, 2014	87.32	88.26	87.32	88.01
3636	NYSE	LII	Thu, Jan 9, 2014	86.99	87.47	86.31	87.25
3635	NYSE	LII	Wed, Jan 8, 2014	85.55	86.95	84.89	86.91
3634	NYSE	LII	Tue, Jan 7, 2014	84.99	85.67	84.55	85.41
3633	NYSE	LII	Mon, Jan 6, 2014	85.52	85.68	84.34	84.62
3632	NYSE	LII	Fri, Jan 3, 2014	84.56	85.69	84.41	85.17
3631	NYSE	LII	Thu, Jan 2, 2014	84.90	85.52	84.11	84.28
3630	NYSE	LII	Tue, Dec 31, 2013	85.24	86.14	84.97	85.06
3629	NYSE	LII	Mon, Dec 30, 2013	84.66	85.16	84.44	85.12
3628	NYSE	LII	Fri, Dec 27, 2013	84.96	85.04	84.48	84.57
3627	NYSE	LII	Thu, Dec 26, 2013	85.32	85.65	84.64	84.86
3626	NYSE	LII	Tue, Dec 24, 2013	84.68	85.46	84.45	85.11
3625	NYSE	LII	Mon, Dec 23, 2013	84.48	84.86	84.07	84.42
3624	NYSE	LII	Fri, Dec 20, 2013	83.87	84.95	83.66	83.98
3623	NYSE	LII	Thu, Dec 19, 2013	85.06	85.16	83.48	83.56
3622	NYSE	LII	Wed, Dec 18, 2013	85.18	85.53	82.10	85.08
3621	NYSE	LII	Tue, Dec 17, 2013	80.73	81.51	80.66	81.31
3620	NYSE	LII	Mon, Dec 16, 2013	81.00	81.48	80.36	80.82
3619	NYSE	LII	Fri, Dec 13, 2013	81.37	81.87	80.41	80.57
3618	NYSE	LII	Thu, Dec 12, 2013	80.54	81.79	80.42	81.37
3617	NYSE	LII	Wed, Dec 11, 2013	82.29	82.29	80.39	80.53
3616	NYSE	LII	Tue, Dec 10, 2013	82.36	83.25	82.03	82.09
3615	NYSE	LII	Mon, Dec 9, 2013	81.95	82.99	81.76	82.63
3614	NYSE	LII	Fri, Dec 6, 2013	81.51	82.40	81.18	81.70
3613	NYSE	LII	Thu, Dec 5, 2013	80.05	80.65	79.88	80.37
3612	NYSE	LII	Wed, Dec 4, 2013	79.62	81.00	78.96	80.28
3611	NYSE	LII	Tue, Dec 3, 2013	81.32	81.50	79.96	80.48
3610	NYSE	LII	Mon, Dec 2, 2013	82.54	83.18	81.63	81.77
3609	NYSE	LII	Fri, Nov 29, 2013	83.00	83.00	82.31	82.40
3608	NYSE	LII	Wed, Nov 27, 2013	82.90	82.98	82.11	82.93
3607	NYSE	LII	Tue, Nov 26, 2013	81.85	82.70	81.52	82.59
3606	NYSE	LII	Mon, Nov 25, 2013	81.74	82.15	81.14	81.94
3605	NYSE	LII	Fri, Nov 22, 2013	81.70	81.98	81.30	81.73
3604	NYSE	LII	Thu, Nov 21, 2013	80.57	81.76	80.49	81.70
3603	NYSE	LII	Wed, Nov 20, 2013	80.13	81.24	80.02	80.30
3602	NYSE	LII	Tue, Nov 19, 2013	80.04	80.64	79.67	80.14
3601	NYSE	LII	Mon, Nov 18, 2013	81.15	81.37	79.68	80.02
3600	NYSE	LII	Fri, Nov 15, 2013	80.80	81.29	80.38	81.14
3599	NYSE	LII	Thu, Nov 14, 2013	79.46	80.70	79.18	80.62
3598	NYSE	LII	Wed, Nov 13, 2013	79.21	79.94	78.94	79.50
3597	NYSE	LII	Tue, Nov 12, 2013	79.80	80.05	79.15	79.63
3596	NYSE	LII	Mon, Nov 11, 2013	79.69	80.69	79.15	80.13
3595	NYSE	LII	Fri, Nov 8, 2013	78.70	80.07	78.36	79.90
3594	NYSE	LII	Thu, Nov 7, 2013	79.98	80.49	79.10	79.10
3593	NYSE	LII	Wed, Nov 6, 2013	78.96	80.05	78.72	79.90
3592	NYSE	LII	Tue, Nov 5, 2013	78.67	79.27	78.19	78.62
3591	NYSE	LII	Mon, Nov 4, 2013	78.61	79.22	78.31	79.07
3590	NYSE	LII	Fri, Nov 1, 2013	78.18	78.68	77.10	78.40
3589	NYSE	LII	Thu, Oct 31, 2013	78.02	79.19	77.62	78.06
3588	NYSE	LII	Wed, Oct 30, 2013	78.85	79.02	77.82	78.08
3587	NYSE	LII	Tue, Oct 29, 2013	78.78	79.28	78.25	78.65
3586	NYSE	LII	Mon, Oct 28, 2013	78.41	78.75	78.05	78.41
3585	NYSE	LII	Fri, Oct 25, 2013	78.55	79.32	78.13	78.54
3584	NYSE	LII	Thu, Oct 24, 2013	77.85	78.86	77.72	78.24
3583	NYSE	LII	Wed, Oct 23, 2013	77.32	78.20	76.92	77.56
3582	NYSE	LII	Tue, Oct 22, 2013	77.68	77.94	76.88	77.63
3581	NYSE	LII	Mon, Oct 21, 2013	75.10	77.67	74.03	77.10
3580	NYSE	LII	Fri, Oct 18, 2013	74.03	75.93	74.03	75.46
3579	NYSE	LII	Thu, Oct 17, 2013	73.29	74.13	73.07	73.89
3578	NYSE	LII	Wed, Oct 16, 2013	74.02	74.12	72.88	73.60
3577	NYSE	LII	Tue, Oct 15, 2013	74.29	74.54	73.48	73.97
3576	NYSE	LII	Mon, Oct 14, 2013	74.00	74.76	73.73	74.57
3575	NYSE	LII	Fri, Oct 11, 2013	72.83	74.64	72.73	74.57
3574	NYSE	LII	Thu, Oct 10, 2013	71.37	73.11	71.37	73.11
3573	NYSE	LII	Wed, Oct 9, 2013	70.70	71.50	70.05	70.88
3572	NYSE	LII	Tue, Oct 8, 2013	72.51	72.85	70.23	70.53
3571	NYSE	LII	Mon, Oct 7, 2013	73.33	73.66	72.70	72.73
3570	NYSE	LII	Fri, Oct 4, 2013	73.93	74.45	73.13	73.94
3569	NYSE	LII	Thu, Oct 3, 2013	74.44	74.69	73.03	73.99
3568	NYSE	LII	Wed, Oct 2, 2013	74.55	74.58	73.63	74.56
3567	NYSE	LII	Tue, Oct 1, 2013	74.79	76.08	74.49	75.12
3566	NYSE	LII	Mon, Sep 30, 2013	73.81	75.46	73.67	75.26
3565	NYSE	LII	Fri, Sep 27, 2013	74.99	75.44	74.48	74.79
3564	NYSE	LII	Thu, Sep 26, 2013	74.70	75.56	74.15	75.52
3563	NYSE	LII	Wed, Sep 25, 2013	74.40	74.94	73.79	74.77
3562	NYSE	LII	Tue, Sep 24, 2013	73.60	75.07	73.27	74.42
3561	NYSE	LII	Mon, Sep 23, 2013	73.82	74.09	72.85	73.65
3560	NYSE	LII	Fri, Sep 20, 2013	74.17	74.65	73.84	74.00
3559	NYSE	LII	Thu, Sep 19, 2013	74.76	75.77	74.16	74.21
3558	NYSE	LII	Wed, Sep 18, 2013	73.50	75.30	72.80	74.76
3557	NYSE	LII	Tue, Sep 17, 2013	72.91	73.70	72.88	73.70
3556	NYSE	LII	Mon, Sep 16, 2013	73.94	74.02	72.80	73.05
3555	NYSE	LII	Fri, Sep 13, 2013	73.01	73.23	72.22	72.79
3554	NYSE	LII	Thu, Sep 12, 2013	73.46	74.16	72.63	72.76
3553	NYSE	LII	Wed, Sep 11, 2013	72.60	73.45	72.32	73.42
3552	NYSE	LII	Tue, Sep 10, 2013	72.50	73.08	72.06	72.78
3551	NYSE	LII	Mon, Sep 9, 2013	70.45	72.49	70.45	72.46
3550	NYSE	LII	Fri, Sep 6, 2013	69.91	70.90	69.08	70.52
3549	NYSE	LII	Thu, Sep 5, 2013	69.42	69.85	69.34	69.52
3548	NYSE	LII	Wed, Sep 4, 2013	69.17	69.71	68.57	69.41
3547	NYSE	LII	Tue, Sep 3, 2013	69.20	70.24	68.68	69.34
3546	NYSE	LII	Fri, Aug 30, 2013	69.48	69.48	68.53	68.65
3545	NYSE	LII	Thu, Aug 29, 2013	68.34	69.69	68.24	69.50
3544	NYSE	LII	Wed, Aug 28, 2013	67.84	68.84	67.56	68.43
3543	NYSE	LII	Tue, Aug 27, 2013	68.44	68.63	67.67	67.97
3542	NYSE	LII	Mon, Aug 26, 2013	69.30	69.96	68.94	69.13
3541	NYSE	LII	Fri, Aug 23, 2013	70.12	70.50	68.70	69.34
3540	NYSE	LII	Thu, Aug 22, 2013	69.14	70.20	69.06	69.97
3539	NYSE	LII	Wed, Aug 21, 2013	68.78	70.00	68.51	68.91
3538	NYSE	LII	Tue, Aug 20, 2013	68.33	69.55	67.98	69.21
3537	NYSE	LII	Mon, Aug 19, 2013	69.18	69.18	68.13	68.19
3536	NYSE	LII	Fri, Aug 16, 2013	68.29	69.56	67.81	69.28
3535	NYSE	LII	Thu, Aug 15, 2013	67.57	68.70	66.94	68.20
3534	NYSE	LII	Wed, Aug 14, 2013	70.08	70.08	68.50	68.71
3533	NYSE	LII	Tue, Aug 13, 2013	70.82	70.86	69.40	69.98
3532	NYSE	LII	Mon, Aug 12, 2013	69.74	70.80	69.45	70.63
3531	NYSE	LII	Fri, Aug 9, 2013	70.39	70.58	69.51	70.05
3530	NYSE	LII	Thu, Aug 8, 2013	70.85	71.97	70.41	70.54
3529	NYSE	LII	Wed, Aug 7, 2013	71.18	71.39	70.33	70.52
3528	NYSE	LII	Tue, Aug 6, 2013	72.54	72.62	71.18	71.41
3527	NYSE	LII	Mon, Aug 5, 2013	72.60	72.99	72.38	72.69
3526	NYSE	LII	Fri, Aug 2, 2013	72.98	73.23	72.60	72.83
3525	NYSE	LII	Thu, Aug 1, 2013	72.48	73.92	72.45	72.96
3524	NYSE	LII	Wed, Jul 31, 2013	71.81	72.73	71.48	71.82
3523	NYSE	LII	Tue, Jul 30, 2013	72.02	72.97	71.64	71.73
3522	NYSE	LII	Mon, Jul 29, 2013	71.89	72.84	71.40	71.88
3521	NYSE	LII	Fri, Jul 26, 2013	72.43	73.04	71.91	72.07
3520	NYSE	LII	Thu, Jul 25, 2013	73.00	73.00	71.52	72.78
3519	NYSE	LII	Wed, Jul 24, 2013	73.65	74.77	72.77	73.44
3518	NYSE	LII	Tue, Jul 23, 2013	73.31	73.82	71.92	73.29
3517	NYSE	LII	Mon, Jul 22, 2013	74.01	75.10	70.68	72.36
3516	NYSE	LII	Fri, Jul 19, 2013	69.52	70.50	69.23	70.00
3515	NYSE	LII	Thu, Jul 18, 2013	67.65	69.64	67.41	69.45
3514	NYSE	LII	Wed, Jul 17, 2013	68.05	68.13	67.00	67.58
3513	NYSE	LII	Tue, Jul 16, 2013	68.32	68.47	67.40	67.61
3512	NYSE	LII	Mon, Jul 15, 2013	68.71	69.10	68.15	68.26
3511	NYSE	LII	Fri, Jul 12, 2013	68.60	69.16	67.96	68.52
3510	NYSE	LII	Thu, Jul 11, 2013	68.28	68.83	67.85	68.73
3509	NYSE	LII	Wed, Jul 10, 2013	66.37	66.81	66.00	66.68
3508	NYSE	LII	Tue, Jul 9, 2013	66.50	67.00	66.20	66.44
3507	NYSE	LII	Mon, Jul 8, 2013	66.64	66.82	65.70	66.00
3506	NYSE	LII	Fri, Jul 5, 2013	65.67	66.31	64.82	66.27
3505	NYSE	LII	Wed, Jul 3, 2013	64.80	65.96	64.64	65.30
3504	NYSE	LII	Tue, Jul 2, 2013	65.28	65.93	64.79	65.11
3503	NYSE	LII	Mon, Jul 1, 2013	64.96	66.11	64.63	65.36
3502	NYSE	LII	Fri, Jun 28, 2013	64.71	65.02	64.17	64.54
3501	NYSE	LII	Thu, Jun 27, 2013	63.92	65.24	63.34	65.02
3500	NYSE	LII	Wed, Jun 26, 2013	62.68	63.70	62.46	63.34
3499	NYSE	LII	Tue, Jun 25, 2013	61.98	62.80	61.97	62.33
3498	NYSE	LII	Mon, Jun 24, 2013	60.03	61.56	59.30	61.12
3497	NYSE	LII	Fri, Jun 21, 2013	60.90	61.73	59.54	60.90
3496	NYSE	LII	Thu, Jun 20, 2013	63.19	63.35	61.11	61.20
3495	NYSE	LII	Wed, Jun 19, 2013	65.12	65.42	63.80	63.97
3494	NYSE	LII	Tue, Jun 18, 2013	64.82	65.44	64.36	65.16
3493	NYSE	LII	Mon, Jun 17, 2013	64.65	65.36	64.19	64.64
3492	NYSE	LII	Fri, Jun 14, 2013	63.17	64.25	63.17	64.01
3491	NYSE	LII	Thu, Jun 13, 2013	63.14	64.04	62.96	63.70
3490	NYSE	LII	Wed, Jun 12, 2013	63.80	63.83	62.90	63.16
3489	NYSE	LII	Tue, Jun 11, 2013	63.53	64.17	62.91	63.31
3488	NYSE	LII	Mon, Jun 10, 2013	64.35	64.67	63.05	64.48
3487	NYSE	LII	Fri, Jun 7, 2013	63.87	64.34	63.03	64.15
3486	NYSE	LII	Thu, Jun 6, 2013	62.43	63.70	62.28	63.56
3485	NYSE	LII	Wed, Jun 5, 2013	62.87	63.46	62.32	62.53
3484	NYSE	LII	Tue, Jun 4, 2013	63.48	64.40	62.70	62.95
3483	NYSE	LII	Mon, Jun 3, 2013	64.01	64.17	62.00	63.46
3482	NYSE	LII	Fri, May 31, 2013	64.16	64.98	63.99	63.99
3481	NYSE	LII	Thu, May 30, 2013	64.43	64.74	63.62	64.48
3480	NYSE	LII	Wed, May 29, 2013	64.07	64.48	63.10	64.08
3479	NYSE	LII	Tue, May 28, 2013	64.89	65.50	63.97	64.43
3478	NYSE	LII	Fri, May 24, 2013	63.77	63.98	63.05	63.92
3477	NYSE	LII	Thu, May 23, 2013	63.41	64.63	63.21	64.18
3476	NYSE	LII	Wed, May 22, 2013	65.28	65.96	63.55	64.08
3475	NYSE	LII	Tue, May 21, 2013	64.84	65.55	64.41	65.08
3474	NYSE	LII	Mon, May 20, 2013	64.95	65.42	64.61	64.78
3473	NYSE	LII	Fri, May 17, 2013	64.32	65.10	64.32	65.00
3472	NYSE	LII	Thu, May 16, 2013	64.99	65.24	63.80	64.08
3471	NYSE	LII	Wed, May 15, 2013	64.29	65.24	64.20	65.21
3470	NYSE	LII	Tue, May 14, 2013	63.46	64.58	63.46	64.51
3469	NYSE	LII	Mon, May 13, 2013	63.38	63.84	63.11	63.42
3468	NYSE	LII	Fri, May 10, 2013	63.48	63.73	63.33	63.43
3467	NYSE	LII	Thu, May 9, 2013	63.27	64.16	63.27	63.50
3466	NYSE	LII	Wed, May 8, 2013	63.02	63.37	62.68	63.32
3465	NYSE	LII	Tue, May 7, 2013	62.55	63.28	62.24	63.04
3464	NYSE	LII	Mon, May 6, 2013	61.72	62.45	61.56	62.41
3463	NYSE	LII	Fri, May 3, 2013	61.40	62.55	61.40	61.82
3462	NYSE	LII	Thu, May 2, 2013	60.45	61.49	60.32	60.70
3461	NYSE	LII	Wed, May 1, 2013	61.85	62.20	59.47	60.21
3460	NYSE	LII	Tue, Apr 30, 2013	62.38	62.69	61.44	62.00
3459	NYSE	LII	Mon, Apr 29, 2013	62.39	62.91	62.02	62.64
3458	NYSE	LII	Fri, Apr 26, 2013	62.76	63.01	61.67	62.27
3457	NYSE	LII	Thu, Apr 25, 2013	62.71	63.11	62.36	62.87
3456	NYSE	LII	Wed, Apr 24, 2013	61.73	62.70	61.59	62.45
3455	NYSE	LII	Tue, Apr 23, 2013	62.42	62.94	60.81	61.86
3454	NYSE	LII	Mon, Apr 22, 2013	62.04	63.09	60.91	62.22
3453	NYSE	LII	Fri, Apr 19, 2013	60.43	61.98	59.84	61.83
3452	NYSE	LII	Thu, Apr 18, 2013	59.75	61.13	59.64	60.09
3451	NYSE	LII	Wed, Apr 17, 2013	60.06	60.22	59.26	59.76
3450	NYSE	LII	Tue, Apr 16, 2013	60.27	61.03	59.76	60.80
3449	NYSE	LII	Mon, Apr 15, 2013	62.38	62.57	59.29	59.49
3448	NYSE	LII	Fri, Apr 12, 2013	62.88	63.56	62.43	62.70
3447	NYSE	LII	Thu, Apr 11, 2013	62.59	63.57	62.49	63.11
3446	NYSE	LII	Wed, Apr 10, 2013	62.07	62.78	61.84	62.71
3445	NYSE	LII	Tue, Apr 9, 2013	62.20	62.40	61.37	61.98
3444	NYSE	LII	Mon, Apr 8, 2013	61.44	62.33	61.23	62.08
3443	NYSE	LII	Fri, Apr 5, 2013	60.17	61.64	59.83	61.58
3442	NYSE	LII	Thu, Apr 4, 2013	60.60	61.47	60.36	61.25
3441	NYSE	LII	Wed, Apr 3, 2013	63.09	63.10	60.03	60.37
3440	NYSE	LII	Tue, Apr 2, 2013	63.50	63.87	62.79	62.95
3439	NYSE	LII	Mon, Apr 1, 2013	63.61	64.02	62.81	63.29
3438	NYSE	LII	Thu, Mar 28, 2013	63.57	63.84	63.33	63.49
3437	NYSE	LII	Wed, Mar 27, 2013	63.58	63.58	62.89	63.38
3436	NYSE	LII	Tue, Mar 26, 2013	64.04	64.30	63.39	63.91
3435	NYSE	LII	Mon, Mar 25, 2013	64.01	64.48	63.17	63.81
3434	NYSE	LII	Fri, Mar 22, 2013	63.98	64.19	63.62	63.74
3433	NYSE	LII	Thu, Mar 21, 2013	64.83	65.28	63.44	63.77
3432	NYSE	LII	Wed, Mar 20, 2013	64.19	65.50	64.19	65.34
3431	NYSE	LII	Tue, Mar 19, 2013	63.85	64.28	63.02	63.90
3430	NYSE	LII	Mon, Mar 18, 2013	62.58	63.96	62.48	63.70
3429	NYSE	LII	Fri, Mar 15, 2013	63.39	63.71	63.00	63.41
3428	NYSE	LII	Thu, Mar 14, 2013	62.63	63.50	62.55	63.47
3427	NYSE	LII	Wed, Mar 13, 2013	61.75	62.51	61.65	62.47
3426	NYSE	LII	Tue, Mar 12, 2013	62.28	62.28	61.32	61.72
3425	NYSE	LII	Mon, Mar 11, 2013	61.97	62.43	61.83	62.25
3424	NYSE	LII	Fri, Mar 8, 2013	61.94	62.16	61.21	61.86
3423	NYSE	LII	Thu, Mar 7, 2013	61.30	61.65	61.12	61.39
3422	NYSE	LII	Wed, Mar 6, 2013	61.44	61.76	60.77	61.21
3421	NYSE	LII	Tue, Mar 5, 2013	60.87	61.73	60.79	61.15
3420	NYSE	LII	Mon, Mar 4, 2013	58.39	60.54	58.18	60.50
3419	NYSE	LII	Fri, Mar 1, 2013	58.72	58.96	57.67	58.54
3418	NYSE	LII	Thu, Feb 28, 2013	59.02	59.73	58.69	59.07
3417	NYSE	LII	Wed, Feb 27, 2013	57.51	59.51	57.51	59.10
3416	NYSE	LII	Tue, Feb 26, 2013	57.29	57.82	56.56	57.56
3415	NYSE	LII	Mon, Feb 25, 2013	58.44	58.44	56.86	56.86
3414	NYSE	LII	Fri, Feb 22, 2013	57.88	58.39	57.88	58.18
3413	NYSE	LII	Thu, Feb 21, 2013	57.99	58.26	57.34	57.79
3412	NYSE	LII	Wed, Feb 20, 2013	59.00	59.05	57.96	57.97
3411	NYSE	LII	Tue, Feb 19, 2013	59.43	59.98	58.57	59.00
3410	NYSE	LII	Fri, Feb 15, 2013	59.34	59.61	59.08	59.37
3409	NYSE	LII	Thu, Feb 14, 2013	59.52	59.65	58.86	59.30
3408	NYSE	LII	Wed, Feb 13, 2013	59.43	59.94	59.22	59.82
3407	NYSE	LII	Tue, Feb 12, 2013	58.51	59.60	58.51	59.38
3406	NYSE	LII	Mon, Feb 11, 2013	58.51	58.88	58.25	58.50
3405	NYSE	LII	Fri, Feb 8, 2013	58.45	58.74	58.20	58.53
3404	NYSE	LII	Thu, Feb 7, 2013	58.36	58.70	57.73	58.24
3403	NYSE	LII	Wed, Feb 6, 2013	58.89	58.93	58.24	58.42
3402	NYSE	LII	Tue, Feb 5, 2013	56.99	58.92	55.19	58.80
3401	NYSE	LII	Mon, Feb 4, 2013	57.21	58.23	57.07	57.69
3400	NYSE	LII	Fri, Feb 1, 2013	57.97	59.29	57.49	57.56
3399	NYSE	LII	Thu, Jan 31, 2013	56.56	57.60	56.02	57.51
3398	NYSE	LII	Wed, Jan 30, 2013	57.64	57.64	56.14	56.52
3397	NYSE	LII	Tue, Jan 29, 2013	57.42	57.59	56.35	57.57
3396	NYSE	LII	Mon, Jan 28, 2013	57.78	58.48	57.18	57.39
3395	NYSE	LII	Fri, Jan 25, 2013	57.73	57.74	57.21	57.70
3394	NYSE	LII	Thu, Jan 24, 2013	57.06	58.18	57.06	57.43
3393	NYSE	LII	Wed, Jan 23, 2013	56.32	57.42	56.32	56.88
3392	NYSE	LII	Tue, Jan 22, 2013	56.69	56.69	55.66	56.25
3391	NYSE	LII	Fri, Jan 18, 2013	56.01	56.82	55.51	56.63
3390	NYSE	LII	Thu, Jan 17, 2013	54.63	56.24	54.37	56.02
3389	NYSE	LII	Wed, Jan 16, 2013	55.13	55.13	54.19	54.30
3388	NYSE	LII	Tue, Jan 15, 2013	55.02	55.48	54.86	55.16
3387	NYSE	LII	Mon, Jan 14, 2013	55.21	55.44	54.72	55.30
3386	NYSE	LII	Fri, Jan 11, 2013	55.07	55.25	54.75	55.12
3385	NYSE	LII	Thu, Jan 10, 2013	55.66	55.86	54.50	55.06
3384	NYSE	LII	Wed, Jan 9, 2013	55.06	55.56	54.76	55.19
3383	NYSE	LII	Tue, Jan 8, 2013	54.34	54.85	54.02	54.83
3382	NYSE	LII	Mon, Jan 7, 2013	54.60	54.68	54.03	54.29
3381	NYSE	LII	Fri, Jan 4, 2013	54.70	55.05	54.33	54.72
3380	NYSE	LII	Thu, Jan 3, 2013	54.53	54.99	54.04	54.46
3379	NYSE	LII	Wed, Jan 2, 2013	53.77	54.96	53.77	54.46
3378	NYSE	LII	Mon, Dec 31, 2012	51.39	52.64	51.19	52.52
3377	NYSE	LII	Fri, Dec 28, 2012	51.35	51.85	51.25	51.38
3376	NYSE	LII	Thu, Dec 27, 2012	51.77	51.90	50.94	51.67
3375	NYSE	LII	Wed, Dec 26, 2012	52.46	52.78	51.66	51.72
3374	NYSE	LII	Mon, Dec 24, 2012	52.46	52.89	52.26	52.36
3373	NYSE	LII	Fri, Dec 21, 2012	52.17	52.83	51.80	52.41
3372	NYSE	LII	Thu, Dec 20, 2012	53.75	54.20	52.67	53.14
3371	NYSE	LII	Wed, Dec 19, 2012	53.25	54.07	52.67	53.84
3370	NYSE	LII	Tue, Dec 18, 2012	52.22	53.43	52.22	53.37
3369	NYSE	LII	Mon, Dec 17, 2012	51.22	52.39	51.17	52.15
3368	NYSE	LII	Fri, Dec 14, 2012	51.34	51.86	50.79	50.93
3367	NYSE	LII	Thu, Dec 13, 2012	52.00	52.91	50.83	51.32
3366	NYSE	LII	Wed, Dec 12, 2012	51.20	51.99	50.69	51.52
3365	NYSE	LII	Tue, Dec 11, 2012	51.85	51.99	50.88	50.99
3364	NYSE	LII	Mon, Dec 10, 2012	51.23	51.97	50.74	51.64
3363	NYSE	LII	Fri, Dec 7, 2012	51.36	51.94	50.85	51.08
3362	NYSE	LII	Thu, Dec 6, 2012	51.60	51.80	50.42	51.07
3361	NYSE	LII	Wed, Dec 5, 2012	52.30	52.30	50.74	51.56
3360	NYSE	LII	Tue, Dec 4, 2012	51.67	52.38	51.33	52.16
3359	NYSE	LII	Mon, Dec 3, 2012	52.96	53.00	51.71	51.81
3358	NYSE	LII	Fri, Nov 30, 2012	52.55	52.63	52.00	52.59
3357	NYSE	LII	Thu, Nov 29, 2012	52.38	52.73	51.77	52.53
3356	NYSE	LII	Wed, Nov 28, 2012	52.30	52.30	51.13	52.05
3355	NYSE	LII	Tue, Nov 27, 2012	52.32	53.52	52.24	52.46
3354	NYSE	LII	Mon, Nov 26, 2012	51.93	52.50	51.38	52.23
3353	NYSE	LII	Fri, Nov 23, 2012	51.87	52.68	51.76	52.00
3352	NYSE	LII	Wed, Nov 21, 2012	51.17	51.63	50.92	51.40
3351	NYSE	LII	Tue, Nov 20, 2012	50.34	51.35	49.91	51.06
3350	NYSE	LII	Mon, Nov 19, 2012	50.08	51.00	47.42	50.33
3349	NYSE	LII	Fri, Nov 16, 2012	48.42	49.24	48.08	49.18
3348	NYSE	LII	Thu, Nov 15, 2012	49.17	49.21	48.00	48.43
3347	NYSE	LII	Wed, Nov 14, 2012	50.42	50.48	48.83	49.04
3346	NYSE	LII	Tue, Nov 13, 2012	49.79	50.73	49.72	50.14
3345	NYSE	LII	Mon, Nov 12, 2012	50.19	50.59	49.11	50.10
3344	NYSE	LII	Fri, Nov 9, 2012	50.87	51.40	50.12	50.30
3343	NYSE	LII	Thu, Nov 8, 2012	51.62	51.73	50.74	51.04
3342	NYSE	LII	Wed, Nov 7, 2012	51.69	51.86	50.74	51.62
3341	NYSE	LII	Tue, Nov 6, 2012	52.50	52.63	51.95	52.13
3340	NYSE	LII	Mon, Nov 5, 2012	51.27	52.21	51.03	52.09
3339	NYSE	LII	Fri, Nov 2, 2012	52.28	52.28	51.09	51.28
3338	NYSE	LII	Thu, Nov 1, 2012	50.61	52.34	50.00	51.95
3337	NYSE	LII	Wed, Oct 31, 2012	50.16	50.68	49.89	50.05
3336	NYSE	LII	Fri, Oct 26, 2012	49.83	50.06	49.46	49.74
3335	NYSE	LII	Thu, Oct 25, 2012	50.68	50.82	49.51	49.88
3334	NYSE	LII	Wed, Oct 24, 2012	50.03	50.55	49.83	50.21
3333	NYSE	LII	Tue, Oct 23, 2012	48.58	50.18	47.87	49.67
3332	NYSE	LII	Mon, Oct 22, 2012	49.57	51.60	48.53	49.65
3331	NYSE	LII	Fri, Oct 19, 2012	48.06	48.58	47.57	48.50
3330	NYSE	LII	Thu, Oct 18, 2012	48.26	48.85	48.06	48.33
3329	NYSE	LII	Wed, Oct 17, 2012	47.81	48.99	47.81	48.39
3328	NYSE	LII	Tue, Oct 16, 2012	47.09	47.58	47.03	47.56
3327	NYSE	LII	Mon, Oct 15, 2012	45.63	46.90	45.50	46.85
3326	NYSE	LII	Fri, Oct 12, 2012	45.71	45.89	44.97	45.57
3325	NYSE	LII	Thu, Oct 11, 2012	47.02	47.05	45.68	45.85
3324	NYSE	LII	Wed, Oct 10, 2012	46.78	46.90	46.28	46.59
3323	NYSE	LII	Tue, Oct 9, 2012	48.25	48.25	46.89	47.00
3322	NYSE	LII	Mon, Oct 8, 2012	48.52	48.72	47.98	48.39
3321	NYSE	LII	Fri, Oct 5, 2012	49.00	49.50	48.26	48.57
3320	NYSE	LII	Thu, Oct 4, 2012	48.39	48.84	47.98	48.67
3319	NYSE	LII	Wed, Oct 3, 2012	47.40	48.44	47.03	48.13
3318	NYSE	LII	Tue, Oct 2, 2012	47.09	47.79	46.72	47.42
3317	NYSE	LII	Mon, Oct 1, 2012	48.49	48.49	47.18	47.25
3316	NYSE	LII	Fri, Sep 28, 2012	48.45	48.90	48.01	48.36
3315	NYSE	LII	Thu, Sep 27, 2012	48.99	49.18	47.90	48.71
3314	NYSE	LII	Wed, Sep 26, 2012	49.98	49.98	48.47	48.84
3313	NYSE	LII	Tue, Sep 25, 2012	50.86	50.97	49.79	49.87
3312	NYSE	LII	Mon, Sep 24, 2012	50.55	51.27	50.00	50.71
3311	NYSE	LII	Fri, Sep 21, 2012	49.65	51.30	48.22	50.58
3310	NYSE	LII	Thu, Sep 20, 2012	48.54	48.99	48.19	48.97
3309	NYSE	LII	Wed, Sep 19, 2012	47.56	48.91	47.46	48.75
3308	NYSE	LII	Tue, Sep 18, 2012	46.62	47.57	46.49	47.44
3307	NYSE	LII	Mon, Sep 17, 2012	46.42	46.80	45.87	46.65
3306	NYSE	LII	Fri, Sep 14, 2012	45.99	46.69	45.92	46.48
3305	NYSE	LII	Thu, Sep 13, 2012	46.27	46.85	45.50	45.96
3304	NYSE	LII	Wed, Sep 12, 2012	46.33	46.52	45.66	46.34
3303	NYSE	LII	Tue, Sep 11, 2012	45.67	46.63	45.67	46.04
3302	NYSE	LII	Mon, Sep 10, 2012	45.79	46.06	45.24	45.61
3301	NYSE	LII	Fri, Sep 7, 2012	46.81	47.16	45.68	45.73
3300	NYSE	LII	Thu, Sep 6, 2012	47.47	47.60	46.91	47.09
3299	NYSE	LII	Wed, Sep 5, 2012	47.85	48.04	46.70	47.07
3298	NYSE	LII	Tue, Sep 4, 2012	47.65	48.32	46.73	47.99
3297	NYSE	LII	Fri, Aug 31, 2012	47.17	47.85	46.77	47.51
3296	NYSE	LII	Thu, Aug 30, 2012	46.52	46.89	46.23	46.59
3295	NYSE	LII	Wed, Aug 29, 2012	47.09	47.37	46.24	46.72
3294	NYSE	LII	Tue, Aug 28, 2012	47.32	47.72	46.88	47.11
3293	NYSE	LII	Mon, Aug 27, 2012	47.54	47.79	47.03	47.36
3292	NYSE	LII	Fri, Aug 24, 2012	47.28	47.85	47.11	47.21
3291	NYSE	LII	Thu, Aug 23, 2012	47.23	47.80	47.04	47.50
3290	NYSE	LII	Wed, Aug 22, 2012	47.26	47.76	47.04	47.44
3289	NYSE	LII	Tue, Aug 21, 2012	47.14	47.67	46.97	47.22
3288	NYSE	LII	Mon, Aug 20, 2012	47.32	47.61	46.87	47.19
3287	NYSE	LII	Fri, Aug 17, 2012	47.43	47.90	47.05	47.50
3286	NYSE	LII	Thu, Aug 16, 2012	46.26	47.23	45.77	47.03
3285	NYSE	LII	Wed, Aug 15, 2012	45.62	46.60	45.47	46.18
3284	NYSE	LII	Tue, Aug 14, 2012	45.44	46.27	45.11	45.83
3283	NYSE	LII	Mon, Aug 13, 2012	45.32	45.57	44.43	45.06
3282	NYSE	LII	Fri, Aug 10, 2012	45.13	45.76	44.91	45.47
3281	NYSE	LII	Thu, Aug 9, 2012	45.24	45.62	44.57	45.32
3280	NYSE	LII	Wed, Aug 8, 2012	45.05	45.52	44.82	45.18
3279	NYSE	LII	Tue, Aug 7, 2012	44.26	45.11	44.11	45.11
3278	NYSE	LII	Mon, Aug 6, 2012	44.57	44.80	43.86	43.91
3277	NYSE	LII	Fri, Aug 3, 2012	43.78	44.98	43.68	44.65
3276	NYSE	LII	Thu, Aug 2, 2012	42.03	42.95	41.82	42.68
3275	NYSE	LII	Wed, Aug 1, 2012	43.92	44.29	42.52	42.56
3274	NYSE	LII	Tue, Jul 31, 2012	44.71	45.13	43.57	43.67
3273	NYSE	LII	Mon, Jul 30, 2012	44.71	44.99	44.10	44.64
3272	NYSE	LII	Fri, Jul 27, 2012	43.49	45.02	43.18	44.61
3271	NYSE	LII	Thu, Jul 26, 2012	42.39	43.37	41.72	43.26
3270	NYSE	LII	Wed, Jul 25, 2012	43.80	43.80	42.04	42.06
3269	NYSE	LII	Tue, Jul 24, 2012	45.30	45.60	41.70	44.46
3268	NYSE	LII	Mon, Jul 23, 2012	45.11	46.88	44.74	46.36
3267	NYSE	LII	Fri, Jul 20, 2012	46.25	46.42	45.70	46.16
3266	NYSE	LII	Thu, Jul 19, 2012	47.17	47.52	46.17	46.89
3265	NYSE	LII	Wed, Jul 18, 2012	46.07	47.21	45.89	46.83
3264	NYSE	LII	Tue, Jul 17, 2012	47.01	47.04	45.60	46.20
3263	NYSE	LII	Mon, Jul 16, 2012	47.94	48.14	46.97	47.40
3262	NYSE	LII	Fri, Jul 13, 2012	46.79	48.75	46.79	48.02
3261	NYSE	LII	Thu, Jul 12, 2012	45.77	46.93	45.22	46.56
3260	NYSE	LII	Wed, Jul 11, 2012	46.63	46.73	45.77	46.13
3259	NYSE	LII	Tue, Jul 10, 2012	47.43	47.91	46.15	46.53
3258	NYSE	LII	Mon, Jul 9, 2012	47.08	47.38	46.25	47.28
3257	NYSE	LII	Fri, Jul 6, 2012	47.69	48.00	47.13	47.57
3256	NYSE	LII	Thu, Jul 5, 2012	47.00	48.39	46.71	48.30
3255	NYSE	LII	Tue, Jul 3, 2012	46.15	47.39	46.15	47.36
3254	NYSE	LII	Mon, Jul 2, 2012	46.67	46.76	45.56	46.21
3253	NYSE	LII	Fri, Jun 29, 2012	44.91	46.78	44.59	46.63
3252	NYSE	LII	Thu, Jun 28, 2012	43.35	43.96	43.11	43.88
3251	NYSE	LII	Wed, Jun 27, 2012	43.70	44.25	43.32	43.86
3250	NYSE	LII	Tue, Jun 26, 2012	42.69	43.67	42.18	43.38
3249	NYSE	LII	Mon, Jun 25, 2012	42.46	43.03	42.25	42.54
3248	NYSE	LII	Fri, Jun 22, 2012	42.01	43.32	41.80	43.02
3247	NYSE	LII	Thu, Jun 21, 2012	43.21	43.33	41.63	41.75
3246	NYSE	LII	Wed, Jun 20, 2012	43.55	43.78	43.02	43.11
3245	NYSE	LII	Tue, Jun 19, 2012	43.37	44.28	43.33	43.74
3244	NYSE	LII	Mon, Jun 18, 2012	42.42	43.29	42.20	43.19
3243	NYSE	LII	Fri, Jun 15, 2012	41.36	42.90	41.23	42.69
3242	NYSE	LII	Thu, Jun 14, 2012	40.99	42.02	40.63	41.09
3241	NYSE	LII	Wed, Jun 13, 2012	42.28	42.28	40.61	40.85
3240	NYSE	LII	Tue, Jun 12, 2012	42.66	42.94	41.88	42.63
3239	NYSE	LII	Mon, Jun 11, 2012	42.85	43.23	42.35	42.48
3238	NYSE	LII	Fri, Jun 8, 2012	41.54	42.41	41.08	42.37
3237	NYSE	LII	Thu, Jun 7, 2012	41.70	42.66	41.49	41.57
3236	NYSE	LII	Wed, Jun 6, 2012	39.74	41.23	39.70	41.23
3235	NYSE	LII	Tue, Jun 5, 2012	39.14	39.66	38.76	39.47
3234	NYSE	LII	Mon, Jun 4, 2012	41.35	41.46	38.73	39.34
3233	NYSE	LII	Fri, Jun 1, 2012	41.57	41.82	40.80	41.22
3232	NYSE	LII	Thu, May 31, 2012	42.43	43.22	41.52	42.89
3231	NYSE	LII	Wed, May 30, 2012	43.62	43.68	42.22	42.45
3230	NYSE	LII	Tue, May 29, 2012	43.19	44.44	43.17	44.12
3229	NYSE	LII	Fri, May 25, 2012	43.12	43.15	42.58	42.90
3228	NYSE	LII	Thu, May 24, 2012	42.79	43.30	42.28	43.02
3227	NYSE	LII	Wed, May 23, 2012	41.92	42.73	41.37	42.64
3226	NYSE	LII	Tue, May 22, 2012	42.01	42.82	42.01	42.43
3225	NYSE	LII	Mon, May 21, 2012	40.81	42.02	40.56	41.97
3224	NYSE	LII	Fri, May 18, 2012	41.18	41.41	40.36	40.59
3223	NYSE	LII	Thu, May 17, 2012	42.73	42.74	40.95	40.96
3222	NYSE	LII	Wed, May 16, 2012	43.27	43.92	42.61	42.66
3221	NYSE	LII	Tue, May 15, 2012	42.76	43.62	42.43	43.04
3220	NYSE	LII	Mon, May 14, 2012	43.33	43.39	42.52	42.85
3219	NYSE	LII	Fri, May 11, 2012	43.23	44.54	42.83	43.87
3218	NYSE	LII	Thu, May 10, 2012	43.46	43.70	42.67	43.29
3217	NYSE	LII	Wed, May 9, 2012	42.66	43.42	42.51	42.98
3216	NYSE	LII	Tue, May 8, 2012	43.33	43.47	42.65	43.11
3215	NYSE	LII	Mon, May 7, 2012	42.87	44.06	42.79	43.76
3214	NYSE	LII	Fri, May 4, 2012	43.48	43.48	42.97	43.12
3213	NYSE	LII	Thu, May 3, 2012	44.37	44.49	43.49	43.58
3212	NYSE	LII	Wed, May 2, 2012	43.64	44.62	43.61	44.28
3211	NYSE	LII	Tue, May 1, 2012	43.33	44.49	43.12	43.84
3210	NYSE	LII	Mon, Apr 30, 2012	43.49	43.55	42.78	43.40
3209	NYSE	LII	Fri, Apr 27, 2012	43.09	43.74	42.63	43.68
3208	NYSE	LII	Thu, Apr 26, 2012	42.34	43.46	42.28	42.93
3207	NYSE	LII	Wed, Apr 25, 2012	43.51	44.10	42.05	42.34
3206	NYSE	LII	Tue, Apr 24, 2012	39.10	43.38	39.00	42.59
3205	NYSE	LII	Mon, Apr 23, 2012	38.16	38.31	37.53	38.31
3204	NYSE	LII	Fri, Apr 20, 2012	37.97	38.95	37.86	38.77
3203	NYSE	LII	Thu, Apr 19, 2012	38.25	38.53	37.35	37.77
3202	NYSE	LII	Wed, Apr 18, 2012	38.42	38.59	38.08	38.16
3201	NYSE	LII	Tue, Apr 17, 2012	38.71	39.24	38.66	38.67
3200	NYSE	LII	Mon, Apr 16, 2012	38.41	38.65	37.74	38.33
3199	NYSE	LII	Fri, Apr 13, 2012	38.29	38.40	37.61	38.10
3198	NYSE	LII	Thu, Apr 12, 2012	37.66	38.88	37.63	38.42
3197	NYSE	LII	Wed, Apr 11, 2012	37.42	37.76	37.31	37.62
3196	NYSE	LII	Tue, Apr 10, 2012	37.76	38.09	36.77	36.95
3195	NYSE	LII	Mon, Apr 9, 2012	37.79	38.15	37.76	37.95
3194	NYSE	LII	Thu, Apr 5, 2012	39.12	39.59	38.55	38.64
3193	NYSE	LII	Wed, Apr 4, 2012	39.37	39.37	38.55	39.25
3192	NYSE	LII	Tue, Apr 3, 2012	39.93	40.31	39.61	39.88
3191	NYSE	LII	Mon, Apr 2, 2012	39.97	40.48	39.53	39.88
3190	NYSE	LII	Fri, Mar 30, 2012	40.30	40.40	39.89	40.30
3189	NYSE	LII	Thu, Mar 29, 2012	39.47	40.19	39.14	40.00
3188	NYSE	LII	Wed, Mar 28, 2012	39.85	39.92	39.22	39.78
3187	NYSE	LII	Tue, Mar 27, 2012	39.80	40.42	39.80	40.04
3186	NYSE	LII	Mon, Mar 26, 2012	39.78	40.11	39.48	39.90
3185	NYSE	LII	Fri, Mar 23, 2012	39.35	39.54	38.15	39.39
3184	NYSE	LII	Thu, Mar 22, 2012	39.32	39.47	38.52	39.45
3183	NYSE	LII	Wed, Mar 21, 2012	40.34	40.60	39.82	39.87
3182	NYSE	LII	Tue, Mar 20, 2012	41.41	41.48	40.22	40.34
3181	NYSE	LII	Mon, Mar 19, 2012	42.01	42.12	41.38	41.69
3180	NYSE	LII	Fri, Mar 16, 2012	42.50	42.50	41.63	42.00
3179	NYSE	LII	Thu, Mar 15, 2012	42.05	42.77	41.81	42.73
3178	NYSE	LII	Wed, Mar 14, 2012	42.28	42.81	41.84	42.17
3177	NYSE	LII	Tue, Mar 13, 2012	41.34	42.42	41.12	42.42
3176	NYSE	LII	Mon, Mar 12, 2012	40.87	41.12	40.76	40.93
3175	NYSE	LII	Fri, Mar 9, 2012	39.54	41.30	39.20	40.86
3174	NYSE	LII	Thu, Mar 8, 2012	39.08	39.90	38.86	39.59
3173	NYSE	LII	Wed, Mar 7, 2012	38.54	38.91	38.37	38.75
3172	NYSE	LII	Tue, Mar 6, 2012	39.02	39.09	38.23	38.37
3171	NYSE	LII	Mon, Mar 5, 2012	39.80	40.07	39.36	39.64
3170	NYSE	LII	Fri, Mar 2, 2012	39.34	40.40	39.14	39.95
3169	NYSE	LII	Thu, Mar 1, 2012	39.29	39.72	39.11	39.50
3168	NYSE	LII	Wed, Feb 29, 2012	38.87	39.67	38.54	39.13
3167	NYSE	LII	Tue, Feb 28, 2012	39.18	39.26	38.42	38.74
3166	NYSE	LII	Mon, Feb 27, 2012	38.58	39.63	38.10	39.19
3165	NYSE	LII	Fri, Feb 24, 2012	39.92	39.92	38.90	39.00
3164	NYSE	LII	Thu, Feb 23, 2012	39.43	40.08	39.21	39.95
3163	NYSE	LII	Wed, Feb 22, 2012	39.61	39.72	38.99	39.57
3162	NYSE	LII	Tue, Feb 21, 2012	39.84	39.92	39.32	39.63
3161	NYSE	LII	Fri, Feb 17, 2012	39.70	39.97	39.55	39.84
3160	NYSE	LII	Thu, Feb 16, 2012	38.83	39.76	38.76	39.63
3159	NYSE	LII	Wed, Feb 15, 2012	39.34	39.53	38.58	38.81
3158	NYSE	LII	Tue, Feb 14, 2012	39.41	39.54	38.68	39.18
3157	NYSE	LII	Mon, Feb 13, 2012	39.50	39.98	39.02	39.58
3156	NYSE	LII	Fri, Feb 10, 2012	38.54	39.24	38.41	39.14
3155	NYSE	LII	Thu, Feb 9, 2012	39.00	39.36	38.84	39.17
3154	NYSE	LII	Wed, Feb 8, 2012	39.31	39.49	38.65	39.00
3153	NYSE	LII	Tue, Feb 7, 2012	39.35	39.56	38.91	39.34
3152	NYSE	LII	Mon, Feb 6, 2012	39.47	39.78	39.23	39.46
3151	NYSE	LII	Fri, Feb 3, 2012	39.09	39.97	39.09	39.85
3150	NYSE	LII	Thu, Feb 2, 2012	36.75	39.03	36.28	38.64
3149	NYSE	LII	Wed, Feb 1, 2012	36.76	36.96	36.32	36.60
3148	NYSE	LII	Tue, Jan 31, 2012	37.15	37.34	35.96	36.20
3147	NYSE	LII	Mon, Jan 30, 2012	37.12	37.28	36.53	36.75
3146	NYSE	LII	Fri, Jan 27, 2012	37.10	37.87	37.01	37.62
3145	NYSE	LII	Thu, Jan 26, 2012	38.34	38.50	37.14	37.29
3144	NYSE	LII	Wed, Jan 25, 2012	37.19	38.18	36.60	38.08
3143	NYSE	LII	Tue, Jan 24, 2012	36.67	37.49	36.59	37.25
3142	NYSE	LII	Mon, Jan 23, 2012	37.23	38.12	36.62	36.92
3141	NYSE	LII	Fri, Jan 20, 2012	37.77	37.84	36.93	37.10
3140	NYSE	LII	Thu, Jan 19, 2012	38.35	38.47	37.58	37.79
3139	NYSE	LII	Wed, Jan 18, 2012	37.80	38.47	36.79	38.47
3138	NYSE	LII	Tue, Jan 17, 2012	38.51	38.57	37.40	38.15
3137	NYSE	LII	Fri, Jan 13, 2012	37.91	37.98	36.76	37.84
3136	NYSE	LII	Thu, Jan 12, 2012	38.06	38.54	37.55	38.28
3135	NYSE	LII	Wed, Jan 11, 2012	37.77	38.20	37.30	38.01
3134	NYSE	LII	Tue, Jan 10, 2012	36.71	37.98	36.65	37.96
3133	NYSE	LII	Mon, Jan 9, 2012	35.51	36.12	35.40	36.08
3132	NYSE	LII	Fri, Jan 6, 2012	35.51	35.79	34.52	35.38
3131	NYSE	LII	Thu, Jan 5, 2012	34.94	35.75	33.81	35.54
3130	NYSE	LII	Wed, Jan 4, 2012	34.55	35.55	34.40	35.32
3129	NYSE	LII	Tue, Jan 3, 2012	34.88	35.28	34.51	34.74
3128	NYSE	LII	Fri, Dec 30, 2011	34.06	34.39	33.74	33.75
3127	NYSE	LII	Thu, Dec 29, 2011	32.64	34.25	32.59	34.06
3126	NYSE	LII	Wed, Dec 28, 2011	33.38	33.42	32.30	32.49
3125	NYSE	LII	Tue, Dec 27, 2011	33.51	34.06	33.46	33.69
3124	NYSE	LII	Fri, Dec 23, 2011	34.15	34.26	33.75	33.93
3123	NYSE	LII	Thu, Dec 22, 2011	34.28	34.65	33.95	34.04
3122	NYSE	LII	Wed, Dec 21, 2011	33.71	34.22	33.21	34.09
3121	NYSE	LII	Tue, Dec 20, 2011	32.92	34.00	32.91	33.68
3120	NYSE	LII	Mon, Dec 19, 2011	32.78	33.32	31.99	32.14
3119	NYSE	LII	Fri, Dec 16, 2011	33.28	33.58	32.43	32.72
3118	NYSE	LII	Thu, Dec 15, 2011	32.46	32.82	32.15	32.56
3117	NYSE	LII	Wed, Dec 14, 2011	33.61	34.06	31.96	31.99
3116	NYSE	LII	Tue, Dec 13, 2011	34.66	35.20	33.71	33.94
3115	NYSE	LII	Mon, Dec 12, 2011	34.19	34.47	33.62	34.39
3114	NYSE	LII	Fri, Dec 9, 2011	33.93	34.82	33.82	34.75
3113	NYSE	LII	Thu, Dec 8, 2011	34.39	34.56	33.56	33.65
3112	NYSE	LII	Wed, Dec 7, 2011	34.45	34.93	33.86	34.81
3111	NYSE	LII	Tue, Dec 6, 2011	34.42	34.88	34.10	34.72
3110	NYSE	LII	Mon, Dec 5, 2011	34.45	35.11	34.00	34.61
3109	NYSE	LII	Fri, Dec 2, 2011	33.79	34.06	33.52	33.97
3108	NYSE	LII	Thu, Dec 1, 2011	32.96	33.74	32.64	33.35
3107	NYSE	LII	Wed, Nov 30, 2011	32.13	33.14	31.75	33.13
3106	NYSE	LII	Tue, Nov 29, 2011	30.38	30.84	30.25	30.71
3105	NYSE	LII	Mon, Nov 28, 2011	30.18	30.77	29.90	30.26
3104	NYSE	LII	Fri, Nov 25, 2011	29.46	29.82	29.10	29.16
3103	NYSE	LII	Wed, Nov 23, 2011	30.32	30.44	29.56	29.58
3102	NYSE	LII	Tue, Nov 22, 2011	30.82	31.03	30.35	30.60
3101	NYSE	LII	Mon, Nov 21, 2011	30.86	31.14	30.48	30.91
3100	NYSE	LII	Fri, Nov 18, 2011	31.19	31.48	30.85	31.37
3099	NYSE	LII	Thu, Nov 17, 2011	31.77	31.78	30.82	30.95
3098	NYSE	LII	Wed, Nov 16, 2011	32.30	32.53	31.72	31.76
3097	NYSE	LII	Tue, Nov 15, 2011	32.89	33.16	32.33	32.69
3096	NYSE	LII	Mon, Nov 14, 2011	32.86	33.39	32.84	33.11
3095	NYSE	LII	Fri, Nov 11, 2011	32.24	33.32	32.19	33.09
3094	NYSE	LII	Thu, Nov 10, 2011	31.60	32.36	31.16	31.84
3093	NYSE	LII	Wed, Nov 9, 2011	32.25	32.60	31.36	31.68
3092	NYSE	LII	Tue, Nov 8, 2011	33.23	33.65	32.30	33.57
3091	NYSE	LII	Mon, Nov 7, 2011	33.14	33.44	32.13	33.05
3090	NYSE	LII	Fri, Nov 4, 2011	32.75	33.40	32.29	33.25
3089	NYSE	LII	Thu, Nov 3, 2011	32.49	33.32	32.06	33.18
3088	NYSE	LII	Wed, Nov 2, 2011	31.76	32.28	31.20	32.22
3087	NYSE	LII	Tue, Nov 1, 2011	31.69	31.84	30.60	31.12
3086	NYSE	LII	Mon, Oct 31, 2011	33.34	33.62	32.19	32.19
3085	NYSE	LII	Fri, Oct 28, 2011	33.99	34.34	33.61	33.93
3084	NYSE	LII	Thu, Oct 27, 2011	33.33	34.55	32.68	34.19
3083	NYSE	LII	Wed, Oct 26, 2011	32.87	32.93	32.06	32.29
3082	NYSE	LII	Tue, Oct 25, 2011	34.93	34.93	31.60	32.10
3081	NYSE	LII	Mon, Oct 24, 2011	28.52	30.11	28.45	29.45
3080	NYSE	LII	Fri, Oct 21, 2011	28.33	28.70	27.98	28.33
3079	NYSE	LII	Thu, Oct 20, 2011	28.80	28.98	27.39	27.95
3078	NYSE	LII	Wed, Oct 19, 2011	29.33	29.57	28.64	28.74
3077	NYSE	LII	Tue, Oct 18, 2011	28.46	29.58	28.09	29.31
3076	NYSE	LII	Mon, Oct 17, 2011	29.32	29.46	28.27	28.36
3075	NYSE	LII	Fri, Oct 14, 2011	29.81	29.81	28.63	29.51
3074	NYSE	LII	Thu, Oct 13, 2011	29.53	29.86	28.77	29.37
3073	NYSE	LII	Wed, Oct 12, 2011	29.14	30.11	29.13	29.84
3072	NYSE	LII	Tue, Oct 11, 2011	28.73	29.09	28.52	28.85
3071	NYSE	LII	Mon, Oct 10, 2011	28.11	29.03	27.94	29.02
3070	NYSE	LII	Fri, Oct 7, 2011	28.26	28.37	27.12	27.39
3069	NYSE	LII	Thu, Oct 6, 2011	26.77	28.50	26.70	28.10
3068	NYSE	LII	Wed, Oct 5, 2011	26.31	27.17	26.15	26.82
3067	NYSE	LII	Tue, Oct 4, 2011	25.10	26.24	24.52	26.24
3066	NYSE	LII	Mon, Oct 3, 2011	25.61	27.36	25.34	25.42
3065	NYSE	LII	Fri, Sep 30, 2011	28.10	28.10	25.66	25.78
3064	NYSE	LII	Thu, Sep 29, 2011	29.13	29.46	28.33	28.98
3063	NYSE	LII	Wed, Sep 28, 2011	29.63	29.75	28.36	28.36
3062	NYSE	LII	Tue, Sep 27, 2011	29.29	30.42	29.17	29.78
3061	NYSE	LII	Mon, Sep 26, 2011	27.33	28.62	26.69	28.58
3060	NYSE	LII	Fri, Sep 23, 2011	25.27	27.15	25.11	27.14
3059	NYSE	LII	Thu, Sep 22, 2011	26.56	26.60	24.37	25.29
3058	NYSE	LII	Wed, Sep 21, 2011	29.14	29.14	27.34	27.37
3057	NYSE	LII	Tue, Sep 20, 2011	30.08	30.29	29.07	29.11
3056	NYSE	LII	Mon, Sep 19, 2011	30.12	30.20	29.40	29.98
3055	NYSE	LII	Fri, Sep 16, 2011	31.03	31.77	30.38	30.74
3054	NYSE	LII	Thu, Sep 15, 2011	30.58	31.28	30.26	31.14
3053	NYSE	LII	Wed, Sep 14, 2011	29.92	30.74	29.29	30.28
3052	NYSE	LII	Tue, Sep 13, 2011	29.39	30.17	29.25	29.78
3051	NYSE	LII	Mon, Sep 12, 2011	28.64	29.29	28.59	29.27
3050	NYSE	LII	Fri, Sep 9, 2011	29.42	29.66	28.72	29.05
3049	NYSE	LII	Thu, Sep 8, 2011	30.17	30.49	29.60	29.79
3048	NYSE	LII	Wed, Sep 7, 2011	29.46	30.64	29.37	30.44
3047	NYSE	LII	Tue, Sep 6, 2011	28.19	29.04	28.05	28.99
3046	NYSE	LII	Fri, Sep 2, 2011	29.76	29.80	28.77	29.01
3045	NYSE	LII	Thu, Sep 1, 2011	31.34	31.78	30.28	30.31
3044	NYSE	LII	Wed, Aug 31, 2011	31.36	31.98	31.03	31.22
3043	NYSE	LII	Tue, Aug 30, 2011	31.34	31.48	30.76	31.12
3042	NYSE	LII	Mon, Aug 29, 2011	30.70	31.58	30.57	31.50
3041	NYSE	LII	Fri, Aug 26, 2011	29.20	30.31	28.80	30.29
3040	NYSE	LII	Thu, Aug 25, 2011	30.17	30.25	28.63	28.78
3039	NYSE	LII	Wed, Aug 24, 2011	29.36	30.11	29.17	29.94
3038	NYSE	LII	Tue, Aug 23, 2011	28.17	29.58	27.79	29.53
3037	NYSE	LII	Mon, Aug 22, 2011	28.39	28.44	27.82	28.05
3036	NYSE	LII	Fri, Aug 19, 2011	28.05	28.70	27.56	27.63
3035	NYSE	LII	Thu, Aug 18, 2011	29.79	29.82	28.16	28.45
3034	NYSE	LII	Wed, Aug 17, 2011	31.42	31.65	30.28	30.58
3033	NYSE	LII	Tue, Aug 16, 2011	31.74	31.91	31.18	31.20
3032	NYSE	LII	Mon, Aug 15, 2011	31.66	32.13	31.60	32.09
3031	NYSE	LII	Fri, Aug 12, 2011	31.64	32.10	31.09	31.35
3030	NYSE	LII	Thu, Aug 11, 2011	29.93	31.88	29.59	31.36
3029	NYSE	LII	Wed, Aug 10, 2011	31.48	31.69	29.75	29.78
3028	NYSE	LII	Tue, Aug 9, 2011	31.87	32.24	30.31	32.23
3027	NYSE	LII	Mon, Aug 8, 2011	32.37	33.07	31.30	31.31
3026	NYSE	LII	Fri, Aug 5, 2011	34.01	34.41	33.00	33.45
3025	NYSE	LII	Thu, Aug 4, 2011	34.12	34.32	33.51	33.56
3024	NYSE	LII	Wed, Aug 3, 2011	35.08	35.33	33.75	34.52
3023	NYSE	LII	Tue, Aug 2, 2011	36.35	36.35	34.98	35.00
3022	NYSE	LII	Mon, Aug 1, 2011	37.42	37.63	36.01	36.55
3021	NYSE	LII	Fri, Jul 29, 2011	35.31	37.11	35.04	36.98
3020	NYSE	LII	Thu, Jul 28, 2011	35.25	35.90	35.04	35.70
3019	NYSE	LII	Wed, Jul 27, 2011	37.13	37.13	35.83	35.92
3018	NYSE	LII	Tue, Jul 26, 2011	36.94	40.10	36.94	37.48
3017	NYSE	LII	Mon, Jul 25, 2011	41.56	42.09	41.08	41.22
3016	NYSE	LII	Fri, Jul 22, 2011	41.41	42.55	41.37	42.02
3015	NYSE	LII	Thu, Jul 21, 2011	42.55	43.52	41.20	41.53
3014	NYSE	LII	Wed, Jul 20, 2011	42.30	42.85	42.07	42.47
3013	NYSE	LII	Tue, Jul 19, 2011	41.48	42.22	41.48	42.17
3012	NYSE	LII	Mon, Jul 18, 2011	42.16	42.16	41.01	41.26
3011	NYSE	LII	Fri, Jul 15, 2011	42.81	42.90	42.15	42.21
3010	NYSE	LII	Thu, Jul 14, 2011	43.73	44.36	42.75	42.78
3009	NYSE	LII	Wed, Jul 13, 2011	42.67	44.14	42.66	43.78
3008	NYSE	LII	Tue, Jul 12, 2011	42.01	42.94	41.81	42.60
3007	NYSE	LII	Mon, Jul 11, 2011	42.31	42.31	41.69	42.11
3006	NYSE	LII	Fri, Jul 8, 2011	42.84	43.16	42.62	42.75
3005	NYSE	LII	Thu, Jul 7, 2011	43.26	43.48	43.14	43.24
3004	NYSE	LII	Wed, Jul 6, 2011	43.02	43.37	42.78	42.86
3003	NYSE	LII	Tue, Jul 5, 2011	43.59	43.62	42.91	43.10
3002	NYSE	LII	Fri, Jul 1, 2011	43.15	43.70	42.91	43.64
3001	NYSE	LII	Thu, Jun 30, 2011	43.13	43.56	42.99	43.07
3000	NYSE	LII	Wed, Jun 29, 2011	43.02	43.61	42.69	42.97
2999	NYSE	LII	Tue, Jun 28, 2011	42.85	43.00	42.75	42.82
2998	NYSE	LII	Mon, Jun 27, 2011	42.82	43.03	42.52	42.72
2997	NYSE	LII	Fri, Jun 24, 2011	43.11	43.38	42.52	42.87
2996	NYSE	LII	Thu, Jun 23, 2011	42.45	43.23	42.31	43.17
2995	NYSE	LII	Wed, Jun 22, 2011	42.93	43.29	42.49	42.94
2994	NYSE	LII	Tue, Jun 21, 2011	43.20	43.26	42.95	43.10
2993	NYSE	LII	Mon, Jun 20, 2011	43.15	43.15	42.72	43.00
2992	NYSE	LII	Fri, Jun 17, 2011	43.35	43.63	42.61	43.37
2991	NYSE	LII	Thu, Jun 16, 2011	43.08	43.32	42.90	42.99
2990	NYSE	LII	Wed, Jun 15, 2011	43.91	43.94	42.83	42.99
2989	NYSE	LII	Tue, Jun 14, 2011	43.72	44.54	43.72	44.36
2988	NYSE	LII	Mon, Jun 13, 2011	43.42	43.89	43.29	43.31
2987	NYSE	LII	Fri, Jun 10, 2011	43.06	43.62	42.85	43.31
2986	NYSE	LII	Thu, Jun 9, 2011	43.33	43.40	42.94	43.20
2985	NYSE	LII	Wed, Jun 8, 2011	43.15	43.47	42.86	43.26
2984	NYSE	LII	Tue, Jun 7, 2011	44.48	44.72	43.20	43.22
2983	NYSE	LII	Mon, Jun 6, 2011	44.30	45.25	44.10	44.41
2982	NYSE	LII	Fri, Jun 3, 2011	44.25	44.80	43.91	44.30
2981	NYSE	LII	Thu, Jun 2, 2011	44.98	45.43	44.82	44.85
2980	NYSE	LII	Wed, Jun 1, 2011	46.54	46.61	44.84	45.00
2979	NYSE	LII	Tue, May 31, 2011	46.81	46.93	46.15	46.61
2978	NYSE	LII	Fri, May 27, 2011	46.64	46.77	46.19	46.47
2977	NYSE	LII	Thu, May 26, 2011	46.14	46.71	45.94	46.61
2976	NYSE	LII	Wed, May 25, 2011	45.65	46.60	45.40	46.33
2975	NYSE	LII	Tue, May 24, 2011	46.14	46.52	45.33	45.76
2974	NYSE	LII	Mon, May 23, 2011	46.31	46.38	45.85	46.06
2973	NYSE	LII	Fri, May 20, 2011	47.05	47.05	46.58	46.69
2972	NYSE	LII	Thu, May 19, 2011	47.58	47.91	46.77	47.13
2971	NYSE	LII	Wed, May 18, 2011	47.27	47.97	47.19	47.39
2970	NYSE	LII	Tue, May 17, 2011	47.89	47.91	47.16	47.51
2969	NYSE	LII	Mon, May 16, 2011	48.05	48.45	47.70	48.08
2968	NYSE	LII	Fri, May 13, 2011	49.15	49.35	48.04	48.25
2967	NYSE	LII	Thu, May 12, 2011	48.52	49.42	48.38	49.05
2966	NYSE	LII	Wed, May 11, 2011	49.23	49.34	48.48	48.70
2965	NYSE	LII	Tue, May 10, 2011	49.37	49.60	49.12	49.36
2964	NYSE	LII	Mon, May 9, 2011	49.36	49.65	48.94	49.23
2963	NYSE	LII	Fri, May 6, 2011	49.96	50.44	49.14	49.45
2962	NYSE	LII	Thu, May 5, 2011	47.79	49.48	47.75	49.00
2961	NYSE	LII	Wed, May 4, 2011	48.16	48.53	47.69	48.09
2960	NYSE	LII	Tue, May 3, 2011	48.60	48.76	48.14	48.24
2959	NYSE	LII	Mon, May 2, 2011	48.69	49.22	48.48	48.76
2958	NYSE	LII	Fri, Apr 29, 2011	48.70	49.07	48.51	48.61
2957	NYSE	LII	Thu, Apr 28, 2011	48.75	48.99	48.43	48.73
2956	NYSE	LII	Wed, Apr 27, 2011	49.95	49.99	48.26	48.85
2955	NYSE	LII	Tue, Apr 26, 2011	51.62	51.62	49.68	49.96
2954	NYSE	LII	Mon, Apr 25, 2011	52.89	53.45	52.36	52.95
2953	NYSE	LII	Thu, Apr 21, 2011	52.92	53.11	52.61	53.01
2952	NYSE	LII	Wed, Apr 20, 2011	51.87	52.98	51.85	52.55
2951	NYSE	LII	Tue, Apr 19, 2011	51.06	51.54	50.67	51.10
2950	NYSE	LII	Mon, Apr 18, 2011	51.00	51.41	50.55	50.81
2949	NYSE	LII	Fri, Apr 15, 2011	51.22	51.76	50.83	51.51
2948	NYSE	LII	Thu, Apr 14, 2011	51.55	51.63	50.91	51.10
2947	NYSE	LII	Wed, Apr 13, 2011	52.78	52.96	51.75	51.95
2946	NYSE	LII	Tue, Apr 12, 2011	52.30	52.64	52.00	52.54
2945	NYSE	LII	Mon, Apr 11, 2011	52.11	52.74	52.11	52.51
2944	NYSE	LII	Fri, Apr 8, 2011	52.56	52.97	51.62	52.06
2943	NYSE	LII	Thu, Apr 7, 2011	53.49	53.87	53.12	53.59
2942	NYSE	LII	Wed, Apr 6, 2011	53.94	54.10	53.31	53.57
2941	NYSE	LII	Tue, Apr 5, 2011	53.34	53.99	53.12	53.63
2940	NYSE	LII	Mon, Apr 4, 2011	53.34	54.07	52.96	53.50
2939	NYSE	LII	Fri, Apr 1, 2011	52.89	53.90	52.57	53.24
2938	NYSE	LII	Thu, Mar 31, 2011	52.08	52.67	51.92	52.58
2937	NYSE	LII	Wed, Mar 30, 2011	51.27	52.63	51.14	52.21
2936	NYSE	LII	Tue, Mar 29, 2011	50.70	51.17	50.54	51.14
2935	NYSE	LII	Mon, Mar 28, 2011	50.85	51.04	50.65	50.78
2934	NYSE	LII	Fri, Mar 25, 2011	51.21	51.35	50.71	50.82
2933	NYSE	LII	Thu, Mar 24, 2011	51.01	51.21	50.11	51.02
2932	NYSE	LII	Wed, Mar 23, 2011	50.97	50.97	50.16	50.75
2931	NYSE	LII	Tue, Mar 22, 2011	51.64	51.80	51.05	51.08
2930	NYSE	LII	Mon, Mar 21, 2011	51.64	51.88	51.21	51.55
2929	NYSE	LII	Fri, Mar 18, 2011	50.78	51.06	50.56	50.97
2928	NYSE	LII	Thu, Mar 17, 2011	50.71	50.97	50.03	50.13
2927	NYSE	LII	Wed, Mar 16, 2011	50.67	51.16	49.98	49.99
2926	NYSE	LII	Tue, Mar 15, 2011	49.77	51.10	49.38	50.73
2925	NYSE	LII	Mon, Mar 14, 2011	51.18	51.82	51.01	51.15
2924	NYSE	LII	Fri, Mar 11, 2011	50.60	51.73	50.60	51.57
2923	NYSE	LII	Thu, Mar 10, 2011	51.19	51.40	50.63	51.13
2922	NYSE	LII	Wed, Mar 9, 2011	50.95	51.88	50.86	51.84
2921	NYSE	LII	Tue, Mar 8, 2011	49.26	51.24	49.20	50.98
2920	NYSE	LII	Mon, Mar 7, 2011	49.28	49.36	48.74	49.21
2919	NYSE	LII	Fri, Mar 4, 2011	49.28	49.75	48.97	49.19
2918	NYSE	LII	Thu, Mar 3, 2011	48.65	49.74	48.65	49.47
2917	NYSE	LII	Wed, Mar 2, 2011	48.09	48.68	47.98	48.27
2916	NYSE	LII	Tue, Mar 1, 2011	48.83	49.18	47.83	48.06
2915	NYSE	LII	Mon, Feb 28, 2011	48.74	49.40	48.37	48.50
2914	NYSE	LII	Fri, Feb 25, 2011	48.86	48.89	48.35	48.54
2913	NYSE	LII	Thu, Feb 24, 2011	49.14	49.32	48.47	48.68
2912	NYSE	LII	Wed, Feb 23, 2011	50.21	50.42	48.99	49.14
2911	NYSE	LII	Tue, Feb 22, 2011	50.46	50.79	49.75	50.13
2910	NYSE	LII	Fri, Feb 18, 2011	51.48	51.48	50.69	51.00
2909	NYSE	LII	Thu, Feb 17, 2011	51.11	51.46	51.11	51.29
2908	NYSE	LII	Wed, Feb 16, 2011	51.37	51.73	51.02	51.29
2907	NYSE	LII	Tue, Feb 15, 2011	51.51	51.60	50.77	51.20
2906	NYSE	LII	Mon, Feb 14, 2011	51.63	52.18	51.42	51.93
2905	NYSE	LII	Fri, Feb 11, 2011	51.35	51.91	51.04	51.69
2904	NYSE	LII	Thu, Feb 10, 2011	51.43	52.12	51.23	51.54
2903	NYSE	LII	Wed, Feb 9, 2011	52.60	52.89	51.53	51.64
2902	NYSE	LII	Tue, Feb 8, 2011	51.72	52.90	51.72	52.87
2901	NYSE	LII	Mon, Feb 7, 2011	51.12	52.04	50.85	51.76
2900	NYSE	LII	Fri, Feb 4, 2011	49.24	51.27	49.21	51.13
2899	NYSE	LII	Thu, Feb 3, 2011	49.76	49.88	48.58	49.20
2898	NYSE	LII	Wed, Feb 2, 2011	50.16	50.93	49.87	49.97
2897	NYSE	LII	Tue, Feb 1, 2011	49.42	50.63	49.42	50.46
2896	NYSE	LII	Mon, Jan 31, 2011	48.00	49.68	48.00	49.14
2895	NYSE	LII	Fri, Jan 28, 2011	48.50	48.67	47.57	48.11
2894	NYSE	LII	Thu, Jan 27, 2011	48.20	48.71	48.05	48.38
2893	NYSE	LII	Wed, Jan 26, 2011	47.94	48.45	47.72	48.18
2892	NYSE	LII	Tue, Jan 25, 2011	47.73	47.89	47.17	47.82
2891	NYSE	LII	Mon, Jan 24, 2011	47.54	48.32	47.48	47.93
2890	NYSE	LII	Fri, Jan 21, 2011	49.13	49.13	47.38	47.46
2889	NYSE	LII	Thu, Jan 20, 2011	48.37	49.27	48.09	48.83
2888	NYSE	LII	Wed, Jan 19, 2011	49.85	49.86	48.44	48.57
2887	NYSE	LII	Tue, Jan 18, 2011	49.80	49.98	49.59	49.89
2886	NYSE	LII	Fri, Jan 14, 2011	49.27	49.90	49.20	49.66
2885	NYSE	LII	Thu, Jan 13, 2011	49.44	49.50	48.98	49.28
2884	NYSE	LII	Wed, Jan 12, 2011	49.20	49.66	49.05	49.42
2883	NYSE	LII	Tue, Jan 11, 2011	48.58	49.34	48.54	48.93
2882	NYSE	LII	Mon, Jan 10, 2011	47.21	48.54	46.91	48.36
2881	NYSE	LII	Fri, Jan 7, 2011	47.41	47.93	46.83	47.24
2880	NYSE	LII	Thu, Jan 6, 2011	47.51	47.68	47.08	47.29
2879	NYSE	LII	Wed, Jan 5, 2011	47.38	47.89	47.24	47.54
2878	NYSE	LII	Tue, Jan 4, 2011	48.17	48.17	46.70	47.50
2877	NYSE	LII	Mon, Jan 3, 2011	47.77	48.20	47.72	47.93
2876	NYSE	LII	Fri, Dec 31, 2010	48.09	48.33	47.28	47.29
2875	NYSE	LII	Thu, Dec 30, 2010	48.02	48.51	47.85	48.12
2874	NYSE	LII	Wed, Dec 29, 2010	48.37	48.49	48.06	48.12
2873	NYSE	LII	Tue, Dec 28, 2010	48.44	48.53	47.50	48.31
2872	NYSE	LII	Mon, Dec 27, 2010	48.31	48.54	48.14	48.38
2871	NYSE	LII	Thu, Dec 23, 2010	48.55	48.85	48.39	48.46
2870	NYSE	LII	Wed, Dec 22, 2010	48.78	48.92	48.44	48.72
2869	NYSE	LII	Tue, Dec 21, 2010	48.17	48.79	48.00	48.67
2868	NYSE	LII	Mon, Dec 20, 2010	48.16	48.24	47.59	47.88
2867	NYSE	LII	Fri, Dec 17, 2010	48.09	48.22	47.85	47.88
2866	NYSE	LII	Thu, Dec 16, 2010	47.92	48.36	47.65	48.26
2865	NYSE	LII	Wed, Dec 15, 2010	47.18	49.32	47.18	47.70
2864	NYSE	LII	Tue, Dec 14, 2010	47.01	47.64	47.00	47.09
2863	NYSE	LII	Mon, Dec 13, 2010	47.00	47.17	46.80	46.91
2862	NYSE	LII	Fri, Dec 10, 2010	46.87	47.20	46.73	46.87
2861	NYSE	LII	Thu, Dec 9, 2010	47.13	47.16	46.40	46.79
2860	NYSE	LII	Wed, Dec 8, 2010	46.93	47.25	46.37	46.85
2859	NYSE	LII	Tue, Dec 7, 2010	46.92	48.18	46.84	46.97
2858	NYSE	LII	Mon, Dec 6, 2010	46.20	46.55	45.91	46.45
2857	NYSE	LII	Fri, Dec 3, 2010	46.06	46.43	45.83	46.22
2856	NYSE	LII	Thu, Dec 2, 2010	46.01	46.58	45.82	46.29
2855	NYSE	LII	Wed, Dec 1, 2010	44.64	46.40	44.53	46.12
2854	NYSE	LII	Tue, Nov 30, 2010	42.54	44.58	42.49	43.99
2853	NYSE	LII	Mon, Nov 29, 2010	42.74	43.42	42.47	42.97
2852	NYSE	LII	Fri, Nov 26, 2010	42.69	43.39	42.66	43.15
2851	NYSE	LII	Wed, Nov 24, 2010	42.70	43.15	42.60	43.03
2850	NYSE	LII	Tue, Nov 23, 2010	42.15	42.47	42.04	42.37
2849	NYSE	LII	Mon, Nov 22, 2010	42.00	42.84	41.58	42.66
2848	NYSE	LII	Fri, Nov 19, 2010	41.52	42.18	41.02	42.15
2847	NYSE	LII	Thu, Nov 18, 2010	40.59	41.69	40.59	41.48
2846	NYSE	LII	Wed, Nov 17, 2010	39.60	40.21	39.14	40.18
2845	NYSE	LII	Tue, Nov 16, 2010	40.05	40.06	39.29	39.51
2844	NYSE	LII	Mon, Nov 15, 2010	40.48	40.93	40.31	40.31
2843	NYSE	LII	Fri, Nov 12, 2010	40.52	40.89	39.77	40.32
2842	NYSE	LII	Thu, Nov 11, 2010	40.38	40.99	40.24	40.84
2841	NYSE	LII	Wed, Nov 10, 2010	40.90	40.96	40.38	40.73
2840	NYSE	LII	Tue, Nov 9, 2010	41.82	41.82	40.66	40.85
2839	NYSE	LII	Mon, Nov 8, 2010	41.39	41.87	41.04	41.75
2838	NYSE	LII	Fri, Nov 5, 2010	41.48	41.68	41.25	41.66
2837	NYSE	LII	Thu, Nov 4, 2010	40.90	41.49	40.84	41.44
2836	NYSE	LII	Wed, Nov 3, 2010	40.52	40.67	39.98	40.28
2835	NYSE	LII	Tue, Nov 2, 2010	41.19	41.38	40.43	40.50
2834	NYSE	LII	Mon, Nov 1, 2010	41.39	41.39	40.38	40.73
2833	NYSE	LII	Fri, Oct 29, 2010	40.74	41.31	40.58	41.01
2832	NYSE	LII	Thu, Oct 28, 2010	41.09	41.36	40.57	40.79
2831	NYSE	LII	Wed, Oct 27, 2010	41.11	41.11	40.44	40.90
2830	NYSE	LII	Tue, Oct 26, 2010	42.20	42.72	39.24	41.51
2829	NYSE	LII	Mon, Oct 25, 2010	42.54	43.93	42.54	43.27
2828	NYSE	LII	Fri, Oct 22, 2010	42.86	43.01	41.98	42.15
2827	NYSE	LII	Thu, Oct 21, 2010	42.60	43.07	42.28	42.70
2826	NYSE	LII	Wed, Oct 20, 2010	42.75	42.75	42.32	42.37
2825	NYSE	LII	Tue, Oct 19, 2010	42.30	42.88	42.02	42.55
2824	NYSE	LII	Mon, Oct 18, 2010	42.99	43.01	42.35	42.86
2823	NYSE	LII	Fri, Oct 15, 2010	43.43	43.58	42.69	43.07
2822	NYSE	LII	Thu, Oct 14, 2010	43.52	43.79	42.68	43.16
2821	NYSE	LII	Wed, Oct 13, 2010	43.05	43.85	42.89	43.59
2820	NYSE	LII	Tue, Oct 12, 2010	43.05	43.05	42.15	42.83
2819	NYSE	LII	Mon, Oct 11, 2010	42.44	43.26	42.42	43.05
2818	NYSE	LII	Fri, Oct 8, 2010	41.57	42.70	41.48	42.54
2817	NYSE	LII	Thu, Oct 7, 2010	42.44	42.44	41.51	41.56
2816	NYSE	LII	Wed, Oct 6, 2010	42.23	42.53	42.07	42.32
2815	NYSE	LII	Tue, Oct 5, 2010	41.50	42.49	41.41	42.20
2814	NYSE	LII	Mon, Oct 4, 2010	41.93	42.35	40.95	41.09
2813	NYSE	LII	Fri, Oct 1, 2010	41.98	42.34	41.75	42.12
2812	NYSE	LII	Thu, Sep 30, 2010	41.33	41.97	40.98	41.69
2811	NYSE	LII	Wed, Sep 29, 2010	41.29	41.68	40.90	41.16
2810	NYSE	LII	Tue, Sep 28, 2010	41.67	41.90	40.95	41.61
2809	NYSE	LII	Mon, Sep 27, 2010	41.50	42.04	41.26	41.71
2808	NYSE	LII	Fri, Sep 24, 2010	40.72	41.60	40.10	41.50
2807	NYSE	LII	Thu, Sep 23, 2010	41.11	41.48	40.21	40.25
2806	NYSE	LII	Wed, Sep 22, 2010	41.82	42.17	41.27	41.50
2805	NYSE	LII	Tue, Sep 21, 2010	42.58	42.73	41.91	42.00
2804	NYSE	LII	Mon, Sep 20, 2010	42.02	42.76	41.76	42.65
2803	NYSE	LII	Fri, Sep 17, 2010	41.98	42.45	41.52	41.90
2802	NYSE	LII	Thu, Sep 16, 2010	41.99	42.22	41.38	41.83
2801	NYSE	LII	Wed, Sep 15, 2010	41.99	42.30	41.61	42.18
2800	NYSE	LII	Tue, Sep 14, 2010	42.08	42.30	41.78	41.99
2799	NYSE	LII	Mon, Sep 13, 2010	43.30	43.38	41.61	42.11
2798	NYSE	LII	Fri, Sep 10, 2010	43.24	43.73	42.73	42.83
2797	NYSE	LII	Thu, Sep 9, 2010	43.37	43.49	42.82	43.23
2796	NYSE	LII	Wed, Sep 8, 2010	42.90	43.35	42.63	42.77
2795	NYSE	LII	Tue, Sep 7, 2010	43.45	43.52	42.66	42.91
2794	NYSE	LII	Fri, Sep 3, 2010	43.69	44.25	43.22	43.64
2793	NYSE	LII	Thu, Sep 2, 2010	43.64	43.90	42.74	43.16
2792	NYSE	LII	Wed, Sep 1, 2010	43.03	43.73	42.80	43.54
2791	NYSE	LII	Tue, Aug 31, 2010	42.07	42.95	41.85	42.39
2790	NYSE	LII	Mon, Aug 30, 2010	42.60	42.93	42.19	42.23
2789	NYSE	LII	Fri, Aug 27, 2010	42.19	42.81	41.32	42.67
2788	NYSE	LII	Thu, Aug 26, 2010	42.57	42.79	41.69	41.80
2787	NYSE	LII	Wed, Aug 25, 2010	42.11	42.50	41.63	42.32
2786	NYSE	LII	Tue, Aug 24, 2010	42.78	42.88	41.45	42.40
2785	NYSE	LII	Mon, Aug 23, 2010	44.34	44.34	43.49	43.56
2784	NYSE	LII	Fri, Aug 20, 2010	43.67	44.13	43.22	44.03
2783	NYSE	LII	Thu, Aug 19, 2010	44.60	44.90	43.85	44.06
2782	NYSE	LII	Wed, Aug 18, 2010	44.35	45.29	43.99	44.99
2781	NYSE	LII	Tue, Aug 17, 2010	43.56	44.84	43.56	44.45
2780	NYSE	LII	Mon, Aug 16, 2010	42.56	43.38	42.23	43.16
2779	NYSE	LII	Fri, Aug 13, 2010	42.40	43.30	42.35	42.93
2778	NYSE	LII	Thu, Aug 12, 2010	42.85	43.00	42.49	42.64
2777	NYSE	LII	Wed, Aug 11, 2010	44.62	44.62	43.46	43.56
2776	NYSE	LII	Tue, Aug 10, 2010	45.94	46.08	45.34	45.53
2775	NYSE	LII	Mon, Aug 9, 2010	46.00	46.53	45.78	46.44
2774	NYSE	LII	Fri, Aug 6, 2010	44.96	45.90	44.90	45.71
2773	NYSE	LII	Thu, Aug 5, 2010	45.39	45.70	45.20	45.53
2772	NYSE	LII	Wed, Aug 4, 2010	45.30	46.00	45.21	45.74
2771	NYSE	LII	Tue, Aug 3, 2010	44.95	45.56	44.53	45.25
2770	NYSE	LII	Mon, Aug 2, 2010	44.26	45.43	44.19	45.31
2769	NYSE	LII	Fri, Jul 30, 2010	42.52	43.96	42.37	43.67
2768	NYSE	LII	Thu, Jul 29, 2010	42.94	43.16	41.89	42.93
2767	NYSE	LII	Wed, Jul 28, 2010	43.55	43.64	42.30	42.48
2766	NYSE	LII	Tue, Jul 27, 2010	46.99	46.99	43.42	43.46
2765	NYSE	LII	Mon, Jul 26, 2010	45.80	46.03	44.98	45.36
2764	NYSE	LII	Fri, Jul 23, 2010	44.93	45.83	44.75	45.70
2763	NYSE	LII	Thu, Jul 22, 2010	44.50	45.57	44.37	44.97
2762	NYSE	LII	Wed, Jul 21, 2010	43.81	44.52	43.52	43.90
2761	NYSE	LII	Tue, Jul 20, 2010	42.08	43.63	41.83	43.55
2760	NYSE	LII	Mon, Jul 19, 2010	42.93	43.17	41.81	42.68
2759	NYSE	LII	Fri, Jul 16, 2010	44.19	44.20	42.72	42.78
2758	NYSE	LII	Thu, Jul 15, 2010	45.09	45.24	44.12	44.36
2757	NYSE	LII	Wed, Jul 14, 2010	45.30	45.36	44.61	45.00
2756	NYSE	LII	Tue, Jul 13, 2010	44.78	45.63	44.57	45.38
2755	NYSE	LII	Mon, Jul 12, 2010	44.19	44.50	43.80	44.39
2754	NYSE	LII	Fri, Jul 9, 2010	43.50	44.25	43.05	44.24
2753	NYSE	LII	Thu, Jul 8, 2010	44.04	44.28	43.30	43.69
2752	NYSE	LII	Wed, Jul 7, 2010	42.36	43.55	42.33	43.50
2751	NYSE	LII	Tue, Jul 6, 2010	42.05	42.59	41.65	42.14
2750	NYSE	LII	Fri, Jul 2, 2010	41.97	41.97	41.16	41.53
2749	NYSE	LII	Thu, Jul 1, 2010	41.66	42.09	40.81	41.72
2748	NYSE	LII	Wed, Jun 30, 2010	42.33	42.79	41.44	41.57
2747	NYSE	LII	Tue, Jun 29, 2010	43.23	43.26	42.10	42.36
2746	NYSE	LII	Mon, Jun 28, 2010	44.04	44.55	43.36	43.91
2745	NYSE	LII	Fri, Jun 25, 2010	43.00	43.87	42.53	43.84
2744	NYSE	LII	Thu, Jun 24, 2010	42.89	43.67	42.36	42.78
2743	NYSE	LII	Wed, Jun 23, 2010	43.21	43.93	42.12	43.31
2742	NYSE	LII	Tue, Jun 22, 2010	44.62	44.90	43.25	43.33
2741	NYSE	LII	Mon, Jun 21, 2010	44.04	45.22	44.04	44.41
2740	NYSE	LII	Fri, Jun 18, 2010	43.70	43.99	43.15	43.35
2739	NYSE	LII	Thu, Jun 17, 2010	44.38	44.38	43.14	43.60
2738	NYSE	LII	Wed, Jun 16, 2010	43.98	44.50	43.81	44.23
2737	NYSE	LII	Tue, Jun 15, 2010	43.74	44.53	43.64	44.39
2736	NYSE	LII	Mon, Jun 14, 2010	44.01	44.59	43.39	43.59
2735	NYSE	LII	Fri, Jun 11, 2010	43.04	44.16	43.00	43.73
2734	NYSE	LII	Thu, Jun 10, 2010	42.39	43.53	42.39	43.49
2733	NYSE	LII	Wed, Jun 9, 2010	41.69	42.43	41.28	41.54
2732	NYSE	LII	Tue, Jun 8, 2010	41.05	41.82	40.60	41.58
2731	NYSE	LII	Mon, Jun 7, 2010	42.57	42.57	40.99	41.02
2730	NYSE	LII	Fri, Jun 4, 2010	44.07	44.31	42.45	42.59
2729	NYSE	LII	Thu, Jun 3, 2010	44.69	45.25	44.38	45.09
2728	NYSE	LII	Wed, Jun 2, 2010	44.34	44.88	43.80	44.81
2727	NYSE	LII	Tue, Jun 1, 2010	44.42	44.95	43.81	43.99
2726	NYSE	LII	Fri, May 28, 2010	45.74	45.74	44.16	44.75
2725	NYSE	LII	Thu, May 27, 2010	44.20	46.04	44.02	45.69
2724	NYSE	LII	Wed, May 26, 2010	43.01	44.71	42.97	43.35
2723	NYSE	LII	Tue, May 25, 2010	40.90	42.74	40.50	42.67
2722	NYSE	LII	Mon, May 24, 2010	41.89	42.82	41.71	42.13
2721	NYSE	LII	Fri, May 21, 2010	40.82	42.06	40.51	41.95
2720	NYSE	LII	Thu, May 20, 2010	41.98	42.69	41.17	41.62
2719	NYSE	LII	Wed, May 19, 2010	44.33	44.95	43.00	43.26
2718	NYSE	LII	Tue, May 18, 2010	45.19	45.82	44.30	44.45
2717	NYSE	LII	Mon, May 17, 2010	45.21	45.51	43.41	44.55
2716	NYSE	LII	Fri, May 14, 2010	45.56	45.64	44.64	44.97
2715	NYSE	LII	Thu, May 13, 2010	45.47	46.26	45.28	46.10
2714	NYSE	LII	Wed, May 12, 2010	44.51	46.01	44.51	45.70
2713	NYSE	LII	Tue, May 11, 2010	43.67	44.95	43.53	44.31
2712	NYSE	LII	Mon, May 10, 2010	43.20	44.52	42.66	44.44
2711	NYSE	LII	Fri, May 7, 2010	42.12	42.68	41.05	41.33
2710	NYSE	LII	Thu, May 6, 2010	42.64	43.75	40.19	42.11
2709	NYSE	LII	Wed, May 5, 2010	43.57	43.84	42.25	42.96
2708	NYSE	LII	Tue, May 4, 2010	44.90	44.90	43.59	43.98
2707	NYSE	LII	Mon, May 3, 2010	45.32	45.94	44.55	45.67
2706	NYSE	LII	Fri, Apr 30, 2010	46.24	46.95	45.23	45.26
2705	NYSE	LII	Thu, Apr 29, 2010	46.23	46.57	45.77	46.32
2704	NYSE	LII	Wed, Apr 28, 2010	46.13	46.94	45.63	45.81
2703	NYSE	LII	Tue, Apr 27, 2010	49.34	50.44	45.63	45.80
2702	NYSE	LII	Mon, Apr 26, 2010	49.94	50.82	49.67	49.93
2701	NYSE	LII	Fri, Apr 23, 2010	49.80	51.09	49.64	49.89
2700	NYSE	LII	Thu, Apr 22, 2010	48.53	49.98	47.86	49.80
2699	NYSE	LII	Wed, Apr 21, 2010	48.10	48.66	48.10	48.53
2698	NYSE	LII	Tue, Apr 20, 2010	48.38	48.70	48.06	48.18
2697	NYSE	LII	Mon, Apr 19, 2010	47.96	48.25	47.32	48.08
2696	NYSE	LII	Fri, Apr 16, 2010	48.16	48.47	47.44	48.00
2695	NYSE	LII	Thu, Apr 15, 2010	48.56	48.97	47.94	48.21
2694	NYSE	LII	Wed, Apr 14, 2010	48.07	48.78	48.07	48.74
2693	NYSE	LII	Tue, Apr 13, 2010	47.70	48.17	47.58	47.83
2692	NYSE	LII	Mon, Apr 12, 2010	46.38	48.37	46.37	47.77
2691	NYSE	LII	Fri, Apr 9, 2010	45.75	46.51	45.42	46.38
2690	NYSE	LII	Thu, Apr 8, 2010	45.11	45.72	44.54	45.68
2689	NYSE	LII	Wed, Apr 7, 2010	44.75	45.34	44.70	45.18
2688	NYSE	LII	Tue, Apr 6, 2010	45.02	45.32	44.74	44.93
2687	NYSE	LII	Mon, Apr 5, 2010	44.80	45.26	44.62	45.14
2686	NYSE	LII	Thu, Apr 1, 2010	44.58	44.91	44.31	44.77
2685	NYSE	LII	Wed, Mar 31, 2010	44.95	45.32	44.32	44.32
2684	NYSE	LII	Tue, Mar 30, 2010	44.71	45.31	44.66	45.10
2683	NYSE	LII	Mon, Mar 29, 2010	44.69	44.85	44.40	44.59
2682	NYSE	LII	Fri, Mar 26, 2010	44.52	44.88	44.08	44.64
2681	NYSE	LII	Thu, Mar 25, 2010	45.05	45.35	44.46	44.47
2680	NYSE	LII	Wed, Mar 24, 2010	45.00	45.35	44.43	44.71
2679	NYSE	LII	Tue, Mar 23, 2010	44.51	45.48	44.26	45.40
2678	NYSE	LII	Mon, Mar 22, 2010	43.30	44.36	43.10	44.34
2677	NYSE	LII	Fri, Mar 19, 2010	44.54	44.61	43.16	43.42
2676	NYSE	LII	Thu, Mar 18, 2010	44.45	44.55	44.17	44.39
2675	NYSE	LII	Wed, Mar 17, 2010	45.23	45.33	44.43	44.56
2674	NYSE	LII	Tue, Mar 16, 2010	45.38	45.50	45.05	45.09
2673	NYSE	LII	Mon, Mar 15, 2010	45.00	45.50	44.85	45.50
2672	NYSE	LII	Fri, Mar 12, 2010	44.62	45.00	43.92	45.00
2671	NYSE	LII	Thu, Mar 11, 2010	43.94	44.41	43.71	44.40
2670	NYSE	LII	Wed, Mar 10, 2010	44.36	44.56	44.00	44.15
2669	NYSE	LII	Tue, Mar 9, 2010	44.26	44.75	44.26	44.52
2668	NYSE	LII	Mon, Mar 8, 2010	43.70	44.64	43.70	44.56
2667	NYSE	LII	Fri, Mar 5, 2010	43.45	43.81	43.34	43.77
2666	NYSE	LII	Thu, Mar 4, 2010	43.27	43.64	43.05	43.29
2665	NYSE	LII	Wed, Mar 3, 2010	43.49	43.86	43.03	43.21
2664	NYSE	LII	Tue, Mar 2, 2010	43.26	43.77	43.20	43.44
2663	NYSE	LII	Mon, Mar 1, 2010	42.43	43.26	42.30	43.22
2662	NYSE	LII	Fri, Feb 26, 2010	42.21	42.60	41.74	42.20
2661	NYSE	LII	Thu, Feb 25, 2010	42.12	42.38	41.50	42.33
2660	NYSE	LII	Wed, Feb 24, 2010	42.94	43.09	42.13	42.80
2659	NYSE	LII	Tue, Feb 23, 2010	43.49	43.80	42.65	42.94
2658	NYSE	LII	Mon, Feb 22, 2010	43.82	44.20	43.43	43.64
2657	NYSE	LII	Fri, Feb 19, 2010	43.41	43.82	43.25	43.81
2656	NYSE	LII	Thu, Feb 18, 2010	42.81	43.32	42.79	43.27
2655	NYSE	LII	Wed, Feb 17, 2010	42.83	43.00	42.16	43.00
2654	NYSE	LII	Tue, Feb 16, 2010	42.49	42.75	42.23	42.57
2653	NYSE	LII	Fri, Feb 12, 2010	41.00	42.30	40.60	42.27
2652	NYSE	LII	Thu, Feb 11, 2010	41.27	42.15	41.16	42.10
2651	NYSE	LII	Wed, Feb 10, 2010	41.17	41.60	40.71	41.29
2650	NYSE	LII	Tue, Feb 9, 2010	41.04	41.92	40.76	41.22
2649	NYSE	LII	Mon, Feb 8, 2010	40.64	40.99	40.15	40.59
2648	NYSE	LII	Fri, Feb 5, 2010	39.54	40.97	39.54	40.49
2647	NYSE	LII	Thu, Feb 4, 2010	39.94	39.94	39.11	39.15
2646	NYSE	LII	Wed, Feb 3, 2010	38.92	40.22	38.86	40.12
2645	NYSE	LII	Tue, Feb 2, 2010	38.86	39.60	38.83	39.00
2644	NYSE	LII	Mon, Feb 1, 2010	38.63	39.04	38.06	38.60
2643	NYSE	LII	Fri, Jan 29, 2010	39.32	39.68	38.22	38.22
2642	NYSE	LII	Thu, Jan 28, 2010	39.50	39.69	39.04	39.20
2641	NYSE	LII	Wed, Jan 27, 2010	39.30	39.66	39.03	39.49
2640	NYSE	LII	Tue, Jan 26, 2010	39.34	39.80	39.23	39.49
2639	NYSE	LII	Mon, Jan 25, 2010	39.47	39.80	38.93	39.57
2638	NYSE	LII	Fri, Jan 22, 2010	39.05	40.10	38.92	39.17
2637	NYSE	LII	Thu, Jan 21, 2010	39.34	39.43	38.90	39.05
2636	NYSE	LII	Wed, Jan 20, 2010	39.76	39.83	38.96	39.40
2635	NYSE	LII	Tue, Jan 19, 2010	39.09	40.18	39.09	40.12
2634	NYSE	LII	Fri, Jan 15, 2010	39.67	40.08	39.22	39.25
2633	NYSE	LII	Thu, Jan 14, 2010	39.85	39.94	39.49	39.61
2632	NYSE	LII	Wed, Jan 13, 2010	39.96	39.96	39.06	39.85
2631	NYSE	LII	Tue, Jan 12, 2010	40.12	40.39	39.34	39.72
2630	NYSE	LII	Mon, Jan 11, 2010	40.50	40.50	40.10	40.34
2629	NYSE	LII	Fri, Jan 8, 2010	39.62	40.45	39.60	40.25
2628	NYSE	LII	Thu, Jan 7, 2010	39.37	40.44	39.21	39.59
2627	NYSE	LII	Wed, Jan 6, 2010	39.52	40.13	39.07	39.27
2626	NYSE	LII	Tue, Jan 5, 2010	39.83	40.17	39.37	39.43
2625	NYSE	LII	Mon, Jan 4, 2010	39.31	40.01	39.06	40.01
2624	NYSE	LII	Thu, Dec 31, 2009	39.65	39.77	39.04	39.04
2623	NYSE	LII	Wed, Dec 30, 2009	39.55	40.00	39.40	39.57
2622	NYSE	LII	Tue, Dec 29, 2009	40.15	40.15	39.64	39.80
2621	NYSE	LII	Mon, Dec 28, 2009	40.81	41.02	40.05	40.18
2620	NYSE	LII	Thu, Dec 24, 2009	39.93	41.11	39.76	40.76
2619	NYSE	LII	Wed, Dec 23, 2009	39.70	40.00	39.43	39.87
2618	NYSE	LII	Tue, Dec 22, 2009	39.43	39.99	39.40	39.66
2617	NYSE	LII	Mon, Dec 21, 2009	40.13	40.13	39.07	39.28
2616	NYSE	LII	Fri, Dec 18, 2009	39.46	40.02	39.46	40.00
2615	NYSE	LII	Thu, Dec 17, 2009	38.84	39.47	38.47	39.46
2614	NYSE	LII	Wed, Dec 16, 2009	38.53	39.17	38.27	39.07
2613	NYSE	LII	Tue, Dec 15, 2009	37.83	38.48	37.36	38.41
2612	NYSE	LII	Mon, Dec 14, 2009	37.70	38.00	37.58	38.00
2611	NYSE	LII	Fri, Dec 11, 2009	37.08	37.73	36.86	37.52
2610	NYSE	LII	Thu, Dec 10, 2009	37.04	37.37	36.50	37.00
2609	NYSE	LII	Wed, Dec 9, 2009	36.66	37.05	36.36	36.94
2608	NYSE	LII	Tue, Dec 8, 2009	36.95	37.18	36.50	36.72
2607	NYSE	LII	Mon, Dec 7, 2009	37.88	38.06	37.16	37.19
2606	NYSE	LII	Fri, Dec 4, 2009	37.79	38.62	37.43	37.85
2605	NYSE	LII	Thu, Dec 3, 2009	37.37	37.70	37.08	37.26
2604	NYSE	LII	Wed, Dec 2, 2009	37.43	37.79	37.12	37.34
2603	NYSE	LII	Tue, Dec 1, 2009	37.48	37.91	37.36	37.49
2602	NYSE	LII	Mon, Nov 30, 2009	37.88	37.88	36.86	37.12
2601	NYSE	LII	Fri, Nov 27, 2009	37.61	38.17	37.41	37.89
2600	NYSE	LII	Wed, Nov 25, 2009	37.92	38.72	37.74	38.68
2599	NYSE	LII	Tue, Nov 24, 2009	38.71	38.75	37.85	38.00
2598	NYSE	LII	Mon, Nov 23, 2009	39.17	39.63	38.55	38.75
2597	NYSE	LII	Fri, Nov 20, 2009	38.17	38.70	38.11	38.57
2596	NYSE	LII	Thu, Nov 19, 2009	38.95	39.10	37.90	38.30
2595	NYSE	LII	Wed, Nov 18, 2009	39.64	39.75	38.91	39.25
2594	NYSE	LII	Tue, Nov 17, 2009	39.64	39.98	39.41	39.56
2593	NYSE	LII	Mon, Nov 16, 2009	38.64	40.00	38.64	39.84
2592	NYSE	LII	Fri, Nov 13, 2009	37.96	38.53	37.38	38.47
2591	NYSE	LII	Thu, Nov 12, 2009	38.45	38.74	37.77	37.93
2590	NYSE	LII	Wed, Nov 11, 2009	38.24	38.71	38.06	38.45
2589	NYSE	LII	Tue, Nov 10, 2009	37.81	38.33	37.56	38.06
2588	NYSE	LII	Mon, Nov 9, 2009	37.43	38.08	37.38	38.00
2587	NYSE	LII	Fri, Nov 6, 2009	36.78	37.32	36.45	37.25
2586	NYSE	LII	Thu, Nov 5, 2009	36.41	37.33	36.33	36.97
2585	NYSE	LII	Wed, Nov 4, 2009	35.58	36.49	35.30	36.04
2584	NYSE	LII	Tue, Nov 3, 2009	33.68	35.50	33.68	35.41
2583	NYSE	LII	Mon, Nov 2, 2009	33.96	34.60	33.16	34.00
2582	NYSE	LII	Fri, Oct 30, 2009	34.54	34.59	33.63	33.67
2581	NYSE	LII	Thu, Oct 29, 2009	34.46	34.97	34.26	34.59
2580	NYSE	LII	Wed, Oct 28, 2009	35.06	35.41	34.02	34.20
2579	NYSE	LII	Tue, Oct 27, 2009	35.81	35.99	35.19	35.39
2578	NYSE	LII	Mon, Oct 26, 2009	35.72	36.50	35.41	35.65
2577	NYSE	LII	Fri, Oct 23, 2009	35.90	36.42	35.48	35.76
2576	NYSE	LII	Thu, Oct 22, 2009	35.50	36.38	34.86	35.94
2575	NYSE	LII	Wed, Oct 21, 2009	36.67	37.00	35.05	35.40
2574	NYSE	LII	Tue, Oct 20, 2009	36.80	36.98	36.23	36.45
2573	NYSE	LII	Mon, Oct 19, 2009	36.28	37.17	36.19	36.95
2572	NYSE	LII	Fri, Oct 16, 2009	35.90	36.38	35.45	36.31
2571	NYSE	LII	Thu, Oct 15, 2009	35.55	36.27	35.39	36.11
2570	NYSE	LII	Wed, Oct 14, 2009	35.64	35.84	35.23	35.70
2569	NYSE	LII	Tue, Oct 13, 2009	35.18	35.56	34.92	35.20
2568	NYSE	LII	Mon, Oct 12, 2009	35.43	35.73	35.11	35.32
2567	NYSE	LII	Fri, Oct 9, 2009	35.21	35.87	34.99	35.26
2566	NYSE	LII	Thu, Oct 8, 2009	34.50	35.80	34.50	35.38
2565	NYSE	LII	Wed, Oct 7, 2009	34.48	34.75	33.85	34.37
2564	NYSE	LII	Tue, Oct 6, 2009	34.74	35.16	34.32	34.65
2563	NYSE	LII	Mon, Oct 5, 2009	34.11	34.68	33.75	34.41
2562	NYSE	LII	Fri, Oct 2, 2009	34.34	34.81	33.73	33.75
2561	NYSE	LII	Thu, Oct 1, 2009	35.84	36.07	34.65	34.68
2560	NYSE	LII	Wed, Sep 30, 2009	36.95	37.09	35.63	36.12
2559	NYSE	LII	Tue, Sep 29, 2009	36.51	37.23	36.21	36.84
2558	NYSE	LII	Mon, Sep 28, 2009	36.12	37.01	36.00	36.53
2557	NYSE	LII	Fri, Sep 25, 2009	36.41	36.84	35.74	36.08
2556	NYSE	LII	Thu, Sep 24, 2009	36.53	37.02	36.18	36.52
2555	NYSE	LII	Wed, Sep 23, 2009	37.00	37.19	36.10	36.50
2554	NYSE	LII	Tue, Sep 22, 2009	37.71	37.93	36.85	36.88
2553	NYSE	LII	Mon, Sep 21, 2009	37.44	37.83	36.85	37.51
2552	NYSE	LII	Fri, Sep 18, 2009	37.51	37.79	36.96	37.75
2551	NYSE	LII	Thu, Sep 17, 2009	37.45	38.03	37.09	37.22
2550	NYSE	LII	Wed, Sep 16, 2009	36.84	37.66	36.65	37.63
2549	NYSE	LII	Tue, Sep 15, 2009	36.75	36.99	36.31	36.79
2548	NYSE	LII	Mon, Sep 14, 2009	36.00	36.75	35.68	36.45
2547	NYSE	LII	Fri, Sep 11, 2009	36.02	36.65	35.83	36.30
2546	NYSE	LII	Thu, Sep 10, 2009	35.03	35.62	34.69	35.60
2545	NYSE	LII	Wed, Sep 9, 2009	35.40	35.40	34.72	34.97
2544	NYSE	LII	Tue, Sep 8, 2009	35.71	36.00	35.08	35.42
2543	NYSE	LII	Fri, Sep 4, 2009	35.83	35.83	35.08	35.34
2542	NYSE	LII	Thu, Sep 3, 2009	35.59	35.78	34.86	35.55
2541	NYSE	LII	Wed, Sep 2, 2009	35.77	35.87	35.12	35.37
2540	NYSE	LII	Tue, Sep 1, 2009	35.82	37.40	35.26	35.54
2539	NYSE	LII	Mon, Aug 31, 2009	36.78	36.84	35.67	35.88
2538	NYSE	LII	Fri, Aug 28, 2009	37.23	37.46	36.45	37.08
2537	NYSE	LII	Thu, Aug 27, 2009	37.28	37.29	36.17	36.81
2536	NYSE	LII	Wed, Aug 26, 2009	37.06	37.80	36.45	37.03
2535	NYSE	LII	Tue, Aug 25, 2009	36.91	37.89	36.78	37.20
2534	NYSE	LII	Mon, Aug 24, 2009	36.43	36.98	35.67	36.87
2533	NYSE	LII	Fri, Aug 21, 2009	35.55	36.16	35.30	36.03
2532	NYSE	LII	Thu, Aug 20, 2009	34.44	35.36	34.44	35.14
2531	NYSE	LII	Wed, Aug 19, 2009	34.30	34.97	34.01	34.68
2530	NYSE	LII	Tue, Aug 18, 2009	33.94	34.66	33.75	34.60
2529	NYSE	LII	Mon, Aug 17, 2009	33.93	34.06	33.44	33.74
2528	NYSE	LII	Fri, Aug 14, 2009	35.62	35.62	34.27	34.74
2527	NYSE	LII	Thu, Aug 13, 2009	35.54	35.68	34.50	35.66
2526	NYSE	LII	Wed, Aug 12, 2009	34.83	35.67	34.61	35.22
2525	NYSE	LII	Tue, Aug 11, 2009	35.01	35.09	34.27	34.58
2524	NYSE	LII	Mon, Aug 10, 2009	35.64	35.64	34.73	35.19
2523	NYSE	LII	Fri, Aug 7, 2009	35.45	35.99	35.21	35.88
2522	NYSE	LII	Thu, Aug 6, 2009	35.49	35.50	34.75	35.01
2521	NYSE	LII	Wed, Aug 5, 2009	35.74	35.85	34.70	35.14
2520	NYSE	LII	Tue, Aug 4, 2009	35.34	35.94	34.94	35.64
2519	NYSE	LII	Mon, Aug 3, 2009	35.27	35.51	34.77	35.51
2518	NYSE	LII	Fri, Jul 31, 2009	34.88	35.44	34.72	34.85
2517	NYSE	LII	Thu, Jul 30, 2009	35.27	35.50	34.65	34.76
2516	NYSE	LII	Wed, Jul 29, 2009	34.29	34.96	34.11	34.86
2515	NYSE	LII	Tue, Jul 28, 2009	34.95	35.50	34.60	34.82
2514	NYSE	LII	Mon, Jul 27, 2009	35.16	35.49	34.73	35.25
2513	NYSE	LII	Fri, Jul 24, 2009	34.73	35.50	34.15	35.41
2512	NYSE	LII	Thu, Jul 23, 2009	34.45	35.99	34.05	35.17
2511	NYSE	LII	Wed, Jul 22, 2009	35.93	35.96	33.99	34.38
2510	NYSE	LII	Tue, Jul 21, 2009	36.34	36.45	33.99	35.26
2509	NYSE	LII	Mon, Jul 20, 2009	35.56	36.49	35.49	36.04
2508	NYSE	LII	Fri, Jul 17, 2009	34.51	35.74	34.30	35.38
2507	NYSE	LII	Thu, Jul 16, 2009	33.45	34.70	33.41	34.51
2506	NYSE	LII	Wed, Jul 15, 2009	32.65	33.90	32.65	33.79
2505	NYSE	LII	Tue, Jul 14, 2009	31.51	32.40	31.04	32.23
2504	NYSE	LII	Mon, Jul 13, 2009	31.01	31.64	30.26	31.62
2503	NYSE	LII	Fri, Jul 10, 2009	30.28	31.08	30.20	30.95
2502	NYSE	LII	Thu, Jul 9, 2009	30.72	30.80	30.07	30.41
2501	NYSE	LII	Wed, Jul 8, 2009	30.81	31.03	30.14	30.53
2500	NYSE	LII	Tue, Jul 7, 2009	31.05	31.14	30.63	30.68
2499	NYSE	LII	Mon, Jul 6, 2009	31.45	31.76	30.83	31.10
2498	NYSE	LII	Thu, Jul 2, 2009	31.34	31.99	31.02	31.82
2497	NYSE	LII	Wed, Jul 1, 2009	32.42	32.42	31.72	31.77
2496	NYSE	LII	Tue, Jun 30, 2009	32.44	32.77	31.96	32.11
2495	NYSE	LII	Mon, Jun 29, 2009	31.84	32.63	31.82	32.55
2494	NYSE	LII	Fri, Jun 26, 2009	32.34	32.49	31.88	31.96
2493	NYSE	LII	Thu, Jun 25, 2009	31.43	32.70	31.28	32.43
2492	NYSE	LII	Wed, Jun 24, 2009	31.34	32.15	30.78	31.43
2491	NYSE	LII	Tue, Jun 23, 2009	30.58	31.05	30.07	30.93
2490	NYSE	LII	Mon, Jun 22, 2009	30.69	30.80	30.17	30.40
2489	NYSE	LII	Fri, Jun 19, 2009	31.34	31.58	30.58	30.93
2488	NYSE	LII	Thu, Jun 18, 2009	31.45	31.55	30.76	31.01
2487	NYSE	LII	Wed, Jun 17, 2009	31.86	32.25	30.90	31.52
2486	NYSE	LII	Tue, Jun 16, 2009	32.62	33.08	31.86	31.99
2485	NYSE	LII	Mon, Jun 15, 2009	33.05	33.36	32.20	32.56
2484	NYSE	LII	Fri, Jun 12, 2009	33.84	33.84	33.08	33.73
2483	NYSE	LII	Thu, Jun 11, 2009	34.07	34.30	33.39	33.98
2482	NYSE	LII	Wed, Jun 10, 2009	34.27	34.70	33.30	33.93
2481	NYSE	LII	Tue, Jun 9, 2009	33.85	34.06	33.63	33.93
2480	NYSE	LII	Mon, Jun 8, 2009	33.50	34.23	33.28	33.89
2479	NYSE	LII	Fri, Jun 5, 2009	34.30	34.30	33.55	33.82
2478	NYSE	LII	Thu, Jun 4, 2009	34.09	34.33	33.31	33.75
2477	NYSE	LII	Wed, Jun 3, 2009	33.30	34.23	33.08	33.93
2476	NYSE	LII	Tue, Jun 2, 2009	31.98	33.75	31.80	33.73
2475	NYSE	LII	Mon, Jun 1, 2009	31.49	32.65	31.25	32.22
2474	NYSE	LII	Fri, May 29, 2009	29.75	31.08	29.75	31.01
2473	NYSE	LII	Thu, May 28, 2009	29.70	29.74	28.02	29.73
2472	NYSE	LII	Wed, May 27, 2009	29.94	30.41	29.27	29.43
2471	NYSE	LII	Tue, May 26, 2009	28.50	30.22	28.23	29.90
2470	NYSE	LII	Fri, May 22, 2009	29.55	29.55	28.56	28.68
2469	NYSE	LII	Thu, May 21, 2009	29.78	30.06	28.95	29.46
2468	NYSE	LII	Wed, May 20, 2009	31.52	31.83	30.02	30.14
2467	NYSE	LII	Tue, May 19, 2009	31.54	31.96	31.07	31.20
2466	NYSE	LII	Mon, May 18, 2009	31.02	31.71	30.85	31.52
2465	NYSE	LII	Fri, May 15, 2009	30.33	31.58	30.19	30.72
2464	NYSE	LII	Thu, May 14, 2009	30.66	31.17	30.05	30.45
2463	NYSE	LII	Wed, May 13, 2009	30.90	30.90	29.77	30.51
2462	NYSE	LII	Tue, May 12, 2009	32.01	32.41	30.80	31.40
2461	NYSE	LII	Mon, May 11, 2009	32.58	32.69	31.78	31.90
2460	NYSE	LII	Fri, May 8, 2009	31.95	33.22	31.81	33.00
2459	NYSE	LII	Thu, May 7, 2009	33.31	33.31	31.40	31.61
2458	NYSE	LII	Wed, May 6, 2009	33.11	33.28	32.00	33.09
2457	NYSE	LII	Tue, May 5, 2009	32.80	33.23	31.84	32.33
2456	NYSE	LII	Mon, May 4, 2009	32.09	33.00	31.77	33.00
2455	NYSE	LII	Fri, May 1, 2009	31.82	31.88	31.40	31.73
2454	NYSE	LII	Thu, Apr 30, 2009	32.50	32.95	31.82	31.89
2453	NYSE	LII	Wed, Apr 29, 2009	31.37	32.41	31.04	32.11
2452	NYSE	LII	Tue, Apr 28, 2009	30.65	31.85	30.64	31.37
2451	NYSE	LII	Mon, Apr 27, 2009	31.35	32.39	31.10	31.53
2450	NYSE	LII	Fri, Apr 24, 2009	29.85	32.64	29.38	32.27
2449	NYSE	LII	Thu, Apr 23, 2009	29.99	30.38	28.77	29.71
2448	NYSE	LII	Wed, Apr 22, 2009	26.45	30.82	26.45	29.77
2447	NYSE	LII	Tue, Apr 21, 2009	27.17	28.93	27.17	28.88
2446	NYSE	LII	Mon, Apr 20, 2009	27.94	28.24	26.38	27.35
2445	NYSE	LII	Fri, Apr 17, 2009	28.57	29.37	28.08	28.58
2444	NYSE	LII	Thu, Apr 16, 2009	28.65	28.93	27.80	28.50
2443	NYSE	LII	Wed, Apr 15, 2009	28.13	29.59	27.88	28.35
2442	NYSE	LII	Tue, Apr 14, 2009	28.73	29.03	27.90	28.37
2441	NYSE	LII	Mon, Apr 13, 2009	28.80	29.42	28.27	29.08
2440	NYSE	LII	Thu, Apr 9, 2009	28.20	29.51	27.92	29.32
2439	NYSE	LII	Wed, Apr 8, 2009	27.21	27.70	26.68	27.39
2438	NYSE	LII	Tue, Apr 7, 2009	27.54	27.92	26.57	27.01
2437	NYSE	LII	Mon, Apr 6, 2009	28.22	28.48	27.54	28.23
2436	NYSE	LII	Fri, Apr 3, 2009	28.39	28.82	28.04	28.50
2435	NYSE	LII	Thu, Apr 2, 2009	27.33	29.29	27.32	28.39
2434	NYSE	LII	Wed, Apr 1, 2009	26.00	26.83	25.21	26.61
2433	NYSE	LII	Tue, Mar 31, 2009	26.62	27.02	25.55	26.46
2432	NYSE	LII	Mon, Mar 30, 2009	27.63	27.86	25.73	26.43
2431	NYSE	LII	Fri, Mar 27, 2009	29.20	29.23	28.18	28.29
2430	NYSE	LII	Thu, Mar 26, 2009	27.98	29.30	27.85	29.30
2429	NYSE	LII	Wed, Mar 25, 2009	26.51	28.41	26.36	27.76
2428	NYSE	LII	Tue, Mar 24, 2009	26.98	27.22	26.33	26.36
2427	NYSE	LII	Mon, Mar 23, 2009	25.57	27.44	25.16	27.37
2426	NYSE	LII	Fri, Mar 20, 2009	25.87	25.87	24.41	24.82
2425	NYSE	LII	Thu, Mar 19, 2009	26.53	26.78	25.55	25.79
2424	NYSE	LII	Wed, Mar 18, 2009	25.25	26.65	24.53	26.33
2423	NYSE	LII	Tue, Mar 17, 2009	25.01	25.41	24.12	25.14
2422	NYSE	LII	Mon, Mar 16, 2009	26.01	26.01	24.96	25.22
2421	NYSE	LII	Fri, Mar 13, 2009	26.30	26.50	24.93	25.32
2420	NYSE	LII	Thu, Mar 12, 2009	25.85	26.59	25.13	26.38
2419	NYSE	LII	Wed, Mar 11, 2009	26.23	26.63	25.66	26.13
2418	NYSE	LII	Tue, Mar 10, 2009	24.20	26.03	24.20	26.02
2417	NYSE	LII	Mon, Mar 9, 2009	23.80	24.60	23.73	23.87
2416	NYSE	LII	Fri, Mar 6, 2009	24.24	24.56	23.47	24.27
2415	NYSE	LII	Thu, Mar 5, 2009	25.12	25.42	23.72	24.09
2414	NYSE	LII	Wed, Mar 4, 2009	24.21	25.89	24.21	25.58
2413	NYSE	LII	Tue, Mar 3, 2009	24.70	25.14	23.91	24.14
2412	NYSE	LII	Mon, Mar 2, 2009	25.33	25.71	24.00	24.26
2411	NYSE	LII	Fri, Feb 27, 2009	25.36	26.42	25.20	25.90
2410	NYSE	LII	Thu, Feb 26, 2009	26.95	26.95	25.86	25.99
2409	NYSE	LII	Wed, Feb 25, 2009	26.85	27.25	26.02	26.55
2408	NYSE	LII	Tue, Feb 24, 2009	25.35	26.53	25.24	26.39
2407	NYSE	LII	Mon, Feb 23, 2009	26.26	26.56	25.09	25.19
2406	NYSE	LII	Fri, Feb 20, 2009	26.00	26.44	24.60	26.32
2405	NYSE	LII	Thu, Feb 19, 2009	26.88	27.71	26.34	26.36
2404	NYSE	LII	Wed, Feb 18, 2009	27.56	27.70	26.53	26.67
2403	NYSE	LII	Tue, Feb 17, 2009	27.06	27.64	26.21	27.17
2402	NYSE	LII	Fri, Feb 13, 2009	27.63	28.23	26.49	27.73
2401	NYSE	LII	Thu, Feb 12, 2009	27.27	28.21	26.58	28.09
2400	NYSE	LII	Wed, Feb 11, 2009	28.51	28.74	27.57	28.04
2399	NYSE	LII	Tue, Feb 10, 2009	29.68	30.31	28.06	28.50
2398	NYSE	LII	Mon, Feb 9, 2009	29.68	30.18	29.15	29.93
2397	NYSE	LII	Fri, Feb 6, 2009	29.33	30.67	29.30	29.84
2396	NYSE	LII	Thu, Feb 5, 2009	28.00	30.00	27.85	29.32
2395	NYSE	LII	Wed, Feb 4, 2009	29.06	29.54	28.21	28.30
2394	NYSE	LII	Tue, Feb 3, 2009	28.40	29.28	27.57	28.79
2393	NYSE	LII	Mon, Feb 2, 2009	27.71	28.70	27.18	28.25
2392	NYSE	LII	Fri, Jan 30, 2009	28.86	28.87	27.71	28.11
2391	NYSE	LII	Thu, Jan 29, 2009	29.94	30.45	28.54	28.80
2390	NYSE	LII	Wed, Jan 28, 2009	29.98	30.66	29.88	30.45
2389	NYSE	LII	Tue, Jan 27, 2009	28.45	29.40	28.28	29.25
2388	NYSE	LII	Mon, Jan 26, 2009	27.96	28.90	27.77	28.26
2387	NYSE	LII	Fri, Jan 23, 2009	27.28	28.28	27.27	27.79
2386	NYSE	LII	Thu, Jan 22, 2009	28.49	28.79	27.40	27.89
2385	NYSE	LII	Wed, Jan 21, 2009	28.43	28.83	27.18	28.70
2384	NYSE	LII	Tue, Jan 20, 2009	29.88	30.28	28.05	28.16
2383	NYSE	LII	Fri, Jan 16, 2009	29.91	30.53	28.82	30.46
2382	NYSE	LII	Thu, Jan 15, 2009	29.10	29.76	27.99	29.54
2381	NYSE	LII	Wed, Jan 14, 2009	30.66	30.66	28.64	29.16
2380	NYSE	LII	Tue, Jan 13, 2009	31.15	31.46	30.15	30.50
2379	NYSE	LII	Mon, Jan 12, 2009	32.36	32.36	30.56	31.17
2378	NYSE	LII	Fri, Jan 9, 2009	33.38	33.40	31.62	32.40
2377	NYSE	LII	Thu, Jan 8, 2009	33.08	33.48	32.52	33.40
2376	NYSE	LII	Wed, Jan 7, 2009	33.88	34.12	32.95	33.25
2375	NYSE	LII	Tue, Jan 6, 2009	33.80	34.97	33.79	34.50
2374	NYSE	LII	Mon, Jan 5, 2009	33.11	34.15	33.06	33.86
2373	NYSE	LII	Fri, Jan 2, 2009	32.36	33.62	31.62	33.44
2372	NYSE	LII	Wed, Dec 31, 2008	31.38	32.80	31.29	32.29
2371	NYSE	LII	Tue, Dec 30, 2008	30.63	31.31	30.17	31.30
2370	NYSE	LII	Mon, Dec 29, 2008	30.85	31.01	29.94	30.43
2369	NYSE	LII	Fri, Dec 26, 2008	30.12	30.76	29.94	30.66
2368	NYSE	LII	Wed, Dec 24, 2008	29.55	30.22	29.47	30.07
2367	NYSE	LII	Tue, Dec 23, 2008	30.29	31.50	29.38	29.54
2366	NYSE	LII	Mon, Dec 22, 2008	31.25	31.61	29.39	29.97
2365	NYSE	LII	Fri, Dec 19, 2008	29.52	31.93	28.80	31.93
2364	NYSE	LII	Thu, Dec 18, 2008	30.03	30.69	28.93	29.46
2363	NYSE	LII	Wed, Dec 17, 2008	27.47	30.53	27.22	29.83
2362	NYSE	LII	Tue, Dec 16, 2008	28.54	28.62	26.95	27.66
2361	NYSE	LII	Mon, Dec 15, 2008	28.12	28.61	27.48	28.20
2360	NYSE	LII	Fri, Dec 12, 2008	26.43	28.20	25.79	28.20
2359	NYSE	LII	Thu, Dec 11, 2008	30.01	30.02	26.46	27.22
2358	NYSE	LII	Wed, Dec 10, 2008	30.77	31.60	30.01	30.33
2357	NYSE	LII	Tue, Dec 9, 2008	30.41	31.90	29.96	30.57
2356	NYSE	LII	Mon, Dec 8, 2008	28.46	31.36	28.46	30.74
2355	NYSE	LII	Fri, Dec 5, 2008	26.58	27.69	25.81	27.54
2354	NYSE	LII	Thu, Dec 4, 2008	26.85	28.08	26.24	26.94
2353	NYSE	LII	Wed, Dec 3, 2008	26.10	27.60	25.70	27.20
2352	NYSE	LII	Tue, Dec 2, 2008	25.67	26.75	25.21	26.56
2351	NYSE	LII	Mon, Dec 1, 2008	26.56	27.26	25.18	25.26
2350	NYSE	LII	Fri, Nov 28, 2008	26.88	28.60	26.83	27.64
2349	NYSE	LII	Wed, Nov 26, 2008	24.05	27.23	24.05	26.99
2348	NYSE	LII	Tue, Nov 25, 2008	22.94	24.80	22.73	24.63
2347	NYSE	LII	Mon, Nov 24, 2008	21.81	22.91	21.40	22.30
2346	NYSE	LII	Fri, Nov 21, 2008	20.21	21.82	19.81	21.76
2345	NYSE	LII	Thu, Nov 20, 2008	20.49	21.24	19.72	19.89
2344	NYSE	LII	Wed, Nov 19, 2008	23.20	23.67	20.65	20.69
2343	NYSE	LII	Tue, Nov 18, 2008	22.66	23.62	22.52	23.52
2342	NYSE	LII	Mon, Nov 17, 2008	22.79	23.26	22.50	22.67
2341	NYSE	LII	Fri, Nov 14, 2008	23.76	24.32	22.85	22.95
2340	NYSE	LII	Thu, Nov 13, 2008	23.55	24.20	21.46	24.06
2339	NYSE	LII	Wed, Nov 12, 2008	24.60	24.78	23.31	23.39
2338	NYSE	LII	Tue, Nov 11, 2008	25.82	25.87	24.77	25.13
2337	NYSE	LII	Mon, Nov 10, 2008	27.00	27.71	25.87	26.08
2336	NYSE	LII	Fri, Nov 7, 2008	26.49	27.35	26.34	26.78
2335	NYSE	LII	Thu, Nov 6, 2008	27.02	27.14	26.09	26.23
2334	NYSE	LII	Wed, Nov 5, 2008	29.10	29.11	27.27	27.32
2333	NYSE	LII	Tue, Nov 4, 2008	30.53	30.53	29.12	29.54
2332	NYSE	LII	Mon, Nov 3, 2008	29.65	30.61	29.32	30.06
2331	NYSE	LII	Fri, Oct 31, 2008	27.95	29.84	27.78	29.82
2330	NYSE	LII	Thu, Oct 30, 2008	29.16	29.57	27.53	27.98
2329	NYSE	LII	Wed, Oct 29, 2008	27.53	29.85	27.15	28.50
2328	NYSE	LII	Tue, Oct 28, 2008	26.57	30.66	25.10	27.55
2327	NYSE	LII	Mon, Oct 27, 2008	26.50	27.58	25.50	25.50
2326	NYSE	LII	Fri, Oct 24, 2008	26.67	28.76	26.64	26.91
2325	NYSE	LII	Thu, Oct 23, 2008	28.95	30.18	27.38	28.66
2324	NYSE	LII	Wed, Oct 22, 2008	28.15	30.20	27.29	29.42
2323	NYSE	LII	Tue, Oct 21, 2008	30.45	31.20	29.65	29.76
2322	NYSE	LII	Mon, Oct 20, 2008	30.17	31.16	29.70	30.93
2321	NYSE	LII	Fri, Oct 17, 2008	28.60	31.24	28.55	29.85
2320	NYSE	LII	Thu, Oct 16, 2008	27.76	29.64	27.74	29.19
2319	NYSE	LII	Wed, Oct 15, 2008	30.06	30.20	27.50	27.72
2318	NYSE	LII	Tue, Oct 14, 2008	33.89	33.98	29.99	30.63
2317	NYSE	LII	Mon, Oct 13, 2008	31.28	33.01	31.14	33.01
2316	NYSE	LII	Fri, Oct 10, 2008	27.61	31.04	27.40	30.25
2315	NYSE	LII	Thu, Oct 9, 2008	30.04	30.76	29.11	29.25
2314	NYSE	LII	Wed, Oct 8, 2008	28.37	30.67	28.37	29.80
2313	NYSE	LII	Tue, Oct 7, 2008	31.86	31.91	29.06	29.06
2312	NYSE	LII	Mon, Oct 6, 2008	30.04	31.54	28.85	31.15
2311	NYSE	LII	Fri, Oct 3, 2008	32.47	32.98	30.81	30.81
2310	NYSE	LII	Thu, Oct 2, 2008	32.81	32.96	31.57	32.00
2309	NYSE	LII	Wed, Oct 1, 2008	32.94	33.65	32.53	33.23
2308	NYSE	LII	Tue, Sep 30, 2008	33.77	33.77	32.59	33.27
2307	NYSE	LII	Mon, Sep 29, 2008	34.12	34.12	32.13	33.10
2306	NYSE	LII	Fri, Sep 26, 2008	34.42	34.91	33.63	34.76
2305	NYSE	LII	Thu, Sep 25, 2008	36.26	36.27	34.71	35.17
2304	NYSE	LII	Wed, Sep 24, 2008	37.67	38.58	35.49	36.01
2303	NYSE	LII	Tue, Sep 23, 2008	38.09	39.40	37.23	37.53
2302	NYSE	LII	Mon, Sep 22, 2008	38.23	40.00	37.73	37.99
2301	NYSE	LII	Fri, Sep 19, 2008	39.07	40.99	36.66	38.10
2300	NYSE	LII	Thu, Sep 18, 2008	38.04	38.11	35.28	36.32
2299	NYSE	LII	Wed, Sep 17, 2008	38.60	39.03	37.20	37.76
2298	NYSE	LII	Tue, Sep 16, 2008	35.96	39.66	34.88	39.28
2297	NYSE	LII	Mon, Sep 15, 2008	37.56	38.07	36.51	37.03
2296	NYSE	LII	Fri, Sep 12, 2008	38.32	39.23	37.94	39.17
2295	NYSE	LII	Thu, Sep 11, 2008	36.44	38.88	36.21	38.50
2294	NYSE	LII	Wed, Sep 10, 2008	37.10	37.82	36.69	37.13
2293	NYSE	LII	Tue, Sep 9, 2008	38.10	38.18	36.43	36.79
2292	NYSE	LII	Mon, Sep 8, 2008	37.25	38.67	37.25	38.31
2291	NYSE	LII	Fri, Sep 5, 2008	36.88	37.12	35.90	37.01
2290	NYSE	LII	Thu, Sep 4, 2008	38.72	38.73	36.94	37.37
2289	NYSE	LII	Wed, Sep 3, 2008	37.86	39.21	37.69	38.79
2288	NYSE	LII	Tue, Sep 2, 2008	37.31	38.80	37.31	37.81
2287	NYSE	LII	Fri, Aug 29, 2008	37.68	37.93	36.85	37.00
2286	NYSE	LII	Thu, Aug 28, 2008	37.38	38.00	37.15	37.84
2285	NYSE	LII	Wed, Aug 27, 2008	37.00	37.50	36.72	37.23
2284	NYSE	LII	Tue, Aug 26, 2008	37.41	37.55	36.29	36.85
2283	NYSE	LII	Mon, Aug 25, 2008	37.96	38.08	37.10	37.39
2282	NYSE	LII	Fri, Aug 22, 2008	38.27	38.27	37.18	38.13
2281	NYSE	LII	Thu, Aug 21, 2008	36.89	37.93	36.37	37.80
2280	NYSE	LII	Wed, Aug 20, 2008	37.37	37.53	36.38	37.17
2279	NYSE	LII	Tue, Aug 19, 2008	38.05	38.11	37.00	37.42
2278	NYSE	LII	Mon, Aug 18, 2008	39.47	39.71	37.77	38.28
2277	NYSE	LII	Fri, Aug 15, 2008	38.67	41.62	38.67	41.00
2276	NYSE	LII	Thu, Aug 14, 2008	37.81	39.30	37.59	38.46
2275	NYSE	LII	Wed, Aug 13, 2008	38.86	39.17	37.58	37.99
2274	NYSE	LII	Tue, Aug 12, 2008	38.74	39.39	38.11	39.07
2273	NYSE	LII	Mon, Aug 11, 2008	37.50	39.39	37.23	39.08
2272	NYSE	LII	Fri, Aug 8, 2008	36.20	37.46	36.17	37.28
2271	NYSE	LII	Thu, Aug 7, 2008	35.99	36.39	35.40	36.10
2270	NYSE	LII	Wed, Aug 6, 2008	36.27	36.69	35.58	36.24
2269	NYSE	LII	Tue, Aug 5, 2008	36.48	36.75	35.88	36.26
2268	NYSE	LII	Mon, Aug 4, 2008	35.56	35.79	35.02	35.45
2267	NYSE	LII	Fri, Aug 1, 2008	35.70	36.30	35.03	35.50
2266	NYSE	LII	Thu, Jul 31, 2008	35.89	36.24	35.13	35.70
2265	NYSE	LII	Wed, Jul 30, 2008	36.67	36.87	35.20	36.24
2264	NYSE	LII	Tue, Jul 29, 2008	34.87	35.95	34.45	35.90
2263	NYSE	LII	Mon, Jul 28, 2008	35.32	35.37	34.39	34.74
2262	NYSE	LII	Fri, Jul 25, 2008	33.88	36.03	32.70	35.45
2261	NYSE	LII	Thu, Jul 24, 2008	37.70	37.74	33.85	34.03
2260	NYSE	LII	Wed, Jul 23, 2008	33.57	38.17	33.57	37.69
2259	NYSE	LII	Tue, Jul 22, 2008	32.79	33.55	32.48	33.00
2258	NYSE	LII	Mon, Jul 21, 2008	32.26	34.31	32.26	33.03
2257	NYSE	LII	Fri, Jul 18, 2008	33.09	33.33	32.09	33.11
2256	NYSE	LII	Thu, Jul 17, 2008	30.88	33.47	30.26	32.83
2255	NYSE	LII	Wed, Jul 16, 2008	28.82	30.36	28.82	30.15
2254	NYSE	LII	Tue, Jul 15, 2008	29.24	29.55	28.46	28.79
2253	NYSE	LII	Mon, Jul 14, 2008	29.22	29.60	28.76	29.43
2252	NYSE	LII	Fri, Jul 11, 2008	29.22	29.54	28.39	28.79
2251	NYSE	LII	Thu, Jul 10, 2008	29.12	30.16	28.39	29.59
2250	NYSE	LII	Wed, Jul 9, 2008	29.71	30.23	28.79	29.09
2249	NYSE	LII	Tue, Jul 8, 2008	28.49	29.67	27.86	29.41
2248	NYSE	LII	Mon, Jul 7, 2008	29.81	30.17	28.32	28.48
2247	NYSE	LII	Thu, Jul 3, 2008	28.93	29.78	28.20	29.55
2246	NYSE	LII	Wed, Jul 2, 2008	30.73	30.75	28.62	28.75
2245	NYSE	LII	Tue, Jul 1, 2008	28.85	30.90	28.50	30.56
2244	NYSE	LII	Mon, Jun 30, 2008	28.34	29.39	28.34	28.96
2243	NYSE	LII	Fri, Jun 27, 2008	29.56	29.71	28.76	29.18
2242	NYSE	LII	Thu, Jun 26, 2008	30.12	30.24	29.50	29.53
2241	NYSE	LII	Wed, Jun 25, 2008	30.27	30.47	29.72	30.21
2240	NYSE	LII	Tue, Jun 24, 2008	30.01	30.39	29.60	30.05
2239	NYSE	LII	Mon, Jun 23, 2008	30.37	30.89	30.01	30.36
2238	NYSE	LII	Fri, Jun 20, 2008	30.11	31.10	29.65	30.18
2237	NYSE	LII	Thu, Jun 19, 2008	30.84	30.84	29.90	30.54
2236	NYSE	LII	Wed, Jun 18, 2008	30.79	31.06	30.00	30.86
2235	NYSE	LII	Tue, Jun 17, 2008	31.44	31.44	30.94	31.16
2234	NYSE	LII	Mon, Jun 16, 2008	31.43	31.69	31.14	31.38
2233	NYSE	LII	Fri, Jun 13, 2008	31.23	31.96	30.96	31.46
2232	NYSE	LII	Thu, Jun 12, 2008	30.70	31.53	30.24	30.95
2231	NYSE	LII	Wed, Jun 11, 2008	31.12	31.31	30.36	30.53
2230	NYSE	LII	Tue, Jun 10, 2008	30.60	31.48	30.42	31.37
2229	NYSE	LII	Mon, Jun 9, 2008	31.43	31.47	30.05	30.88
2228	NYSE	LII	Fri, Jun 6, 2008	31.94	32.25	31.29	31.39
2227	NYSE	LII	Thu, Jun 5, 2008	32.83	33.44	32.24	32.43
2226	NYSE	LII	Wed, Jun 4, 2008	33.06	33.73	32.58	32.89
2225	NYSE	LII	Tue, Jun 3, 2008	32.90	33.94	32.59	32.95
2224	NYSE	LII	Mon, Jun 2, 2008	33.07	33.07	32.18	32.60
2223	NYSE	LII	Fri, May 30, 2008	32.66	32.73	31.70	32.22
2222	NYSE	LII	Thu, May 29, 2008	32.67	33.20	32.40	32.73
2221	NYSE	LII	Wed, May 28, 2008	32.73	33.03	32.45	32.85
2220	NYSE	LII	Tue, May 27, 2008	32.44	33.11	32.19	32.71
2219	NYSE	LII	Fri, May 23, 2008	32.74	32.74	32.13	32.33
2218	NYSE	LII	Thu, May 22, 2008	33.46	33.67	32.68	32.68
2217	NYSE	LII	Wed, May 21, 2008	33.72	34.04	33.31	33.46
2216	NYSE	LII	Tue, May 20, 2008	34.51	34.51	33.41	33.93
2215	NYSE	LII	Mon, May 19, 2008	34.77	35.21	34.32	34.53
2214	NYSE	LII	Fri, May 16, 2008	35.86	35.86	34.40	34.77
2213	NYSE	LII	Thu, May 15, 2008	33.39	35.20	33.39	34.98
2212	NYSE	LII	Wed, May 14, 2008	34.30	35.24	34.02	34.05
2211	NYSE	LII	Tue, May 13, 2008	33.40	34.40	33.40	34.27
2210	NYSE	LII	Mon, May 12, 2008	32.78	33.55	32.23	33.51
2209	NYSE	LII	Fri, May 9, 2008	31.96	32.74	31.60	32.62
2208	NYSE	LII	Thu, May 8, 2008	31.80	32.49	31.38	32.19
2207	NYSE	LII	Wed, May 7, 2008	32.77	32.83	31.78	31.86
2206	NYSE	LII	Tue, May 6, 2008	32.67	33.05	32.49	32.67
2205	NYSE	LII	Mon, May 5, 2008	33.69	33.69	32.60	32.78
2204	NYSE	LII	Fri, May 2, 2008	33.63	34.37	32.92	33.64
2203	NYSE	LII	Thu, May 1, 2008	33.47	33.94	32.90	33.59
2202	NYSE	LII	Wed, Apr 30, 2008	33.79	34.14	33.14	33.14
2201	NYSE	LII	Tue, Apr 29, 2008	33.72	34.17	32.99	33.73
2200	NYSE	LII	Mon, Apr 28, 2008	33.12	33.88	32.64	33.72
2199	NYSE	LII	Fri, Apr 25, 2008	32.89	33.37	32.43	33.23
2198	NYSE	LII	Thu, Apr 24, 2008	32.29	32.97	31.17	32.71
2197	NYSE	LII	Wed, Apr 23, 2008	32.89	33.67	25.17	32.30
2196	NYSE	LII	Tue, Apr 22, 2008	34.88	35.18	33.79	33.84
2195	NYSE	LII	Mon, Apr 21, 2008	34.57	35.11	34.57	34.84
2194	NYSE	LII	Fri, Apr 18, 2008	33.87	35.33	33.87	34.77
2193	NYSE	LII	Thu, Apr 17, 2008	34.80	34.90	34.15	34.61
2192	NYSE	LII	Wed, Apr 16, 2008	33.97	35.12	33.80	34.87
2191	NYSE	LII	Tue, Apr 15, 2008	34.20	34.52	33.59	33.76
2190	NYSE	LII	Mon, Apr 14, 2008	34.63	34.70	34.00	34.15
2189	NYSE	LII	Fri, Apr 11, 2008	35.79	35.98	34.26	34.87
2188	NYSE	LII	Thu, Apr 10, 2008	34.94	36.34	34.15	36.03
2187	NYSE	LII	Wed, Apr 9, 2008	37.18	37.69	36.43	36.57
2186	NYSE	LII	Tue, Apr 8, 2008	37.45	37.45	36.68	37.18
2185	NYSE	LII	Mon, Apr 7, 2008	38.23	38.23	37.41	37.50
2184	NYSE	LII	Fri, Apr 4, 2008	38.10	38.48	37.68	37.82
2183	NYSE	LII	Thu, Apr 3, 2008	37.81	38.17	37.21	38.04
2182	NYSE	LII	Wed, Apr 2, 2008	37.07	38.34	36.89	38.04
2181	NYSE	LII	Tue, Apr 1, 2008	36.30	37.37	36.20	37.16
2180	NYSE	LII	Mon, Mar 31, 2008	34.75	36.28	34.75	35.97
2179	NYSE	LII	Fri, Mar 28, 2008	35.51	35.74	34.49	34.58
2178	NYSE	LII	Thu, Mar 27, 2008	36.00	36.40	34.26	35.65
2177	NYSE	LII	Wed, Mar 26, 2008	37.42	37.59	36.46	36.89
2176	NYSE	LII	Tue, Mar 25, 2008	36.24	37.75	35.99	37.67
2175	NYSE	LII	Mon, Mar 24, 2008	35.45	37.04	35.39	36.43
2174	NYSE	LII	Thu, Mar 20, 2008	35.86	36.21	35.00	35.38
2173	NYSE	LII	Wed, Mar 19, 2008	35.68	36.48	35.33	35.33
2172	NYSE	LII	Tue, Mar 18, 2008	34.80	35.86	34.80	35.77
2171	NYSE	LII	Mon, Mar 17, 2008	34.46	35.00	33.77	34.58
2170	NYSE	LII	Fri, Mar 14, 2008	35.85	35.96	34.35	34.89
2169	NYSE	LII	Thu, Mar 13, 2008	34.67	35.90	34.42	35.65
2168	NYSE	LII	Wed, Mar 12, 2008	34.45	35.99	34.45	35.50
2167	NYSE	LII	Tue, Mar 11, 2008	34.20	35.03	34.20	34.51
2166	NYSE	LII	Mon, Mar 10, 2008	34.83	35.04	33.42	33.49
2165	NYSE	LII	Fri, Mar 7, 2008	35.40	35.90	34.49	34.82
2164	NYSE	LII	Thu, Mar 6, 2008	35.45	35.86	35.00	35.52
2163	NYSE	LII	Wed, Mar 5, 2008	35.82	36.29	35.36	35.65
2162	NYSE	LII	Tue, Mar 4, 2008	35.86	36.73	35.58	35.84
2161	NYSE	LII	Mon, Mar 3, 2008	37.40	37.73	35.75	36.04
2160	NYSE	LII	Fri, Feb 29, 2008	38.65	39.21	37.54	37.64
2159	NYSE	LII	Thu, Feb 28, 2008	38.60	39.37	38.47	38.87
2158	NYSE	LII	Wed, Feb 27, 2008	38.69	39.88	38.57	39.14
2157	NYSE	LII	Tue, Feb 26, 2008	38.55	39.24	38.36	39.14
2156	NYSE	LII	Mon, Feb 25, 2008	38.19	39.00	37.75	38.66
2155	NYSE	LII	Fri, Feb 22, 2008	38.26	38.48	37.80	38.25
2154	NYSE	LII	Thu, Feb 21, 2008	38.50	39.27	37.93	38.18
2153	NYSE	LII	Wed, Feb 20, 2008	39.06	39.09	38.13	38.52
2152	NYSE	LII	Tue, Feb 19, 2008	38.50	40.06	38.06	39.36
2151	NYSE	LII	Fri, Feb 15, 2008	38.23	38.40	37.54	38.25
2150	NYSE	LII	Thu, Feb 14, 2008	37.89	39.51	37.13	38.46
2149	NYSE	LII	Wed, Feb 13, 2008	37.75	37.83	37.27	37.53
2148	NYSE	LII	Tue, Feb 12, 2008	36.75	37.40	36.58	37.33
2147	NYSE	LII	Mon, Feb 11, 2008	35.45	36.71	35.03	36.41
2146	NYSE	LII	Fri, Feb 8, 2008	36.25	37.00	35.35	35.45
2145	NYSE	LII	Thu, Feb 7, 2008	36.64	37.37	36.07	36.50
2144	NYSE	LII	Wed, Feb 6, 2008	39.92	39.92	36.37	37.12
2143	NYSE	LII	Tue, Feb 5, 2008	36.02	36.56	35.07	35.36
2142	NYSE	LII	Mon, Feb 4, 2008	36.60	36.99	35.69	36.56
2141	NYSE	LII	Fri, Feb 1, 2008	37.24	37.83	36.18	36.83
2140	NYSE	LII	Thu, Jan 31, 2008	35.30	37.38	35.30	37.11
2139	NYSE	LII	Wed, Jan 30, 2008	36.00	36.45	35.64	35.77
2138	NYSE	LII	Tue, Jan 29, 2008	35.47	36.04	35.10	35.81
2137	NYSE	LII	Mon, Jan 28, 2008	35.89	35.98	34.72	35.14
2136	NYSE	LII	Fri, Jan 25, 2008	35.30	36.24	34.99	35.69
2135	NYSE	LII	Thu, Jan 24, 2008	35.27	36.04	34.36	34.77
2134	NYSE	LII	Wed, Jan 23, 2008	32.26	35.18	31.96	34.83
2133	NYSE	LII	Tue, Jan 22, 2008	32.64	34.64	26.51	33.48
2132	NYSE	LII	Fri, Jan 18, 2008	33.30	34.56	33.04	33.51
2131	NYSE	LII	Thu, Jan 17, 2008	35.21	35.70	32.85	33.09
2130	NYSE	LII	Wed, Jan 16, 2008	34.68	35.28	34.56	35.07
2129	NYSE	LII	Tue, Jan 15, 2008	34.75	35.56	34.53	34.82
2128	NYSE	LII	Mon, Jan 14, 2008	34.99	36.13	34.91	35.43
2127	NYSE	LII	Fri, Jan 11, 2008	35.80	36.14	34.67	34.84
2126	NYSE	LII	Thu, Jan 10, 2008	36.50	36.61	35.54	35.97
2125	NYSE	LII	Wed, Jan 9, 2008	36.01	36.72	35.81	36.59
2124	NYSE	LII	Tue, Jan 8, 2008	39.40	39.48	36.33	36.37
2123	NYSE	LII	Mon, Jan 7, 2008	38.07	39.15	37.56	38.98
2122	NYSE	LII	Fri, Jan 4, 2008	40.02	40.02	38.00	38.16
2121	NYSE	LII	Thu, Jan 3, 2008	40.44	40.75	39.79	39.81
2120	NYSE	LII	Wed, Jan 2, 2008	41.41	42.22	39.89	40.55
2119	NYSE	LII	Mon, Dec 31, 2007	41.31	41.93	40.96	41.42
2118	NYSE	LII	Fri, Dec 28, 2007	40.95	41.28	40.10	41.01
2117	NYSE	LII	Thu, Dec 27, 2007	41.28	41.58	40.10	40.26
2116	NYSE	LII	Wed, Dec 26, 2007	39.52	41.96	38.76	41.50
2115	NYSE	LII	Mon, Dec 24, 2007	38.86	39.79	38.66	39.70
2114	NYSE	LII	Fri, Dec 21, 2007	38.09	38.94	37.86	38.89
2113	NYSE	LII	Thu, Dec 20, 2007	36.35	37.97	36.35	37.85
2112	NYSE	LII	Wed, Dec 19, 2007	36.10	36.93	36.02	36.57
2111	NYSE	LII	Tue, Dec 18, 2007	35.73	36.79	35.05	36.40
2110	NYSE	LII	Mon, Dec 17, 2007	35.59	37.36	35.43	35.60
2109	NYSE	LII	Fri, Dec 14, 2007	34.67	35.30	34.67	34.72
2108	NYSE	LII	Thu, Dec 13, 2007	34.66	35.74	34.09	35.48
2107	NYSE	LII	Wed, Dec 12, 2007	35.45	36.27	34.47	34.93
2106	NYSE	LII	Tue, Dec 11, 2007	36.35	36.50	34.72	34.82
2105	NYSE	LII	Mon, Dec 10, 2007	35.14	36.50	35.14	36.31
2104	NYSE	LII	Fri, Dec 7, 2007	34.85	35.52	34.76	35.39
2103	NYSE	LII	Thu, Dec 6, 2007	33.88	35.16	33.88	35.06
2102	NYSE	LII	Wed, Dec 5, 2007	34.05	34.51	33.55	33.88
2101	NYSE	LII	Tue, Dec 4, 2007	32.71	34.00	32.60	33.76
2100	NYSE	LII	Mon, Dec 3, 2007	33.82	34.16	32.88	32.88
2099	NYSE	LII	Fri, Nov 30, 2007	34.17	34.50	33.46	33.84
2098	NYSE	LII	Thu, Nov 29, 2007	34.15	34.32	33.53	33.73
2097	NYSE	LII	Wed, Nov 28, 2007	33.31	34.72	33.24	34.68
2096	NYSE	LII	Tue, Nov 27, 2007	32.29	33.65	32.29	33.31
2095	NYSE	LII	Mon, Nov 26, 2007	33.45	34.14	32.12	32.30
2094	NYSE	LII	Fri, Nov 23, 2007	32.47	33.50	32.47	33.37
2093	NYSE	LII	Wed, Nov 21, 2007	32.49	33.32	32.17	32.17
2092	NYSE	LII	Tue, Nov 20, 2007	34.87	35.10	32.31	33.04
2091	NYSE	LII	Mon, Nov 19, 2007	34.68	35.74	34.28	34.83
2090	NYSE	LII	Fri, Nov 16, 2007	36.06	36.30	34.94	35.14
2089	NYSE	LII	Thu, Nov 15, 2007	35.25	36.14	35.00	35.98
2088	NYSE	LII	Wed, Nov 14, 2007	35.86	36.16	35.41	35.49
2087	NYSE	LII	Tue, Nov 13, 2007	34.74	35.75	34.31	35.69
2086	NYSE	LII	Mon, Nov 12, 2007	34.80	35.62	34.34	34.57
2085	NYSE	LII	Fri, Nov 9, 2007	34.74	35.41	34.32	35.05
2084	NYSE	LII	Thu, Nov 8, 2007	34.09	35.13	33.50	35.05
2083	NYSE	LII	Wed, Nov 7, 2007	35.05	35.16	33.99	34.05
2082	NYSE	LII	Tue, Nov 6, 2007	34.38	35.50	34.33	35.48
2081	NYSE	LII	Mon, Nov 5, 2007	34.67	35.00	34.43	34.72
2080	NYSE	LII	Fri, Nov 2, 2007	35.06	35.45	34.50	34.82
2079	NYSE	LII	Thu, Nov 1, 2007	35.20	35.85	34.44	34.77
2078	NYSE	LII	Wed, Oct 31, 2007	34.52	35.99	34.52	35.70
2077	NYSE	LII	Tue, Oct 30, 2007	34.71	35.27	34.36	34.81
2076	NYSE	LII	Mon, Oct 29, 2007	34.42	35.11	34.42	34.72
2075	NYSE	LII	Fri, Oct 26, 2007	34.68	34.93	33.71	34.51
2074	NYSE	LII	Thu, Oct 25, 2007	33.90	34.75	33.59	34.61
2073	NYSE	LII	Wed, Oct 24, 2007	33.77	33.87	31.78	33.74
2072	NYSE	LII	Tue, Oct 23, 2007	32.33	32.38	31.71	32.02
2071	NYSE	LII	Mon, Oct 22, 2007	30.17	32.07	30.17	31.83
2070	NYSE	LII	Fri, Oct 19, 2007	30.63	31.10	30.51	30.51
2069	NYSE	LII	Thu, Oct 18, 2007	31.80	31.80	30.17	30.60
2068	NYSE	LII	Wed, Oct 17, 2007	33.12	33.33	32.20	32.26
2067	NYSE	LII	Tue, Oct 16, 2007	34.51	34.51	32.57	32.95
2066	NYSE	LII	Mon, Oct 15, 2007	34.69	35.17	34.31	34.68
2065	NYSE	LII	Fri, Oct 12, 2007	34.28	34.50	33.97	34.46
2064	NYSE	LII	Thu, Oct 11, 2007	34.46	35.18	33.82	34.20
2063	NYSE	LII	Wed, Oct 10, 2007	34.64	34.64	34.23	34.29
2062	NYSE	LII	Tue, Oct 9, 2007	34.97	35.18	34.47	34.64
2061	NYSE	LII	Mon, Oct 8, 2007	35.00	35.37	34.71	34.98
2060	NYSE	LII	Fri, Oct 5, 2007	34.27	35.15	34.16	34.94
2059	NYSE	LII	Thu, Oct 4, 2007	34.15	34.53	33.96	34.25
2058	NYSE	LII	Wed, Oct 3, 2007	34.18	34.99	33.77	33.98
2057	NYSE	LII	Tue, Oct 2, 2007	34.94	35.44	33.98	34.28
2056	NYSE	LII	Mon, Oct 1, 2007	33.80	35.14	33.72	35.09
2055	NYSE	LII	Fri, Sep 28, 2007	34.00	34.47	33.69	33.80
2054	NYSE	LII	Thu, Sep 27, 2007	34.08	34.21	33.59	33.88
2053	NYSE	LII	Wed, Sep 26, 2007	33.67	33.95	33.40	33.80
2052	NYSE	LII	Tue, Sep 25, 2007	33.40	33.77	32.81	33.70
2051	NYSE	LII	Mon, Sep 24, 2007	33.96	34.16	33.70	33.70
2050	NYSE	LII	Fri, Sep 21, 2007	34.46	34.87	33.67	33.83
2049	NYSE	LII	Thu, Sep 20, 2007	34.10	34.44	33.51	34.35
2048	NYSE	LII	Wed, Sep 19, 2007	34.75	34.84	33.92	33.99
2047	NYSE	LII	Tue, Sep 18, 2007	32.94	33.89	32.71	33.78
2046	NYSE	LII	Mon, Sep 17, 2007	33.09	33.51	32.41	32.80
2045	NYSE	LII	Fri, Sep 14, 2007	32.77	33.04	32.47	32.94
2044	NYSE	LII	Thu, Sep 13, 2007	33.50	33.58	32.86	32.98
2043	NYSE	LII	Wed, Sep 12, 2007	33.63	33.79	32.89	33.25
2042	NYSE	LII	Tue, Sep 11, 2007	33.85	33.90	33.51	33.55
2041	NYSE	LII	Mon, Sep 10, 2007	34.77	34.77	33.44	33.71
2040	NYSE	LII	Fri, Sep 7, 2007	34.50	34.97	34.20	34.59
2039	NYSE	LII	Thu, Sep 6, 2007	35.25	35.44	34.69	34.90
2038	NYSE	LII	Wed, Sep 5, 2007	35.37	35.66	34.98	35.22
2037	NYSE	LII	Tue, Sep 4, 2007	35.75	36.17	35.25	35.73
2036	NYSE	LII	Fri, Aug 31, 2007	35.80	36.16	35.50	35.97
2035	NYSE	LII	Thu, Aug 30, 2007	35.24	35.83	34.91	35.14
2034	NYSE	LII	Wed, Aug 29, 2007	35.31	35.84	34.82	35.50
2033	NYSE	LII	Tue, Aug 28, 2007	35.04	35.69	34.51	35.12
2032	NYSE	LII	Mon, Aug 27, 2007	35.08	35.88	34.76	35.35
2031	NYSE	LII	Fri, Aug 24, 2007	34.50	35.64	34.12	34.53
2030	NYSE	LII	Thu, Aug 23, 2007	35.31	36.66	34.39	34.50
2029	NYSE	LII	Wed, Aug 22, 2007	35.48	36.44	34.71	35.01
2028	NYSE	LII	Tue, Aug 21, 2007	33.75	35.39	33.75	35.17
2027	NYSE	LII	Mon, Aug 20, 2007	33.74	34.42	33.33	33.99
2026	NYSE	LII	Fri, Aug 17, 2007	34.08	34.43	33.43	33.56
2025	NYSE	LII	Thu, Aug 16, 2007	32.67	32.93	31.62	32.71
2024	NYSE	LII	Wed, Aug 15, 2007	33.49	34.34	32.49	32.75
2023	NYSE	LII	Tue, Aug 14, 2007	34.70	35.04	33.53	33.61
2022	NYSE	LII	Mon, Aug 13, 2007	34.56	36.50	34.25	34.42
2021	NYSE	LII	Fri, Aug 10, 2007	31.22	35.65	30.13	33.88
2020	NYSE	LII	Thu, Aug 9, 2007	32.30	34.77	29.21	31.55
2019	NYSE	LII	Wed, Aug 8, 2007	34.31	34.68	32.15	33.18
2018	NYSE	LII	Tue, Aug 7, 2007	34.80	35.54	34.05	34.27
2017	NYSE	LII	Mon, Aug 6, 2007	36.12	36.21	34.83	35.00
2016	NYSE	LII	Fri, Aug 3, 2007	37.50	37.50	34.85	35.43
2015	NYSE	LII	Thu, Aug 2, 2007	37.42	37.52	37.02	37.39
2014	NYSE	LII	Wed, Aug 1, 2007	37.62	38.30	36.80	37.18
2013	NYSE	LII	Tue, Jul 31, 2007	38.00	38.47	37.77	38.30
2012	NYSE	LII	Mon, Jul 30, 2007	37.32	37.99	36.82	37.70
2011	NYSE	LII	Fri, Jul 27, 2007	36.51	37.61	36.51	37.09
2010	NYSE	LII	Thu, Jul 26, 2007	36.25	37.17	35.80	37.00
2009	NYSE	LII	Wed, Jul 25, 2007	33.55	38.57	33.55	37.00
2008	NYSE	LII	Tue, Jul 24, 2007	33.25	33.84	32.52	32.74
2007	NYSE	LII	Mon, Jul 23, 2007	33.30	33.85	33.29	33.47
2006	NYSE	LII	Fri, Jul 20, 2007	34.75	34.93	33.31	33.80
2005	NYSE	LII	Thu, Jul 19, 2007	34.37	34.70	34.13	34.50
2004	NYSE	LII	Wed, Jul 18, 2007	34.44	34.59	33.67	34.10
2003	NYSE	LII	Tue, Jul 17, 2007	34.40	35.51	34.20	34.57
2002	NYSE	LII	Mon, Jul 16, 2007	33.80	34.46	33.75	34.22
2001	NYSE	LII	Fri, Jul 13, 2007	33.95	34.49	33.76	33.97
2000	NYSE	LII	Thu, Jul 12, 2007	33.06	33.75	33.06	33.67
1999	NYSE	LII	Wed, Jul 11, 2007	33.05	33.34	32.80	33.08
1998	NYSE	LII	Tue, Jul 10, 2007	33.70	33.73	33.07	33.11
1997	NYSE	LII	Mon, Jul 9, 2007	34.20	34.20	33.83	33.92
1996	NYSE	LII	Fri, Jul 6, 2007	34.05	34.50	33.86	34.25
1995	NYSE	LII	Thu, Jul 5, 2007	33.89	34.35	33.81	34.20
1994	NYSE	LII	Tue, Jul 3, 2007	34.30	34.30	33.95	34.01
1993	NYSE	LII	Mon, Jul 2, 2007	34.23	34.30	34.01	34.30
1992	NYSE	LII	Fri, Jun 29, 2007	34.32	34.85	33.94	34.23
1991	NYSE	LII	Thu, Jun 28, 2007	33.87	34.57	33.68	34.14
1990	NYSE	LII	Wed, Jun 27, 2007	32.90	34.01	32.89	33.83
1989	NYSE	LII	Tue, Jun 26, 2007	33.33	33.46	32.61	32.89
1988	NYSE	LII	Mon, Jun 25, 2007	34.00	34.10	33.23	33.28
1987	NYSE	LII	Fri, Jun 22, 2007	34.38	34.46	33.94	34.00
1986	NYSE	LII	Thu, Jun 21, 2007	34.90	34.94	34.26	34.38
1985	NYSE	LII	Wed, Jun 20, 2007	34.63	35.23	34.54	34.85
1984	NYSE	LII	Tue, Jun 19, 2007	34.84	35.22	33.38	34.62
1983	NYSE	LII	Mon, Jun 18, 2007	34.11	34.95	33.50	34.84
1982	NYSE	LII	Fri, Jun 15, 2007	32.54	32.79	32.10	32.11
1981	NYSE	LII	Thu, Jun 14, 2007	31.76	32.38	31.74	32.16
1980	NYSE	LII	Wed, Jun 13, 2007	31.91	32.03	31.58	31.76
1979	NYSE	LII	Tue, Jun 12, 2007	32.11	32.14	31.64	31.79
1978	NYSE	LII	Mon, Jun 11, 2007	31.85	32.38	31.64	32.17
1977	NYSE	LII	Fri, Jun 8, 2007	31.79	31.91	31.46	31.78
1976	NYSE	LII	Thu, Jun 7, 2007	32.63	34.22	31.75	31.79
1975	NYSE	LII	Wed, Jun 6, 2007	33.89	33.89	32.58	32.63
1974	NYSE	LII	Tue, Jun 5, 2007	34.70	34.75	33.50	33.89
1973	NYSE	LII	Mon, Jun 4, 2007	34.80	34.81	34.30	34.68
1972	NYSE	LII	Fri, Jun 1, 2007	34.20	35.26	34.18	34.94
1971	NYSE	LII	Thu, May 31, 2007	34.10	34.78	34.03	34.25
1970	NYSE	LII	Wed, May 30, 2007	33.98	34.34	33.76	34.07
1969	NYSE	LII	Tue, May 29, 2007	34.71	34.71	34.01	34.21
1968	NYSE	LII	Fri, May 25, 2007	34.47	34.88	34.37	34.67
1967	NYSE	LII	Thu, May 24, 2007	35.00	35.64	34.31	34.39
1966	NYSE	LII	Wed, May 23, 2007	34.95	35.29	34.72	35.01
1965	NYSE	LII	Tue, May 22, 2007	34.33	34.83	34.05	34.81
1964	NYSE	LII	Mon, May 21, 2007	34.06	34.52	33.90	34.42
1963	NYSE	LII	Fri, May 18, 2007	34.15	34.48	33.92	34.24
1962	NYSE	LII	Thu, May 17, 2007	33.44	34.19	33.15	34.10
1961	NYSE	LII	Wed, May 16, 2007	33.12	33.65	33.12	33.57
1960	NYSE	LII	Tue, May 15, 2007	33.80	33.81	33.16	33.16
1959	NYSE	LII	Mon, May 14, 2007	33.82	34.00	33.60	33.75
1958	NYSE	LII	Fri, May 11, 2007	34.02	34.13	33.70	33.95
1957	NYSE	LII	Thu, May 10, 2007	34.22	34.66	33.84	33.92
1956	NYSE	LII	Wed, May 9, 2007	33.94	34.35	33.89	34.20
1955	NYSE	LII	Tue, May 8, 2007	33.77	34.15	33.58	34.13
1954	NYSE	LII	Mon, May 7, 2007	33.89	33.89	33.50	33.79
1953	NYSE	LII	Fri, May 4, 2007	33.89	34.00	33.63	33.92
1952	NYSE	LII	Thu, May 3, 2007	33.66	34.01	33.58	33.89
1951	NYSE	LII	Wed, May 2, 2007	33.26	33.96	33.17	33.68
1950	NYSE	LII	Tue, May 1, 2007	33.70	33.70	33.00	33.19
1949	NYSE	LII	Mon, Apr 30, 2007	34.11	34.27	33.59	33.81
1948	NYSE	LII	Fri, Apr 27, 2007	33.97	34.48	33.90	34.21
1947	NYSE	LII	Thu, Apr 26, 2007	33.63	34.20	33.31	34.18
1946	NYSE	LII	Wed, Apr 25, 2007	33.91	34.02	33.29	33.58
1945	NYSE	LII	Tue, Apr 24, 2007	34.33	35.34	32.75	33.91
1944	NYSE	LII	Mon, Apr 23, 2007	36.41	36.94	36.34	36.75
1943	NYSE	LII	Fri, Apr 20, 2007	36.17	36.65	35.79	36.41
1942	NYSE	LII	Thu, Apr 19, 2007	36.35	37.20	35.54	36.52
1941	NYSE	LII	Wed, Apr 18, 2007	36.62	36.65	36.20	36.35
1940	NYSE	LII	Tue, Apr 17, 2007	36.12	37.28	35.94	36.62
1939	NYSE	LII	Mon, Apr 16, 2007	35.72	36.15	35.61	36.10
1938	NYSE	LII	Fri, Apr 13, 2007	35.19	35.66	35.18	35.58
1937	NYSE	LII	Thu, Apr 12, 2007	35.00	35.23	34.56	35.19
1936	NYSE	LII	Wed, Apr 11, 2007	35.50	35.55	34.94	34.99
1935	NYSE	LII	Tue, Apr 10, 2007	35.73	35.73	35.37	35.58
1934	NYSE	LII	Mon, Apr 9, 2007	35.70	35.81	35.60	35.62
1933	NYSE	LII	Thu, Apr 5, 2007	35.89	35.89	35.56	35.66
1932	NYSE	LII	Wed, Apr 4, 2007	35.64	36.00	35.36	35.90
1931	NYSE	LII	Tue, Apr 3, 2007	36.00	36.00	35.37	35.53
1930	NYSE	LII	Mon, Apr 2, 2007	35.64	36.00	35.64	35.99
1929	NYSE	LII	Fri, Mar 30, 2007	35.81	36.05	35.56	35.70
1928	NYSE	LII	Thu, Mar 29, 2007	35.98	36.00	35.56	35.72
1927	NYSE	LII	Wed, Mar 28, 2007	36.61	36.67	35.46	35.74
1926	NYSE	LII	Tue, Mar 27, 2007	37.17	37.21	36.44	36.73
1925	NYSE	LII	Mon, Mar 26, 2007	37.64	37.69	37.08	37.17
1924	NYSE	LII	Fri, Mar 23, 2007	36.95	37.85	36.95	37.64
1923	NYSE	LII	Thu, Mar 22, 2007	36.55	37.05	36.36	36.91
1922	NYSE	LII	Wed, Mar 21, 2007	36.45	36.81	36.20	36.56
1921	NYSE	LII	Tue, Mar 20, 2007	35.69	36.86	35.58	36.45
1920	NYSE	LII	Mon, Mar 19, 2007	35.23	35.63	35.22	35.51
1919	NYSE	LII	Fri, Mar 16, 2007	35.09	35.43	35.00	35.23
1918	NYSE	LII	Thu, Mar 15, 2007	34.19	35.38	34.19	35.09
1917	NYSE	LII	Wed, Mar 14, 2007	34.12	34.70	33.92	34.27
1916	NYSE	LII	Tue, Mar 13, 2007	35.47	35.47	33.70	33.90
1915	NYSE	LII	Mon, Mar 12, 2007	35.60	35.84	35.39	35.46
1914	NYSE	LII	Fri, Mar 9, 2007	35.50	36.10	35.42	35.70
1913	NYSE	LII	Thu, Mar 8, 2007	35.02	35.62	34.95	35.20
1912	NYSE	LII	Wed, Mar 7, 2007	34.84	35.34	34.80	35.00
1911	NYSE	LII	Tue, Mar 6, 2007	34.30	34.99	34.20	34.84
1910	NYSE	LII	Mon, Mar 5, 2007	33.90	34.60	33.60	33.80
1909	NYSE	LII	Fri, Mar 2, 2007	34.17	34.50	34.06	34.19
1908	NYSE	LII	Thu, Mar 1, 2007	34.07	34.40	33.77	34.32
1907	NYSE	LII	Wed, Feb 28, 2007	34.27	34.60	33.72	34.32
1906	NYSE	LII	Tue, Feb 27, 2007	34.80	35.23	34.20	34.28
1905	NYSE	LII	Mon, Feb 26, 2007	35.43	35.55	35.26	35.48
1904	NYSE	LII	Fri, Feb 23, 2007	35.50	35.65	35.40	35.50
1903	NYSE	LII	Thu, Feb 22, 2007	35.69	36.01	35.50	35.70
1902	NYSE	LII	Wed, Feb 21, 2007	35.72	35.87	35.37	35.70
1901	NYSE	LII	Tue, Feb 20, 2007	35.30	35.82	34.96	35.72
1900	NYSE	LII	Fri, Feb 16, 2007	35.19	35.70	35.19	35.59
1899	NYSE	LII	Thu, Feb 15, 2007	35.30	35.62	34.90	35.44
1898	NYSE	LII	Wed, Feb 14, 2007	35.19	35.50	34.94	35.34
1897	NYSE	LII	Tue, Feb 13, 2007	34.98	35.29	34.70	35.19
1896	NYSE	LII	Mon, Feb 12, 2007	34.92	35.02	34.75	34.90
1895	NYSE	LII	Fri, Feb 9, 2007	35.37	35.66	35.00	35.25
1894	NYSE	LII	Thu, Feb 8, 2007	32.00	35.70	31.60	35.45
1893	NYSE	LII	Wed, Feb 7, 2007	31.41	31.60	31.10	31.44
1892	NYSE	LII	Tue, Feb 6, 2007	31.71	31.72	31.31	31.42
1891	NYSE	LII	Mon, Feb 5, 2007	31.46	31.82	31.46	31.71
1890	NYSE	LII	Fri, Feb 2, 2007	31.30	31.49	31.21	31.43
1889	NYSE	LII	Thu, Feb 1, 2007	30.56	31.38	30.54	31.30
1888	NYSE	LII	Wed, Jan 31, 2007	29.75	30.39	29.75	30.34
1887	NYSE	LII	Tue, Jan 30, 2007	29.45	29.90	29.45	29.86
1886	NYSE	LII	Mon, Jan 29, 2007	29.88	29.91	29.45	29.48
1885	NYSE	LII	Fri, Jan 26, 2007	29.80	29.92	29.06	29.88
1884	NYSE	LII	Thu, Jan 25, 2007	30.40	30.48	29.72	29.80
1883	NYSE	LII	Wed, Jan 24, 2007	30.08	30.38	30.02	30.35
1882	NYSE	LII	Tue, Jan 23, 2007	29.85	30.25	29.83	30.14
1881	NYSE	LII	Mon, Jan 22, 2007	29.98	30.00	29.77	29.85
1880	NYSE	LII	Fri, Jan 19, 2007	29.85	30.02	29.57	29.96
1879	NYSE	LII	Thu, Jan 18, 2007	29.60	29.82	29.52	29.69
1878	NYSE	LII	Wed, Jan 17, 2007	29.50	29.90	29.50	29.67
1877	NYSE	LII	Tue, Jan 16, 2007	29.88	30.05	29.51	29.58
1876	NYSE	LII	Fri, Jan 12, 2007	29.33	29.99	29.33	29.96
1875	NYSE	LII	Thu, Jan 11, 2007	29.70	29.88	29.42	29.47
1874	NYSE	LII	Wed, Jan 10, 2007	29.48	29.74	29.25	29.65
1873	NYSE	LII	Tue, Jan 9, 2007	29.65	29.65	29.22	29.47
1872	NYSE	LII	Mon, Jan 8, 2007	29.33	29.58	29.21	29.50
1871	NYSE	LII	Fri, Jan 5, 2007	29.60	29.71	29.34	29.41
1870	NYSE	LII	Thu, Jan 4, 2007	30.00	30.05	29.40	29.61
1869	NYSE	LII	Wed, Jan 3, 2007	30.71	30.81	29.91	30.11
1868	NYSE	LII	Fri, Dec 29, 2006	30.67	30.90	30.61	30.61
1867	NYSE	LII	Thu, Dec 28, 2006	30.65	30.83	30.65	30.70
1866	NYSE	LII	Wed, Dec 27, 2006	30.35	30.75	30.34	30.69
1865	NYSE	LII	Tue, Dec 26, 2006	30.05	30.35	29.99	30.34
1864	NYSE	LII	Fri, Dec 22, 2006	30.32	30.32	30.01	30.02
1863	NYSE	LII	Thu, Dec 21, 2006	30.65	30.85	30.25	30.50
1862	NYSE	LII	Wed, Dec 20, 2006	30.59	30.82	30.50	30.62
1861	NYSE	LII	Tue, Dec 19, 2006	30.48	30.79	30.32	30.61
1860	NYSE	LII	Mon, Dec 18, 2006	30.90	31.03	30.42	30.50
1859	NYSE	LII	Fri, Dec 15, 2006	30.91	30.95	30.75	30.90
1858	NYSE	LII	Thu, Dec 14, 2006	30.88	30.90	30.68	30.82
1857	NYSE	LII	Wed, Dec 13, 2006	31.24	31.39	30.92	30.92
1856	NYSE	LII	Tue, Dec 12, 2006	31.10	31.35	30.90	31.20
1855	NYSE	LII	Mon, Dec 11, 2006	30.98	31.25	30.82	31.15
1854	NYSE	LII	Fri, Dec 8, 2006	30.82	31.04	30.65	30.97
1853	NYSE	LII	Thu, Dec 7, 2006	29.45	30.83	29.40	30.80
1852	NYSE	LII	Wed, Dec 6, 2006	29.40	29.56	29.25	29.52
1851	NYSE	LII	Tue, Dec 5, 2006	29.33	29.46	29.13	29.45
1850	NYSE	LII	Mon, Dec 4, 2006	28.80	29.45	28.80	29.36
1849	NYSE	LII	Fri, Dec 1, 2006	29.24	29.24	28.45	28.78
1848	NYSE	LII	Thu, Nov 30, 2006	28.90	29.24	28.60	29.24
1847	NYSE	LII	Wed, Nov 29, 2006	28.70	28.90	28.57	28.85
1846	NYSE	LII	Tue, Nov 28, 2006	28.43	28.57	28.01	28.54
1845	NYSE	LII	Mon, Nov 27, 2006	29.00	29.05	28.41	28.45
1844	NYSE	LII	Fri, Nov 24, 2006	29.00	29.06	28.74	29.06
1843	NYSE	LII	Wed, Nov 22, 2006	29.12	29.30	28.91	29.10
1842	NYSE	LII	Tue, Nov 21, 2006	29.21	29.24	28.93	28.99
1841	NYSE	LII	Mon, Nov 20, 2006	29.03	29.40	29.03	29.31
1840	NYSE	LII	Fri, Nov 17, 2006	28.93	29.02	28.82	29.00
1839	NYSE	LII	Thu, Nov 16, 2006	28.90	29.10	28.77	29.00
1838	NYSE	LII	Wed, Nov 15, 2006	28.37	29.29	28.37	29.01
1837	NYSE	LII	Tue, Nov 14, 2006	28.53	29.28	28.50	29.25
1836	NYSE	LII	Mon, Nov 13, 2006	28.55	28.59	28.29	28.55
1835	NYSE	LII	Fri, Nov 10, 2006	28.10	28.58	28.10	28.57
1834	NYSE	LII	Thu, Nov 9, 2006	28.27	28.55	28.07	28.24
1833	NYSE	LII	Wed, Nov 8, 2006	27.95	28.22	27.81	28.17
1832	NYSE	LII	Tue, Nov 7, 2006	27.75	28.28	27.71	28.20
1831	NYSE	LII	Mon, Nov 6, 2006	27.34	27.67	27.28	27.56
1830	NYSE	LII	Fri, Nov 3, 2006	27.00	27.40	26.95	27.31
1829	NYSE	LII	Thu, Nov 2, 2006	26.88	27.12	26.67	26.99
1828	NYSE	LII	Wed, Nov 1, 2006	27.02	27.24	26.81	26.93
1827	NYSE	LII	Tue, Oct 31, 2006	26.85	27.19	26.50	26.96
1826	NYSE	LII	Mon, Oct 30, 2006	26.36	26.84	26.29	26.74
1825	NYSE	LII	Fri, Oct 27, 2006	26.14	26.54	25.61	26.35
1824	NYSE	LII	Thu, Oct 26, 2006	25.57	26.50	25.57	26.34
1823	NYSE	LII	Wed, Oct 25, 2006	24.85	25.30	24.69	25.08
1822	NYSE	LII	Tue, Oct 24, 2006	24.81	24.96	24.72	24.96
1821	NYSE	LII	Mon, Oct 23, 2006	24.71	24.99	24.57	24.95
1820	NYSE	LII	Fri, Oct 20, 2006	25.29	25.29	24.62	24.67
1819	NYSE	LII	Thu, Oct 19, 2006	24.85	25.31	24.84	25.24
1818	NYSE	LII	Wed, Oct 18, 2006	24.75	24.94	24.60	24.80
1817	NYSE	LII	Tue, Oct 17, 2006	24.42	24.75	24.20	24.66
1816	NYSE	LII	Mon, Oct 16, 2006	24.15	24.91	24.15	24.71
1815	NYSE	LII	Fri, Oct 13, 2006	23.35	24.13	23.35	24.05
1814	NYSE	LII	Thu, Oct 12, 2006	23.24	23.60	23.15	23.57
1813	NYSE	LII	Wed, Oct 11, 2006	23.20	23.29	22.93	23.16
1812	NYSE	LII	Tue, Oct 10, 2006	23.03	23.35	23.00	23.22
1811	NYSE	LII	Mon, Oct 9, 2006	22.90	23.19	22.75	22.99
1810	NYSE	LII	Fri, Oct 6, 2006	23.11	23.23	22.81	22.98
1809	NYSE	LII	Thu, Oct 5, 2006	23.30	23.39	22.82	23.11
1808	NYSE	LII	Wed, Oct 4, 2006	23.09	23.37	22.90	23.35
1807	NYSE	LII	Tue, Oct 3, 2006	22.65	23.12	22.44	23.09
1806	NYSE	LII	Mon, Oct 2, 2006	22.84	23.00	22.64	22.66
1805	NYSE	LII	Fri, Sep 29, 2006	23.32	23.32	22.90	22.90
1804	NYSE	LII	Thu, Sep 28, 2006	23.37	23.57	23.12	23.32
1803	NYSE	LII	Wed, Sep 27, 2006	23.53	23.69	23.26	23.37
1802	NYSE	LII	Tue, Sep 26, 2006	23.41	23.63	23.17	23.55
1801	NYSE	LII	Mon, Sep 25, 2006	23.51	23.60	23.18	23.50
1800	NYSE	LII	Fri, Sep 22, 2006	23.47	23.50	23.09	23.36
1799	NYSE	LII	Thu, Sep 21, 2006	23.76	23.93	23.35	23.56
1798	NYSE	LII	Wed, Sep 20, 2006	23.60	23.86	23.45	23.74
1797	NYSE	LII	Tue, Sep 19, 2006	23.21	23.58	23.04	23.43
1796	NYSE	LII	Mon, Sep 18, 2006	23.00	23.37	22.85	23.24
1795	NYSE	LII	Fri, Sep 15, 2006	22.90	23.10	22.73	22.80
1794	NYSE	LII	Thu, Sep 14, 2006	22.90	22.95	22.48	22.58
1793	NYSE	LII	Wed, Sep 13, 2006	22.72	23.22	22.72	22.91
1792	NYSE	LII	Tue, Sep 12, 2006	22.27	22.97	22.26	22.72
1791	NYSE	LII	Mon, Sep 11, 2006	22.50	22.67	22.23	22.27
1790	NYSE	LII	Fri, Sep 8, 2006	21.80	22.92	21.80	22.60
1789	NYSE	LII	Thu, Sep 7, 2006	22.61	23.00	22.36	22.68
1788	NYSE	LII	Wed, Sep 6, 2006	23.20	23.31	22.80	22.80
1787	NYSE	LII	Tue, Sep 5, 2006	23.47	23.70	23.34	23.39
1786	NYSE	LII	Fri, Sep 1, 2006	23.70	23.84	23.46	23.46
1785	NYSE	LII	Thu, Aug 31, 2006	23.65	23.92	23.47	23.54
1784	NYSE	LII	Wed, Aug 30, 2006	23.73	23.89	23.52	23.52
1783	NYSE	LII	Tue, Aug 29, 2006	23.97	24.12	23.59	23.75
1782	NYSE	LII	Mon, Aug 28, 2006	23.19	24.13	23.19	23.90
1781	NYSE	LII	Fri, Aug 25, 2006	22.88	23.27	22.85	23.19
1780	NYSE	LII	Thu, Aug 24, 2006	23.30	23.40	22.86	22.90
1779	NYSE	LII	Wed, Aug 23, 2006	23.17	23.44	22.94	23.07
1778	NYSE	LII	Tue, Aug 22, 2006	22.55	23.09	22.55	22.94
1777	NYSE	LII	Mon, Aug 21, 2006	22.95	22.98	22.46	22.57
1776	NYSE	LII	Fri, Aug 18, 2006	23.16	23.22	22.86	23.11
1775	NYSE	LII	Thu, Aug 17, 2006	23.04	23.26	22.84	23.09
1774	NYSE	LII	Wed, Aug 16, 2006	22.80	23.14	22.70	23.03
1773	NYSE	LII	Tue, Aug 15, 2006	22.50	22.84	22.43	22.52
1772	NYSE	LII	Mon, Aug 14, 2006	22.61	22.70	22.09	22.09
1771	NYSE	LII	Fri, Aug 11, 2006	22.45	22.70	22.28	22.47
1770	NYSE	LII	Thu, Aug 10, 2006	22.35	22.67	22.35	22.48
1769	NYSE	LII	Wed, Aug 9, 2006	22.52	22.67	22.31	22.47
1768	NYSE	LII	Tue, Aug 8, 2006	22.79	22.91	22.25	22.29
1767	NYSE	LII	Mon, Aug 7, 2006	22.73	23.03	22.57	22.79
1766	NYSE	LII	Fri, Aug 4, 2006	23.65	24.05	22.74	23.01
1765	NYSE	LII	Thu, Aug 3, 2006	23.30	23.63	23.00	23.41
1764	NYSE	LII	Wed, Aug 2, 2006	22.98	23.65	22.92	23.51
1763	NYSE	LII	Tue, Aug 1, 2006	22.77	22.88	22.65	22.72
1762	NYSE	LII	Mon, Jul 31, 2006	22.75	22.87	22.59	22.81
1761	NYSE	LII	Fri, Jul 28, 2006	22.60	23.34	22.46	22.79
1760	NYSE	LII	Thu, Jul 27, 2006	23.23	23.23	22.34	22.40
1759	NYSE	LII	Wed, Jul 26, 2006	22.36	22.43	21.92	21.97
1758	NYSE	LII	Tue, Jul 25, 2006	22.09	22.87	22.05	22.40
1757	NYSE	LII	Mon, Jul 24, 2006	21.43	22.26	21.43	22.16
1756	NYSE	LII	Fri, Jul 21, 2006	21.56	21.56	21.15	21.44
1755	NYSE	LII	Thu, Jul 20, 2006	23.19	23.25	21.50	21.51
1754	NYSE	LII	Wed, Jul 19, 2006	22.50	23.37	22.50	23.25
1753	NYSE	LII	Tue, Jul 18, 2006	22.59	22.88	22.06	22.27
1752	NYSE	LII	Mon, Jul 17, 2006	23.14	23.39	22.61	22.65
1751	NYSE	LII	Fri, Jul 14, 2006	23.10	23.24	22.88	23.14
1750	NYSE	LII	Thu, Jul 13, 2006	24.14	24.15	22.93	23.01
1749	NYSE	LII	Wed, Jul 12, 2006	25.41	25.54	24.43	24.47
1748	NYSE	LII	Tue, Jul 11, 2006	25.69	25.69	25.06	25.54
1747	NYSE	LII	Mon, Jul 10, 2006	25.63	25.94	25.54	25.61
1746	NYSE	LII	Fri, Jul 7, 2006	26.27	26.35	25.56	25.56
1745	NYSE	LII	Thu, Jul 6, 2006	26.11	26.68	26.06	26.27
1744	NYSE	LII	Wed, Jul 5, 2006	26.30	26.37	25.70	26.01
1743	NYSE	LII	Mon, Jul 3, 2006	26.48	26.60	26.09	26.39
1742	NYSE	LII	Fri, Jun 30, 2006	25.55	26.48	25.02	26.48
1741	NYSE	LII	Thu, Jun 29, 2006	24.66	25.53	24.62	25.44
1740	NYSE	LII	Wed, Jun 28, 2006	24.55	24.59	23.97	24.39
1739	NYSE	LII	Tue, Jun 27, 2006	25.18	25.70	24.30	24.47
1738	NYSE	LII	Mon, Jun 26, 2006	24.86	25.15	24.72	25.10
1737	NYSE	LII	Fri, Jun 23, 2006	24.47	24.86	24.14	24.70
1736	NYSE	LII	Thu, Jun 22, 2006	24.25	24.64	24.11	24.47
1735	NYSE	LII	Wed, Jun 21, 2006	24.03	24.86	24.03	24.38
1734	NYSE	LII	Tue, Jun 20, 2006	23.99	24.37	23.70	24.00
1733	NYSE	LII	Mon, Jun 19, 2006	24.40	24.86	23.88	24.07
1732	NYSE	LII	Fri, Jun 16, 2006	24.83	25.10	24.20	24.31
1731	NYSE	LII	Thu, Jun 15, 2006	23.56	24.91	23.56	24.78
1730	NYSE	LII	Wed, Jun 14, 2006	23.36	23.84	22.92	23.31
1729	NYSE	LII	Tue, Jun 13, 2006	24.21	24.60	23.50	23.50
1728	NYSE	LII	Mon, Jun 12, 2006	25.08	25.18	24.23	24.27
1727	NYSE	LII	Fri, Jun 9, 2006	24.99	25.55	24.75	25.11
1726	NYSE	LII	Thu, Jun 8, 2006	25.50	25.50	24.32	24.99
1725	NYSE	LII	Wed, Jun 7, 2006	26.25	26.30	25.44	25.50
1724	NYSE	LII	Tue, Jun 6, 2006	26.35	26.63	25.93	26.30
1723	NYSE	LII	Mon, Jun 5, 2006	28.21	28.22	26.13	26.15
1722	NYSE	LII	Fri, Jun 2, 2006	29.01	29.15	28.05	28.31
1721	NYSE	LII	Thu, Jun 1, 2006	28.55	29.08	28.20	28.87
1720	NYSE	LII	Wed, May 31, 2006	28.78	28.85	28.10	28.46
1719	NYSE	LII	Tue, May 30, 2006	29.92	29.93	28.53	28.62
1718	NYSE	LII	Fri, May 26, 2006	30.27	30.35	29.90	30.16
1717	NYSE	LII	Thu, May 25, 2006	30.60	30.74	29.80	30.14
1716	NYSE	LII	Wed, May 24, 2006	30.50	30.59	29.25	30.45
1715	NYSE	LII	Tue, May 23, 2006	30.50	31.10	30.48	30.65
1714	NYSE	LII	Mon, May 22, 2006	30.44	30.58	29.72	30.20
1713	NYSE	LII	Fri, May 19, 2006	30.45	30.60	29.85	30.44
1712	NYSE	LII	Thu, May 18, 2006	31.10	31.35	30.39	30.43
1711	NYSE	LII	Wed, May 17, 2006	31.20	31.45	30.80	31.04
1710	NYSE	LII	Tue, May 16, 2006	32.00	32.10	31.40	31.56
1709	NYSE	LII	Mon, May 15, 2006	32.15	32.30	31.52	31.85
1708	NYSE	LII	Fri, May 12, 2006	33.10	33.10	32.04	32.30
1707	NYSE	LII	Thu, May 11, 2006	33.95	34.00	33.17	33.19
1706	NYSE	LII	Wed, May 10, 2006	34.39	34.76	34.02	34.06
1705	NYSE	LII	Tue, May 9, 2006	34.30	34.67	34.18	34.54
1704	NYSE	LII	Mon, May 8, 2006	33.99	34.50	33.83	34.30
1703	NYSE	LII	Fri, May 5, 2006	33.28	34.00	33.28	33.99
1702	NYSE	LII	Thu, May 4, 2006	32.50	33.01	32.34	32.93
1701	NYSE	LII	Wed, May 3, 2006	32.94	33.20	32.43	32.58
1700	NYSE	LII	Tue, May 2, 2006	33.11	33.11	32.30	33.00
1699	NYSE	LII	Mon, May 1, 2006	32.85	33.68	32.60	33.17
1698	NYSE	LII	Fri, Apr 28, 2006	32.56	32.99	32.33	32.63
1697	NYSE	LII	Thu, Apr 27, 2006	32.02	33.00	31.71	32.64
1696	NYSE	LII	Wed, Apr 26, 2006	33.00	33.60	32.50	32.52
1695	NYSE	LII	Tue, Apr 25, 2006	32.69	33.17	32.18	32.85
1694	NYSE	LII	Mon, Apr 24, 2006	33.36	33.36	32.62	32.72
1693	NYSE	LII	Fri, Apr 21, 2006	34.50	34.56	33.22	33.45
1692	NYSE	LII	Thu, Apr 20, 2006	33.28	33.78	32.62	33.65
1691	NYSE	LII	Wed, Apr 19, 2006	31.57	33.45	31.57	33.45
1690	NYSE	LII	Tue, Apr 18, 2006	30.64	31.62	30.64	31.61
1689	NYSE	LII	Mon, Apr 17, 2006	30.61	30.93	30.26	30.49
1688	NYSE	LII	Thu, Apr 13, 2006	30.82	31.10	30.50	30.71
1687	NYSE	LII	Wed, Apr 12, 2006	30.40	31.08	30.27	30.90
1686	NYSE	LII	Tue, Apr 11, 2006	30.48	30.60	30.07	30.45
1685	NYSE	LII	Mon, Apr 10, 2006	30.10	30.46	29.94	30.35
1684	NYSE	LII	Fri, Apr 7, 2006	30.55	30.65	29.88	30.04
1683	NYSE	LII	Thu, Apr 6, 2006	30.98	30.98	30.17	30.50
1682	NYSE	LII	Wed, Apr 5, 2006	30.95	31.30	30.75	30.99
1681	NYSE	LII	Tue, Apr 4, 2006	30.27	31.03	30.27	31.02
1680	NYSE	LII	Mon, Apr 3, 2006	29.93	30.58	29.77	30.23
1679	NYSE	LII	Fri, Mar 31, 2006	29.90	30.53	29.46	29.86
1678	NYSE	LII	Thu, Mar 30, 2006	29.06	29.25	28.44	28.47
1677	NYSE	LII	Wed, Mar 29, 2006	28.79	29.20	28.79	28.98
1676	NYSE	LII	Tue, Mar 28, 2006	30.19	30.19	28.54	28.69
1675	NYSE	LII	Mon, Mar 27, 2006	30.70	30.70	30.14	30.19
1674	NYSE	LII	Fri, Mar 24, 2006	30.90	30.99	30.65	30.85
1673	NYSE	LII	Thu, Mar 23, 2006	30.40	30.96	30.24	30.93
1672	NYSE	LII	Wed, Mar 22, 2006	29.50	30.74	29.48	30.69
1671	NYSE	LII	Tue, Mar 21, 2006	31.10	31.12	29.54	29.56
1670	NYSE	LII	Mon, Mar 20, 2006	31.55	31.66	31.09	31.11
1669	NYSE	LII	Fri, Mar 17, 2006	31.83	31.83	31.19	31.47
1668	NYSE	LII	Thu, Mar 16, 2006	31.85	32.20	31.55	31.82
1667	NYSE	LII	Wed, Mar 15, 2006	31.73	31.96	31.35	31.79
1666	NYSE	LII	Tue, Mar 14, 2006	30.90	31.81	30.52	31.76
1665	NYSE	LII	Mon, Mar 13, 2006	30.67	31.11	30.67	30.98
1664	NYSE	LII	Fri, Mar 10, 2006	30.11	30.60	29.90	30.50
1663	NYSE	LII	Thu, Mar 9, 2006	30.68	30.76	30.05	30.10
1662	NYSE	LII	Wed, Mar 8, 2006	30.80	30.80	30.32	30.58
1661	NYSE	LII	Tue, Mar 7, 2006	31.30	31.42	30.82	30.89
1660	NYSE	LII	Mon, Mar 6, 2006	30.95	32.08	30.95	31.55
1659	NYSE	LII	Fri, Mar 3, 2006	32.20	32.20	31.60	31.90
1658	NYSE	LII	Thu, Mar 2, 2006	32.48	32.63	32.13	32.32
1657	NYSE	LII	Wed, Mar 1, 2006	32.17	32.50	31.70	32.49
1656	NYSE	LII	Tue, Feb 28, 2006	31.70	32.16	31.60	32.15
1655	NYSE	LII	Mon, Feb 27, 2006	31.97	32.05	31.84	31.89
1654	NYSE	LII	Fri, Feb 24, 2006	31.90	32.00	31.65	31.96
1653	NYSE	LII	Thu, Feb 23, 2006	30.88	32.00	30.69	31.98
1652	NYSE	LII	Wed, Feb 22, 2006	31.00	31.05	30.36	30.89
1651	NYSE	LII	Tue, Feb 21, 2006	31.95	32.31	31.25	31.25
1650	NYSE	LII	Fri, Feb 17, 2006	30.74	31.91	30.74	31.83
1649	NYSE	LII	Thu, Feb 16, 2006	31.50	31.76	31.22	31.69
1648	NYSE	LII	Wed, Feb 15, 2006	31.03	31.47	30.70	31.28
1647	NYSE	LII	Tue, Feb 14, 2006	30.43	31.34	30.26	31.11
1646	NYSE	LII	Mon, Feb 13, 2006	30.24	30.66	30.02	30.43
1645	NYSE	LII	Fri, Feb 10, 2006	30.05	30.37	29.56	30.24
1644	NYSE	LII	Thu, Feb 9, 2006	30.80	30.96	30.05	30.11
1643	NYSE	LII	Wed, Feb 8, 2006	30.46	30.84	30.24	30.80
1642	NYSE	LII	Tue, Feb 7, 2006	30.95	31.00	30.28	30.29
1641	NYSE	LII	Mon, Feb 6, 2006	31.10	31.24	30.73	31.09
1640	NYSE	LII	Fri, Feb 3, 2006	31.03	31.25	30.84	31.20
1639	NYSE	LII	Thu, Feb 2, 2006	31.60	31.81	31.14	31.28
1638	NYSE	LII	Wed, Feb 1, 2006	31.75	31.98	31.57	31.74
1637	NYSE	LII	Tue, Jan 31, 2006	31.65	32.00	31.51	31.95
1636	NYSE	LII	Mon, Jan 30, 2006	32.00	32.03	31.64	31.82
1635	NYSE	LII	Fri, Jan 27, 2006	32.00	32.08	31.82	32.00
1634	NYSE	LII	Thu, Jan 26, 2006	31.78	32.00	31.40	32.00
1633	NYSE	LII	Wed, Jan 25, 2006	31.79	31.79	31.36	31.53
1632	NYSE	LII	Tue, Jan 24, 2006	31.31	31.98	31.24	31.80
1631	NYSE	LII	Mon, Jan 23, 2006	30.40	31.31	30.31	31.30
1630	NYSE	LII	Fri, Jan 20, 2006	30.88	30.88	30.20	30.21
1629	NYSE	LII	Thu, Jan 19, 2006	30.47	30.80	30.11	30.70
1628	NYSE	LII	Wed, Jan 18, 2006	30.35	30.50	29.96	30.28
1627	NYSE	LII	Tue, Jan 17, 2006	30.45	30.68	30.27	30.56
1626	NYSE	LII	Fri, Jan 13, 2006	30.70	30.83	30.40	30.60
1625	NYSE	LII	Thu, Jan 12, 2006	30.98	30.99	30.60	30.68
1624	NYSE	LII	Wed, Jan 11, 2006	30.86	31.16	30.69	31.08
1623	NYSE	LII	Tue, Jan 10, 2006	30.30	30.87	30.30	30.86
1622	NYSE	LII	Mon, Jan 9, 2006	30.20	30.68	30.13	30.44
1621	NYSE	LII	Fri, Jan 6, 2006	29.43	30.15	29.43	30.07
1620	NYSE	LII	Thu, Jan 5, 2006	29.70	29.77	29.36	29.44
1619	NYSE	LII	Wed, Jan 4, 2006	29.28	29.91	29.25	29.76
1618	NYSE	LII	Tue, Jan 3, 2006	28.24	29.37	27.90	29.22
1617	NYSE	LII	Fri, Dec 30, 2005	28.40	28.40	28.10	28.20
1616	NYSE	LII	Thu, Dec 29, 2005	28.20	28.64	28.01	28.50
1615	NYSE	LII	Wed, Dec 28, 2005	28.27	28.39	27.91	28.24
1614	NYSE	LII	Tue, Dec 27, 2005	28.67	28.70	28.21	28.30
1613	NYSE	LII	Fri, Dec 23, 2005	28.76	28.76	28.51	28.64
1612	NYSE	LII	Thu, Dec 22, 2005	28.82	28.95	28.52	28.71
1611	NYSE	LII	Wed, Dec 21, 2005	28.50	28.91	28.50	28.90
1610	NYSE	LII	Tue, Dec 20, 2005	28.35	28.98	28.20	28.44
1609	NYSE	LII	Mon, Dec 19, 2005	29.04	29.04	28.20	28.20
1608	NYSE	LII	Fri, Dec 16, 2005	29.53	29.53	29.00	29.04
1607	NYSE	LII	Thu, Dec 15, 2005	30.44	30.44	29.35	29.53
1606	NYSE	LII	Wed, Dec 14, 2005	30.10	30.35	30.10	30.27
1605	NYSE	LII	Tue, Dec 13, 2005	29.77	30.06	29.60	29.95
1604	NYSE	LII	Mon, Dec 12, 2005	29.53	30.22	29.53	30.10
1603	NYSE	LII	Fri, Dec 9, 2005	29.25	29.50	29.21	29.39
1602	NYSE	LII	Thu, Dec 8, 2005	29.85	29.99	29.26	29.41
1601	NYSE	LII	Wed, Dec 7, 2005	30.40	30.40	29.73	29.77
1600	NYSE	LII	Tue, Dec 6, 2005	30.20	30.60	30.15	30.32
1599	NYSE	LII	Mon, Dec 5, 2005	29.46	30.11	29.39	30.06
1598	NYSE	LII	Fri, Dec 2, 2005	29.69	29.83	29.33	29.46
1597	NYSE	LII	Thu, Dec 1, 2005	29.40	29.85	29.21	29.62
1596	NYSE	LII	Wed, Nov 30, 2005	29.41	29.64	29.20	29.21
1595	NYSE	LII	Tue, Nov 29, 2005	29.10	29.67	29.09	29.37
1594	NYSE	LII	Mon, Nov 28, 2005	29.40	29.45	28.96	28.96
1593	NYSE	LII	Fri, Nov 25, 2005	29.28	29.45	29.14	29.37
1592	NYSE	LII	Wed, Nov 23, 2005	29.11	29.50	29.11	29.28
1591	NYSE	LII	Tue, Nov 22, 2005	29.14	29.40	29.04	29.10
1590	NYSE	LII	Mon, Nov 21, 2005	29.10	29.36	28.91	29.33
1589	NYSE	LII	Fri, Nov 18, 2005	29.23	29.25	28.98	29.00
1588	NYSE	LII	Thu, Nov 17, 2005	28.96	29.26	28.89	29.23
1587	NYSE	LII	Wed, Nov 16, 2005	28.70	29.07	28.63	29.07
1586	NYSE	LII	Tue, Nov 15, 2005	28.81	29.00	28.57	28.60
1585	NYSE	LII	Mon, Nov 14, 2005	28.55	29.00	28.55	28.93
1584	NYSE	LII	Fri, Nov 11, 2005	28.98	29.06	28.77	28.89
1583	NYSE	LII	Thu, Nov 10, 2005	29.03	29.11	28.60	28.95
1582	NYSE	LII	Wed, Nov 9, 2005	29.15	29.27	28.91	29.03
1581	NYSE	LII	Tue, Nov 8, 2005	28.85	29.23	28.50	29.15
1580	NYSE	LII	Mon, Nov 7, 2005	28.24	28.88	28.10	28.85
1579	NYSE	LII	Fri, Nov 4, 2005	28.11	28.20	27.82	28.17
1578	NYSE	LII	Thu, Nov 3, 2005	28.10	28.25	28.04	28.11
1577	NYSE	LII	Wed, Nov 2, 2005	27.79	28.06	27.79	28.00
1576	NYSE	LII	Tue, Nov 1, 2005	27.50	28.00	27.50	27.75
1575	NYSE	LII	Mon, Oct 31, 2005	27.17	28.25	27.17	27.89
1574	NYSE	LII	Fri, Oct 28, 2005	27.00	27.45	26.70	27.04
1573	NYSE	LII	Thu, Oct 27, 2005	26.83	26.90	26.56	26.89
1572	NYSE	LII	Wed, Oct 26, 2005	28.00	28.00	26.65	26.83
1571	NYSE	LII	Tue, Oct 25, 2005	26.67	26.98	26.01	26.81
1570	NYSE	LII	Mon, Oct 24, 2005	25.55	26.63	25.55	26.62
1569	NYSE	LII	Fri, Oct 21, 2005	25.20	25.65	25.10	25.40
1568	NYSE	LII	Thu, Oct 20, 2005	25.95	26.01	24.81	25.14
1567	NYSE	LII	Wed, Oct 19, 2005	25.50	26.04	25.01	26.03
1566	NYSE	LII	Tue, Oct 18, 2005	25.95	26.09	25.37	25.71
1565	NYSE	LII	Mon, Oct 17, 2005	26.12	26.44	25.60	26.07
1564	NYSE	LII	Fri, Oct 14, 2005	25.95	26.07	25.34	26.01
1563	NYSE	LII	Thu, Oct 13, 2005	25.73	25.87	25.12	25.55
1562	NYSE	LII	Wed, Oct 12, 2005	26.00	26.08	25.19	25.69
1561	NYSE	LII	Tue, Oct 11, 2005	26.80	27.00	26.13	26.13
1560	NYSE	LII	Mon, Oct 10, 2005	26.52	26.98	26.32	26.59
1559	NYSE	LII	Fri, Oct 7, 2005	26.10	26.63	26.08	26.37
1558	NYSE	LII	Thu, Oct 6, 2005	26.27	26.40	25.59	26.00
1557	NYSE	LII	Wed, Oct 5, 2005	27.12	27.12	26.24	26.35
1556	NYSE	LII	Tue, Oct 4, 2005	27.55	27.80	26.97	27.23
1555	NYSE	LII	Mon, Oct 3, 2005	27.43	27.62	27.37	27.49
1554	NYSE	LII	Fri, Sep 30, 2005	27.00	27.41	26.85	27.41
1553	NYSE	LII	Thu, Sep 29, 2005	26.31	27.42	26.20	27.00
1552	NYSE	LII	Wed, Sep 28, 2005	26.28	26.37	25.72	26.27
1551	NYSE	LII	Tue, Sep 27, 2005	26.20	26.26	25.79	26.16
1550	NYSE	LII	Mon, Sep 26, 2005	26.60	26.75	26.08	26.10
1549	NYSE	LII	Fri, Sep 23, 2005	26.00	26.55	25.78	26.46
1548	NYSE	LII	Thu, Sep 22, 2005	24.86	26.09	24.75	26.09
1547	NYSE	LII	Wed, Sep 21, 2005	24.88	25.32	24.76	24.87
1546	NYSE	LII	Tue, Sep 20, 2005	24.88	25.45	24.65	24.90
1545	NYSE	LII	Mon, Sep 19, 2005	24.25	24.95	24.25	24.75
1544	NYSE	LII	Fri, Sep 16, 2005	25.36	25.64	24.60	24.86
1543	NYSE	LII	Thu, Sep 15, 2005	25.07	25.32	24.99	25.21
1542	NYSE	LII	Wed, Sep 14, 2005	24.97	25.24	24.90	25.03
1541	NYSE	LII	Tue, Sep 13, 2005	24.55	25.05	24.31	24.95
1540	NYSE	LII	Mon, Sep 12, 2005	24.85	24.90	24.43	24.55
1539	NYSE	LII	Fri, Sep 9, 2005	24.70	24.85	24.46	24.85
1538	NYSE	LII	Thu, Sep 8, 2005	24.65	24.66	24.45	24.65
1537	NYSE	LII	Wed, Sep 7, 2005	24.45	24.85	24.21	24.84
1536	NYSE	LII	Tue, Sep 6, 2005	24.07	24.56	24.01	24.40
1535	NYSE	LII	Fri, Sep 2, 2005	24.10	24.23	24.03	24.15
1534	NYSE	LII	Thu, Sep 1, 2005	24.37	24.37	23.92	24.15
1533	NYSE	LII	Wed, Aug 31, 2005	23.75	24.54	23.59	24.39
1532	NYSE	LII	Tue, Aug 30, 2005	24.02	24.02	23.60	23.71
1531	NYSE	LII	Mon, Aug 29, 2005	23.82	24.13	23.70	24.03
1530	NYSE	LII	Fri, Aug 26, 2005	24.50	24.51	23.91	24.00
1529	NYSE	LII	Thu, Aug 25, 2005	24.76	24.84	24.00	24.46
1528	NYSE	LII	Wed, Aug 24, 2005	23.19	23.30	23.08	23.11
1527	NYSE	LII	Tue, Aug 23, 2005	23.40	23.40	23.10	23.18
1526	NYSE	LII	Mon, Aug 22, 2005	23.47	23.56	23.34	23.50
1525	NYSE	LII	Fri, Aug 19, 2005	23.45	23.53	23.39	23.42
1524	NYSE	LII	Thu, Aug 18, 2005	23.40	23.51	23.19	23.45
1523	NYSE	LII	Wed, Aug 17, 2005	23.53	23.55	23.36	23.46
1522	NYSE	LII	Tue, Aug 16, 2005	23.95	23.99	23.45	23.50
1521	NYSE	LII	Mon, Aug 15, 2005	23.80	24.00	23.71	24.00
1520	NYSE	LII	Fri, Aug 12, 2005	23.85	23.97	23.57	23.76
1519	NYSE	LII	Thu, Aug 11, 2005	23.71	23.98	23.55	23.98
1518	NYSE	LII	Wed, Aug 10, 2005	23.85	24.21	23.62	23.75
1517	NYSE	LII	Tue, Aug 9, 2005	23.92	24.08	23.71	23.83
1516	NYSE	LII	Mon, Aug 8, 2005	23.60	23.97	23.60	23.87
1515	NYSE	LII	Fri, Aug 5, 2005	23.93	23.97	23.48	23.51
1514	NYSE	LII	Thu, Aug 4, 2005	24.00	24.05	23.90	23.91
1513	NYSE	LII	Wed, Aug 3, 2005	24.43	24.43	23.92	24.04
1512	NYSE	LII	Tue, Aug 2, 2005	24.35	24.65	24.25	24.45
1511	NYSE	LII	Mon, Aug 1, 2005	24.37	24.49	24.25	24.27
1510	NYSE	LII	Fri, Jul 29, 2005	24.50	24.76	24.36	24.42
1509	NYSE	LII	Thu, Jul 28, 2005	23.99	25.00	23.97	24.65
1508	NYSE	LII	Wed, Jul 27, 2005	23.80	24.30	23.39	23.98
1507	NYSE	LII	Tue, Jul 26, 2005	22.98	23.15	22.45	23.14
1506	NYSE	LII	Mon, Jul 25, 2005	23.25	23.36	22.85	23.06
1505	NYSE	LII	Fri, Jul 22, 2005	22.40	23.33	22.37	23.33
1504	NYSE	LII	Thu, Jul 21, 2005	23.00	23.01	22.38	22.48
1503	NYSE	LII	Wed, Jul 20, 2005	22.37	23.05	22.22	23.05
1502	NYSE	LII	Tue, Jul 19, 2005	22.25	22.57	22.25	22.53
1501	NYSE	LII	Mon, Jul 18, 2005	22.28	22.38	22.15	22.15
1500	NYSE	LII	Fri, Jul 15, 2005	22.20	22.44	22.13	22.38
1499	NYSE	LII	Thu, Jul 14, 2005	22.22	22.23	22.00	22.17
1498	NYSE	LII	Wed, Jul 13, 2005	21.81	22.15	21.81	22.05
1497	NYSE	LII	Tue, Jul 12, 2005	21.97	22.05	21.78	21.85
1496	NYSE	LII	Mon, Jul 11, 2005	21.80	22.20	21.70	22.10
1495	NYSE	LII	Fri, Jul 8, 2005	21.00	21.80	20.99	21.80
1494	NYSE	LII	Thu, Jul 7, 2005	20.75	21.08	20.58	20.95
1493	NYSE	LII	Wed, Jul 6, 2005	20.83	20.94	20.71	20.88
1492	NYSE	LII	Tue, Jul 5, 2005	20.60	20.95	20.50	20.85
1491	NYSE	LII	Fri, Jul 1, 2005	21.17	21.17	20.56	20.70
1490	NYSE	LII	Thu, Jun 30, 2005	21.30	21.35	21.08	21.17
1489	NYSE	LII	Wed, Jun 29, 2005	20.79	21.23	20.53	21.23
1488	NYSE	LII	Tue, Jun 28, 2005	20.65	21.13	20.64	20.79
1487	NYSE	LII	Mon, Jun 27, 2005	20.80	20.95	20.46	20.51
1486	NYSE	LII	Fri, Jun 24, 2005	20.65	20.79	20.40	20.76
1485	NYSE	LII	Thu, Jun 23, 2005	20.90	21.00	20.65	20.68
1484	NYSE	LII	Wed, Jun 22, 2005	20.95	21.03	20.73	20.85
1483	NYSE	LII	Tue, Jun 21, 2005	20.87	21.06	20.78	20.89
1482	NYSE	LII	Mon, Jun 20, 2005	21.00	21.00	20.75	20.85
1481	NYSE	LII	Fri, Jun 17, 2005	21.20	21.50	20.96	21.02
1480	NYSE	LII	Thu, Jun 16, 2005	21.00	21.08	20.92	21.03
1479	NYSE	LII	Wed, Jun 15, 2005	21.14	21.20	20.81	21.03
1478	NYSE	LII	Tue, Jun 14, 2005	21.05	21.18	20.94	21.13
1477	NYSE	LII	Mon, Jun 13, 2005	21.11	21.21	20.99	21.11
1476	NYSE	LII	Fri, Jun 10, 2005	21.18	21.26	20.85	21.10
1475	NYSE	LII	Thu, Jun 9, 2005	20.50	21.10	20.42	21.10
1474	NYSE	LII	Wed, Jun 8, 2005	20.70	20.81	20.60	20.62
1473	NYSE	LII	Tue, Jun 7, 2005	21.05	21.67	20.62	20.66
1472	NYSE	LII	Mon, Jun 6, 2005	21.05	21.22	20.75	21.00
1471	NYSE	LII	Fri, Jun 3, 2005	21.50	21.52	21.00	21.00
1470	NYSE	LII	Thu, Jun 2, 2005	21.30	21.52	21.15	21.47
1469	NYSE	LII	Wed, Jun 1, 2005	21.28	21.49	21.08	21.42
1468	NYSE	LII	Tue, May 31, 2005	20.78	21.29	20.75	21.24
1467	NYSE	LII	Fri, May 27, 2005	20.65	20.98	20.65	20.78
1466	NYSE	LII	Thu, May 26, 2005	20.15	20.74	20.15	20.65
1465	NYSE	LII	Wed, May 25, 2005	20.35	20.35	19.98	20.00
1464	NYSE	LII	Tue, May 24, 2005	20.45	20.56	20.19	20.35
1463	NYSE	LII	Mon, May 23, 2005	20.55	20.70	20.43	20.50
1462	NYSE	LII	Fri, May 20, 2005	20.54	20.63	20.23	20.63
1461	NYSE	LII	Thu, May 19, 2005	20.55	20.64	20.25	20.49
1460	NYSE	LII	Wed, May 18, 2005	19.55	20.63	19.55	20.62
1459	NYSE	LII	Tue, May 17, 2005	19.60	19.60	18.96	19.43
1458	NYSE	LII	Mon, May 16, 2005	19.30	19.68	19.14	19.68
1457	NYSE	LII	Fri, May 13, 2005	19.60	19.72	19.14	19.26
1456	NYSE	LII	Thu, May 12, 2005	19.77	20.09	19.50	19.51
1455	NYSE	LII	Wed, May 11, 2005	19.53	19.77	19.21	19.77
1454	NYSE	LII	Tue, May 10, 2005	19.80	19.80	19.33	19.42
1453	NYSE	LII	Mon, May 9, 2005	20.02	20.02	19.54	19.83
1452	NYSE	LII	Fri, May 6, 2005	19.85	20.20	19.85	20.02
1451	NYSE	LII	Thu, May 5, 2005	19.45	19.96	19.35	19.77
1450	NYSE	LII	Wed, May 4, 2005	19.50	20.06	19.22	19.84
1449	NYSE	LII	Tue, May 3, 2005	19.90	20.00	19.18	19.40
1448	NYSE	LII	Mon, May 2, 2005	19.45	20.04	19.45	19.96
1447	NYSE	LII	Fri, Apr 29, 2005	20.10	20.25	19.33	19.55
1446	NYSE	LII	Thu, Apr 28, 2005	19.70	19.71	18.65	18.70
1445	NYSE	LII	Wed, Apr 27, 2005	19.85	20.07	19.45	19.75
1444	NYSE	LII	Tue, Apr 26, 2005	20.10	20.34	19.70	19.90
1443	NYSE	LII	Mon, Apr 25, 2005	20.00	20.17	19.83	20.16
1442	NYSE	LII	Fri, Apr 22, 2005	20.35	20.35	19.81	19.95
1441	NYSE	LII	Thu, Apr 21, 2005	19.83	20.42	19.83	20.42
1440	NYSE	LII	Wed, Apr 20, 2005	19.86	20.04	19.55	19.73
1439	NYSE	LII	Tue, Apr 19, 2005	19.77	19.92	19.69	19.80
1438	NYSE	LII	Mon, Apr 18, 2005	19.50	19.92	19.26	19.67
1437	NYSE	LII	Fri, Apr 15, 2005	20.00	20.09	19.33	19.40
1436	NYSE	LII	Thu, Apr 14, 2005	20.50	20.89	19.82	20.00
1435	NYSE	LII	Wed, Apr 13, 2005	21.14	21.15	20.45	20.50
1434	NYSE	LII	Tue, Apr 12, 2005	20.75	21.14	20.41	21.05
1433	NYSE	LII	Mon, Apr 11, 2005	21.00	21.10	20.60	20.85
1432	NYSE	LII	Fri, Apr 8, 2005	21.44	21.49	20.86	20.87
1431	NYSE	LII	Thu, Apr 7, 2005	21.38	21.55	21.16	21.42
1430	NYSE	LII	Wed, Apr 6, 2005	21.62	21.78	21.31	21.31
1429	NYSE	LII	Tue, Apr 5, 2005	21.59	21.95	21.57	21.57
1428	NYSE	LII	Mon, Apr 4, 2005	21.60	22.00	21.30	21.63
1427	NYSE	LII	Fri, Apr 1, 2005	21.95	22.41	21.58	21.71
1426	NYSE	LII	Thu, Mar 31, 2005	22.08	22.39	21.81	21.92
1425	NYSE	LII	Wed, Mar 30, 2005	21.23	22.23	21.23	22.08
1424	NYSE	LII	Tue, Mar 29, 2005	21.80	21.90	21.12	21.21
1423	NYSE	LII	Mon, Mar 28, 2005	22.26	22.26	21.72	21.81
1422	NYSE	LII	Thu, Mar 24, 2005	21.77	22.45	21.72	22.30
1421	NYSE	LII	Wed, Mar 23, 2005	22.18	22.18	21.75	21.75
1420	NYSE	LII	Tue, Mar 22, 2005	21.90	22.36	21.85	22.25
1419	NYSE	LII	Mon, Mar 21, 2005	21.94	22.22	21.83	21.97
1418	NYSE	LII	Fri, Mar 18, 2005	22.75	22.80	21.97	21.97
1417	NYSE	LII	Thu, Mar 17, 2005	22.27	22.99	22.24	22.70
1416	NYSE	LII	Wed, Mar 16, 2005	22.51	22.66	22.14	22.28
1415	NYSE	LII	Tue, Mar 15, 2005	22.64	22.71	22.50	22.50
1414	NYSE	LII	Mon, Mar 14, 2005	22.00	22.50	21.96	22.48
1413	NYSE	LII	Fri, Mar 11, 2005	22.10	22.27	21.80	21.95
1412	NYSE	LII	Thu, Mar 10, 2005	22.25	22.58	22.00	22.00
1411	NYSE	LII	Wed, Mar 9, 2005	22.35	22.68	22.30	22.35
1410	NYSE	LII	Tue, Mar 8, 2005	22.33	22.90	22.26	22.35
1409	NYSE	LII	Mon, Mar 7, 2005	22.17	22.60	22.16	22.32
1408	NYSE	LII	Fri, Mar 4, 2005	21.60	22.43	21.57	22.33
1407	NYSE	LII	Thu, Mar 3, 2005	21.68	21.84	21.40	21.52
1406	NYSE	LII	Wed, Mar 2, 2005	21.80	22.57	21.67	21.67
1405	NYSE	LII	Tue, Mar 1, 2005	21.70	21.94	21.63	21.94
1404	NYSE	LII	Mon, Feb 28, 2005	22.00	22.00	21.47	21.62
1403	NYSE	LII	Fri, Feb 25, 2005	21.78	22.06	21.78	22.05
1402	NYSE	LII	Thu, Feb 24, 2005	21.83	21.85	21.28	21.78
1401	NYSE	LII	Wed, Feb 23, 2005	21.43	21.83	21.22	21.83
1400	NYSE	LII	Tue, Feb 22, 2005	21.75	22.00	21.40	21.42
1399	NYSE	LII	Fri, Feb 18, 2005	22.00	22.04	21.67	21.82
1398	NYSE	LII	Thu, Feb 17, 2005	22.00	22.40	21.95	21.95
1397	NYSE	LII	Wed, Feb 16, 2005	21.50	22.00	21.48	22.00
1396	NYSE	LII	Tue, Feb 15, 2005	21.55	21.88	21.30	21.75
1395	NYSE	LII	Mon, Feb 14, 2005	21.49	21.72	21.49	21.67
1394	NYSE	LII	Fri, Feb 11, 2005	21.19	21.65	21.07	21.60
1393	NYSE	LII	Thu, Feb 10, 2005	20.95	21.42	20.80	21.19
1392	NYSE	LII	Wed, Feb 9, 2005	20.30	20.75	20.30	20.38
1391	NYSE	LII	Tue, Feb 8, 2005	20.70	20.72	20.57	20.69
1390	NYSE	LII	Mon, Feb 7, 2005	20.32	20.84	20.29	20.70
1389	NYSE	LII	Fri, Feb 4, 2005	20.20	20.50	20.15	20.48
1388	NYSE	LII	Thu, Feb 3, 2005	20.38	20.38	20.00	20.20
1387	NYSE	LII	Wed, Feb 2, 2005	20.30	20.55	20.19	20.43
1386	NYSE	LII	Tue, Feb 1, 2005	19.80	20.36	19.57	20.33
1385	NYSE	LII	Mon, Jan 31, 2005	19.62	20.02	19.62	19.96
1384	NYSE	LII	Fri, Jan 28, 2005	19.98	19.99	19.49	19.59
1383	NYSE	LII	Thu, Jan 27, 2005	19.89	20.09	19.83	19.97
1382	NYSE	LII	Wed, Jan 26, 2005	19.74	19.89	19.57	19.88
1381	NYSE	LII	Tue, Jan 25, 2005	19.61	19.95	19.48	19.66
1380	NYSE	LII	Mon, Jan 24, 2005	19.51	19.78	19.41	19.62
1379	NYSE	LII	Fri, Jan 21, 2005	19.62	20.00	19.50	19.51
1378	NYSE	LII	Thu, Jan 20, 2005	19.75	19.83	19.35	19.57
1377	NYSE	LII	Wed, Jan 19, 2005	20.46	20.46	19.74	19.75
1376	NYSE	LII	Tue, Jan 18, 2005	20.06	20.64	19.86	20.59
1375	NYSE	LII	Fri, Jan 14, 2005	19.45	20.30	19.45	20.28
1374	NYSE	LII	Thu, Jan 13, 2005	19.60	19.99	19.57	19.64
1373	NYSE	LII	Wed, Jan 12, 2005	19.50	19.73	19.33	19.63
1372	NYSE	LII	Tue, Jan 11, 2005	19.91	19.98	19.39	19.50
1371	NYSE	LII	Mon, Jan 10, 2005	19.60	20.05	19.59	19.90
1370	NYSE	LII	Fri, Jan 7, 2005	19.70	19.83	19.47	19.80
1369	NYSE	LII	Thu, Jan 6, 2005	19.70	19.92	19.57	19.65
1368	NYSE	LII	Wed, Jan 5, 2005	19.72	20.05	19.66	19.70
1367	NYSE	LII	Tue, Jan 4, 2005	19.85	20.10	19.65	19.74
1366	NYSE	LII	Mon, Jan 3, 2005	19.80	20.07	19.72	19.90
1365	NYSE	LII	Fri, Dec 31, 2004	20.25	20.41	20.17	20.35
1364	NYSE	LII	Thu, Dec 30, 2004	20.15	20.35	20.15	20.21
1363	NYSE	LII	Wed, Dec 29, 2004	20.40	20.50	20.22	20.22
1362	NYSE	LII	Tue, Dec 28, 2004	20.00	20.49	20.00	20.49
1361	NYSE	LII	Mon, Dec 27, 2004	20.07	20.19	20.00	20.05
1360	NYSE	LII	Thu, Dec 23, 2004	20.02	20.28	20.02	20.10
1359	NYSE	LII	Wed, Dec 22, 2004	19.78	20.19	19.75	20.00
1358	NYSE	LII	Tue, Dec 21, 2004	19.75	19.90	19.60	19.90
1357	NYSE	LII	Mon, Dec 20, 2004	19.65	19.85	19.65	19.75
1356	NYSE	LII	Fri, Dec 17, 2004	19.02	19.72	19.01	19.65
1355	NYSE	LII	Thu, Dec 16, 2004	19.42	19.48	19.01	19.01
1354	NYSE	LII	Wed, Dec 15, 2004	19.00	19.22	18.97	19.22
1353	NYSE	LII	Tue, Dec 14, 2004	18.77	18.89	18.66	18.89
1352	NYSE	LII	Mon, Dec 13, 2004	18.43	18.77	18.41	18.77
1351	NYSE	LII	Fri, Dec 10, 2004	18.10	18.42	18.01	18.42
1350	NYSE	LII	Thu, Dec 9, 2004	18.03	18.30	18.00	18.14
1349	NYSE	LII	Wed, Dec 8, 2004	18.05	18.32	18.01	18.09
1348	NYSE	LII	Tue, Dec 7, 2004	18.20	18.35	17.95	18.00
1347	NYSE	LII	Mon, Dec 6, 2004	18.35	18.37	18.16	18.16
1346	NYSE	LII	Fri, Dec 3, 2004	18.62	18.90	18.14	18.41
1345	NYSE	LII	Thu, Dec 2, 2004	18.30	18.62	18.28	18.62
1344	NYSE	LII	Wed, Dec 1, 2004	18.05	18.35	18.05	18.18
1343	NYSE	LII	Tue, Nov 30, 2004	18.00	18.20	17.90	17.99
1342	NYSE	LII	Mon, Nov 29, 2004	17.85	18.23	17.82	18.08
1341	NYSE	LII	Fri, Nov 26, 2004	18.10	18.11	17.65	17.74
1340	NYSE	LII	Wed, Nov 24, 2004	17.75	18.19	17.75	18.14
1339	NYSE	LII	Tue, Nov 23, 2004	17.70	18.00	17.70	17.88
1338	NYSE	LII	Mon, Nov 22, 2004	17.30	17.98	17.24	17.89
1337	NYSE	LII	Fri, Nov 19, 2004	17.69	17.74	17.29	17.33
1336	NYSE	LII	Thu, Nov 18, 2004	17.57	17.88	17.57	17.69
1335	NYSE	LII	Wed, Nov 17, 2004	17.50	17.73	17.45	17.66
1334	NYSE	LII	Tue, Nov 16, 2004	17.70	17.70	17.42	17.42
1333	NYSE	LII	Mon, Nov 15, 2004	17.31	17.70	17.17	17.70
1332	NYSE	LII	Fri, Nov 12, 2004	17.20	17.30	17.03	17.26
1331	NYSE	LII	Thu, Nov 11, 2004	16.60	17.23	16.60	17.21
1330	NYSE	LII	Wed, Nov 10, 2004	16.00	16.70	16.00	16.52
1329	NYSE	LII	Tue, Nov 9, 2004	15.80	16.10	15.80	15.98
1328	NYSE	LII	Mon, Nov 8, 2004	16.15	16.15	15.80	15.80
1327	NYSE	LII	Fri, Nov 5, 2004	15.61	16.18	15.52	16.17
1326	NYSE	LII	Thu, Nov 4, 2004	15.19	15.59	15.04	15.59
1325	NYSE	LII	Wed, Nov 3, 2004	15.00	15.25	14.94	15.19
1324	NYSE	LII	Tue, Nov 2, 2004	14.70	14.92	14.61	14.91
1323	NYSE	LII	Mon, Nov 1, 2004	14.48	14.74	14.43	14.70
1322	NYSE	LII	Fri, Oct 29, 2004	14.60	14.65	14.37	14.46
1321	NYSE	LII	Thu, Oct 28, 2004	14.50	14.62	14.35	14.62
1320	NYSE	LII	Wed, Oct 27, 2004	14.35	14.53	14.31	14.53
1319	NYSE	LII	Tue, Oct 26, 2004	14.31	14.37	14.14	14.35
1318	NYSE	LII	Mon, Oct 25, 2004	14.00	14.40	14.00	14.31
1317	NYSE	LII	Fri, Oct 22, 2004	14.50	14.52	14.00	14.00
1316	NYSE	LII	Thu, Oct 21, 2004	14.42	14.51	14.26	14.43
1315	NYSE	LII	Wed, Oct 20, 2004	14.30	14.50	14.15	14.41
1314	NYSE	LII	Tue, Oct 19, 2004	14.54	14.72	14.27	14.33
1313	NYSE	LII	Mon, Oct 18, 2004	14.70	14.70	13.97	14.51
1312	NYSE	LII	Fri, Oct 15, 2004	14.44	14.86	14.43	14.73
1311	NYSE	LII	Thu, Oct 14, 2004	14.93	14.93	14.43	14.43
1310	NYSE	LII	Wed, Oct 13, 2004	15.10	15.19	14.81	14.86
1309	NYSE	LII	Tue, Oct 12, 2004	14.95	15.06	14.91	15.00
1308	NYSE	LII	Mon, Oct 11, 2004	15.06	15.11	14.88	15.03
1307	NYSE	LII	Fri, Oct 8, 2004	14.86	15.07	14.83	15.01
1306	NYSE	LII	Thu, Oct 7, 2004	15.37	15.37	14.86	14.86
1305	NYSE	LII	Wed, Oct 6, 2004	15.10	15.34	15.08	15.30
1304	NYSE	LII	Tue, Oct 5, 2004	15.15	15.22	14.90	15.15
1303	NYSE	LII	Mon, Oct 4, 2004	15.43	15.51	14.99	15.08
1302	NYSE	LII	Fri, Oct 1, 2004	15.04	15.38	15.04	15.33
1301	NYSE	LII	Thu, Sep 30, 2004	14.95	15.04	14.87	14.94
1300	NYSE	LII	Wed, Sep 29, 2004	14.75	14.96	14.74	14.90
1299	NYSE	LII	Tue, Sep 28, 2004	14.90	15.01	14.85	14.85
1298	NYSE	LII	Mon, Sep 27, 2004	15.15	15.15	14.78	14.83
1297	NYSE	LII	Fri, Sep 24, 2004	15.20	15.30	15.15	15.22
1296	NYSE	LII	Thu, Sep 23, 2004	15.26	15.30	15.15	15.20
1295	NYSE	LII	Wed, Sep 22, 2004	15.60	15.60	15.26	15.26
1294	NYSE	LII	Tue, Sep 21, 2004	15.38	15.72	15.27	15.66
1293	NYSE	LII	Mon, Sep 20, 2004	15.90	15.90	15.02	15.33
1292	NYSE	LII	Fri, Sep 17, 2004	15.98	16.14	15.83	16.14
1291	NYSE	LII	Thu, Sep 16, 2004	16.15	16.28	15.94	15.94
1290	NYSE	LII	Wed, Sep 15, 2004	16.40	16.45	16.03	16.08
1289	NYSE	LII	Tue, Sep 14, 2004	16.70	16.71	16.21	16.34
1288	NYSE	LII	Mon, Sep 13, 2004	16.50	16.75	16.47	16.75
1287	NYSE	LII	Fri, Sep 10, 2004	16.75	16.75	16.47	16.55
1286	NYSE	LII	Thu, Sep 9, 2004	16.26	16.84	16.11	16.84
1285	NYSE	LII	Wed, Sep 8, 2004	16.58	16.58	16.21	16.25
1284	NYSE	LII	Tue, Sep 7, 2004	16.47	16.64	16.42	16.64
1283	NYSE	LII	Fri, Sep 3, 2004	16.62	16.67	16.29	16.46
1282	NYSE	LII	Thu, Sep 2, 2004	16.60	16.61	16.45	16.61
1281	NYSE	LII	Wed, Sep 1, 2004	16.31	16.53	16.30	16.44
1280	NYSE	LII	Tue, Aug 31, 2004	16.09	16.31	16.09	16.26
1279	NYSE	LII	Mon, Aug 30, 2004	16.30	16.32	16.02	16.12
1278	NYSE	LII	Fri, Aug 27, 2004	16.24	16.37	16.14	16.37
1277	NYSE	LII	Thu, Aug 26, 2004	16.20	16.35	16.05	16.35
1276	NYSE	LII	Wed, Aug 25, 2004	16.23	16.28	16.11	16.15
1275	NYSE	LII	Tue, Aug 24, 2004	16.20	16.25	15.90	16.23
1274	NYSE	LII	Mon, Aug 23, 2004	16.45	16.49	16.05	16.06
1273	NYSE	LII	Fri, Aug 20, 2004	16.49	16.66	16.28	16.40
1272	NYSE	LII	Thu, Aug 19, 2004	17.12	17.12	16.40	16.48
1271	NYSE	LII	Wed, Aug 18, 2004	17.00	17.29	16.98	17.26
1270	NYSE	LII	Tue, Aug 17, 2004	17.05	17.25	16.82	17.10
1269	NYSE	LII	Mon, Aug 16, 2004	16.50	17.21	16.50	17.00
1268	NYSE	LII	Fri, Aug 13, 2004	16.45	16.60	16.42	16.46
1267	NYSE	LII	Thu, Aug 12, 2004	16.92	16.92	16.29	16.40
1266	NYSE	LII	Wed, Aug 11, 2004	16.70	17.02	16.44	17.02
1265	NYSE	LII	Tue, Aug 10, 2004	16.42	16.86	16.42	16.75
1264	NYSE	LII	Mon, Aug 9, 2004	16.65	16.70	16.06	16.42
1263	NYSE	LII	Fri, Aug 6, 2004	16.95	17.08	16.60	16.60
1262	NYSE	LII	Thu, Aug 5, 2004	17.25	17.28	16.95	17.01
1261	NYSE	LII	Wed, Aug 4, 2004	17.12	17.35	16.98	17.29
1260	NYSE	LII	Tue, Aug 3, 2004	17.65	17.65	17.10	17.11
1259	NYSE	LII	Mon, Aug 2, 2004	17.55	17.80	17.45	17.70
1258	NYSE	LII	Fri, Jul 30, 2004	17.50	17.76	17.50	17.62
1257	NYSE	LII	Thu, Jul 29, 2004	17.20	17.56	17.14	17.56
1256	NYSE	LII	Wed, Jul 28, 2004	17.30	17.30	16.87	17.20
1255	NYSE	LII	Tue, Jul 27, 2004	17.03	17.35	17.00	17.35
1254	NYSE	LII	Mon, Jul 26, 2004	16.98	17.24	16.98	17.03
1253	NYSE	LII	Fri, Jul 23, 2004	16.90	17.23	16.89	17.01
1252	NYSE	LII	Thu, Jul 22, 2004	17.30	17.35	16.93	16.95
1251	NYSE	LII	Wed, Jul 21, 2004	17.65	17.76	17.41	17.42
1250	NYSE	LII	Tue, Jul 20, 2004	17.62	17.80	17.51	17.71
1249	NYSE	LII	Mon, Jul 19, 2004	17.45	17.82	17.41	17.57
1248	NYSE	LII	Fri, Jul 16, 2004	17.51	17.62	17.38	17.48
1247	NYSE	LII	Thu, Jul 15, 2004	17.30	17.88	17.28	17.50
1246	NYSE	LII	Wed, Jul 14, 2004	17.60	17.65	17.24	17.24
1245	NYSE	LII	Tue, Jul 13, 2004	17.55	17.73	17.49	17.68
1244	NYSE	LII	Mon, Jul 12, 2004	17.65	17.87	17.52	17.53
1243	NYSE	LII	Fri, Jul 9, 2004	17.48	17.80	17.43	17.62
1242	NYSE	LII	Thu, Jul 8, 2004	17.55	17.77	17.40	17.41
1241	NYSE	LII	Wed, Jul 7, 2004	17.80	17.95	17.66	17.66
1240	NYSE	LII	Tue, Jul 6, 2004	18.25	18.25	17.75	17.75
1239	NYSE	LII	Fri, Jul 2, 2004	17.99	18.31	17.99	18.31
1238	NYSE	LII	Thu, Jul 1, 2004	18.15	18.26	17.81	18.00
1237	NYSE	LII	Wed, Jun 30, 2004	18.29	18.35	18.09	18.10
1236	NYSE	LII	Tue, Jun 29, 2004	17.69	18.30	17.69	18.20
1235	NYSE	LII	Mon, Jun 28, 2004	17.40	17.90	17.37	17.66
1234	NYSE	LII	Fri, Jun 25, 2004	17.22	17.50	17.20	17.50
1233	NYSE	LII	Thu, Jun 24, 2004	17.35	17.49	17.15	17.32
1232	NYSE	LII	Wed, Jun 23, 2004	17.25	17.39	17.00	17.39
1231	NYSE	LII	Tue, Jun 22, 2004	16.95	17.30	16.83	17.29
1230	NYSE	LII	Mon, Jun 21, 2004	17.30	17.31	17.00	17.05
1229	NYSE	LII	Fri, Jun 18, 2004	17.50	17.50	17.22	17.30
1228	NYSE	LII	Thu, Jun 17, 2004	17.00	17.40	16.84	17.40
1227	NYSE	LII	Wed, Jun 16, 2004	17.00	17.05	16.76	17.04
1226	NYSE	LII	Tue, Jun 15, 2004	16.80	17.02	16.71	16.90
1225	NYSE	LII	Mon, Jun 14, 2004	16.90	16.97	16.76	16.86
1224	NYSE	LII	Thu, Jun 10, 2004	16.90	17.05	16.80	16.94
1223	NYSE	LII	Wed, Jun 9, 2004	17.03	17.13	16.73	16.83
1222	NYSE	LII	Tue, Jun 8, 2004	16.95	17.12	16.89	17.03
1221	NYSE	LII	Mon, Jun 7, 2004	16.50	17.06	16.36	17.03
1220	NYSE	LII	Fri, Jun 4, 2004	16.36	16.63	16.20	16.36
1219	NYSE	LII	Thu, Jun 3, 2004	16.60	16.60	16.32	16.35
1218	NYSE	LII	Wed, Jun 2, 2004	16.50	16.66	16.20	16.66
1217	NYSE	LII	Tue, Jun 1, 2004	16.45	16.47	16.22	16.42
1216	NYSE	LII	Fri, May 28, 2004	16.55	16.55	16.40	16.48
1215	NYSE	LII	Thu, May 27, 2004	16.80	16.93	16.45	16.49
1214	NYSE	LII	Wed, May 26, 2004	16.93	17.23	16.87	16.90
1213	NYSE	LII	Tue, May 25, 2004	16.40	16.89	16.33	16.89
1212	NYSE	LII	Mon, May 24, 2004	16.18	16.47	16.11	16.45
1211	NYSE	LII	Fri, May 21, 2004	16.15	16.21	16.04	16.17
1210	NYSE	LII	Thu, May 20, 2004	15.78	16.09	15.71	16.09
1209	NYSE	LII	Wed, May 19, 2004	16.00	16.10	15.55	15.78
1208	NYSE	LII	Tue, May 18, 2004	15.70	15.87	15.60	15.87
1207	NYSE	LII	Mon, May 17, 2004	15.75	15.78	15.48	15.66
1206	NYSE	LII	Fri, May 14, 2004	15.85	15.88	15.46	15.84
1205	NYSE	LII	Thu, May 13, 2004	16.20	16.20	15.85	15.85
1204	NYSE	LII	Wed, May 12, 2004	16.20	16.20	15.71	16.20
1203	NYSE	LII	Tue, May 11, 2004	16.03	16.11	15.92	16.11
1202	NYSE	LII	Mon, May 10, 2004	16.03	16.03	15.34	15.78
1201	NYSE	LII	Fri, May 7, 2004	16.19	16.40	16.00	16.03
1200	NYSE	LII	Thu, May 6, 2004	16.85	16.85	16.06	16.19
1199	NYSE	LII	Wed, May 5, 2004	17.10	17.21	16.88	16.89
1198	NYSE	LII	Tue, May 4, 2004	16.47	17.15	16.45	17.04
1197	NYSE	LII	Mon, May 3, 2004	16.70	16.76	16.25	16.37
1196	NYSE	LII	Fri, Apr 30, 2004	16.80	16.88	16.50	16.71
1195	NYSE	LII	Thu, Apr 29, 2004	17.00	17.12	16.57	16.65
1194	NYSE	LII	Wed, Apr 28, 2004	17.25	17.29	16.80	16.80
1193	NYSE	LII	Tue, Apr 27, 2004	17.31	17.41	17.20	17.30
1192	NYSE	LII	Mon, Apr 26, 2004	17.47	17.61	17.16	17.22
1191	NYSE	LII	Fri, Apr 23, 2004	17.66	17.69	17.27	17.48
1190	NYSE	LII	Thu, Apr 22, 2004	17.40	17.72	17.35	17.56
1189	NYSE	LII	Wed, Apr 21, 2004	17.33	17.48	17.23	17.39
1188	NYSE	LII	Tue, Apr 20, 2004	17.75	18.01	17.32	17.33
1187	NYSE	LII	Mon, Apr 19, 2004	17.70	17.79	17.60	17.67
1186	NYSE	LII	Fri, Apr 16, 2004	17.60	17.84	17.59	17.76
1185	NYSE	LII	Thu, Apr 15, 2004	17.88	17.95	17.36	17.46
1184	NYSE	LII	Wed, Apr 14, 2004	18.10	18.10	17.73	17.94
1183	NYSE	LII	Tue, Apr 13, 2004	18.58	18.69	18.08	18.10
1182	NYSE	LII	Mon, Apr 12, 2004	18.30	18.71	18.29	18.70
1181	NYSE	LII	Thu, Apr 8, 2004	18.80	18.85	18.30	18.30
1180	NYSE	LII	Wed, Apr 7, 2004	19.05	19.05	18.73	18.75
1179	NYSE	LII	Tue, Apr 6, 2004	19.00	19.26	19.00	19.06
1178	NYSE	LII	Mon, Apr 5, 2004	18.95	19.23	18.85	19.04
1177	NYSE	LII	Fri, Apr 2, 2004	18.55	19.00	18.55	18.90
1176	NYSE	LII	Thu, Apr 1, 2004	18.65	18.94	18.41	18.42
1175	NYSE	LII	Wed, Mar 31, 2004	18.50	18.67	18.30	18.55
1174	NYSE	LII	Tue, Mar 30, 2004	18.00	18.62	18.00	18.62
1173	NYSE	LII	Mon, Mar 29, 2004	18.45	18.77	18.41	18.71
1172	NYSE	LII	Fri, Mar 26, 2004	18.61	18.61	18.36	18.38
1171	NYSE	LII	Thu, Mar 25, 2004	18.11	18.64	18.01	18.60
1170	NYSE	LII	Wed, Mar 24, 2004	18.82	18.84	18.09	18.19
1169	NYSE	LII	Tue, Mar 23, 2004	18.75	19.22	18.72	18.85
1168	NYSE	LII	Mon, Mar 22, 2004	19.00	19.00	18.63	18.70
1167	NYSE	LII	Fri, Mar 19, 2004	18.95	19.05	18.80	19.00
1166	NYSE	LII	Thu, Mar 18, 2004	19.01	19.01	18.67	18.87
1165	NYSE	LII	Wed, Mar 17, 2004	19.00	19.19	18.90	19.01
1164	NYSE	LII	Tue, Mar 16, 2004	18.96	19.07	18.91	19.06
1163	NYSE	LII	Mon, Mar 15, 2004	18.70	19.06	18.51	18.96
1162	NYSE	LII	Fri, Mar 12, 2004	18.26	18.72	18.20	18.72
1161	NYSE	LII	Thu, Mar 11, 2004	18.00	18.28	17.90	18.26
1160	NYSE	LII	Wed, Mar 10, 2004	19.01	19.13	19.00	19.00
1159	NYSE	LII	Tue, Mar 9, 2004	19.00	19.13	19.00	19.01
1158	NYSE	LII	Mon, Mar 8, 2004	19.05	19.20	19.03	19.06
1157	NYSE	LII	Fri, Mar 5, 2004	19.00	19.18	19.00	19.16
1156	NYSE	LII	Thu, Mar 4, 2004	18.86	19.09	18.77	19.05
1155	NYSE	LII	Wed, Mar 3, 2004	18.75	18.90	18.64	18.86
1154	NYSE	LII	Tue, Mar 2, 2004	18.95	18.95	18.65	18.81
1153	NYSE	LII	Mon, Mar 1, 2004	18.60	18.95	18.55	18.91
1152	NYSE	LII	Fri, Feb 27, 2004	18.55	18.65	18.49	18.61
1151	NYSE	LII	Thu, Feb 26, 2004	18.68	18.69	18.38	18.58
1150	NYSE	LII	Wed, Feb 25, 2004	18.47	18.68	18.37	18.68
1149	NYSE	LII	Tue, Feb 24, 2004	18.40	18.55	18.20	18.54
1148	NYSE	LII	Mon, Feb 23, 2004	18.50	18.70	18.23	18.41
1147	NYSE	LII	Fri, Feb 20, 2004	18.45	18.55	18.21	18.52
1146	NYSE	LII	Thu, Feb 19, 2004	18.64	18.65	18.29	18.35
1145	NYSE	LII	Wed, Feb 18, 2004	18.80	18.80	18.41	18.53
1144	NYSE	LII	Tue, Feb 17, 2004	18.52	18.98	18.52	18.98
1143	NYSE	LII	Fri, Feb 13, 2004	18.65	18.70	18.30	18.52
1142	NYSE	LII	Thu, Feb 12, 2004	18.60	18.84	18.50	18.84
1141	NYSE	LII	Wed, Feb 11, 2004	18.50	18.68	18.40	18.68
1140	NYSE	LII	Tue, Feb 10, 2004	18.05	18.50	18.00	18.50
1139	NYSE	LII	Mon, Feb 9, 2004	18.35	18.75	18.07	18.15
1138	NYSE	LII	Fri, Feb 6, 2004	17.45	18.25	17.39	18.25
1137	NYSE	LII	Thu, Feb 5, 2004	16.97	17.50	16.62	17.50
1136	NYSE	LII	Wed, Feb 4, 2004	16.76	16.76	16.10	16.10
1135	NYSE	LII	Tue, Feb 3, 2004	16.70	16.91	16.70	16.76
1134	NYSE	LII	Mon, Feb 2, 2004	16.60	16.79	16.42	16.73
1133	NYSE	LII	Fri, Jan 30, 2004	16.80	16.80	16.50	16.50
1132	NYSE	LII	Thu, Jan 29, 2004	16.60	16.90	16.56	16.85
1131	NYSE	LII	Wed, Jan 28, 2004	16.90	16.96	16.52	16.52
1130	NYSE	LII	Tue, Jan 27, 2004	17.03	17.08	16.86	16.93
1129	NYSE	LII	Mon, Jan 26, 2004	17.00	17.08	16.85	17.08
1128	NYSE	LII	Fri, Jan 23, 2004	16.80	17.10	16.80	17.10
1127	NYSE	LII	Thu, Jan 22, 2004	17.00	17.00	16.79	16.85
1126	NYSE	LII	Wed, Jan 21, 2004	16.70	17.01	16.61	16.99
1125	NYSE	LII	Tue, Jan 20, 2004	16.75	16.89	16.65	16.84
1124	NYSE	LII	Fri, Jan 16, 2004	16.95	16.95	16.54	16.78
1123	NYSE	LII	Thu, Jan 15, 2004	16.78	17.00	16.45	17.00
1122	NYSE	LII	Wed, Jan 14, 2004	16.40	16.79	16.40	16.79
1121	NYSE	LII	Tue, Jan 13, 2004	16.30	16.44	16.10	16.40
1120	NYSE	LII	Mon, Jan 12, 2004	16.11	16.44	16.11	16.35
1119	NYSE	LII	Fri, Jan 9, 2004	16.20	16.29	16.10	16.11
1118	NYSE	LII	Thu, Jan 8, 2004	16.20	16.30	16.08	16.30
1117	NYSE	LII	Wed, Jan 7, 2004	16.10	16.30	15.92	16.25
1116	NYSE	LII	Tue, Jan 6, 2004	15.50	16.30	15.38	16.25
1115	NYSE	LII	Mon, Jan 5, 2004	16.81	16.82	14.75	15.50
1114	NYSE	LII	Fri, Jan 2, 2004	16.70	17.03	16.63	16.81
1113	NYSE	LII	Wed, Dec 31, 2003	17.20	17.20	16.70	16.70
1112	NYSE	LII	Tue, Dec 30, 2003	17.10	17.19	16.94	17.19
1111	NYSE	LII	Mon, Dec 29, 2003	17.01	17.19	16.95	17.00
1110	NYSE	LII	Fri, Dec 26, 2003	16.75	16.98	16.71	16.90
1109	NYSE	LII	Wed, Dec 24, 2003	16.90	17.00	16.65	16.65
1108	NYSE	LII	Tue, Dec 23, 2003	16.78	17.05	16.69	17.00
1107	NYSE	LII	Mon, Dec 22, 2003	16.65	16.78	16.46	16.78
1106	NYSE	LII	Fri, Dec 19, 2003	16.54	16.75	16.30	16.75
1105	NYSE	LII	Thu, Dec 18, 2003	16.30	16.66	16.30	16.64
1104	NYSE	LII	Wed, Dec 17, 2003	16.55	16.56	16.20	16.50
1103	NYSE	LII	Tue, Dec 16, 2003	16.77	16.91	16.35	16.91
1102	NYSE	LII	Mon, Dec 15, 2003	17.20	17.20	16.72	16.72
1101	NYSE	LII	Fri, Dec 12, 2003	17.03	17.14	16.85	17.14
1100	NYSE	LII	Thu, Dec 11, 2003	16.44	17.08	16.44	17.08
1099	NYSE	LII	Wed, Dec 10, 2003	16.95	17.00	16.23	16.44
1098	NYSE	LII	Tue, Dec 9, 2003	17.08	17.13	16.63	16.75
1097	NYSE	LII	Mon, Dec 8, 2003	16.65	17.10	16.50	17.10
1096	NYSE	LII	Fri, Dec 5, 2003	16.80	16.93	16.37	16.45
1095	NYSE	LII	Thu, Dec 4, 2003	16.85	16.89	16.38	16.70
1094	NYSE	LII	Wed, Dec 3, 2003	17.05	17.15	16.60	16.60
1093	NYSE	LII	Tue, Dec 2, 2003	17.55	17.60	16.90	17.00
1092	NYSE	LII	Mon, Dec 1, 2003	16.95	17.59	16.95	17.59
1091	NYSE	LII	Fri, Nov 28, 2003	17.28	17.28	17.00	17.00
1090	NYSE	LII	Wed, Nov 26, 2003	17.22	17.28	16.97	17.28
1089	NYSE	LII	Tue, Nov 25, 2003	16.85	17.24	16.75	17.20
1088	NYSE	LII	Mon, Nov 24, 2003	16.90	17.25	16.80	16.80
1087	NYSE	LII	Fri, Nov 21, 2003	16.55	16.95	16.55	16.95
1086	NYSE	LII	Thu, Nov 20, 2003	17.00	17.02	16.59	16.69
1085	NYSE	LII	Wed, Nov 19, 2003	16.70	16.89	16.46	16.87
1084	NYSE	LII	Tue, Nov 18, 2003	16.75	16.90	16.50	16.75
1083	NYSE	LII	Mon, Nov 17, 2003	16.88	16.96	16.64	16.86
1082	NYSE	LII	Fri, Nov 14, 2003	17.10	17.15	16.87	16.88
1081	NYSE	LII	Thu, Nov 13, 2003	16.95	17.17	16.88	17.10
1080	NYSE	LII	Wed, Nov 12, 2003	16.40	17.10	16.40	17.10
1079	NYSE	LII	Tue, Nov 11, 2003	16.49	16.60	16.19	16.32
1078	NYSE	LII	Mon, Nov 10, 2003	16.90	17.00	16.49	16.49
1077	NYSE	LII	Fri, Nov 7, 2003	17.00	17.10	16.70	16.94
1076	NYSE	LII	Thu, Nov 6, 2003	16.95	17.00	16.68	17.00
1075	NYSE	LII	Wed, Nov 5, 2003	16.95	17.05	16.33	17.05
1074	NYSE	LII	Tue, Nov 4, 2003	16.50	17.05	16.49	17.05
1073	NYSE	LII	Mon, Nov 3, 2003	16.54	16.97	16.46	16.60
1072	NYSE	LII	Fri, Oct 31, 2003	16.70	16.79	16.50	16.54
1071	NYSE	LII	Thu, Oct 30, 2003	16.70	16.77	16.44	16.73
1070	NYSE	LII	Wed, Oct 29, 2003	16.42	16.75	16.24	16.73
1069	NYSE	LII	Tue, Oct 28, 2003	15.95	16.42	15.90	16.42
1068	NYSE	LII	Mon, Oct 27, 2003	15.75	15.99	15.75	15.90
1067	NYSE	LII	Fri, Oct 24, 2003	15.65	15.88	15.55	15.78
1066	NYSE	LII	Thu, Oct 23, 2003	15.21	15.72	15.06	15.71
1065	NYSE	LII	Wed, Oct 22, 2003	15.88	15.88	15.20	15.21
1064	NYSE	LII	Tue, Oct 21, 2003	16.20	16.35	15.90	15.93
1063	NYSE	LII	Mon, Oct 20, 2003	16.04	16.25	16.00	16.22
1062	NYSE	LII	Fri, Oct 17, 2003	16.25	16.30	16.00	16.05
1061	NYSE	LII	Thu, Oct 16, 2003	16.25	16.38	16.11	16.25
1060	NYSE	LII	Wed, Oct 15, 2003	16.45	16.50	16.15	16.30
1059	NYSE	LII	Tue, Oct 14, 2003	16.50	16.50	16.15	16.40
1058	NYSE	LII	Mon, Oct 13, 2003	15.90	16.48	15.90	16.42
1057	NYSE	LII	Fri, Oct 10, 2003	16.10	16.20	15.93	15.95
1056	NYSE	LII	Thu, Oct 9, 2003	16.40	16.52	15.93	16.13
1055	NYSE	LII	Wed, Oct 8, 2003	16.13	16.40	16.13	16.36
1054	NYSE	LII	Tue, Oct 7, 2003	15.57	16.14	15.55	16.14
1053	NYSE	LII	Mon, Oct 6, 2003	15.24	15.58	15.24	15.58
1052	NYSE	LII	Fri, Oct 3, 2003	14.70	15.24	14.62	15.24
1051	NYSE	LII	Thu, Oct 2, 2003	14.90	14.90	14.51	14.60
1050	NYSE	LII	Wed, Oct 1, 2003	14.61	14.90	14.60	14.90
1049	NYSE	LII	Tue, Sep 30, 2003	14.65	14.84	14.35	14.61
1048	NYSE	LII	Mon, Sep 29, 2003	14.90	14.95	14.55	14.62
1047	NYSE	LII	Fri, Sep 26, 2003	15.05	15.21	14.89	14.89
1046	NYSE	LII	Thu, Sep 25, 2003	15.75	15.80	15.06	15.10
1045	NYSE	LII	Wed, Sep 24, 2003	16.05	16.10	15.60	15.75
1044	NYSE	LII	Tue, Sep 23, 2003	16.00	16.07	15.61	15.97
1043	NYSE	LII	Mon, Sep 22, 2003	15.96	16.20	15.87	16.20
1042	NYSE	LII	Fri, Sep 19, 2003	15.85	15.95	15.65	15.88
1041	NYSE	LII	Thu, Sep 18, 2003	15.62	15.85	15.58	15.85
1040	NYSE	LII	Wed, Sep 17, 2003	15.87	15.87	15.50	15.62
1039	NYSE	LII	Tue, Sep 16, 2003	15.50	15.80	15.37	15.77
1038	NYSE	LII	Mon, Sep 15, 2003	15.70	15.90	15.40	15.52
1037	NYSE	LII	Fri, Sep 12, 2003	15.58	15.70	15.14	15.70
1036	NYSE	LII	Thu, Sep 11, 2003	15.32	15.59	15.23	15.59
1035	NYSE	LII	Wed, Sep 10, 2003	15.80	15.82	15.16	15.32
1034	NYSE	LII	Tue, Sep 9, 2003	16.05	16.10	15.65	15.80
1033	NYSE	LII	Mon, Sep 8, 2003	16.10	16.54	16.09	16.20
1032	NYSE	LII	Fri, Sep 5, 2003	16.15	16.25	15.90	16.25
1031	NYSE	LII	Thu, Sep 4, 2003	16.08	16.23	15.90	16.17
1030	NYSE	LII	Wed, Sep 3, 2003	16.00	16.27	15.95	16.04
1029	NYSE	LII	Tue, Sep 2, 2003	16.00	16.16	15.75	16.08
1028	NYSE	LII	Fri, Aug 29, 2003	15.90	16.34	15.78	16.16
1027	NYSE	LII	Thu, Aug 28, 2003	15.45	15.95	15.44	15.94
1026	NYSE	LII	Wed, Aug 27, 2003	15.55	15.79	15.25	15.40
1025	NYSE	LII	Tue, Aug 26, 2003	15.90	15.98	15.39	15.71
1024	NYSE	LII	Mon, Aug 25, 2003	15.85	15.98	15.70	15.93
1023	NYSE	LII	Fri, Aug 22, 2003	16.30	16.30	15.76	15.90
1022	NYSE	LII	Thu, Aug 21, 2003	16.06	16.23	16.00	16.23
1021	NYSE	LII	Wed, Aug 20, 2003	16.10	16.15	15.92	16.05
1020	NYSE	LII	Tue, Aug 19, 2003	15.80	16.21	15.80	16.21
1019	NYSE	LII	Mon, Aug 18, 2003	15.70	15.90	15.40	15.88
1018	NYSE	LII	Fri, Aug 15, 2003	15.75	16.00	15.65	15.70
1017	NYSE	LII	Thu, Aug 14, 2003	15.70	15.79	15.52	15.75
1016	NYSE	LII	Wed, Aug 13, 2003	15.60	15.75	15.51	15.75
1015	NYSE	LII	Tue, Aug 12, 2003	15.25	15.69	15.20	15.53
1014	NYSE	LII	Mon, Aug 11, 2003	15.35	15.44	14.93	15.10
1013	NYSE	LII	Fri, Aug 8, 2003	15.30	15.37	15.07	15.35
1012	NYSE	LII	Thu, Aug 7, 2003	15.00	15.22	15.00	15.11
1011	NYSE	LII	Wed, Aug 6, 2003	15.35	15.40	14.90	14.90
1010	NYSE	LII	Tue, Aug 5, 2003	15.25	15.69	15.21	15.35
1009	NYSE	LII	Mon, Aug 4, 2003	15.65	15.66	15.20	15.20
1008	NYSE	LII	Fri, Aug 1, 2003	15.95	16.02	15.26	15.71
1007	NYSE	LII	Thu, Jul 31, 2003	15.58	15.99	15.58	15.95
1006	NYSE	LII	Wed, Jul 30, 2003	15.67	15.69	15.23	15.53
1005	NYSE	LII	Tue, Jul 29, 2003	15.99	16.00	15.42	15.69
1004	NYSE	LII	Mon, Jul 28, 2003	15.60	15.99	15.57	15.97
1003	NYSE	LII	Fri, Jul 25, 2003	15.73	15.83	15.28	15.52
1002	NYSE	LII	Thu, Jul 24, 2003	15.40	16.30	15.34	15.74
1001	NYSE	LII	Wed, Jul 23, 2003	13.70	15.43	13.68	15.43
1000	NYSE	LII	Tue, Jul 22, 2003	12.82	13.09	12.47	13.09
999	NYSE	LII	Mon, Jul 21, 2003	13.15	13.20	12.80	12.82
998	NYSE	LII	Fri, Jul 18, 2003	13.36	13.42	13.13	13.25
997	NYSE	LII	Thu, Jul 17, 2003	13.25	13.32	13.00	13.26
996	NYSE	LII	Wed, Jul 16, 2003	13.37	13.40	13.20	13.27
995	NYSE	LII	Tue, Jul 15, 2003	13.35	13.35	13.04	13.27
994	NYSE	LII	Mon, Jul 14, 2003	13.32	13.67	13.32	13.43
993	NYSE	LII	Fri, Jul 11, 2003	13.16	13.34	13.06	13.32
992	NYSE	LII	Thu, Jul 10, 2003	13.65	13.65	13.05	13.16
991	NYSE	LII	Wed, Jul 9, 2003	13.50	13.75	13.48	13.75
990	NYSE	LII	Tue, Jul 8, 2003	13.42	13.50	13.26	13.50
989	NYSE	LII	Mon, Jul 7, 2003	13.50	13.50	13.23	13.42
988	NYSE	LII	Thu, Jul 3, 2003	13.30	13.40	13.12	13.30
987	NYSE	LII	Wed, Jul 2, 2003	12.78	13.44	12.78	13.40
986	NYSE	LII	Tue, Jul 1, 2003	12.85	12.99	12.60	12.78
985	NYSE	LII	Mon, Jun 30, 2003	13.15	13.25	12.87	12.87
984	NYSE	LII	Fri, Jun 27, 2003	13.30	13.46	13.06	13.19
983	NYSE	LII	Thu, Jun 26, 2003	13.30	13.49	12.96	13.40
982	NYSE	LII	Wed, Jun 25, 2003	12.95	12.98	12.77	12.96
981	NYSE	LII	Tue, Jun 24, 2003	12.82	13.02	12.72	13.01
980	NYSE	LII	Mon, Jun 23, 2003	13.10	13.12	12.56	12.81
979	NYSE	LII	Fri, Jun 20, 2003	13.30	13.30	12.75	13.06
978	NYSE	LII	Thu, Jun 19, 2003	13.59	13.60	13.29	13.30
977	NYSE	LII	Wed, Jun 18, 2003	13.36	13.42	13.16	13.37
976	NYSE	LII	Tue, Jun 17, 2003	13.75	13.75	13.15	13.36
975	NYSE	LII	Mon, Jun 16, 2003	14.24	14.40	14.08	14.40
974	NYSE	LII	Fri, Jun 13, 2003	14.50	15.00	14.19	14.24
973	NYSE	LII	Thu, Jun 12, 2003	14.60	14.75	14.38	14.60
972	NYSE	LII	Wed, Jun 11, 2003	14.35	14.60	14.25	14.60
971	NYSE	LII	Tue, Jun 10, 2003	14.13	14.27	14.10	14.27
970	NYSE	LII	Mon, Jun 9, 2003	14.30	14.48	14.08	14.08
969	NYSE	LII	Fri, Jun 6, 2003	14.56	14.72	14.31	14.34
968	NYSE	LII	Thu, Jun 5, 2003	14.72	14.72	14.16	14.16
967	NYSE	LII	Wed, Jun 4, 2003	14.20	14.75	14.20	14.72
966	NYSE	LII	Tue, Jun 3, 2003	14.25	14.30	14.01	14.14
965	NYSE	LII	Mon, Jun 2, 2003	14.33	14.55	14.20	14.30
964	NYSE	LII	Fri, May 30, 2003	14.08	14.33	14.05	14.33
963	NYSE	LII	Thu, May 29, 2003	13.85	14.10	13.79	14.10
962	NYSE	LII	Wed, May 28, 2003	13.79	13.79	13.47	13.75
961	NYSE	LII	Tue, May 27, 2003	13.85	13.85	13.50	13.79
960	NYSE	LII	Fri, May 23, 2003	13.42	13.85	13.42	13.78
959	NYSE	LII	Thu, May 22, 2003	13.55	13.65	13.35	13.48
958	NYSE	LII	Wed, May 21, 2003	13.59	13.71	13.50	13.71
957	NYSE	LII	Tue, May 20, 2003	13.95	13.96	13.37	13.59
956	NYSE	LII	Mon, May 19, 2003	13.96	14.16	13.33	13.95
955	NYSE	LII	Fri, May 16, 2003	14.55	14.60	13.95	13.95
954	NYSE	LII	Thu, May 15, 2003	14.70	14.86	14.60	14.66
953	NYSE	LII	Wed, May 14, 2003	14.40	14.45	14.20	14.40
952	NYSE	LII	Tue, May 13, 2003	14.65	14.65	14.22	14.42
951	NYSE	LII	Mon, May 12, 2003	14.61	14.70	14.47	14.70
950	NYSE	LII	Fri, May 9, 2003	14.48	14.68	14.41	14.65
949	NYSE	LII	Thu, May 8, 2003	14.57	14.57	14.29	14.38
948	NYSE	LII	Wed, May 7, 2003	14.73	14.73	14.39	14.57
947	NYSE	LII	Tue, May 6, 2003	14.80	14.90	14.60	14.83
946	NYSE	LII	Mon, May 5, 2003	15.13	15.24	14.63	14.80
945	NYSE	LII	Fri, May 2, 2003	14.65	15.18	14.65	15.18
944	NYSE	LII	Thu, May 1, 2003	14.76	14.78	14.53	14.70
943	NYSE	LII	Wed, Apr 30, 2003	14.78	15.16	14.58	14.86
942	NYSE	LII	Tue, Apr 29, 2003	14.57	14.96	14.55	14.79
941	NYSE	LII	Mon, Apr 28, 2003	14.45	14.87	14.45	14.57
940	NYSE	LII	Fri, Apr 25, 2003	14.83	15.15	14.52	14.52
939	NYSE	LII	Thu, Apr 24, 2003	14.47	14.84	14.40	14.83
938	NYSE	LII	Wed, Apr 23, 2003	14.65	14.66	14.33	14.56
937	NYSE	LII	Tue, Apr 22, 2003	14.49	14.69	14.36	14.68
936	NYSE	LII	Mon, Apr 21, 2003	14.70	14.72	14.40	14.49
935	NYSE	LII	Thu, Apr 17, 2003	14.60	14.73	14.50	14.70
934	NYSE	LII	Wed, Apr 16, 2003	14.49	14.55	14.30	14.46
933	NYSE	LII	Tue, Apr 15, 2003	14.42	14.49	14.23	14.49
932	NYSE	LII	Mon, Apr 14, 2003	14.52	14.60	14.42	14.50
931	NYSE	LII	Fri, Apr 11, 2003	14.62	14.65	14.45	14.49
930	NYSE	LII	Thu, Apr 10, 2003	14.59	14.69	14.46	14.52
929	NYSE	LII	Wed, Apr 9, 2003	14.51	14.82	14.40	14.60
928	NYSE	LII	Tue, Apr 8, 2003	14.93	14.96	14.45	14.55
927	NYSE	LII	Mon, Apr 7, 2003	14.90	14.99	14.80	14.96
926	NYSE	LII	Fri, Apr 4, 2003	14.73	14.79	14.51	14.59
925	NYSE	LII	Thu, Apr 3, 2003	14.98	15.00	14.56	14.70
924	NYSE	LII	Wed, Apr 2, 2003	14.70	14.99	14.70	14.95
923	NYSE	LII	Tue, Apr 1, 2003	14.40	14.60	14.22	14.60
922	NYSE	LII	Mon, Mar 31, 2003	14.40	14.40	13.75	14.40
921	NYSE	LII	Fri, Mar 28, 2003	14.43	14.58	14.10	14.44
920	NYSE	LII	Thu, Mar 27, 2003	14.20	14.44	14.10	14.43
919	NYSE	LII	Wed, Mar 26, 2003	14.66	14.66	14.10	14.16
918	NYSE	LII	Tue, Mar 25, 2003	14.70	14.90	14.53	14.86
917	NYSE	LII	Mon, Mar 24, 2003	15.00	15.00	14.59	14.75
916	NYSE	LII	Fri, Mar 21, 2003	14.52	15.00	14.38	15.00
915	NYSE	LII	Thu, Mar 20, 2003	14.50	14.56	14.15	14.52
914	NYSE	LII	Wed, Mar 19, 2003	14.62	14.62	14.44	14.60
913	NYSE	LII	Tue, Mar 18, 2003	14.92	14.94	14.57	14.65
912	NYSE	LII	Mon, Mar 17, 2003	14.00	14.98	14.00	14.97
911	NYSE	LII	Fri, Mar 14, 2003	14.05	14.24	13.94	14.09
910	NYSE	LII	Thu, Mar 13, 2003	13.65	14.00	13.65	13.96
909	NYSE	LII	Wed, Mar 12, 2003	13.60	13.70	13.40	13.61
908	NYSE	LII	Tue, Mar 11, 2003	13.20	13.75	13.20	13.60
907	NYSE	LII	Mon, Mar 10, 2003	13.40	13.42	13.11	13.12
906	NYSE	LII	Fri, Mar 7, 2003	13.20	13.76	13.18	13.40
905	NYSE	LII	Thu, Mar 6, 2003	13.30	13.55	13.27	13.32
904	NYSE	LII	Wed, Mar 5, 2003	13.45	13.48	13.29	13.41
903	NYSE	LII	Tue, Mar 4, 2003	13.35	13.51	13.28	13.42
902	NYSE	LII	Mon, Mar 3, 2003	13.38	13.55	13.17	13.29
901	NYSE	LII	Fri, Feb 28, 2003	13.20	13.43	13.20	13.36
900	NYSE	LII	Thu, Feb 27, 2003	12.85	13.23	12.80	13.23
899	NYSE	LII	Wed, Feb 26, 2003	12.88	13.09	12.82	12.93
898	NYSE	LII	Tue, Feb 25, 2003	12.77	13.13	12.63	13.00
897	NYSE	LII	Mon, Feb 24, 2003	12.75	12.87	12.65	12.72
896	NYSE	LII	Fri, Feb 21, 2003	12.73	13.20	12.64	12.76
895	NYSE	LII	Thu, Feb 20, 2003	12.85	12.86	12.53	12.65
894	NYSE	LII	Wed, Feb 19, 2003	12.65	13.00	12.60	12.88
893	NYSE	LII	Tue, Feb 18, 2003	12.55	12.99	12.45	12.70
892	NYSE	LII	Fri, Feb 14, 2003	12.54	12.86	12.50	12.52
891	NYSE	LII	Thu, Feb 13, 2003	12.50	12.80	12.50	12.63
890	NYSE	LII	Wed, Feb 12, 2003	12.40	12.71	12.40	12.52
889	NYSE	LII	Tue, Feb 11, 2003	12.22	12.44	12.22	12.43
888	NYSE	LII	Mon, Feb 10, 2003	12.05	12.23	12.02	12.22
887	NYSE	LII	Fri, Feb 7, 2003	12.40	12.46	12.05	12.05
886	NYSE	LII	Thu, Feb 6, 2003	12.95	12.95	11.90	12.36
885	NYSE	LII	Wed, Feb 5, 2003	12.70	13.12	12.70	13.00
884	NYSE	LII	Tue, Feb 4, 2003	12.87	12.87	12.40	12.74
883	NYSE	LII	Mon, Feb 3, 2003	12.95	13.08	12.70	12.85
882	NYSE	LII	Fri, Jan 31, 2003	12.10	12.93	12.00	12.81
881	NYSE	LII	Thu, Jan 30, 2003	12.34	12.39	12.01	12.10
880	NYSE	LII	Wed, Jan 29, 2003	12.17	12.40	11.90	12.25
879	NYSE	LII	Tue, Jan 28, 2003	12.21	12.35	11.90	12.12
878	NYSE	LII	Mon, Jan 27, 2003	12.48	12.48	12.10	12.16
877	NYSE	LII	Fri, Jan 24, 2003	12.70	12.71	12.44	12.51
876	NYSE	LII	Thu, Jan 23, 2003	12.53	12.84	12.32	12.71
875	NYSE	LII	Wed, Jan 22, 2003	12.55	12.80	12.20	12.50
874	NYSE	LII	Tue, Jan 21, 2003	12.75	12.98	12.57	12.57
873	NYSE	LII	Fri, Jan 17, 2003	13.11	13.11	12.71	12.75
872	NYSE	LII	Thu, Jan 16, 2003	13.05	13.19	13.02	13.13
871	NYSE	LII	Wed, Jan 15, 2003	12.97	13.05	12.70	13.05
870	NYSE	LII	Tue, Jan 14, 2003	13.09	13.12	12.72	13.02
869	NYSE	LII	Mon, Jan 13, 2003	13.05	13.22	13.05	13.08
868	NYSE	LII	Fri, Jan 10, 2003	13.00	13.08	12.94	13.01
867	NYSE	LII	Thu, Jan 9, 2003	12.80	13.07	12.80	13.00
866	NYSE	LII	Wed, Jan 8, 2003	12.90	13.01	12.79	12.80
865	NYSE	LII	Tue, Jan 7, 2003	13.23	13.25	12.86	12.97
864	NYSE	LII	Mon, Jan 6, 2003	13.25	13.42	13.20	13.27
863	NYSE	LII	Fri, Jan 3, 2003	13.81	13.81	13.16	13.28
862	NYSE	LII	Thu, Jan 2, 2003	12.80	14.66	12.75	13.80
861	NYSE	LII	Tue, Dec 31, 2002	12.65	12.95	12.44	12.55
860	NYSE	LII	Mon, Dec 30, 2002	13.04	13.04	12.30	12.57
859	NYSE	LII	Fri, Dec 27, 2002	13.21	13.21	12.90	13.04
858	NYSE	LII	Thu, Dec 26, 2002	12.91	13.31	12.91	13.22
857	NYSE	LII	Tue, Dec 24, 2002	12.60	12.94	12.60	12.86
856	NYSE	LII	Mon, Dec 23, 2002	12.85	12.85	12.38	12.69
855	NYSE	LII	Fri, Dec 20, 2002	13.10	13.11	12.72	12.85
854	NYSE	LII	Thu, Dec 19, 2002	12.75	12.95	12.71	12.90
853	NYSE	LII	Wed, Dec 18, 2002	13.25	13.25	12.58	12.78
852	NYSE	LII	Tue, Dec 17, 2002	13.25	13.50	13.15	13.35
851	NYSE	LII	Mon, Dec 16, 2002	13.05	13.35	12.98	13.16
850	NYSE	LII	Fri, Dec 13, 2002	13.75	13.75	13.00	13.00
849	NYSE	LII	Thu, Dec 12, 2002	13.35	13.86	13.29	13.82
848	NYSE	LII	Wed, Dec 11, 2002	13.76	13.76	13.15	13.39
847	NYSE	LII	Tue, Dec 10, 2002	13.60	13.88	13.52	13.85
846	NYSE	LII	Mon, Dec 9, 2002	13.68	13.70	13.21	13.55
845	NYSE	LII	Fri, Dec 6, 2002	13.58	13.70	13.45	13.70
844	NYSE	LII	Thu, Dec 5, 2002	13.86	13.86	13.29	13.67
843	NYSE	LII	Wed, Dec 4, 2002	14.00	14.15	13.60	13.80
842	NYSE	LII	Tue, Dec 3, 2002	14.50	14.50	13.91	14.05
841	NYSE	LII	Mon, Dec 2, 2002	14.23	14.86	14.23	14.46
840	NYSE	LII	Fri, Nov 29, 2002	14.85	14.90	14.20	14.20
839	NYSE	LII	Wed, Nov 27, 2002	14.03	14.99	14.01	14.80
838	NYSE	LII	Tue, Nov 26, 2002	14.25	14.33	13.81	13.94
837	NYSE	LII	Mon, Nov 25, 2002	14.10	14.40	13.90	14.33
836	NYSE	LII	Fri, Nov 22, 2002	14.68	14.68	14.10	14.15
835	NYSE	LII	Thu, Nov 21, 2002	13.99	14.70	13.91	14.70
834	NYSE	LII	Wed, Nov 20, 2002	13.95	14.13	13.50	13.99
833	NYSE	LII	Tue, Nov 19, 2002	14.03	14.10	13.81	13.96
832	NYSE	LII	Mon, Nov 18, 2002	14.51	14.60	14.03	14.06
831	NYSE	LII	Fri, Nov 15, 2002	13.82	14.59	13.77	14.50
830	NYSE	LII	Thu, Nov 14, 2002	13.45	13.74	13.17	13.67
829	NYSE	LII	Wed, Nov 13, 2002	13.12	13.47	12.85	13.26
828	NYSE	LII	Tue, Nov 12, 2002	13.07	13.33	12.90	13.09
827	NYSE	LII	Mon, Nov 11, 2002	13.25	13.25	12.81	12.97
826	NYSE	LII	Fri, Nov 8, 2002	13.00	13.25	12.94	12.95
825	NYSE	LII	Thu, Nov 7, 2002	13.02	13.17	12.68	13.05
824	NYSE	LII	Wed, Nov 6, 2002	13.07	13.55	12.82	13.10
823	NYSE	LII	Tue, Nov 5, 2002	12.88	13.12	12.60	13.12
822	NYSE	LII	Mon, Nov 4, 2002	13.05	13.12	12.65	12.81
821	NYSE	LII	Fri, Nov 1, 2002	12.94	13.30	12.70	12.99
820	NYSE	LII	Thu, Oct 31, 2002	13.40	13.56	12.82	12.94
819	NYSE	LII	Wed, Oct 30, 2002	13.30	13.75	13.10	13.39
818	NYSE	LII	Tue, Oct 29, 2002	14.15	14.16	13.00	13.25
817	NYSE	LII	Mon, Oct 28, 2002	14.65	14.65	14.07	14.24
816	NYSE	LII	Fri, Oct 25, 2002	14.55	14.55	14.17	14.55
815	NYSE	LII	Thu, Oct 24, 2002	14.10	15.00	14.10	14.65
814	NYSE	LII	Wed, Oct 23, 2002	13.16	14.10	12.80	14.07
813	NYSE	LII	Tue, Oct 22, 2002	13.48	13.53	13.15	13.15
812	NYSE	LII	Mon, Oct 21, 2002	13.46	13.51	13.14	13.48
811	NYSE	LII	Fri, Oct 18, 2002	13.52	13.55	13.09	13.46
810	NYSE	LII	Thu, Oct 17, 2002	12.60	13.45	12.60	13.42
809	NYSE	LII	Wed, Oct 16, 2002	13.21	13.22	12.10	12.32
808	NYSE	LII	Tue, Oct 15, 2002	12.20	13.70	12.20	13.30
807	NYSE	LII	Mon, Oct 14, 2002	12.37	12.39	12.00	12.10
806	NYSE	LII	Fri, Oct 11, 2002	12.68	13.03	12.20	12.40
805	NYSE	LII	Thu, Oct 10, 2002	12.10	12.81	11.93	12.60
804	NYSE	LII	Wed, Oct 9, 2002	12.57	12.57	12.15	12.15
803	NYSE	LII	Tue, Oct 8, 2002	12.07	12.61	11.91	12.58
802	NYSE	LII	Mon, Oct 7, 2002	13.08	13.08	11.80	12.05
801	NYSE	LII	Fri, Oct 4, 2002	13.45	13.49	12.84	13.10
800	NYSE	LII	Thu, Oct 3, 2002	13.40	13.76	13.35	13.40
799	NYSE	LII	Wed, Oct 2, 2002	13.55	13.95	13.30	13.35
798	NYSE	LII	Tue, Oct 1, 2002	13.33	13.95	13.02	13.63
797	NYSE	LII	Mon, Sep 30, 2002	13.10	13.67	12.85	13.23
796	NYSE	LII	Fri, Sep 27, 2002	13.43	13.61	12.90	13.15
795	NYSE	LII	Thu, Sep 26, 2002	12.95	13.59	12.95	13.43
794	NYSE	LII	Wed, Sep 25, 2002	12.80	12.95	12.42	12.91
793	NYSE	LII	Tue, Sep 24, 2002	12.70	13.15	12.65	12.80
792	NYSE	LII	Mon, Sep 23, 2002	13.80	13.80	12.63	12.70
791	NYSE	LII	Fri, Sep 20, 2002	13.83	14.03	13.80	13.80
790	NYSE	LII	Thu, Sep 19, 2002	14.75	14.78	13.70	13.82
789	NYSE	LII	Wed, Sep 18, 2002	14.89	14.91	14.69	14.82
788	NYSE	LII	Tue, Sep 17, 2002	15.40	15.40	14.90	14.92
787	NYSE	LII	Mon, Sep 16, 2002	15.17	15.40	14.99	15.20
786	NYSE	LII	Fri, Sep 13, 2002	15.10	15.34	14.64	15.27
785	NYSE	LII	Thu, Sep 12, 2002	15.93	15.93	14.95	15.11
784	NYSE	LII	Wed, Sep 11, 2002	15.73	16.10	15.71	15.95
783	NYSE	LII	Tue, Sep 10, 2002	15.80	16.17	15.50	15.73
782	NYSE	LII	Mon, Sep 9, 2002	16.32	16.32	15.76	15.80
781	NYSE	LII	Fri, Sep 6, 2002	15.85	16.40	15.85	16.33
780	NYSE	LII	Thu, Sep 5, 2002	15.72	16.28	15.50	15.85
779	NYSE	LII	Wed, Sep 4, 2002	15.13	16.09	15.13	15.92
778	NYSE	LII	Tue, Sep 3, 2002	15.20	15.54	14.54	15.08
777	NYSE	LII	Fri, Aug 30, 2002	15.30	15.77	15.10	15.15
776	NYSE	LII	Thu, Aug 29, 2002	15.37	15.57	15.00	15.30
775	NYSE	LII	Wed, Aug 28, 2002	15.40	15.74	15.40	15.40
774	NYSE	LII	Tue, Aug 27, 2002	15.94	16.00	15.52	15.65
773	NYSE	LII	Mon, Aug 26, 2002	16.10	16.10	15.65	15.93
772	NYSE	LII	Fri, Aug 23, 2002	16.10	16.17	15.90	15.99
771	NYSE	LII	Thu, Aug 22, 2002	15.50	16.45	14.62	16.12
770	NYSE	LII	Wed, Aug 21, 2002	17.55	17.91	17.27	17.85
769	NYSE	LII	Tue, Aug 20, 2002	17.90	17.90	17.30	17.54
768	NYSE	LII	Mon, Aug 19, 2002	17.62	18.42	17.61	17.95
767	NYSE	LII	Fri, Aug 16, 2002	17.70	17.80	17.45	17.70
766	NYSE	LII	Thu, Aug 15, 2002	17.10	17.96	17.09	17.80
765	NYSE	LII	Wed, Aug 14, 2002	16.85	17.30	16.80	17.20
764	NYSE	LII	Tue, Aug 13, 2002	16.85	17.10	16.65	16.77
763	NYSE	LII	Mon, Aug 12, 2002	17.10	17.20	16.82	16.90
762	NYSE	LII	Fri, Aug 9, 2002	17.15	17.36	16.80	17.16
761	NYSE	LII	Thu, Aug 8, 2002	16.52	17.52	16.40	17.23
760	NYSE	LII	Wed, Aug 7, 2002	16.68	16.75	16.25	16.62
759	NYSE	LII	Tue, Aug 6, 2002	16.15	16.97	16.15	16.65
758	NYSE	LII	Mon, Aug 5, 2002	16.45	16.50	16.10	16.15
757	NYSE	LII	Fri, Aug 2, 2002	17.00	17.00	16.40	16.50
756	NYSE	LII	Thu, Aug 1, 2002	16.50	17.18	16.50	16.96
755	NYSE	LII	Wed, Jul 31, 2002	16.80	16.84	16.50	16.60
754	NYSE	LII	Tue, Jul 30, 2002	17.00	17.16	16.61	16.94
753	NYSE	LII	Mon, Jul 29, 2002	16.50	17.20	16.48	17.20
752	NYSE	LII	Fri, Jul 26, 2002	16.05	16.50	16.05	16.50
751	NYSE	LII	Thu, Jul 25, 2002	16.00	16.40	15.80	16.15
750	NYSE	LII	Wed, Jul 24, 2002	14.80	16.35	14.60	16.00
749	NYSE	LII	Tue, Jul 23, 2002	15.50	15.54	14.75	14.83
748	NYSE	LII	Mon, Jul 22, 2002	15.40	15.40	14.76	15.19
747	NYSE	LII	Fri, Jul 19, 2002	15.95	15.99	15.20	15.45
746	NYSE	LII	Thu, Jul 18, 2002	16.40	16.51	15.91	15.99
745	NYSE	LII	Wed, Jul 17, 2002	16.85	17.40	16.10	16.39
744	NYSE	LII	Tue, Jul 16, 2002	17.48	17.48	16.58	16.85
743	NYSE	LII	Mon, Jul 15, 2002	17.28	17.55	16.65	17.48
742	NYSE	LII	Fri, Jul 12, 2002	16.70	17.35	16.62	17.29
741	NYSE	LII	Thu, Jul 11, 2002	17.20	17.20	16.40	16.76
740	NYSE	LII	Wed, Jul 10, 2002	17.60	17.60	17.21	17.21
739	NYSE	LII	Tue, Jul 9, 2002	16.92	17.70	16.92	17.60
738	NYSE	LII	Mon, Jul 8, 2002	16.88	16.98	16.78	16.92
737	NYSE	LII	Fri, Jul 5, 2002	16.56	16.95	16.48	16.95
736	NYSE	LII	Wed, Jul 3, 2002	16.88	16.88	15.96	16.55
735	NYSE	LII	Tue, Jul 2, 2002	17.42	17.45	16.94	16.95
734	NYSE	LII	Mon, Jul 1, 2002	17.99	17.99	17.45	17.47
733	NYSE	LII	Fri, Jun 28, 2002	17.96	18.00	17.69	17.99
732	NYSE	LII	Thu, Jun 27, 2002	17.02	18.00	17.02	18.00
731	NYSE	LII	Wed, Jun 26, 2002	17.00	17.05	16.66	17.03
730	NYSE	LII	Tue, Jun 25, 2002	17.76	17.87	17.40	17.49
729	NYSE	LII	Mon, Jun 24, 2002	17.93	17.93	17.75	17.75
728	NYSE	LII	Fri, Jun 21, 2002	17.90	17.98	17.50	17.94
727	NYSE	LII	Thu, Jun 20, 2002	17.95	18.15	17.62	17.82
726	NYSE	LII	Wed, Jun 19, 2002	17.90	18.00	17.78	17.96
725	NYSE	LII	Tue, Jun 18, 2002	17.15	18.00	17.15	17.99
724	NYSE	LII	Mon, Jun 17, 2002	16.85	17.14	16.78	17.13
723	NYSE	LII	Fri, Jun 14, 2002	17.23	17.23	16.75	16.75
722	NYSE	LII	Thu, Jun 13, 2002	17.65	18.20	17.25	17.31
721	NYSE	LII	Wed, Jun 12, 2002	16.95	17.80	16.71	17.64
720	NYSE	LII	Tue, Jun 11, 2002	17.00	17.10	16.81	16.84
719	NYSE	LII	Mon, Jun 10, 2002	17.00	17.06	16.89	17.04
718	NYSE	LII	Fri, Jun 7, 2002	16.90	17.08	16.75	17.00
717	NYSE	LII	Thu, Jun 6, 2002	16.30	17.05	16.19	17.00
716	NYSE	LII	Wed, Jun 5, 2002	16.02	16.34	15.95	16.32
715	NYSE	LII	Tue, Jun 4, 2002	15.98	15.98	15.41	15.92
714	NYSE	LII	Mon, Jun 3, 2002	16.60	16.63	15.99	16.02
713	NYSE	LII	Fri, May 31, 2002	16.50	16.75	16.43	16.60
712	NYSE	LII	Thu, May 30, 2002	16.50	16.78	16.27	16.36
711	NYSE	LII	Wed, May 29, 2002	16.75	16.75	16.35	16.50
710	NYSE	LII	Tue, May 28, 2002	16.80	16.80	16.11	16.75
709	NYSE	LII	Fri, May 24, 2002	17.46	17.47	16.85	16.85
708	NYSE	LII	Thu, May 23, 2002	16.35	17.42	16.22	17.42
707	NYSE	LII	Wed, May 22, 2002	16.66	16.66	16.17	16.34
706	NYSE	LII	Tue, May 21, 2002	16.85	16.90	16.49	16.66
705	NYSE	LII	Mon, May 20, 2002	16.30	16.61	16.12	16.60
704	NYSE	LII	Fri, May 17, 2002	16.05	16.37	16.05	16.37
703	NYSE	LII	Thu, May 16, 2002	16.40	16.44	15.97	16.04
702	NYSE	LII	Wed, May 15, 2002	16.05	16.38	15.94	16.38
701	NYSE	LII	Tue, May 14, 2002	15.79	16.24	15.72	16.24
700	NYSE	LII	Mon, May 13, 2002	15.55	15.93	15.55	15.70
699	NYSE	LII	Fri, May 10, 2002	16.02	16.03	15.30	15.39
698	NYSE	LII	Thu, May 9, 2002	16.19	16.19	15.90	16.09
697	NYSE	LII	Wed, May 8, 2002	15.75	16.29	15.72	16.11
696	NYSE	LII	Tue, May 7, 2002	15.26	15.72	15.21	15.62
695	NYSE	LII	Mon, May 6, 2002	15.05	15.25	15.01	15.25
694	NYSE	LII	Fri, May 3, 2002	14.00	15.00	13.90	15.00
693	NYSE	LII	Thu, May 2, 2002	14.98	15.44	14.47	14.47
692	NYSE	LII	Wed, May 1, 2002	15.05	15.05	14.55	14.94
691	NYSE	LII	Tue, Apr 30, 2002	14.60	15.15	14.40	15.00
690	NYSE	LII	Mon, Apr 29, 2002	14.97	14.98	14.30	14.70
689	NYSE	LII	Fri, Apr 26, 2002	15.90	16.01	15.77	15.96
688	NYSE	LII	Thu, Apr 25, 2002	15.74	16.03	15.74	15.83
687	NYSE	LII	Wed, Apr 24, 2002	15.49	15.75	15.45	15.75
686	NYSE	LII	Tue, Apr 23, 2002	15.60	15.60	15.41	15.49
685	NYSE	LII	Mon, Apr 22, 2002	15.00	15.81	14.95	15.60
684	NYSE	LII	Fri, Apr 19, 2002	14.81	14.93	14.72	14.74
683	NYSE	LII	Thu, Apr 18, 2002	14.90	14.94	14.70	14.81
682	NYSE	LII	Wed, Apr 17, 2002	14.90	14.97	14.84	14.90
681	NYSE	LII	Tue, Apr 16, 2002	14.60	14.90	14.50	14.90
680	NYSE	LII	Mon, Apr 15, 2002	14.59	14.61	14.41	14.60
679	NYSE	LII	Fri, Apr 12, 2002	14.33	14.59	14.07	14.59
678	NYSE	LII	Thu, Apr 11, 2002	14.40	14.48	14.15	14.33
677	NYSE	LII	Wed, Apr 10, 2002	14.20	14.50	14.17	14.50
676	NYSE	LII	Tue, Apr 9, 2002	14.09	14.21	14.05	14.21
675	NYSE	LII	Mon, Apr 8, 2002	13.90	14.09	13.78	14.09
674	NYSE	LII	Fri, Apr 5, 2002	13.85	13.95	13.80	13.87
673	NYSE	LII	Thu, Apr 4, 2002	13.90	14.06	13.56	13.80
672	NYSE	LII	Wed, Apr 3, 2002	13.75	14.00	13.75	13.95
671	NYSE	LII	Tue, Apr 2, 2002	13.45	13.66	13.45	13.66
670	NYSE	LII	Mon, Apr 1, 2002	13.20	13.58	13.14	13.50
669	NYSE	LII	Thu, Mar 28, 2002	13.20	13.25	13.03	13.22
668	NYSE	LII	Wed, Mar 27, 2002	13.24	13.28	13.00	13.19
667	NYSE	LII	Tue, Mar 26, 2002	13.20	13.30	13.00	13.20
666	NYSE	LII	Mon, Mar 25, 2002	12.85	13.38	12.82	13.18
665	NYSE	LII	Fri, Mar 22, 2002	12.70	12.84	12.66	12.75
664	NYSE	LII	Thu, Mar 21, 2002	12.28	12.80	12.26	12.79
663	NYSE	LII	Wed, Mar 20, 2002	12.55	12.55	12.20	12.28
662	NYSE	LII	Tue, Mar 19, 2002	12.70	12.70	12.54	12.57
661	NYSE	LII	Mon, Mar 18, 2002	12.65	12.74	12.63	12.72
660	NYSE	LII	Fri, Mar 15, 2002	12.50	12.69	12.50	12.68
659	NYSE	LII	Thu, Mar 14, 2002	12.79	12.80	12.53	12.58
658	NYSE	LII	Wed, Mar 13, 2002	12.65	12.80	12.63	12.75
657	NYSE	LII	Tue, Mar 12, 2002	12.74	12.74	12.60	12.60
656	NYSE	LII	Mon, Mar 11, 2002	12.50	12.76	12.50	12.70
655	NYSE	LII	Fri, Mar 8, 2002	12.40	12.61	12.40	12.60
654	NYSE	LII	Thu, Mar 7, 2002	12.05	12.45	11.95	12.40
653	NYSE	LII	Wed, Mar 6, 2002	11.90	12.10	11.89	12.10
652	NYSE	LII	Tue, Mar 5, 2002	11.55	12.00	11.55	11.94
651	NYSE	LII	Mon, Mar 4, 2002	11.50	11.53	11.42	11.49
650	NYSE	LII	Fri, Mar 1, 2002	11.40	11.50	11.20	11.50
649	NYSE	LII	Thu, Feb 28, 2002	11.31	11.43	11.02	11.40
648	NYSE	LII	Wed, Feb 27, 2002	11.30	11.35	11.28	11.31
647	NYSE	LII	Tue, Feb 26, 2002	11.37	11.40	11.16	11.31
646	NYSE	LII	Mon, Feb 25, 2002	11.32	11.42	11.18	11.42
645	NYSE	LII	Fri, Feb 22, 2002	10.82	11.42	10.75	11.40
644	NYSE	LII	Thu, Feb 21, 2002	11.25	11.35	10.80	10.82
643	NYSE	LII	Wed, Feb 20, 2002	10.88	11.25	10.88	11.25
642	NYSE	LII	Tue, Feb 19, 2002	10.85	10.93	10.82	10.90
641	NYSE	LII	Fri, Feb 15, 2002	10.60	10.93	10.57	10.85
640	NYSE	LII	Thu, Feb 14, 2002	10.55	10.68	10.52	10.68
639	NYSE	LII	Wed, Feb 13, 2002	10.20	10.60	10.20	10.60
638	NYSE	LII	Tue, Feb 12, 2002	10.20	10.40	10.15	10.30
637	NYSE	LII	Mon, Feb 11, 2002	10.10	10.25	10.10	10.22
636	NYSE	LII	Fri, Feb 8, 2002	10.00	10.15	10.00	10.15
635	NYSE	LII	Thu, Feb 7, 2002	10.00	10.20	9.93	10.04
634	NYSE	LII	Wed, Feb 6, 2002	10.09	10.10	9.95	9.95
633	NYSE	LII	Tue, Feb 5, 2002	9.95	10.09	9.90	10.09
632	NYSE	LII	Mon, Feb 4, 2002	9.95	10.10	9.85	9.95
631	NYSE	LII	Fri, Feb 1, 2002	10.15	10.16	10.00	10.00
630	NYSE	LII	Thu, Jan 31, 2002	10.19	10.20	10.04	10.20
629	NYSE	LII	Wed, Jan 30, 2002	10.12	10.20	10.06	10.16
628	NYSE	LII	Tue, Jan 29, 2002	10.20	10.20	10.06	10.12
627	NYSE	LII	Mon, Jan 28, 2002	10.15	10.18	10.05	10.15
626	NYSE	LII	Fri, Jan 25, 2002	10.07	10.19	10.05	10.10
625	NYSE	LII	Thu, Jan 24, 2002	10.12	10.16	10.06	10.08
624	NYSE	LII	Wed, Jan 23, 2002	9.77	10.17	9.70	10.12
623	NYSE	LII	Tue, Jan 22, 2002	9.95	9.95	9.77	9.77
622	NYSE	LII	Fri, Jan 18, 2002	10.06	10.15	9.95	10.00
621	NYSE	LII	Thu, Jan 17, 2002	10.04	10.15	9.93	10.15
620	NYSE	LII	Wed, Jan 16, 2002	10.10	10.10	9.99	10.04
619	NYSE	LII	Tue, Jan 15, 2002	9.90	10.15	9.88	10.07
618	NYSE	LII	Mon, Jan 14, 2002	10.02	10.10	9.90	9.99
617	NYSE	LII	Fri, Jan 11, 2002	10.07	10.15	10.02	10.02
616	NYSE	LII	Thu, Jan 10, 2002	10.04	10.15	10.01	10.06
615	NYSE	LII	Wed, Jan 9, 2002	10.15	10.25	10.05	10.07
614	NYSE	LII	Tue, Jan 8, 2002	10.05	10.15	9.99	10.15
613	NYSE	LII	Mon, Jan 7, 2002	10.05	10.15	10.00	10.08
612	NYSE	LII	Fri, Jan 4, 2002	10.00	10.15	10.00	10.15
611	NYSE	LII	Thu, Jan 3, 2002	9.96	10.06	9.92	10.00
610	NYSE	LII	Wed, Jan 2, 2002	9.70	9.96	9.67	9.96
609	NYSE	LII	Mon, Dec 31, 2001	9.81	9.85	9.65	9.70
608	NYSE	LII	Fri, Dec 28, 2001	9.79	10.15	9.62	9.83
607	NYSE	LII	Thu, Dec 27, 2001	10.00	10.06	9.75	9.89
606	NYSE	LII	Wed, Dec 26, 2001	9.60	10.00	9.60	9.99
605	NYSE	LII	Mon, Dec 24, 2001	9.60	9.63	9.52	9.60
604	NYSE	LII	Fri, Dec 21, 2001	9.40	9.65	9.38	9.50
603	NYSE	LII	Thu, Dec 20, 2001	9.55	9.58	9.45	9.46
602	NYSE	LII	Wed, Dec 19, 2001	9.40	9.53	9.40	9.49
601	NYSE	LII	Tue, Dec 18, 2001	9.55	9.58	9.03	9.40
600	NYSE	LII	Mon, Dec 17, 2001	9.36	9.52	9.36	9.50
599	NYSE	LII	Fri, Dec 14, 2001	9.18	9.41	9.10	9.36
598	NYSE	LII	Thu, Dec 13, 2001	9.10	9.23	9.05	9.20
597	NYSE	LII	Wed, Dec 12, 2001	9.05	9.16	9.04	9.12
596	NYSE	LII	Tue, Dec 11, 2001	9.05	9.09	8.97	9.09
595	NYSE	LII	Mon, Dec 10, 2001	9.10	9.30	8.98	9.04
594	NYSE	LII	Fri, Dec 7, 2001	9.30	9.30	9.18	9.19
593	NYSE	LII	Thu, Dec 6, 2001	9.20	9.40	9.19	9.33
592	NYSE	LII	Wed, Dec 5, 2001	9.20	9.25	9.16	9.20
591	NYSE	LII	Tue, Dec 4, 2001	9.26	9.41	9.25	9.37
590	NYSE	LII	Mon, Dec 3, 2001	9.25	9.40	9.20	9.36
589	NYSE	LII	Fri, Nov 30, 2001	9.40	9.40	9.17	9.30
588	NYSE	LII	Thu, Nov 29, 2001	8.80	9.50	8.80	9.50
587	NYSE	LII	Wed, Nov 28, 2001	9.03	9.07	8.80	8.80
586	NYSE	LII	Tue, Nov 27, 2001	8.80	9.06	8.80	9.03
585	NYSE	LII	Mon, Nov 26, 2001	8.94	8.95	8.85	8.85
584	NYSE	LII	Fri, Nov 23, 2001	9.00	9.00	8.85	8.98
583	NYSE	LII	Wed, Nov 21, 2001	9.00	9.10	8.95	9.05
582	NYSE	LII	Tue, Nov 20, 2001	9.05	9.10	8.98	9.07
581	NYSE	LII	Mon, Nov 19, 2001	9.05	9.10	8.94	9.05
580	NYSE	LII	Fri, Nov 16, 2001	9.06	9.10	9.05	9.10
579	NYSE	LII	Thu, Nov 15, 2001	9.05	9.18	9.04	9.06
578	NYSE	LII	Wed, Nov 14, 2001	9.00	9.10	8.95	9.08
577	NYSE	LII	Tue, Nov 13, 2001	8.99	9.12	8.99	9.05
576	NYSE	LII	Mon, Nov 12, 2001	9.05	9.17	9.05	9.09
575	NYSE	LII	Fri, Nov 9, 2001	9.00	9.04	8.98	9.02
574	NYSE	LII	Thu, Nov 8, 2001	9.10	9.20	9.00	9.00
573	NYSE	LII	Wed, Nov 7, 2001	9.05	9.20	9.05	9.10
572	NYSE	LII	Tue, Nov 6, 2001	9.06	9.10	8.95	9.10
571	NYSE	LII	Mon, Nov 5, 2001	8.85	9.10	8.85	9.09
570	NYSE	LII	Fri, Nov 2, 2001	8.95	8.95	8.80	8.85
569	NYSE	LII	Thu, Nov 1, 2001	8.92	9.03	8.80	8.99
568	NYSE	LII	Wed, Oct 31, 2001	8.75	8.99	8.70	8.97
567	NYSE	LII	Tue, Oct 30, 2001	8.63	8.70	8.53	8.70
566	NYSE	LII	Mon, Oct 29, 2001	8.98	9.00	8.60	8.63
565	NYSE	LII	Fri, Oct 26, 2001	9.00	9.02	8.85	8.98
564	NYSE	LII	Thu, Oct 25, 2001	8.70	9.00	8.68	9.00
563	NYSE	LII	Wed, Oct 24, 2001	8.85	8.99	8.71	8.74
562	NYSE	LII	Tue, Oct 23, 2001	9.00	9.00	8.89	8.89
561	NYSE	LII	Mon, Oct 22, 2001	8.98	8.99	8.90	8.98
560	NYSE	LII	Fri, Oct 19, 2001	8.90	8.99	8.85	8.99
559	NYSE	LII	Thu, Oct 18, 2001	8.95	8.95	8.75	8.90
558	NYSE	LII	Wed, Oct 17, 2001	9.00	9.00	8.95	8.95
557	NYSE	LII	Tue, Oct 16, 2001	8.98	9.01	8.95	9.00
556	NYSE	LII	Mon, Oct 15, 2001	8.98	9.05	8.93	9.05
555	NYSE	LII	Fri, Oct 12, 2001	9.15	9.15	8.89	8.92
554	NYSE	LII	Thu, Oct 11, 2001	9.40	9.42	9.14	9.15
553	NYSE	LII	Wed, Oct 10, 2001	8.95	9.46	8.95	9.46
552	NYSE	LII	Tue, Oct 9, 2001	9.05	9.05	8.90	8.95
551	NYSE	LII	Mon, Oct 8, 2001	8.90	9.00	8.85	9.00
550	NYSE	LII	Fri, Oct 5, 2001	9.00	9.00	8.90	8.90
549	NYSE	LII	Thu, Oct 4, 2001	9.02	9.22	8.98	9.02
548	NYSE	LII	Wed, Oct 3, 2001	8.90	9.05	8.90	9.02
547	NYSE	LII	Tue, Oct 2, 2001	9.10	9.14	8.85	8.98
546	NYSE	LII	Mon, Oct 1, 2001	9.30	9.30	9.02	9.18
545	NYSE	LII	Fri, Sep 28, 2001	8.50	9.30	8.50	9.30
544	NYSE	LII	Thu, Sep 27, 2001	8.54	8.70	8.20	8.60
543	NYSE	LII	Wed, Sep 26, 2001	8.32	8.60	8.29	8.55
542	NYSE	LII	Tue, Sep 25, 2001	8.00	8.22	8.00	8.22
541	NYSE	LII	Mon, Sep 24, 2001	7.99	8.08	7.99	8.06
540	NYSE	LII	Fri, Sep 21, 2001	8.00	8.05	7.89	7.89
539	NYSE	LII	Thu, Sep 20, 2001	9.03	9.05	8.40	8.45
538	NYSE	LII	Wed, Sep 19, 2001	9.15	9.20	8.95	9.05
537	NYSE	LII	Tue, Sep 18, 2001	9.30	9.34	9.05	9.15
536	NYSE	LII	Mon, Sep 17, 2001	9.42	9.42	9.20	9.39
535	NYSE	LII	Mon, Sep 10, 2001	9.95	9.95	9.40	9.52
534	NYSE	LII	Fri, Sep 7, 2001	10.30	10.30	9.88	9.98
533	NYSE	LII	Thu, Sep 6, 2001	10.25	10.36	10.15	10.36
532	NYSE	LII	Wed, Sep 5, 2001	10.42	10.42	10.20	10.30
531	NYSE	LII	Tue, Sep 4, 2001	10.00	10.49	9.98	10.49
530	NYSE	LII	Fri, Aug 31, 2001	10.10	10.10	10.00	10.04
529	NYSE	LII	Thu, Aug 30, 2001	10.02	10.10	10.01	10.05
528	NYSE	LII	Wed, Aug 29, 2001	10.05	10.10	10.00	10.05
527	NYSE	LII	Tue, Aug 28, 2001	10.10	10.13	10.06	10.09
526	NYSE	LII	Mon, Aug 27, 2001	10.15	10.15	10.07	10.14
525	NYSE	LII	Fri, Aug 24, 2001	10.10	10.18	10.00	10.15
524	NYSE	LII	Thu, Aug 23, 2001	10.14	10.18	10.02	10.11
523	NYSE	LII	Wed, Aug 22, 2001	9.95	10.22	9.95	10.14
522	NYSE	LII	Tue, Aug 21, 2001	9.90	10.04	9.90	9.97
521	NYSE	LII	Mon, Aug 20, 2001	10.00	10.08	9.95	10.00
520	NYSE	LII	Fri, Aug 17, 2001	10.00	10.03	9.95	10.03
519	NYSE	LII	Thu, Aug 16, 2001	9.73	10.10	9.70	10.07
518	NYSE	LII	Wed, Aug 15, 2001	9.60	9.81	9.60	9.81
517	NYSE	LII	Tue, Aug 14, 2001	9.60	9.62	9.55	9.60
516	NYSE	LII	Mon, Aug 13, 2001	9.60	9.64	9.55	9.57
515	NYSE	LII	Fri, Aug 10, 2001	9.60	9.65	9.50	9.60
514	NYSE	LII	Thu, Aug 9, 2001	9.60	9.60	9.45	9.55
513	NYSE	LII	Wed, Aug 8, 2001	9.60	9.68	9.57	9.60
512	NYSE	LII	Tue, Aug 7, 2001	9.54	9.71	9.54	9.64
511	NYSE	LII	Mon, Aug 6, 2001	9.52	9.65	9.50	9.60
510	NYSE	LII	Fri, Aug 3, 2001	9.62	9.62	9.50	9.59
509	NYSE	LII	Thu, Aug 2, 2001	9.60	9.62	9.57	9.62
508	NYSE	LII	Wed, Aug 1, 2001	9.52	9.68	9.50	9.68
507	NYSE	LII	Tue, Jul 31, 2001	9.42	9.45	9.32	9.38
506	NYSE	LII	Mon, Jul 30, 2001	9.25	9.43	9.25	9.41
505	NYSE	LII	Fri, Jul 27, 2001	9.27	9.27	9.11	9.25
504	NYSE	LII	Thu, Jul 26, 2001	9.30	9.30	9.00	9.27
503	NYSE	LII	Wed, Jul 25, 2001	9.00	9.40	8.95	9.40
502	NYSE	LII	Tue, Jul 24, 2001	9.16	9.20	9.00	9.14
501	NYSE	LII	Mon, Jul 23, 2001	9.20	9.29	9.08	9.15
500	NYSE	LII	Fri, Jul 20, 2001	9.05	9.20	9.00	9.20
499	NYSE	LII	Thu, Jul 19, 2001	9.00	9.08	8.93	9.05
498	NYSE	LII	Wed, Jul 18, 2001	9.10	9.20	8.98	9.00
497	NYSE	LII	Tue, Jul 17, 2001	9.02	9.15	9.00	9.15
496	NYSE	LII	Mon, Jul 16, 2001	9.15	9.25	9.05	9.10
495	NYSE	LII	Fri, Jul 13, 2001	9.30	9.30	9.10	9.15
494	NYSE	LII	Thu, Jul 12, 2001	9.15	9.19	9.00	9.18
493	NYSE	LII	Wed, Jul 11, 2001	9.10	9.30	8.90	9.11
492	NYSE	LII	Tue, Jul 10, 2001	10.19	10.31	10.15	10.21
491	NYSE	LII	Mon, Jul 9, 2001	10.12	10.27	10.02	10.19
490	NYSE	LII	Fri, Jul 6, 2001	10.35	10.35	10.10	10.22
489	NYSE	LII	Thu, Jul 5, 2001	10.45	10.55	10.26	10.40
488	NYSE	LII	Tue, Jul 3, 2001	10.65	10.70	10.45	10.55
487	NYSE	LII	Mon, Jul 2, 2001	10.99	10.99	10.75	10.75
486	NYSE	LII	Fri, Jun 29, 2001	10.20	10.95	10.17	10.95
485	NYSE	LII	Thu, Jun 28, 2001	10.10	10.25	10.10	10.20
484	NYSE	LII	Wed, Jun 27, 2001	10.04	10.19	9.98	10.14
483	NYSE	LII	Tue, Jun 26, 2001	9.64	10.10	9.60	10.05
482	NYSE	LII	Mon, Jun 25, 2001	9.55	9.73	9.52	9.63
481	NYSE	LII	Fri, Jun 22, 2001	9.84	9.90	9.48	9.48
480	NYSE	LII	Thu, Jun 21, 2001	9.54	9.84	9.54	9.84
479	NYSE	LII	Wed, Jun 20, 2001	9.68	9.70	9.50	9.55
478	NYSE	LII	Tue, Jun 19, 2001	9.75	9.78	9.60	9.68
477	NYSE	LII	Mon, Jun 18, 2001	9.90	9.90	9.70	9.70
476	NYSE	LII	Fri, Jun 15, 2001	9.90	9.95	9.86	9.92
475	NYSE	LII	Thu, Jun 14, 2001	9.90	10.00	9.81	9.92
474	NYSE	LII	Wed, Jun 13, 2001	9.95	9.98	9.92	9.93
473	NYSE	LII	Tue, Jun 12, 2001	9.88	9.96	9.72	9.90
472	NYSE	LII	Mon, Jun 11, 2001	9.95	9.95	9.87	9.92
471	NYSE	LII	Fri, Jun 8, 2001	9.84	9.98	9.84	9.93
470	NYSE	LII	Thu, Jun 7, 2001	9.80	9.82	9.73	9.74
469	NYSE	LII	Wed, Jun 6, 2001	9.75	9.75	9.68	9.74
468	NYSE	LII	Tue, Jun 5, 2001	9.34	9.72	9.34	9.72
467	NYSE	LII	Mon, Jun 4, 2001	9.14	9.36	9.14	9.35
466	NYSE	LII	Fri, Jun 1, 2001	9.20	9.23	9.07	9.14
465	NYSE	LII	Thu, May 31, 2001	9.43	9.52	9.15	9.15
464	NYSE	LII	Wed, May 30, 2001	9.90	9.90	9.33	9.33
463	NYSE	LII	Tue, May 29, 2001	10.08	10.09	9.95	9.95
462	NYSE	LII	Fri, May 25, 2001	10.25	10.25	10.00	10.09
461	NYSE	LII	Thu, May 24, 2001	10.25	10.25	10.17	10.25
460	NYSE	LII	Wed, May 23, 2001	10.68	10.68	10.40	10.40
459	NYSE	LII	Tue, May 22, 2001	10.74	10.75	10.65	10.67
458	NYSE	LII	Mon, May 21, 2001	10.90	10.90	10.69	10.73
457	NYSE	LII	Fri, May 18, 2001	10.70	10.75	10.63	10.70
456	NYSE	LII	Thu, May 17, 2001	10.85	10.95	10.65	10.75
455	NYSE	LII	Wed, May 16, 2001	10.65	10.84	10.52	10.83
454	NYSE	LII	Tue, May 15, 2001	10.60	10.68	10.46	10.65
453	NYSE	LII	Mon, May 14, 2001	10.65	10.68	10.45	10.68
452	NYSE	LII	Fri, May 11, 2001	10.84	10.84	10.52	10.55
451	NYSE	LII	Thu, May 10, 2001	10.87	10.93	10.84	10.84
450	NYSE	LII	Wed, May 9, 2001	10.90	10.95	10.82	10.91
449	NYSE	LII	Tue, May 8, 2001	10.82	10.92	10.80	10.92
448	NYSE	LII	Mon, May 7, 2001	11.00	11.00	10.80	10.82
447	NYSE	LII	Fri, May 4, 2001	10.75	10.90	10.70	10.90
446	NYSE	LII	Thu, May 3, 2001	10.65	10.82	10.62	10.75
445	NYSE	LII	Wed, May 2, 2001	10.68	10.72	10.65	10.68
444	NYSE	LII	Tue, May 1, 2001	10.60	10.70	10.55	10.69
443	NYSE	LII	Mon, Apr 30, 2001	11.00	11.00	10.67	10.68
442	NYSE	LII	Fri, Apr 27, 2001	10.68	10.99	10.68	10.99
441	NYSE	LII	Thu, Apr 26, 2001	10.59	10.79	10.39	10.65
440	NYSE	LII	Wed, Apr 25, 2001	10.47	10.55	10.30	10.49
439	NYSE	LII	Tue, Apr 24, 2001	10.65	10.68	10.30	10.57
438	NYSE	LII	Mon, Apr 23, 2001	10.70	10.71	10.55	10.60
437	NYSE	LII	Fri, Apr 20, 2001	10.72	10.75	10.65	10.71
436	NYSE	LII	Thu, Apr 19, 2001	10.55	10.82	10.54	10.75
435	NYSE	LII	Wed, Apr 18, 2001	10.65	10.80	10.50	10.60
434	NYSE	LII	Tue, Apr 17, 2001	10.30	10.75	10.30	10.70
433	NYSE	LII	Mon, Apr 16, 2001	10.22	10.45	10.20	10.29
432	NYSE	LII	Thu, Apr 12, 2001	10.50	10.65	10.25	10.32
431	NYSE	LII	Wed, Apr 11, 2001	10.60	10.72	10.45	10.50
430	NYSE	LII	Tue, Apr 10, 2001	10.10	10.65	10.10	10.60
429	NYSE	LII	Mon, Apr 9, 2001	10.02	10.20	9.92	10.20
428	NYSE	LII	Fri, Apr 6, 2001	10.05	10.05	9.87	10.01
427	NYSE	LII	Thu, Apr 5, 2001	9.95	10.20	9.95	10.05
426	NYSE	LII	Wed, Apr 4, 2001	10.25	10.30	9.91	10.00
425	NYSE	LII	Tue, Apr 3, 2001	10.25	10.65	10.15	10.24
424	NYSE	LII	Mon, Apr 2, 2001	10.40	10.59	10.25	10.35
423	NYSE	LII	Fri, Mar 30, 2001	10.01	10.30	10.00	10.30
422	NYSE	LII	Thu, Mar 29, 2001	9.91	10.12	9.80	10.00
421	NYSE	LII	Wed, Mar 28, 2001	10.35	10.35	9.90	9.90
420	NYSE	LII	Tue, Mar 27, 2001	10.10	10.70	10.01	10.45
419	NYSE	LII	Mon, Mar 26, 2001	10.40	10.42	10.12	10.18
418	NYSE	LII	Fri, Mar 23, 2001	10.04	10.60	10.04	10.46
417	NYSE	LII	Thu, Mar 22, 2001	9.92	10.05	9.80	10.03
416	NYSE	LII	Wed, Mar 21, 2001	10.02	10.10	9.97	10.00
415	NYSE	LII	Tue, Mar 20, 2001	9.40	10.45	9.40	10.02
414	NYSE	LII	Mon, Mar 19, 2001	11.00	11.00	9.30	9.33
413	NYSE	LII	Fri, Mar 16, 2001	12.00	12.00	11.80	11.82
412	NYSE	LII	Thu, Mar 15, 2001	11.90	12.01	11.85	12.00
411	NYSE	LII	Wed, Mar 14, 2001	11.38	11.98	11.30	11.98
410	NYSE	LII	Tue, Mar 13, 2001	11.70	11.88	11.60	11.88
409	NYSE	LII	Mon, Mar 12, 2001	11.78	11.87	11.57	11.75
408	NYSE	LII	Fri, Mar 9, 2001	11.80	11.94	11.80	11.88
407	NYSE	LII	Thu, Mar 8, 2001	12.00	12.14	11.90	11.90
406	NYSE	LII	Wed, Mar 7, 2001	11.50	12.08	11.50	12.06
405	NYSE	LII	Tue, Mar 6, 2001	11.80	12.03	11.60	11.60
404	NYSE	LII	Mon, Mar 5, 2001	11.67	12.00	11.67	11.90
403	NYSE	LII	Fri, Mar 2, 2001	11.07	11.69	11.07	11.68
402	NYSE	LII	Thu, Mar 1, 2001	11.80	11.80	11.10	11.17
401	NYSE	LII	Wed, Feb 28, 2001	11.60	11.93	11.55	11.90
400	NYSE	LII	Tue, Feb 27, 2001	12.00	12.15	11.70	11.70
399	NYSE	LII	Mon, Feb 26, 2001	11.70	12.01	11.70	12.00
398	NYSE	LII	Fri, Feb 23, 2001	11.67	11.90	11.66	11.85
397	NYSE	LII	Thu, Feb 22, 2001	11.80	11.95	11.77	11.77
396	NYSE	LII	Wed, Feb 21, 2001	11.90	11.94	11.80	11.88
395	NYSE	LII	Tue, Feb 20, 2001	11.94	11.95	11.78	11.88
394	NYSE	LII	Fri, Feb 16, 2001	11.68	11.75	11.40	11.69
393	NYSE	LII	Thu, Feb 15, 2001	11.30	11.75	11.16	11.70
392	NYSE	LII	Wed, Feb 14, 2001	11.30	11.30	10.22	11.29
391	NYSE	LII	Tue, Feb 13, 2001	11.75	11.80	11.00	11.34
390	NYSE	LII	Mon, Feb 12, 2001	10.48	11.60	10.48	11.57
389	NYSE	LII	Fri, Feb 9, 2001	10.82	10.90	10.52	10.58
388	NYSE	LII	Thu, Feb 8, 2001	10.90	10.99	10.78	10.92
387	NYSE	LII	Wed, Feb 7, 2001	10.90	11.00	10.90	10.97
386	NYSE	LII	Tue, Feb 6, 2001	10.90	11.00	10.87	10.99
385	NYSE	LII	Mon, Feb 5, 2001	10.50	10.98	10.50	10.95
384	NYSE	LII	Fri, Feb 2, 2001	10.73	11.08	10.73	10.91
383	NYSE	LII	Thu, Feb 1, 2001	10.30	10.87	10.30	10.83
382	NYSE	LII	Wed, Jan 31, 2001	10.38	10.39	10.30	10.39
381	NYSE	LII	Tue, Jan 30, 2001	10.78	10.85	10.36	10.48
380	NYSE	LII	Mon, Jan 29, 2001	10.32	10.88	10.32	10.88
379	NYSE	LII	Fri, Jan 26, 2001	10.63	10.63	10.38	10.44
378	NYSE	LII	Thu, Jan 25, 2001	10.69	10.88	10.63	10.75
377	NYSE	LII	Wed, Jan 24, 2001	10.75	10.94	10.69	10.81
376	NYSE	LII	Tue, Jan 23, 2001	10.50	10.88	10.50	10.88
375	NYSE	LII	Mon, Jan 22, 2001	10.44	10.69	10.44	10.63
374	NYSE	LII	Fri, Jan 19, 2001	10.63	10.69	10.50	10.56
373	NYSE	LII	Thu, Jan 18, 2001	10.88	10.94	10.69	10.75
372	NYSE	LII	Wed, Jan 17, 2001	11.25	11.25	10.63	11.00
371	NYSE	LII	Tue, Jan 16, 2001	9.75	11.50	9.75	11.50
370	NYSE	LII	Fri, Jan 12, 2001	10.00	10.06	9.69	9.94
369	NYSE	LII	Thu, Jan 11, 2001	9.19	10.19	9.19	10.13
368	NYSE	LII	Wed, Jan 10, 2001	9.06	9.25	9.06	9.25
367	NYSE	LII	Tue, Jan 9, 2001	8.25	9.25	8.25	9.06
366	NYSE	LII	Mon, Jan 8, 2001	8.50	8.56	8.13	8.38
365	NYSE	LII	Fri, Jan 5, 2001	8.44	8.94	8.44	8.63
364	NYSE	LII	Thu, Jan 4, 2001	8.06	8.44	8.06	8.31
363	NYSE	LII	Wed, Jan 3, 2001	7.56	8.25	7.56	8.13
362	NYSE	LII	Tue, Jan 2, 2001	7.75	7.88	7.56	7.69
361	NYSE	LII	Fri, Dec 29, 2000	8.00	8.13	7.75	7.75
360	NYSE	LII	Thu, Dec 28, 2000	7.56	8.19	7.50	8.00
359	NYSE	LII	Wed, Dec 27, 2000	7.44	7.75	7.38	7.63
358	NYSE	LII	Tue, Dec 26, 2000	7.38	7.69	7.38	7.56
357	NYSE	LII	Fri, Dec 22, 2000	7.13	7.56	7.06	7.50
356	NYSE	LII	Thu, Dec 21, 2000	7.00	7.25	6.94	7.19
355	NYSE	LII	Wed, Dec 20, 2000	7.50	7.50	7.06	7.19
354	NYSE	LII	Tue, Dec 19, 2000	7.81	7.88	7.63	7.63
353	NYSE	LII	Mon, Dec 18, 2000	7.81	7.94	7.69	7.94
352	NYSE	LII	Fri, Dec 15, 2000	7.81	7.94	7.81	7.94
351	NYSE	LII	Thu, Dec 14, 2000	8.13	8.13	7.81	7.94
350	NYSE	LII	Wed, Dec 13, 2000	8.25	8.31	8.06	8.25
349	NYSE	LII	Tue, Dec 12, 2000	8.25	8.38	8.13	8.25
348	NYSE	LII	Mon, Dec 11, 2000	7.88	8.38	7.81	8.38
347	NYSE	LII	Fri, Dec 8, 2000	7.56	7.94	7.56	7.94
346	NYSE	LII	Thu, Dec 7, 2000	7.31	7.63	7.25	7.56
345	NYSE	LII	Wed, Dec 6, 2000	7.25	7.63	7.25	7.31
344	NYSE	LII	Tue, Dec 5, 2000	6.88	7.19	6.88	7.13
343	NYSE	LII	Mon, Dec 4, 2000	6.94	7.13	6.88	6.88
342	NYSE	LII	Fri, Dec 1, 2000	6.94	7.13	6.94	7.06
341	NYSE	LII	Thu, Nov 30, 2000	7.00	7.19	7.00	7.00
340	NYSE	LII	Wed, Nov 29, 2000	7.13	7.38	7.13	7.25
339	NYSE	LII	Tue, Nov 28, 2000	7.38	7.44	7.13	7.13
338	NYSE	LII	Mon, Nov 27, 2000	7.63	7.75	7.56	7.63
337	NYSE	LII	Fri, Nov 24, 2000	7.50	7.69	7.50	7.69
336	NYSE	LII	Wed, Nov 22, 2000	7.31	7.56	7.31	7.56
335	NYSE	LII	Tue, Nov 21, 2000	7.81	8.00	7.69	7.69
334	NYSE	LII	Mon, Nov 20, 2000	7.88	7.94	7.81	7.81
333	NYSE	LII	Fri, Nov 17, 2000	7.88	8.00	7.88	8.00
332	NYSE	LII	Thu, Nov 16, 2000	8.25	8.25	8.00	8.00
331	NYSE	LII	Wed, Nov 15, 2000	8.13	8.44	8.13	8.25
330	NYSE	LII	Tue, Nov 14, 2000	8.25	8.31	8.06	8.25
329	NYSE	LII	Mon, Nov 13, 2000	8.00	8.13	7.81	8.13
328	NYSE	LII	Fri, Nov 10, 2000	8.50	8.50	8.13	8.25
327	NYSE	LII	Thu, Nov 9, 2000	8.88	9.06	8.63	8.75
326	NYSE	LII	Wed, Nov 8, 2000	9.25	9.50	9.06	9.13
325	NYSE	LII	Tue, Nov 7, 2000	9.00	9.38	8.94	9.38
324	NYSE	LII	Mon, Nov 6, 2000	9.13	9.13	8.81	9.13
323	NYSE	LII	Fri, Nov 3, 2000	9.25	9.38	9.19	9.38
322	NYSE	LII	Thu, Nov 2, 2000	8.25	9.25	8.19	9.25
321	NYSE	LII	Wed, Nov 1, 2000	7.81	8.38	7.63	8.38
320	NYSE	LII	Tue, Oct 31, 2000	7.19	7.94	7.13	7.94
319	NYSE	LII	Mon, Oct 30, 2000	7.25	7.50	7.19	7.19
318	NYSE	LII	Fri, Oct 27, 2000	7.25	7.38	7.19	7.38
317	NYSE	LII	Thu, Oct 26, 2000	7.06	7.31	6.94	7.31
316	NYSE	LII	Wed, Oct 25, 2000	7.19	7.19	6.81	7.13
315	NYSE	LII	Tue, Oct 24, 2000	7.31	7.50	7.13	7.25
314	NYSE	LII	Mon, Oct 23, 2000	7.44	7.56	7.13	7.31
313	NYSE	LII	Fri, Oct 20, 2000	7.81	7.88	7.50	7.50
312	NYSE	LII	Thu, Oct 19, 2000	7.63	7.88	7.56	7.81
311	NYSE	LII	Wed, Oct 18, 2000	7.25	7.88	7.25	7.63
310	NYSE	LII	Tue, Oct 17, 2000	7.31	7.63	7.31	7.63
309	NYSE	LII	Mon, Oct 16, 2000	8.00	8.00	7.50	7.50
308	NYSE	LII	Fri, Oct 13, 2000	7.88	8.25	7.88	8.00
307	NYSE	LII	Thu, Oct 12, 2000	8.13	8.19	7.88	8.00
306	NYSE	LII	Wed, Oct 11, 2000	8.38	8.38	8.00	8.00
305	NYSE	LII	Tue, Oct 10, 2000	8.25	8.50	8.00	8.50
304	NYSE	LII	Mon, Oct 9, 2000	8.25	8.44	8.13	8.31
303	NYSE	LII	Fri, Oct 6, 2000	8.50	8.75	8.13	8.44
302	NYSE	LII	Thu, Oct 5, 2000	8.06	8.56	8.00	8.56
301	NYSE	LII	Wed, Oct 4, 2000	8.56	8.56	8.00	8.13
300	NYSE	LII	Tue, Oct 3, 2000	8.69	8.94	8.56	8.56
299	NYSE	LII	Mon, Oct 2, 2000	9.38	9.50	8.75	8.81
298	NYSE	LII	Fri, Sep 29, 2000	9.44	9.50	9.13	9.38
297	NYSE	LII	Thu, Sep 28, 2000	9.38	9.56	9.31	9.44
296	NYSE	LII	Wed, Sep 27, 2000	9.38	9.50	9.25	9.25
295	NYSE	LII	Tue, Sep 26, 2000	9.38	9.44	9.25	9.44
294	NYSE	LII	Mon, Sep 25, 2000	10.00	10.00	9.00	9.25
293	NYSE	LII	Fri, Sep 22, 2000	9.81	10.13	9.81	10.06
292	NYSE	LII	Thu, Sep 21, 2000	9.88	10.13	9.88	9.94
291	NYSE	LII	Wed, Sep 20, 2000	9.94	10.06	9.88	10.00
290	NYSE	LII	Tue, Sep 19, 2000	10.06	10.13	9.75	10.00
289	NYSE	LII	Mon, Sep 18, 2000	11.25	11.25	9.56	10.06
288	NYSE	LII	Fri, Sep 15, 2000	12.69	12.69	12.19	12.44
287	NYSE	LII	Thu, Sep 14, 2000	12.94	12.94	12.75	12.81
286	NYSE	LII	Wed, Sep 13, 2000	12.88	13.00	12.75	12.88
285	NYSE	LII	Tue, Sep 12, 2000	12.94	13.00	12.75	12.94
284	NYSE	LII	Mon, Sep 11, 2000	12.50	12.94	12.31	12.94
283	NYSE	LII	Fri, Sep 8, 2000	13.88	13.88	12.44	12.44
282	NYSE	LII	Thu, Sep 7, 2000	14.13	14.13	13.75	13.88
281	NYSE	LII	Wed, Sep 6, 2000	14.13	14.13	14.00	14.00
280	NYSE	LII	Tue, Sep 5, 2000	14.00	14.19	14.00	14.13
279	NYSE	LII	Fri, Sep 1, 2000	13.81	14.25	13.81	14.06
278	NYSE	LII	Thu, Aug 31, 2000	13.50	13.94	13.38	13.81
277	NYSE	LII	Wed, Aug 30, 2000	13.44	13.63	13.38	13.63
276	NYSE	LII	Tue, Aug 29, 2000	13.38	13.81	13.38	13.50
275	NYSE	LII	Mon, Aug 28, 2000	13.56	13.63	13.44	13.56
274	NYSE	LII	Fri, Aug 25, 2000	13.56	13.63	13.56	13.56
273	NYSE	LII	Thu, Aug 24, 2000	13.44	13.69	13.44	13.69
272	NYSE	LII	Wed, Aug 23, 2000	13.50	13.63	13.38	13.56
271	NYSE	LII	Tue, Aug 22, 2000	13.50	13.63	13.50	13.63
270	NYSE	LII	Mon, Aug 21, 2000	13.63	13.63	13.56	13.56
269	NYSE	LII	Fri, Aug 18, 2000	13.69	13.69	13.56	13.69
268	NYSE	LII	Thu, Aug 17, 2000	13.19	13.75	13.13	13.75
267	NYSE	LII	Wed, Aug 16, 2000	13.00	13.19	13.00	13.19
266	NYSE	LII	Tue, Aug 15, 2000	13.19	13.25	13.00	13.13
265	NYSE	LII	Mon, Aug 14, 2000	12.88	13.31	12.81	13.31
264	NYSE	LII	Fri, Aug 11, 2000	12.56	12.81	12.50	12.75
263	NYSE	LII	Thu, Aug 10, 2000	12.63	12.63	12.56	12.56
262	NYSE	LII	Wed, Aug 9, 2000	12.44	12.63	12.44	12.56
261	NYSE	LII	Tue, Aug 8, 2000	12.63	12.69	12.56	12.63
260	NYSE	LII	Mon, Aug 7, 2000	12.69	12.75	12.63	12.69
259	NYSE	LII	Fri, Aug 4, 2000	12.75	12.75	12.63	12.69
258	NYSE	LII	Thu, Aug 3, 2000	12.69	12.75	12.63	12.69
257	NYSE	LII	Wed, Aug 2, 2000	13.19	13.19	12.63	12.69
256	NYSE	LII	Tue, Aug 1, 2000	13.19	13.31	13.19	13.25
255	NYSE	LII	Mon, Jul 31, 2000	13.38	13.38	13.19	13.19
254	NYSE	LII	Fri, Jul 28, 2000	13.75	13.81	13.38	13.38
253	NYSE	LII	Thu, Jul 27, 2000	13.75	13.81	13.56	13.75
252	NYSE	LII	Wed, Jul 26, 2000	13.00	13.75	12.81	13.75
251	NYSE	LII	Tue, Jul 25, 2000	13.63	13.63	12.94	12.94
250	NYSE	LII	Mon, Jul 24, 2000	13.88	13.88	13.50	13.75
249	NYSE	LII	Fri, Jul 21, 2000	14.06	14.13	13.94	13.94
248	NYSE	LII	Thu, Jul 20, 2000	14.06	14.38	14.00	14.13
247	NYSE	LII	Wed, Jul 19, 2000	14.69	14.69	14.06	14.19
246	NYSE	LII	Tue, Jul 18, 2000	14.50	15.00	14.44	14.88
245	NYSE	LII	Mon, Jul 17, 2000	14.56	14.69	14.50	14.63
244	NYSE	LII	Fri, Jul 14, 2000	14.56	14.75	14.38	14.69
243	NYSE	LII	Thu, Jul 13, 2000	14.44	14.75	14.44	14.63
242	NYSE	LII	Wed, Jul 12, 2000	14.06	14.50	14.00	14.50
241	NYSE	LII	Tue, Jul 11, 2000	14.25	14.31	14.00	14.06
240	NYSE	LII	Mon, Jul 10, 2000	13.94	14.38	13.88	14.25
239	NYSE	LII	Fri, Jul 7, 2000	13.88	14.00	13.81	13.88
238	NYSE	LII	Thu, Jul 6, 2000	13.38	13.88	13.31	13.88
237	NYSE	LII	Wed, Jul 5, 2000	13.31	13.31	13.19	13.25
236	NYSE	LII	Mon, Jul 3, 2000	13.25	13.31	13.19	13.25
235	NYSE	LII	Fri, Jun 30, 2000	14.94	15.13	13.25	13.25
234	NYSE	LII	Thu, Jun 29, 2000	14.31	15.00	13.88	14.81
233	NYSE	LII	Wed, Jun 28, 2000	13.81	14.44	13.81	14.44
232	NYSE	LII	Tue, Jun 27, 2000	13.38	14.13	13.38	13.94
231	NYSE	LII	Mon, Jun 26, 2000	13.00	13.63	13.00	13.50
230	NYSE	LII	Fri, Jun 23, 2000	12.63	13.25	12.63	13.13
229	NYSE	LII	Thu, Jun 22, 2000	12.38	12.69	12.31	12.63
228	NYSE	LII	Wed, Jun 21, 2000	12.56	12.63	12.25	12.38
227	NYSE	LII	Tue, Jun 20, 2000	12.63	12.69	12.50	12.69
226	NYSE	LII	Mon, Jun 19, 2000	12.56	12.69	12.38	12.63
225	NYSE	LII	Fri, Jun 16, 2000	11.88	12.56	11.88	12.56
224	NYSE	LII	Thu, Jun 15, 2000	13.25	13.25	11.50	11.75
223	NYSE	LII	Wed, Jun 14, 2000	13.25	13.31	13.06	13.31
222	NYSE	LII	Tue, Jun 13, 2000	13.50	13.56	13.13	13.13
221	NYSE	LII	Mon, Jun 12, 2000	13.00	13.63	12.88	13.63
220	NYSE	LII	Fri, Jun 9, 2000	12.63	13.13	12.63	13.13
219	NYSE	LII	Thu, Jun 8, 2000	12.63	12.69	12.38	12.63
218	NYSE	LII	Wed, Jun 7, 2000	12.75	13.06	12.50	12.69
217	NYSE	LII	Tue, Jun 6, 2000	12.88	12.94	12.38	12.63
216	NYSE	LII	Mon, Jun 5, 2000	12.69	13.50	12.63	13.00
215	NYSE	LII	Fri, Jun 2, 2000	12.13	13.06	12.13	12.63
214	NYSE	LII	Thu, Jun 1, 2000	11.81	12.25	11.75	12.19
213	NYSE	LII	Wed, May 31, 2000	11.31	11.88	11.31	11.75
212	NYSE	LII	Tue, May 30, 2000	11.50	11.63	11.38	11.44
211	NYSE	LII	Fri, May 26, 2000	11.38	11.56	11.38	11.50
210	NYSE	LII	Thu, May 25, 2000	11.38	11.44	11.25	11.44
209	NYSE	LII	Wed, May 24, 2000	11.31	11.50	11.00	11.38
208	NYSE	LII	Tue, May 23, 2000	10.88	11.50	10.88	11.44
207	NYSE	LII	Mon, May 22, 2000	11.25	11.31	10.88	10.94
206	NYSE	LII	Fri, May 19, 2000	11.56	11.63	11.13	11.38
205	NYSE	LII	Thu, May 18, 2000	11.00	11.75	11.00	11.50
204	NYSE	LII	Wed, May 17, 2000	10.69	11.19	10.63	11.00
203	NYSE	LII	Tue, May 16, 2000	10.50	10.88	10.50	10.69
202	NYSE	LII	Mon, May 15, 2000	10.00	10.50	10.00	10.44
201	NYSE	LII	Fri, May 12, 2000	10.19	10.25	10.00	10.00
200	NYSE	LII	Thu, May 11, 2000	9.94	10.31	9.94	10.13
199	NYSE	LII	Wed, May 10, 2000	9.63	10.31	9.56	9.94
198	NYSE	LII	Tue, May 9, 2000	8.81	9.69	8.81	9.63
197	NYSE	LII	Mon, May 8, 2000	8.44	8.75	8.38	8.75
196	NYSE	LII	Fri, May 5, 2000	8.13	8.50	8.06	8.50
195	NYSE	LII	Thu, May 4, 2000	8.31	8.31	8.06	8.19
194	NYSE	LII	Wed, May 3, 2000	8.44	8.50	8.06	8.19
193	NYSE	LII	Tue, May 2, 2000	8.38	8.56	8.34	8.38
192	NYSE	LII	Mon, May 1, 2000	8.44	8.50	8.31	8.38
191	NYSE	LII	Fri, Apr 28, 2000	8.31	8.44	8.25	8.44
190	NYSE	LII	Thu, Apr 27, 2000	8.38	8.38	8.25	8.38
189	NYSE	LII	Wed, Apr 26, 2000	8.38	8.63	8.38	8.44
188	NYSE	LII	Tue, Apr 25, 2000	8.38	8.56	8.38	8.44
187	NYSE	LII	Mon, Apr 24, 2000	8.56	8.56	8.25	8.25
186	NYSE	LII	Thu, Apr 20, 2000	8.81	8.81	8.50	8.56
185	NYSE	LII	Wed, Apr 19, 2000	8.69	8.94	8.63	8.94
184	NYSE	LII	Tue, Apr 18, 2000	8.19	8.88	8.19	8.63
183	NYSE	LII	Mon, Apr 17, 2000	8.06	8.31	7.88	8.06
182	NYSE	LII	Fri, Apr 14, 2000	8.56	8.56	8.00	8.13
181	NYSE	LII	Thu, Apr 13, 2000	8.75	8.88	8.63	8.69
180	NYSE	LII	Wed, Apr 12, 2000	8.81	8.88	8.56	8.69
179	NYSE	LII	Tue, Apr 11, 2000	8.94	9.00	8.63	8.94
178	NYSE	LII	Mon, Apr 10, 2000	8.94	9.00	8.81	8.88
177	NYSE	LII	Fri, Apr 7, 2000	9.19	9.19	8.81	8.94
176	NYSE	LII	Thu, Apr 6, 2000	9.00	9.19	8.88	9.19
175	NYSE	LII	Wed, Apr 5, 2000	9.00	9.06	8.94	9.00
174	NYSE	LII	Tue, Apr 4, 2000	9.19	9.31	8.94	9.06
173	NYSE	LII	Mon, Apr 3, 2000	8.75	9.13	8.75	9.13
172	NYSE	LII	Fri, Mar 31, 2000	9.06	9.13	8.75	8.75
171	NYSE	LII	Thu, Mar 30, 2000	9.00	9.06	8.69	8.88
170	NYSE	LII	Wed, Mar 29, 2000	9.13	9.25	9.00	9.06
169	NYSE	LII	Tue, Mar 28, 2000	9.25	9.31	9.06	9.06
168	NYSE	LII	Mon, Mar 27, 2000	9.19	9.31	9.13	9.19
167	NYSE	LII	Fri, Mar 24, 2000	9.44	9.44	9.00	9.13
166	NYSE	LII	Thu, Mar 23, 2000	9.44	9.69	9.44	9.50
165	NYSE	LII	Wed, Mar 22, 2000	9.75	9.94	9.63	9.69
164	NYSE	LII	Tue, Mar 21, 2000	9.81	10.00	9.75	9.88
163	NYSE	LII	Mon, Mar 20, 2000	9.50	10.13	9.50	9.75
162	NYSE	LII	Fri, Mar 17, 2000	9.50	9.63	9.44	9.63
161	NYSE	LII	Thu, Mar 16, 2000	9.56	9.88	9.56	9.69
160	NYSE	LII	Wed, Mar 15, 2000	9.63	9.75	9.38	9.44
159	NYSE	LII	Tue, Mar 14, 2000	9.88	10.06	9.38	9.56
158	NYSE	LII	Mon, Mar 13, 2000	10.00	10.25	10.00	10.06
157	NYSE	LII	Fri, Mar 10, 2000	10.06	10.38	10.00	10.25
156	NYSE	LII	Thu, Mar 9, 2000	9.94	10.13	9.94	10.06
155	NYSE	LII	Wed, Mar 8, 2000	9.75	10.06	9.75	10.00
154	NYSE	LII	Tue, Mar 7, 2000	9.63	10.19	9.50	9.75
153	NYSE	LII	Mon, Mar 6, 2000	9.75	9.75	9.50	9.63
152	NYSE	LII	Fri, Mar 3, 2000	9.56	10.00	9.56	9.69
151	NYSE	LII	Thu, Mar 2, 2000	9.31	9.69	9.31	9.56
150	NYSE	LII	Wed, Mar 1, 2000	9.38	9.69	9.25	9.25
149	NYSE	LII	Tue, Feb 29, 2000	9.75	9.75	9.00	9.50
148	NYSE	LII	Mon, Feb 28, 2000	9.13	9.63	9.13	9.63
147	NYSE	LII	Fri, Feb 25, 2000	9.19	9.25	8.94	9.00
146	NYSE	LII	Thu, Feb 24, 2000	9.31	9.63	9.06	9.06
145	NYSE	LII	Wed, Feb 23, 2000	9.63	9.69	9.13	9.31
144	NYSE	LII	Tue, Feb 22, 2000	9.75	9.81	9.63	9.75
143	NYSE	LII	Fri, Feb 18, 2000	9.69	9.75	9.50	9.69
142	NYSE	LII	Thu, Feb 17, 2000	9.69	9.75	9.63	9.69
141	NYSE	LII	Wed, Feb 16, 2000	9.75	9.88	9.31	9.56
140	NYSE	LII	Tue, Feb 15, 2000	9.94	10.00	9.69	9.75
139	NYSE	LII	Mon, Feb 14, 2000	10.06	10.25	9.88	10.00
138	NYSE	LII	Fri, Feb 11, 2000	10.25	10.44	10.19	10.31
137	NYSE	LII	Thu, Feb 10, 2000	10.00	10.31	9.94	10.25
136	NYSE	LII	Wed, Feb 9, 2000	10.44	10.50	9.69	9.88
135	NYSE	LII	Tue, Feb 8, 2000	10.19	10.56	10.19	10.44
134	NYSE	LII	Mon, Feb 7, 2000	10.19	10.25	9.88	10.06
133	NYSE	LII	Fri, Feb 4, 2000	10.13	10.38	10.00	10.13
132	NYSE	LII	Thu, Feb 3, 2000	10.38	10.44	9.94	10.00
131	NYSE	LII	Wed, Feb 2, 2000	9.69	10.38	9.69	10.25
130	NYSE	LII	Tue, Feb 1, 2000	9.44	9.81	9.44	9.75
129	NYSE	LII	Mon, Jan 31, 2000	9.38	9.63	9.25	9.63
128	NYSE	LII	Fri, Jan 28, 2000	9.25	9.44	9.25	9.25
127	NYSE	LII	Thu, Jan 27, 2000	9.69	9.69	9.25	9.50
126	NYSE	LII	Wed, Jan 26, 2000	9.56	9.69	9.38	9.63
125	NYSE	LII	Tue, Jan 25, 2000	9.81	9.81	9.31	9.44
124	NYSE	LII	Mon, Jan 24, 2000	10.06	10.25	9.75	9.81
123	NYSE	LII	Fri, Jan 21, 2000	10.00	10.63	9.88	10.06
122	NYSE	LII	Thu, Jan 20, 2000	9.56	9.56	8.94	9.31
121	NYSE	LII	Wed, Jan 19, 2000	9.44	9.44	9.31	9.44
120	NYSE	LII	Tue, Jan 18, 2000	9.56	9.56	9.38	9.44
119	NYSE	LII	Fri, Jan 14, 2000	9.63	9.69	9.50	9.56
118	NYSE	LII	Thu, Jan 13, 2000	9.63	9.69	9.63	9.63
117	NYSE	LII	Wed, Jan 12, 2000	9.63	9.75	9.50	9.63
116	NYSE	LII	Tue, Jan 11, 2000	9.69	9.69	9.50	9.50
115	NYSE	LII	Mon, Jan 10, 2000	9.19	9.56	9.19	9.56
114	NYSE	LII	Fri, Jan 7, 2000	9.00	9.13	8.88	9.06
113	NYSE	LII	Thu, Jan 6, 2000	9.06	9.13	8.88	8.94
112	NYSE	LII	Wed, Jan 5, 2000	9.13	9.19	9.00	9.19
111	NYSE	LII	Tue, Jan 4, 2000	9.31	9.38	9.00	9.13
110	NYSE	LII	Mon, Jan 3, 2000	9.56	9.56	9.31	9.44
109	NYSE	LII	Fri, Dec 31, 1999	8.94	9.25	8.88	9.19
108	NYSE	LII	Thu, Dec 30, 1999	9.19	9.25	9.06	9.06
107	NYSE	LII	Wed, Dec 29, 1999	9.19	9.25	9.06	9.25
106	NYSE	LII	Tue, Dec 28, 1999	9.38	9.38	9.13	9.25
105	NYSE	LII	Mon, Dec 27, 1999	9.75	9.75	8.88	9.25
104	NYSE	LII	Thu, Dec 23, 1999	9.44	9.69	9.44	9.63
103	NYSE	LII	Wed, Dec 22, 1999	9.69	9.75	9.44	9.56
102	NYSE	LII	Tue, Dec 21, 1999	9.88	9.94	9.69	9.69
101	NYSE	LII	Mon, Dec 20, 1999	10.56	10.56	9.81	9.94
100	NYSE	LII	Fri, Dec 17, 1999	10.88	10.88	10.56	10.69
99	NYSE	LII	Thu, Dec 16, 1999	11.19	11.19	10.75	10.88
98	NYSE	LII	Wed, Dec 15, 1999	11.19	11.25	11.13	11.19
97	NYSE	LII	Tue, Dec 14, 1999	10.81	11.44	10.81	11.25
96	NYSE	LII	Mon, Dec 13, 1999	10.38	11.00	10.38	10.88
95	NYSE	LII	Fri, Dec 10, 1999	10.50	10.56	10.06	10.38
94	NYSE	LII	Thu, Dec 9, 1999	11.25	11.44	11.13	11.13
93	NYSE	LII	Wed, Dec 8, 1999	11.19	11.31	11.13	11.31
92	NYSE	LII	Tue, Dec 7, 1999	10.81	11.19	10.81	11.19
91	NYSE	LII	Mon, Dec 6, 1999	11.25	11.38	11.06	11.13
90	NYSE	LII	Fri, Dec 3, 1999	11.19	11.38	11.19	11.38
89	NYSE	LII	Thu, Dec 2, 1999	11.25	11.25	11.06	11.19
88	NYSE	LII	Wed, Dec 1, 1999	11.38	11.38	11.19	11.25
87	NYSE	LII	Tue, Nov 30, 1999	11.44	11.50	11.38	11.38
86	NYSE	LII	Mon, Nov 29, 1999	11.31	11.44	11.31	11.44
85	NYSE	LII	Fri, Nov 26, 1999	11.38	11.38	11.25	11.31
84	NYSE	LII	Wed, Nov 24, 1999	11.31	11.50	11.25	11.25
83	NYSE	LII	Tue, Nov 23, 1999	11.31	11.38	11.13	11.31
82	NYSE	LII	Mon, Nov 22, 1999	10.88	11.25	10.75	11.19
81	NYSE	LII	Fri, Nov 19, 1999	10.81	10.81	10.50	10.63
80	NYSE	LII	Thu, Nov 18, 1999	10.50	10.75	10.44	10.69
79	NYSE	LII	Wed, Nov 17, 1999	10.19	10.38	10.06	10.38
78	NYSE	LII	Tue, Nov 16, 1999	10.50	10.50	10.06	10.19
77	NYSE	LII	Mon, Nov 15, 1999	10.81	10.88	10.44	10.50
76	NYSE	LII	Fri, Nov 12, 1999	10.81	10.81	10.44	10.63
75	NYSE	LII	Thu, Nov 11, 1999	10.94	11.44	10.75	10.88
74	NYSE	LII	Wed, Nov 10, 1999	10.63	10.81	10.50	10.81
73	NYSE	LII	Tue, Nov 9, 1999	10.81	10.81	10.56	10.63
72	NYSE	LII	Mon, Nov 8, 1999	10.69	10.81	10.50	10.81
71	NYSE	LII	Fri, Nov 5, 1999	10.44	10.63	10.25	10.56
70	NYSE	LII	Thu, Nov 4, 1999	10.50	10.63	10.44	10.44
69	NYSE	LII	Wed, Nov 3, 1999	10.56	10.88	10.50	10.56
68	NYSE	LII	Tue, Nov 2, 1999	10.50	10.75	10.25	10.56
67	NYSE	LII	Mon, Nov 1, 1999	10.69	11.00	10.00	10.13
66	NYSE	LII	Fri, Oct 29, 1999	9.69	10.25	9.63	10.19
65	NYSE	LII	Thu, Oct 28, 1999	10.00	10.19	9.13	9.63
64	NYSE	LII	Wed, Oct 27, 1999	13.13	13.13	9.88	10.00
63	NYSE	LII	Tue, Oct 26, 1999	13.25	13.69	13.25	13.25
62	NYSE	LII	Mon, Oct 25, 1999	13.13	13.13	12.88	13.13
61	NYSE	LII	Fri, Oct 22, 1999	13.31	13.50	13.25	13.25
60	NYSE	LII	Thu, Oct 21, 1999	13.44	13.50	13.19	13.38
59	NYSE	LII	Wed, Oct 20, 1999	13.50	13.75	13.25	13.50
58	NYSE	LII	Tue, Oct 19, 1999	13.75	13.75	13.38	13.50
57	NYSE	LII	Mon, Oct 18, 1999	14.25	14.44	13.88	14.00
56	NYSE	LII	Fri, Oct 15, 1999	14.63	14.63	14.25	14.25
55	NYSE	LII	Thu, Oct 14, 1999	14.88	15.13	14.56	14.75
54	NYSE	LII	Wed, Oct 13, 1999	13.69	15.19	13.69	14.94
53	NYSE	LII	Tue, Oct 12, 1999	14.31	14.31	13.25	13.81
52	NYSE	LII	Mon, Oct 11, 1999	14.63	14.63	14.25	14.31
51	NYSE	LII	Fri, Oct 8, 1999	14.69	14.88	14.38	14.56
50	NYSE	LII	Thu, Oct 7, 1999	14.63	15.00	14.63	14.94
49	NYSE	LII	Wed, Oct 6, 1999	15.00	15.06	14.63	14.63
48	NYSE	LII	Tue, Oct 5, 1999	15.38	15.56	15.00	15.00
47	NYSE	LII	Mon, Oct 4, 1999	15.75	15.75	15.44	15.63
46	NYSE	LII	Fri, Oct 1, 1999	15.00	15.75	15.00	15.75
45	NYSE	LII	Thu, Sep 30, 1999	15.50	15.88	15.25	15.50
44	NYSE	LII	Wed, Sep 29, 1999	14.63	14.75	14.63	14.75
43	NYSE	LII	Tue, Sep 28, 1999	14.69	14.75	14.50	14.69
42	NYSE	LII	Mon, Sep 27, 1999	15.06	15.25	14.75	14.81
41	NYSE	LII	Fri, Sep 24, 1999	15.38	15.50	14.50	14.94
40	NYSE	LII	Thu, Sep 23, 1999	16.75	16.75	15.38	15.38
39	NYSE	LII	Wed, Sep 22, 1999	16.50	16.81	16.50	16.75
38	NYSE	LII	Tue, Sep 21, 1999	16.75	16.81	16.50	16.50
37	NYSE	LII	Mon, Sep 20, 1999	17.06	17.06	16.81	16.94
36	NYSE	LII	Fri, Sep 17, 1999	17.00	17.13	16.88	17.13
35	NYSE	LII	Thu, Sep 16, 1999	17.25	17.25	16.81	16.81
34	NYSE	LII	Wed, Sep 15, 1999	16.50	17.00	16.31	17.00
33	NYSE	LII	Tue, Sep 14, 1999	17.06	17.13	16.38	16.50
32	NYSE	LII	Mon, Sep 13, 1999	16.38	17.06	16.38	16.94
31	NYSE	LII	Fri, Sep 10, 1999	16.88	16.88	16.25	16.25
30	NYSE	LII	Thu, Sep 9, 1999	16.81	16.94	16.63	16.75
29	NYSE	LII	Wed, Sep 8, 1999	17.81	17.81	16.63	16.94
28	NYSE	LII	Tue, Sep 7, 1999	18.06	18.06	17.81	17.81
27	NYSE	LII	Fri, Sep 3, 1999	18.44	18.56	18.19	18.31
26	NYSE	LII	Thu, Sep 2, 1999	18.38	18.38	17.75	18.38
25	NYSE	LII	Wed, Sep 1, 1999	19.06	19.06	18.25	18.38
24	NYSE	LII	Tue, Aug 31, 1999	17.94	19.25	17.75	19.00
23	NYSE	LII	Mon, Aug 30, 1999	17.44	18.38	17.25	18.06
22	NYSE	LII	Fri, Aug 27, 1999	17.25	17.50	17.13	17.44
21	NYSE	LII	Thu, Aug 26, 1999	16.63	17.00	16.63	17.00
20	NYSE	LII	Wed, Aug 25, 1999	16.88	17.00	16.50	16.63
19	NYSE	LII	Tue, Aug 24, 1999	17.13	17.44	16.88	17.06
18	NYSE	LII	Mon, Aug 23, 1999	17.88	17.94	17.25	17.38
17	NYSE	LII	Fri, Aug 20, 1999	16.44	17.19	16.44	17.00
16	NYSE	LII	Thu, Aug 19, 1999	16.38	16.63	16.38	16.50
15	NYSE	LII	Wed, Aug 18, 1999	16.63	16.69	16.38	16.38
14	NYSE	LII	Tue, Aug 17, 1999	16.44	16.88	16.38	16.63
13	NYSE	LII	Mon, Aug 16, 1999	17.00	17.00	16.25	16.44
12	NYSE	LII	Fri, Aug 13, 1999	17.88	17.94	17.19	17.19
11	NYSE	LII	Thu, Aug 12, 1999	18.25	18.25	17.63	17.75
10	NYSE	LII	Wed, Aug 11, 1999	17.00	17.44	17.00	17.44
9	NYSE	LII	Tue, Aug 10, 1999	17.25	17.25	16.75	17.00
8	NYSE	LII	Mon, Aug 9, 1999	17.44	17.56	17.19	17.38
7	NYSE	LII	Fri, Aug 6, 1999	18.13	18.19	17.38	17.50
6	NYSE	LII	Thu, Aug 5, 1999	18.63	18.63	17.88	18.13
5	NYSE	LII	Wed, Aug 4, 1999	18.75	18.75	18.13	18.63
4	NYSE	LII	Tue, Aug 3, 1999	18.75	18.81	18.25	18.75
3	NYSE	LII	Mon, Aug 2, 1999	19.00	19.00	18.75	18.75
2	NYSE	LII	Fri, Jul 30, 1999	19.00	19.19	18.63	19.19
1	NYSE	LII	Thu, Jul 29, 1999	19.13	19.88	18.75	18.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Lennox International Inc NYSE:LII 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