Lowe's Companies Inc NYSE:LOW Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	LOW	Fri, Mar 1, 2024	240.27	245.09	239.76	244.69
7999	NYSE	LOW	Thu, Feb 29, 2024	238.97	241.39	238.55	240.67
7998	NYSE	LOW	Wed, Feb 28, 2024	238.00	241.44	237.35	238.80
7997	NYSE	LOW	Tue, Feb 27, 2024	232.43	239.49	230.02	235.39
7996	NYSE	LOW	Mon, Feb 26, 2024	232.98	234.23	230.98	231.32
7995	NYSE	LOW	Fri, Feb 23, 2024	231.45	233.09	231.16	232.56
7994	NYSE	LOW	Thu, Feb 22, 2024	228.32	231.29	227.63	230.51
7993	NYSE	LOW	Wed, Feb 21, 2024	225.71	228.10	225.03	227.79
7992	NYSE	LOW	Tue, Feb 20, 2024	222.99	226.43	221.77	225.51
7991	NYSE	LOW	Fri, Feb 16, 2024	227.27	228.94	225.37	226.85
7990	NYSE	LOW	Thu, Feb 15, 2024	227.75	228.61	226.39	228.33
7989	NYSE	LOW	Wed, Feb 14, 2024	226.00	227.17	222.87	226.93
7988	NYSE	LOW	Tue, Feb 13, 2024	224.93	227.81	223.65	225.43
7987	NYSE	LOW	Mon, Feb 12, 2024	226.37	230.94	225.88	229.86
7986	NYSE	LOW	Fri, Feb 9, 2024	220.81	222.31	219.17	222.26
7985	NYSE	LOW	Thu, Feb 8, 2024	222.00	223.59	219.25	220.39
7984	NYSE	LOW	Wed, Feb 7, 2024	219.32	222.35	218.88	221.69
7983	NYSE	LOW	Tue, Feb 6, 2024	217.80	219.92	216.22	218.12
7982	NYSE	LOW	Mon, Feb 5, 2024	217.33	218.33	214.88	218.01
7981	NYSE	LOW	Fri, Feb 2, 2024	217.54	220.94	212.51	219.49
7980	NYSE	LOW	Thu, Feb 1, 2024	213.02	220.56	212.37	220.23
7979	NYSE	LOW	Wed, Jan 31, 2024	215.11	216.58	212.71	212.84
7978	NYSE	LOW	Tue, Jan 30, 2024	210.87	216.37	210.10	214.52
7977	NYSE	LOW	Mon, Jan 29, 2024	211.78	212.70	209.81	211.84
7976	NYSE	LOW	Fri, Jan 26, 2024	212.32	213.01	210.78	211.98
7975	NYSE	LOW	Thu, Jan 25, 2024	211.57	212.72	209.55	212.08
7974	NYSE	LOW	Wed, Jan 24, 2024	215.16	215.30	210.40	210.55
7973	NYSE	LOW	Tue, Jan 23, 2024	218.76	218.76	213.84	214.47
7972	NYSE	LOW	Mon, Jan 22, 2024	217.81	220.37	216.27	218.76
7971	NYSE	LOW	Fri, Jan 19, 2024	218.58	221.56	216.86	220.01
7970	NYSE	LOW	Thu, Jan 18, 2024	219.00	220.22	215.83	218.23
7969	NYSE	LOW	Wed, Jan 17, 2024	218.98	221.00	216.48	218.05
7968	NYSE	LOW	Tue, Jan 16, 2024	219.06	220.60	217.70	220.43
7967	NYSE	LOW	Fri, Jan 12, 2024	220.26	221.06	218.08	218.91
7966	NYSE	LOW	Thu, Jan 11, 2024	220.12	220.86	218.14	220.16
7965	NYSE	LOW	Wed, Jan 10, 2024	217.75	220.56	217.65	220.21
7964	NYSE	LOW	Tue, Jan 9, 2024	215.39	217.53	215.33	217.01
7963	NYSE	LOW	Mon, Jan 8, 2024	213.14	217.42	212.64	217.14
7962	NYSE	LOW	Fri, Jan 5, 2024	210.62	214.33	210.42	212.51
7961	NYSE	LOW	Thu, Jan 4, 2024	211.90	213.33	211.09	211.22
7960	NYSE	LOW	Wed, Jan 3, 2024	216.37	216.90	212.13	212.27
7959	NYSE	LOW	Tue, Jan 2, 2024	220.25	222.60	218.46	218.65
7958	NYSE	LOW	Fri, Dec 29, 2023	222.94	223.98	220.94	222.55
7957	NYSE	LOW	Thu, Dec 28, 2023	223.41	223.42	221.97	222.90
7956	NYSE	LOW	Wed, Dec 27, 2023	222.52	223.36	221.72	222.89
7955	NYSE	LOW	Tue, Dec 26, 2023	222.90	223.70	222.63	222.82
7954	NYSE	LOW	Fri, Dec 22, 2023	224.04	225.08	221.99	223.00
7953	NYSE	LOW	Thu, Dec 21, 2023	223.79	224.44	222.23	223.55
7952	NYSE	LOW	Wed, Dec 20, 2023	222.48	224.73	221.24	222.01
7951	NYSE	LOW	Tue, Dec 19, 2023	224.63	226.33	224.51	225.42
7950	NYSE	LOW	Mon, Dec 18, 2023	226.19	227.00	223.51	224.06
7949	NYSE	LOW	Fri, Dec 15, 2023	225.32	227.00	223.77	225.59
7948	NYSE	LOW	Thu, Dec 14, 2023	220.42	225.94	220.04	225.54
7947	NYSE	LOW	Wed, Dec 13, 2023	208.77	215.56	206.08	215.45
7946	NYSE	LOW	Tue, Dec 12, 2023	206.81	208.86	205.84	208.70
7945	NYSE	LOW	Mon, Dec 11, 2023	208.22	209.17	206.31	206.34
7944	NYSE	LOW	Fri, Dec 8, 2023	208.06	208.46	206.18	207.83
7943	NYSE	LOW	Thu, Dec 7, 2023	208.97	209.17	207.40	208.30
7942	NYSE	LOW	Wed, Dec 6, 2023	207.00	209.76	207.00	208.70
7941	NYSE	LOW	Tue, Dec 5, 2023	205.71	206.86	203.85	205.92
7940	NYSE	LOW	Mon, Dec 4, 2023	203.75	208.77	203.72	207.55
7939	NYSE	LOW	Fri, Dec 1, 2023	199.20	204.36	198.52	203.92
7938	NYSE	LOW	Thu, Nov 30, 2023	200.18	200.22	196.32	198.83
7937	NYSE	LOW	Wed, Nov 29, 2023	201.07	201.67	199.66	199.92
7936	NYSE	LOW	Tue, Nov 28, 2023	199.54	201.01	197.98	200.05
7935	NYSE	LOW	Mon, Nov 27, 2023	198.38	200.94	197.85	199.82
7934	NYSE	LOW	Fri, Nov 24, 2023	198.00	199.41	196.23	199.07
7933	NYSE	LOW	Wed, Nov 22, 2023	198.49	199.70	196.71	198.48
7932	NYSE	LOW	Tue, Nov 21, 2023	197.52	201.74	196.62	198.06
7931	NYSE	LOW	Mon, Nov 20, 2023	203.50	205.00	203.09	204.44
7930	NYSE	LOW	Fri, Nov 17, 2023	203.29	204.17	202.25	203.70
7929	NYSE	LOW	Thu, Nov 16, 2023	203.93	205.69	200.85	202.28
7928	NYSE	LOW	Wed, Nov 15, 2023	202.44	206.26	202.43	204.85
7927	NYSE	LOW	Tue, Nov 14, 2023	203.45	204.79	199.22	202.24
7926	NYSE	LOW	Mon, Nov 13, 2023	193.00	194.43	192.10	193.84
7925	NYSE	LOW	Fri, Nov 10, 2023	190.93	194.84	189.05	194.60
7924	NYSE	LOW	Thu, Nov 9, 2023	192.30	194.89	190.39	190.49
7923	NYSE	LOW	Wed, Nov 8, 2023	194.84	196.87	192.88	194.68
7922	NYSE	LOW	Tue, Nov 7, 2023	194.26	195.20	193.42	194.58
7921	NYSE	LOW	Mon, Nov 6, 2023	194.55	195.80	193.28	194.23
7920	NYSE	LOW	Fri, Nov 3, 2023	194.89	197.22	193.88	194.94
7919	NYSE	LOW	Thu, Nov 2, 2023	193.73	196.66	193.41	194.32
7918	NYSE	LOW	Wed, Nov 1, 2023	191.18	192.20	188.70	191.29
7917	NYSE	LOW	Tue, Oct 31, 2023	188.47	191.08	187.77	190.57
7916	NYSE	LOW	Mon, Oct 30, 2023	184.80	188.38	183.79	187.72
7915	NYSE	LOW	Fri, Oct 27, 2023	184.86	185.45	181.85	183.62
7914	NYSE	LOW	Thu, Oct 26, 2023	186.95	188.51	184.50	184.73
7913	NYSE	LOW	Wed, Oct 25, 2023	185.55	187.27	184.66	186.09
7912	NYSE	LOW	Tue, Oct 24, 2023	188.16	189.18	185.03	186.24
7911	NYSE	LOW	Mon, Oct 23, 2023	190.41	191.59	187.93	187.28
7910	NYSE	LOW	Fri, Oct 20, 2023	190.19	191.76	188.69	190.50
7909	NYSE	LOW	Thu, Oct 19, 2023	193.55	193.84	189.82	190.46
7908	NYSE	LOW	Wed, Oct 18, 2023	196.37	196.37	193.39	193.46
7907	NYSE	LOW	Tue, Oct 17, 2023	197.48	198.87	196.97	198.15
7906	NYSE	LOW	Mon, Oct 16, 2023	197.40	199.25	196.23	198.25
7905	NYSE	LOW	Fri, Oct 13, 2023	197.02	197.95	194.77	195.75
7904	NYSE	LOW	Thu, Oct 12, 2023	203.30	203.50	196.77	196.90
7903	NYSE	LOW	Wed, Oct 11, 2023	203.79	204.13	200.94	203.29
7902	NYSE	LOW	Tue, Oct 10, 2023	201.26	203.81	200.27	202.75
7901	NYSE	LOW	Mon, Oct 9, 2023	197.62	200.97	196.46	200.74
7900	NYSE	LOW	Fri, Oct 6, 2023	198.01	202.04	197.56	199.54
7899	NYSE	LOW	Thu, Oct 5, 2023	198.85	200.05	197.53	199.80
7898	NYSE	LOW	Wed, Oct 4, 2023	200.33	201.15	198.47	199.59
7897	NYSE	LOW	Tue, Oct 3, 2023	204.89	205.01	198.71	200.16
7896	NYSE	LOW	Mon, Oct 2, 2023	207.38	208.48	204.85	205.74
7895	NYSE	LOW	Fri, Sep 29, 2023	208.79	210.38	207.30	207.84
7894	NYSE	LOW	Thu, Sep 28, 2023	206.83	210.39	206.30	207.78
7893	NYSE	LOW	Wed, Sep 27, 2023	209.08	210.26	206.27	206.96
7892	NYSE	LOW	Tue, Sep 26, 2023	210.90	211.71	208.16	208.54
7891	NYSE	LOW	Mon, Sep 25, 2023	210.37	212.86	210.01	212.50
7890	NYSE	LOW	Fri, Sep 22, 2023	209.54	211.23	209.23	210.49
7889	NYSE	LOW	Thu, Sep 21, 2023	213.01	213.68	210.18	210.61
7888	NYSE	LOW	Wed, Sep 20, 2023	218.33	219.24	214.38	214.91
7887	NYSE	LOW	Tue, Sep 19, 2023	216.43	217.99	214.21	217.50
7886	NYSE	LOW	Mon, Sep 18, 2023	220.09	221.80	217.21	217.72
7885	NYSE	LOW	Fri, Sep 15, 2023	228.36	228.36	219.61	220.02
7884	NYSE	LOW	Thu, Sep 14, 2023	230.10	231.23	228.50	230.87
7883	NYSE	LOW	Wed, Sep 13, 2023	229.51	230.94	228.14	228.82
7882	NYSE	LOW	Tue, Sep 12, 2023	231.78	233.85	230.38	230.44
7881	NYSE	LOW	Mon, Sep 11, 2023	232.69	233.62	231.38	231.91
7880	NYSE	LOW	Fri, Sep 8, 2023	232.73	233.25	230.68	231.29
7879	NYSE	LOW	Thu, Sep 7, 2023	230.15	234.37	230.15	233.61
7878	NYSE	LOW	Wed, Sep 6, 2023	230.24	231.19	228.78	229.61
7877	NYSE	LOW	Tue, Sep 5, 2023	233.54	233.64	229.94	230.43
7876	NYSE	LOW	Fri, Sep 1, 2023	232.30	233.97	231.98	232.51
7875	NYSE	LOW	Thu, Aug 31, 2023	230.85	231.83	230.33	230.48
7874	NYSE	LOW	Wed, Aug 30, 2023	227.50	230.85	227.18	230.31
7873	NYSE	LOW	Tue, Aug 29, 2023	222.74	226.69	222.67	226.41
7872	NYSE	LOW	Mon, Aug 28, 2023	223.99	225.58	221.40	222.72
7871	NYSE	LOW	Fri, Aug 25, 2023	223.81	226.16	221.75	223.07
7870	NYSE	LOW	Thu, Aug 24, 2023	226.79	228.94	222.96	222.97
7869	NYSE	LOW	Wed, Aug 23, 2023	225.96	227.50	224.84	227.19
7868	NYSE	LOW	Tue, Aug 22, 2023	222.06	227.29	221.23	225.74
7867	NYSE	LOW	Mon, Aug 21, 2023	218.62	220.62	216.25	217.59
7866	NYSE	LOW	Fri, Aug 18, 2023	217.46	219.95	216.59	219.35
7865	NYSE	LOW	Thu, Aug 17, 2023	223.23	223.87	217.72	218.15
7864	NYSE	LOW	Wed, Aug 16, 2023	224.79	226.86	222.11	222.15
7863	NYSE	LOW	Tue, Aug 15, 2023	223.53	226.76	223.26	223.84
7862	NYSE	LOW	Mon, Aug 14, 2023	224.37	226.47	223.65	225.89
7861	NYSE	LOW	Fri, Aug 11, 2023	221.02	225.20	220.58	223.69
7860	NYSE	LOW	Thu, Aug 10, 2023	221.47	223.25	219.21	220.86
7859	NYSE	LOW	Wed, Aug 9, 2023	220.58	221.16	218.50	219.64
7858	NYSE	LOW	Tue, Aug 8, 2023	220.00	221.39	217.42	220.91
7857	NYSE	LOW	Mon, Aug 7, 2023	224.20	225.04	222.61	223.30
7856	NYSE	LOW	Fri, Aug 4, 2023	224.00	226.21	222.42	223.12
7855	NYSE	LOW	Thu, Aug 3, 2023	228.87	229.20	226.55	226.72
7854	NYSE	LOW	Wed, Aug 2, 2023	229.76	231.95	229.28	229.49
7853	NYSE	LOW	Tue, Aug 1, 2023	232.94	234.97	232.11	232.35
7852	NYSE	LOW	Mon, Jul 31, 2023	235.08	235.94	232.73	234.27
7851	NYSE	LOW	Fri, Jul 28, 2023	236.96	237.20	234.45	235.09
7850	NYSE	LOW	Thu, Jul 27, 2023	236.08	237.21	234.40	234.90
7849	NYSE	LOW	Wed, Jul 26, 2023	233.70	235.16	232.83	234.07
7848	NYSE	LOW	Tue, Jul 25, 2023	232.38	234.39	231.19	233.94
7847	NYSE	LOW	Mon, Jul 24, 2023	234.20	235.81	233.58	232.90
7846	NYSE	LOW	Fri, Jul 21, 2023	232.45	235.02	231.72	233.78
7845	NYSE	LOW	Thu, Jul 20, 2023	231.38	231.38	228.42	230.99
7844	NYSE	LOW	Wed, Jul 19, 2023	229.60	232.23	229.48	230.89
7843	NYSE	LOW	Tue, Jul 18, 2023	227.75	231.12	226.55	229.91
7842	NYSE	LOW	Mon, Jul 17, 2023	228.71	230.10	227.25	227.97
7841	NYSE	LOW	Fri, Jul 14, 2023	229.95	230.86	228.49	228.74
7840	NYSE	LOW	Thu, Jul 13, 2023	232.57	233.26	228.44	229.54
7839	NYSE	LOW	Wed, Jul 12, 2023	231.75	235.07	231.10	232.11
7838	NYSE	LOW	Tue, Jul 11, 2023	231.27	231.27	228.86	229.43
7837	NYSE	LOW	Mon, Jul 10, 2023	223.12	229.16	222.88	229.12
7836	NYSE	LOW	Fri, Jul 7, 2023	221.05	223.90	220.73	221.94
7835	NYSE	LOW	Thu, Jul 6, 2023	222.80	223.56	221.28	221.42
7834	NYSE	LOW	Wed, Jul 5, 2023	224.41	226.95	224.12	225.49
7833	NYSE	LOW	Mon, Jul 3, 2023	224.62	226.05	223.49	224.59
7832	NYSE	LOW	Fri, Jun 30, 2023	224.10	226.49	223.58	225.70
7831	NYSE	LOW	Thu, Jun 29, 2023	223.23	223.81	221.82	222.82
7830	NYSE	LOW	Wed, Jun 28, 2023	222.25	224.15	221.55	222.52
7829	NYSE	LOW	Tue, Jun 27, 2023	218.99	223.99	218.99	223.56
7828	NYSE	LOW	Mon, Jun 26, 2023	215.96	219.03	215.56	217.96
7827	NYSE	LOW	Fri, Jun 23, 2023	213.92	216.40	213.10	215.22
7826	NYSE	LOW	Thu, Jun 22, 2023	213.79	215.37	211.62	214.82
7825	NYSE	LOW	Wed, Jun 21, 2023	215.64	215.81	213.86	214.25
7824	NYSE	LOW	Tue, Jun 20, 2023	215.83	216.75	214.42	215.46
7823	NYSE	LOW	Fri, Jun 16, 2023	219.34	219.49	216.85	217.08
7822	NYSE	LOW	Thu, Jun 15, 2023	215.80	219.60	215.79	218.93
7821	NYSE	LOW	Wed, Jun 14, 2023	216.79	218.28	213.75	214.86
7820	NYSE	LOW	Tue, Jun 13, 2023	215.00	217.48	214.09	217.35
7819	NYSE	LOW	Mon, Jun 12, 2023	210.20	213.85	209.20	213.36
7818	NYSE	LOW	Fri, Jun 9, 2023	211.26	211.49	208.77	209.12
7817	NYSE	LOW	Thu, Jun 8, 2023	211.85	213.79	210.26	210.46
7816	NYSE	LOW	Wed, Jun 7, 2023	208.00	211.85	208.00	211.21
7815	NYSE	LOW	Tue, Jun 6, 2023	206.54	208.50	205.63	207.16
7814	NYSE	LOW	Mon, Jun 5, 2023	208.30	208.60	206.27	209.81
7813	NYSE	LOW	Fri, Jun 2, 2023	205.50	210.30	205.50	209.81
7812	NYSE	LOW	Thu, Jun 1, 2023	200.96	204.74	197.48	203.92
7811	NYSE	LOW	Wed, May 31, 2023	204.12	204.12	199.50	201.13
7810	NYSE	LOW	Tue, May 30, 2023	207.00	207.44	203.78	205.70
7809	NYSE	LOW	Fri, May 26, 2023	202.06	206.78	201.22	206.52
7808	NYSE	LOW	Thu, May 25, 2023	203.00	204.01	200.90	201.04
7807	NYSE	LOW	Wed, May 24, 2023	206.75	208.92	202.10	203.63
7806	NYSE	LOW	Tue, May 23, 2023	202.83	209.75	202.44	206.65
7805	NYSE	LOW	Mon, May 22, 2023	206.70	208.37	202.91	203.15
7804	NYSE	LOW	Fri, May 19, 2023	208.34	208.53	204.94	206.27
7803	NYSE	LOW	Thu, May 18, 2023	207.50	209.26	205.50	209.16
7802	NYSE	LOW	Wed, May 17, 2023	199.37	207.43	198.75	207.20
7801	NYSE	LOW	Tue, May 16, 2023	196.47	199.97	193.59	199.22
7800	NYSE	LOW	Mon, May 15, 2023	202.45	202.95	199.35	201.55
7799	NYSE	LOW	Fri, May 12, 2023	203.32	204.50	201.26	203.26
7798	NYSE	LOW	Thu, May 11, 2023	204.00	204.44	201.84	203.30
7797	NYSE	LOW	Wed, May 10, 2023	207.95	208.76	201.98	204.32
7796	NYSE	LOW	Tue, May 9, 2023	204.10	207.18	203.24	207.12
7795	NYSE	LOW	Mon, May 8, 2023	205.60	206.12	203.03	204.05
7794	NYSE	LOW	Fri, May 5, 2023	204.05	206.52	203.31	205.81
7793	NYSE	LOW	Thu, May 4, 2023	205.24	206.63	201.27	202.80
7792	NYSE	LOW	Wed, May 3, 2023	206.38	210.32	205.15	205.31
7791	NYSE	LOW	Tue, May 2, 2023	208.50	208.50	203.24	205.97
7790	NYSE	LOW	Mon, May 1, 2023	207.83	208.92	207.14	208.22
7789	NYSE	LOW	Fri, Apr 28, 2023	204.60	207.88	204.34	207.83
7788	NYSE	LOW	Thu, Apr 27, 2023	200.63	204.83	200.63	204.53
7787	NYSE	LOW	Wed, Apr 26, 2023	205.49	205.71	200.10	200.80
7786	NYSE	LOW	Tue, Apr 25, 2023	210.99	211.24	205.78	205.88
7785	NYSE	LOW	Mon, Apr 24, 2023	210.30	212.03	210.09	209.99
7784	NYSE	LOW	Fri, Apr 21, 2023	211.34	212.50	210.01	211.04
7783	NYSE	LOW	Thu, Apr 20, 2023	208.48	212.37	208.45	209.76
7782	NYSE	LOW	Wed, Apr 19, 2023	207.17	209.05	206.26	208.83
7781	NYSE	LOW	Tue, Apr 18, 2023	206.28	208.63	205.75	208.10
7780	NYSE	LOW	Mon, Apr 17, 2023	202.50	205.03	202.41	205.00
7779	NYSE	LOW	Fri, Apr 14, 2023	201.52	203.88	201.10	202.18
7778	NYSE	LOW	Thu, Apr 13, 2023	199.77	201.84	196.24	201.47
7777	NYSE	LOW	Wed, Apr 12, 2023	203.40	204.71	199.41	199.77
7776	NYSE	LOW	Tue, Apr 11, 2023	200.99	202.94	200.76	201.34
7775	NYSE	LOW	Mon, Apr 10, 2023	197.60	201.17	196.21	199.78
7774	NYSE	LOW	Thu, Apr 6, 2023	198.12	199.48	195.50	198.57
7773	NYSE	LOW	Wed, Apr 5, 2023	203.01	203.35	198.65	199.43
7772	NYSE	LOW	Tue, Apr 4, 2023	203.50	204.28	200.75	203.00
7771	NYSE	LOW	Mon, Apr 3, 2023	201.07	204.23	200.97	203.99
7770	NYSE	LOW	Fri, Mar 31, 2023	194.09	200.23	193.65	199.97
7769	NYSE	LOW	Thu, Mar 30, 2023	194.08	195.20	192.30	192.65
7768	NYSE	LOW	Wed, Mar 29, 2023	190.95	191.99	190.00	191.94
7767	NYSE	LOW	Tue, Mar 28, 2023	190.46	192.44	189.62	190.15
7766	NYSE	LOW	Mon, Mar 27, 2023	190.07	191.94	188.90	190.53
7765	NYSE	LOW	Fri, Mar 24, 2023	188.75	190.27	187.44	189.46
7764	NYSE	LOW	Thu, Mar 23, 2023	192.72	193.10	188.07	189.69
7763	NYSE	LOW	Wed, Mar 22, 2023	196.89	197.49	191.36	191.57
7762	NYSE	LOW	Tue, Mar 21, 2023	198.50	198.77	195.18	196.79
7761	NYSE	LOW	Mon, Mar 20, 2023	197.01	197.89	195.41	196.79
7760	NYSE	LOW	Fri, Mar 17, 2023	199.79	201.30	195.79	197.36
7759	NYSE	LOW	Thu, Mar 16, 2023	197.57	200.08	196.44	199.67
7758	NYSE	LOW	Wed, Mar 15, 2023	195.84	200.45	194.61	198.59
7757	NYSE	LOW	Tue, Mar 14, 2023	199.40	200.09	193.82	196.83
7756	NYSE	LOW	Mon, Mar 13, 2023	195.74	201.39	194.73	197.55
7755	NYSE	LOW	Fri, Mar 10, 2023	199.12	201.69	196.09	196.66
7754	NYSE	LOW	Thu, Mar 9, 2023	202.09	204.05	198.54	199.05
7753	NYSE	LOW	Wed, Mar 8, 2023	198.22	202.08	197.69	201.14
7752	NYSE	LOW	Tue, Mar 7, 2023	202.49	202.49	197.26	197.41
7751	NYSE	LOW	Mon, Mar 6, 2023	200.30	203.71	200.06	201.57
7750	NYSE	LOW	Fri, Mar 3, 2023	195.78	200.55	195.06	199.73
7749	NYSE	LOW	Thu, Mar 2, 2023	192.66	195.45	192.03	195.10
7748	NYSE	LOW	Wed, Mar 1, 2023	205.44	205.64	191.27	194.31
7747	NYSE	LOW	Tue, Feb 28, 2023	203.98	208.28	203.30	205.75
7746	NYSE	LOW	Mon, Feb 27, 2023	204.33	206.49	203.44	204.24
7745	NYSE	LOW	Fri, Feb 24, 2023	199.79	202.59	198.46	201.54
7744	NYSE	LOW	Thu, Feb 23, 2023	202.56	203.75	199.13	202.21
7743	NYSE	LOW	Wed, Feb 22, 2023	201.21	204.44	200.06	202.63
7742	NYSE	LOW	Tue, Feb 21, 2023	205.27	206.90	201.22	201.85
7741	NYSE	LOW	Fri, Feb 17, 2023	213.24	213.71	208.90	212.75
7740	NYSE	LOW	Thu, Feb 16, 2023	210.20	216.07	209.62	214.01
7739	NYSE	LOW	Wed, Feb 15, 2023	212.35	215.50	211.27	215.03
7738	NYSE	LOW	Tue, Feb 14, 2023	212.03	215.12	211.14	213.76
7737	NYSE	LOW	Mon, Feb 13, 2023	209.30	214.30	207.43	214.14
7736	NYSE	LOW	Fri, Feb 10, 2023	207.46	208.93	206.33	208.78
7735	NYSE	LOW	Thu, Feb 9, 2023	214.77	215.24	207.96	208.64
7734	NYSE	LOW	Wed, Feb 8, 2023	214.21	214.21	211.07	212.76
7733	NYSE	LOW	Tue, Feb 7, 2023	212.89	215.57	210.42	214.73
7732	NYSE	LOW	Mon, Feb 6, 2023	214.25	216.84	214.06	215.87
7731	NYSE	LOW	Fri, Feb 3, 2023	217.14	218.39	214.82	215.97
7730	NYSE	LOW	Thu, Feb 2, 2023	216.05	223.31	215.98	221.56
7729	NYSE	LOW	Wed, Feb 1, 2023	207.46	215.14	204.39	213.56
7728	NYSE	LOW	Tue, Jan 31, 2023	203.25	208.33	202.50	208.25
7727	NYSE	LOW	Mon, Jan 30, 2023	201.97	204.56	201.15	201.91
7726	NYSE	LOW	Fri, Jan 27, 2023	201.45	203.42	200.44	202.49
7725	NYSE	LOW	Thu, Jan 26, 2023	204.35	208.77	201.64	201.81
7724	NYSE	LOW	Wed, Jan 25, 2023	204.52	206.29	201.84	206.11
7723	NYSE	LOW	Tue, Jan 24, 2023	202.61	206.58	202.61	206.41
7722	NYSE	LOW	Mon, Jan 23, 2023	203.52	206.91	201.79	204.06
7721	NYSE	LOW	Fri, Jan 20, 2023	201.36	204.99	198.67	204.53
7720	NYSE	LOW	Thu, Jan 19, 2023	207.51	207.90	201.19	202.13
7719	NYSE	LOW	Wed, Jan 18, 2023	210.72	214.18	208.11	208.50
7718	NYSE	LOW	Tue, Jan 17, 2023	212.17	214.98	209.25	209.52
7717	NYSE	LOW	Fri, Jan 13, 2023	207.81	213.56	207.81	212.16
7716	NYSE	LOW	Thu, Jan 12, 2023	210.26	211.57	206.59	210.26
7715	NYSE	LOW	Wed, Jan 11, 2023	202.16	208.72	202.15	208.59
7714	NYSE	LOW	Tue, Jan 10, 2023	199.92	201.67	198.54	201.40
7713	NYSE	LOW	Mon, Jan 9, 2023	202.42	204.13	199.34	199.44
7712	NYSE	LOW	Fri, Jan 6, 2023	200.73	201.79	194.45	200.97
7711	NYSE	LOW	Thu, Jan 5, 2023	199.30	201.44	197.48	200.77
7710	NYSE	LOW	Wed, Jan 4, 2023	201.43	202.35	197.51	201.39
7709	NYSE	LOW	Tue, Jan 3, 2023	201.49	202.30	197.14	199.04
7708	NYSE	LOW	Fri, Dec 30, 2022	200.03	200.50	197.21	199.24
7707	NYSE	LOW	Thu, Dec 29, 2022	201.68	203.12	201.30	202.26
7706	NYSE	LOW	Wed, Dec 28, 2022	201.96	203.50	199.63	200.06
7705	NYSE	LOW	Tue, Dec 27, 2022	201.69	203.99	201.31	201.71
7704	NYSE	LOW	Fri, Dec 23, 2022	198.42	202.32	197.02	201.88
7703	NYSE	LOW	Thu, Dec 22, 2022	198.52	200.23	195.27	199.15
7702	NYSE	LOW	Wed, Dec 21, 2022	202.93	203.62	200.27	202.43
7701	NYSE	LOW	Tue, Dec 20, 2022	201.19	202.13	197.69	200.86
7700	NYSE	LOW	Mon, Dec 19, 2022	205.35	205.94	201.99	203.17
7699	NYSE	LOW	Fri, Dec 16, 2022	206.36	207.36	203.32	206.14
7698	NYSE	LOW	Thu, Dec 15, 2022	208.61	209.72	205.49	208.02
7697	NYSE	LOW	Wed, Dec 14, 2022	210.95	216.63	210.06	212.11
7696	NYSE	LOW	Tue, Dec 13, 2022	216.71	217.83	208.92	211.22
7695	NYSE	LOW	Mon, Dec 12, 2022	202.29	205.10	201.04	205.08
7694	NYSE	LOW	Fri, Dec 9, 2022	201.00	204.61	200.20	201.77
7693	NYSE	LOW	Thu, Dec 8, 2022	205.00	206.41	202.46	203.56
7692	NYSE	LOW	Wed, Dec 7, 2022	202.76	209.99	202.26	206.89
7691	NYSE	LOW	Tue, Dec 6, 2022	205.21	205.71	199.00	201.91
7690	NYSE	LOW	Mon, Dec 5, 2022	210.91	211.61	205.40	206.18
7689	NYSE	LOW	Fri, Dec 2, 2022	212.40	216.60	211.50	214.84
7688	NYSE	LOW	Thu, Dec 1, 2022	214.79	216.72	212.71	215.48
7687	NYSE	LOW	Wed, Nov 30, 2022	206.11	212.97	203.25	212.55
7686	NYSE	LOW	Tue, Nov 29, 2022	208.00	208.65	206.62	207.47
7685	NYSE	LOW	Mon, Nov 28, 2022	210.39	211.47	208.52	209.04
7684	NYSE	LOW	Fri, Nov 25, 2022	211.36	211.83	210.01	210.97
7683	NYSE	LOW	Wed, Nov 23, 2022	215.23	215.70	210.02	211.02
7682	NYSE	LOW	Tue, Nov 22, 2022	211.65	215.53	211.07	214.47
7681	NYSE	LOW	Mon, Nov 21, 2022	210.13	210.81	208.23	210.27
7680	NYSE	LOW	Fri, Nov 18, 2022	211.82	211.84	206.41	209.93
7679	NYSE	LOW	Thu, Nov 17, 2022	212.50	212.99	205.37	208.40
7678	NYSE	LOW	Wed, Nov 16, 2022	212.09	221.42	211.60	215.13
7677	NYSE	LOW	Tue, Nov 15, 2022	206.75	211.25	203.82	208.84
7676	NYSE	LOW	Mon, Nov 14, 2022	208.43	210.47	204.23	204.66
7675	NYSE	LOW	Fri, Nov 11, 2022	205.09	211.26	204.51	209.02
7674	NYSE	LOW	Thu, Nov 10, 2022	195.31	204.74	195.30	204.32
7673	NYSE	LOW	Wed, Nov 9, 2022	187.31	191.27	186.31	186.63
7672	NYSE	LOW	Tue, Nov 8, 2022	188.06	190.01	185.78	188.36
7671	NYSE	LOW	Mon, Nov 7, 2022	183.57	187.80	181.04	186.56
7670	NYSE	LOW	Fri, Nov 4, 2022	182.78	187.85	178.30	182.15
7669	NYSE	LOW	Thu, Nov 3, 2022	180.85	182.86	178.71	179.82
7668	NYSE	LOW	Wed, Nov 2, 2022	193.19	194.68	185.53	185.71
7667	NYSE	LOW	Tue, Nov 1, 2022	198.00	199.74	192.28	193.55
7666	NYSE	LOW	Mon, Oct 31, 2022	196.99	197.97	194.36	194.95
7665	NYSE	LOW	Fri, Oct 28, 2022	193.50	199.74	192.85	198.73
7664	NYSE	LOW	Thu, Oct 27, 2022	195.24	196.48	192.53	193.66
7663	NYSE	LOW	Wed, Oct 26, 2022	194.23	195.61	191.28	193.55
7662	NYSE	LOW	Tue, Oct 25, 2022	189.90	195.08	188.89	193.85
7661	NYSE	LOW	Mon, Oct 24, 2022	183.58	188.51	183.58	187.61
7660	NYSE	LOW	Fri, Oct 21, 2022	178.14	182.67	176.50	182.37
7659	NYSE	LOW	Thu, Oct 20, 2022	183.39	185.40	177.47	178.30
7658	NYSE	LOW	Wed, Oct 19, 2022	187.28	188.47	180.22	183.94
7657	NYSE	LOW	Tue, Oct 18, 2022	196.20	198.57	192.56	193.20
7656	NYSE	LOW	Mon, Oct 17, 2022	192.25	195.22	192.09	193.04
7655	NYSE	LOW	Fri, Oct 14, 2022	194.84	196.96	188.73	188.96
7654	NYSE	LOW	Thu, Oct 13, 2022	189.83	194.93	185.48	193.16
7653	NYSE	LOW	Wed, Oct 12, 2022	197.79	198.38	193.78	193.87
7652	NYSE	LOW	Tue, Oct 11, 2022	194.94	198.37	193.97	196.43
7651	NYSE	LOW	Mon, Oct 10, 2022	195.95	196.96	192.71	194.90
7650	NYSE	LOW	Fri, Oct 7, 2022	198.02	198.51	195.34	197.21
7649	NYSE	LOW	Thu, Oct 6, 2022	198.45	202.29	198.32	199.98
7648	NYSE	LOW	Wed, Oct 5, 2022	195.32	200.32	194.00	199.03
7647	NYSE	LOW	Tue, Oct 4, 2022	196.97	199.66	196.33	197.42
7646	NYSE	LOW	Mon, Oct 3, 2022	191.61	195.80	191.03	193.92
7645	NYSE	LOW	Fri, Sep 30, 2022	189.43	191.09	185.96	187.81
7644	NYSE	LOW	Thu, Sep 29, 2022	192.00	192.43	188.81	190.46
7643	NYSE	LOW	Wed, Sep 28, 2022	192.45	195.47	190.14	194.53
7642	NYSE	LOW	Tue, Sep 27, 2022	187.94	190.86	186.21	187.67
7641	NYSE	LOW	Mon, Sep 26, 2022	188.06	190.00	185.69	186.02
7640	NYSE	LOW	Fri, Sep 23, 2022	186.75	189.16	185.56	188.13
7639	NYSE	LOW	Thu, Sep 22, 2022	188.00	189.78	186.51	188.12
7638	NYSE	LOW	Wed, Sep 21, 2022	191.91	194.81	188.32	188.36
7637	NYSE	LOW	Tue, Sep 20, 2022	192.62	194.18	188.68	190.41
7636	NYSE	LOW	Mon, Sep 19, 2022	190.91	195.90	190.67	195.10
7635	NYSE	LOW	Fri, Sep 16, 2022	189.00	193.07	188.75	191.81
7634	NYSE	LOW	Thu, Sep 15, 2022	193.32	194.49	190.01	191.04
7633	NYSE	LOW	Wed, Sep 14, 2022	194.55	195.22	190.21	192.39
7632	NYSE	LOW	Tue, Sep 13, 2022	201.26	202.89	192.95	193.63
7631	NYSE	LOW	Mon, Sep 12, 2022	206.00	209.42	205.50	206.40
7630	NYSE	LOW	Fri, Sep 9, 2022	203.98	206.53	203.32	205.65
7629	NYSE	LOW	Thu, Sep 8, 2022	200.65	204.51	198.73	204.38
7628	NYSE	LOW	Wed, Sep 7, 2022	193.71	201.94	193.58	201.30
7627	NYSE	LOW	Tue, Sep 6, 2022	196.17	196.81	191.25	192.96
7626	NYSE	LOW	Fri, Sep 2, 2022	197.40	199.03	194.29	195.51
7625	NYSE	LOW	Thu, Sep 1, 2022	193.79	195.95	192.61	195.76
7624	NYSE	LOW	Wed, Aug 31, 2022	197.10	197.43	194.00	194.14
7623	NYSE	LOW	Tue, Aug 30, 2022	202.46	203.30	196.41	197.22
7622	NYSE	LOW	Mon, Aug 29, 2022	200.12	203.61	199.08	201.07
7621	NYSE	LOW	Fri, Aug 26, 2022	211.73	212.63	200.94	200.99
7620	NYSE	LOW	Thu, Aug 25, 2022	208.59	211.17	207.95	210.96
7619	NYSE	LOW	Wed, Aug 24, 2022	206.81	210.55	205.78	208.41
7618	NYSE	LOW	Tue, Aug 23, 2022	210.00	211.36	207.28	207.47
7617	NYSE	LOW	Mon, Aug 22, 2022	209.21	212.58	208.48	209.99
7616	NYSE	LOW	Fri, Aug 19, 2022	215.50	215.84	209.85	211.36
7615	NYSE	LOW	Thu, Aug 18, 2022	215.11	218.09	214.57	216.47
7614	NYSE	LOW	Wed, Aug 17, 2022	212.01	221.19	211.50	215.37
7613	NYSE	LOW	Tue, Aug 16, 2022	206.66	217.39	206.50	214.12
7612	NYSE	LOW	Mon, Aug 15, 2022	206.00	209.02	204.90	208.04
7611	NYSE	LOW	Fri, Aug 12, 2022	203.35	206.60	201.73	206.47
7610	NYSE	LOW	Thu, Aug 11, 2022	200.10	204.29	200.07	202.18
7609	NYSE	LOW	Wed, Aug 10, 2022	199.27	201.66	198.60	201.43
7608	NYSE	LOW	Tue, Aug 9, 2022	200.75	200.75	193.72	195.20
7607	NYSE	LOW	Mon, Aug 8, 2022	200.00	204.31	199.78	201.84
7606	NYSE	LOW	Fri, Aug 5, 2022	195.89	199.23	195.33	199.08
7605	NYSE	LOW	Thu, Aug 4, 2022	195.76	199.05	195.42	197.16
7604	NYSE	LOW	Wed, Aug 3, 2022	189.63	195.98	189.63	195.42
7603	NYSE	LOW	Tue, Aug 2, 2022	193.27	193.40	187.87	187.95
7602	NYSE	LOW	Mon, Aug 1, 2022	191.55	195.26	191.28	194.09
7601	NYSE	LOW	Fri, Jul 29, 2022	189.81	192.49	188.72	191.53
7600	NYSE	LOW	Thu, Jul 28, 2022	187.49	191.72	183.74	190.80
7599	NYSE	LOW	Wed, Jul 27, 2022	188.70	190.89	183.70	189.92
7598	NYSE	LOW	Tue, Jul 26, 2022	188.18	190.97	187.61	188.60
7597	NYSE	LOW	Mon, Jul 25, 2022	195.70	195.85	193.17	194.80
7596	NYSE	LOW	Fri, Jul 22, 2022	194.82	199.12	194.24	195.58
7595	NYSE	LOW	Thu, Jul 21, 2022	191.24	193.78	189.42	193.56
7594	NYSE	LOW	Wed, Jul 20, 2022	188.39	191.44	187.99	191.03
7593	NYSE	LOW	Tue, Jul 19, 2022	186.57	189.56	184.82	188.78
7592	NYSE	LOW	Mon, Jul 18, 2022	186.61	189.08	185.19	184.74
7591	NYSE	LOW	Fri, Jul 15, 2022	185.71	186.14	183.96	185.00
7590	NYSE	LOW	Thu, Jul 14, 2022	179.41	182.95	178.69	182.66
7589	NYSE	LOW	Wed, Jul 13, 2022	178.77	183.77	177.55	182.37
7588	NYSE	LOW	Tue, Jul 12, 2022	181.99	185.40	180.10	181.00
7587	NYSE	LOW	Mon, Jul 11, 2022	181.22	183.00	179.66	180.11
7586	NYSE	LOW	Fri, Jul 8, 2022	180.90	182.96	179.42	181.63
7585	NYSE	LOW	Thu, Jul 7, 2022	179.87	182.08	178.83	181.57
7584	NYSE	LOW	Wed, Jul 6, 2022	180.78	182.95	177.44	179.06
7583	NYSE	LOW	Tue, Jul 5, 2022	175.05	179.94	174.48	179.88
7582	NYSE	LOW	Fri, Jul 1, 2022	175.83	178.59	174.64	177.36
7581	NYSE	LOW	Thu, Jun 30, 2022	172.04	176.08	170.76	174.67
7580	NYSE	LOW	Wed, Jun 29, 2022	174.97	177.39	174.16	176.10
7579	NYSE	LOW	Tue, Jun 28, 2022	184.48	185.61	174.57	174.72
7578	NYSE	LOW	Mon, Jun 27, 2022	183.00	185.32	182.13	184.22
7577	NYSE	LOW	Fri, Jun 24, 2022	177.76	182.94	177.13	182.84
7576	NYSE	LOW	Thu, Jun 23, 2022	174.52	176.44	173.60	176.33
7575	NYSE	LOW	Wed, Jun 22, 2022	171.34	175.37	170.12	173.60
7574	NYSE	LOW	Tue, Jun 21, 2022	176.09	176.42	171.39	172.38
7573	NYSE	LOW	Fri, Jun 17, 2022	170.94	175.28	170.14	172.47
7572	NYSE	LOW	Thu, Jun 16, 2022	174.50	174.93	170.48	171.61
7571	NYSE	LOW	Wed, Jun 15, 2022	179.40	181.02	176.30	179.01
7570	NYSE	LOW	Tue, Jun 14, 2022	180.83	182.86	176.43	177.94
7569	NYSE	LOW	Mon, Jun 13, 2022	182.33	184.50	180.11	181.26
7568	NYSE	LOW	Fri, Jun 10, 2022	189.30	192.24	186.15	186.33
7567	NYSE	LOW	Thu, Jun 9, 2022	192.11	198.74	191.90	194.28
7566	NYSE	LOW	Wed, Jun 8, 2022	193.90	194.71	191.38	192.45
7565	NYSE	LOW	Tue, Jun 7, 2022	190.35	196.20	189.01	195.65
7564	NYSE	LOW	Mon, Jun 6, 2022	196.00	198.78	194.20	196.77
7563	NYSE	LOW	Fri, Jun 3, 2022	193.97	197.95	193.25	195.45
7562	NYSE	LOW	Thu, Jun 2, 2022	192.56	196.22	191.75	196.13
7561	NYSE	LOW	Wed, Jun 1, 2022	196.39	197.14	191.64	191.72
7560	NYSE	LOW	Tue, May 31, 2022	197.60	198.75	194.39	195.30
7559	NYSE	LOW	Fri, May 27, 2022	196.72	199.66	195.87	199.63
7558	NYSE	LOW	Thu, May 26, 2022	190.57	197.05	190.28	195.53
7557	NYSE	LOW	Wed, May 25, 2022	182.60	189.89	182.26	188.55
7556	NYSE	LOW	Tue, May 24, 2022	184.98	187.80	182.39	184.62
7555	NYSE	LOW	Mon, May 23, 2022	186.50	186.83	181.39	186.25
7554	NYSE	LOW	Fri, May 20, 2022	188.93	189.26	179.22	184.69
7553	NYSE	LOW	Thu, May 19, 2022	182.68	191.81	182.68	187.86
7552	NYSE	LOW	Wed, May 18, 2022	187.50	191.46	179.76	183.82
7551	NYSE	LOW	Tue, May 17, 2022	198.92	199.47	187.87	194.03
7550	NYSE	LOW	Mon, May 16, 2022	192.57	196.22	189.50	194.73
7549	NYSE	LOW	Fri, May 13, 2022	191.27	197.41	190.35	194.00
7548	NYSE	LOW	Thu, May 12, 2022	187.77	194.84	187.23	191.70
7547	NYSE	LOW	Wed, May 11, 2022	192.84	195.19	187.30	187.77
7546	NYSE	LOW	Tue, May 10, 2022	198.11	199.04	190.25	192.13
7545	NYSE	LOW	Mon, May 9, 2022	189.59	198.47	188.25	196.07
7544	NYSE	LOW	Fri, May 6, 2022	194.17	195.45	189.66	192.29
7543	NYSE	LOW	Thu, May 5, 2022	203.91	204.61	193.52	195.92
7542	NYSE	LOW	Wed, May 4, 2022	200.73	207.96	198.25	207.16
7541	NYSE	LOW	Tue, May 3, 2022	202.47	204.93	200.21	201.63
7540	NYSE	LOW	Mon, May 2, 2022	198.12	204.65	197.72	203.14
7539	NYSE	LOW	Fri, Apr 29, 2022	203.49	205.18	197.08	197.73
7538	NYSE	LOW	Thu, Apr 28, 2022	201.62	207.15	200.03	205.14
7537	NYSE	LOW	Wed, Apr 27, 2022	199.25	203.46	198.97	199.57
7536	NYSE	LOW	Tue, Apr 26, 2022	198.91	204.37	198.24	199.59
7535	NYSE	LOW	Mon, Apr 25, 2022	197.05	200.74	194.67	200.38
7534	NYSE	LOW	Fri, Apr 22, 2022	204.12	204.31	196.10	197.06
7533	NYSE	LOW	Thu, Apr 21, 2022	210.42	210.85	204.28	205.03
7532	NYSE	LOW	Wed, Apr 20, 2022	205.84	210.06	205.19	208.74
7531	NYSE	LOW	Tue, Apr 19, 2022	198.17	203.51	197.70	203.04
7530	NYSE	LOW	Mon, Apr 18, 2022	200.62	202.00	197.33	197.72
7529	NYSE	LOW	Thu, Apr 14, 2022	206.23	207.30	201.03	201.28
7528	NYSE	LOW	Wed, Apr 13, 2022	203.63	206.85	203.22	205.51
7527	NYSE	LOW	Tue, Apr 12, 2022	209.01	210.59	203.40	204.14
7526	NYSE	LOW	Mon, Apr 11, 2022	204.66	208.45	203.35	204.59
7525	NYSE	LOW	Fri, Apr 8, 2022	201.03	207.72	200.54	206.66
7524	NYSE	LOW	Thu, Apr 7, 2022	199.11	204.20	197.55	202.64
7523	NYSE	LOW	Wed, Apr 6, 2022	201.20	202.85	196.64	200.65
7522	NYSE	LOW	Tue, Apr 5, 2022	203.21	208.14	201.67	204.87
7521	NYSE	LOW	Mon, Apr 4, 2022	201.55	204.26	199.77	204.12
7520	NYSE	LOW	Fri, Apr 1, 2022	204.10	204.16	201.40	202.40
7519	NYSE	LOW	Thu, Mar 31, 2022	206.85	208.74	201.99	202.19
7518	NYSE	LOW	Wed, Mar 30, 2022	215.75	217.15	208.93	209.49
7517	NYSE	LOW	Tue, Mar 29, 2022	217.76	221.34	216.54	219.57
7516	NYSE	LOW	Mon, Mar 28, 2022	211.38	213.90	207.42	213.78
7515	NYSE	LOW	Fri, Mar 25, 2022	220.73	220.96	211.39	212.92
7514	NYSE	LOW	Thu, Mar 24, 2022	220.83	221.96	217.96	219.17
7513	NYSE	LOW	Wed, Mar 23, 2022	227.00	227.95	219.83	220.92
7512	NYSE	LOW	Tue, Mar 22, 2022	227.65	229.87	225.36	228.47
7511	NYSE	LOW	Mon, Mar 21, 2022	236.50	238.37	225.69	227.60
7510	NYSE	LOW	Fri, Mar 18, 2022	231.65	236.26	229.93	235.67
7509	NYSE	LOW	Thu, Mar 17, 2022	230.00	234.41	228.32	234.38
7508	NYSE	LOW	Wed, Mar 16, 2022	233.13	234.43	226.79	231.33
7507	NYSE	LOW	Tue, Mar 15, 2022	227.80	232.35	227.51	231.07
7506	NYSE	LOW	Mon, Mar 14, 2022	223.98	227.71	221.08	226.51
7505	NYSE	LOW	Fri, Mar 11, 2022	223.90	227.56	221.99	222.21
7504	NYSE	LOW	Thu, Mar 10, 2022	223.00	224.39	219.09	224.17
7503	NYSE	LOW	Wed, Mar 9, 2022	227.98	230.28	225.59	225.88
7502	NYSE	LOW	Tue, Mar 8, 2022	222.26	229.62	222.08	223.26
7501	NYSE	LOW	Mon, Mar 7, 2022	224.03	227.98	222.08	222.26
7500	NYSE	LOW	Fri, Mar 4, 2022	224.58	226.69	221.75	224.07
7499	NYSE	LOW	Thu, Mar 3, 2022	229.12	230.72	225.06	226.28
7498	NYSE	LOW	Wed, Mar 2, 2022	220.60	230.01	220.11	228.66
7497	NYSE	LOW	Tue, Mar 1, 2022	221.38	224.44	220.23	221.50
7496	NYSE	LOW	Mon, Feb 28, 2022	217.26	221.30	215.82	221.06
7495	NYSE	LOW	Fri, Feb 25, 2022	214.27	219.69	210.21	219.18
7494	NYSE	LOW	Thu, Feb 24, 2022	209.69	214.26	206.24	213.41
7493	NYSE	LOW	Wed, Feb 23, 2022	222.00	227.75	214.13	215.09
7492	NYSE	LOW	Tue, Feb 22, 2022	218.29	221.45	210.76	214.59
7491	NYSE	LOW	Fri, Feb 18, 2022	222.95	225.72	220.42	222.69
7490	NYSE	LOW	Thu, Feb 17, 2022	225.93	227.22	223.25	223.79
7489	NYSE	LOW	Wed, Feb 16, 2022	226.52	228.17	223.51	227.01
7488	NYSE	LOW	Tue, Feb 15, 2022	228.31	230.06	226.98	228.10
7487	NYSE	LOW	Mon, Feb 14, 2022	223.77	227.02	223.12	225.95
7486	NYSE	LOW	Fri, Feb 11, 2022	227.52	229.72	224.76	225.91
7485	NYSE	LOW	Thu, Feb 10, 2022	230.69	232.86	225.79	227.40
7484	NYSE	LOW	Wed, Feb 9, 2022	234.52	236.48	232.84	233.66
7483	NYSE	LOW	Tue, Feb 8, 2022	227.20	232.62	225.86	231.76
7482	NYSE	LOW	Mon, Feb 7, 2022	230.52	230.98	224.53	227.02
7481	NYSE	LOW	Fri, Feb 4, 2022	234.15	234.15	225.17	229.07
7480	NYSE	LOW	Thu, Feb 3, 2022	236.00	239.49	233.81	234.11
7479	NYSE	LOW	Wed, Feb 2, 2022	238.61	240.71	236.45	239.11
7478	NYSE	LOW	Tue, Feb 1, 2022	238.45	239.48	233.82	238.35
7477	NYSE	LOW	Mon, Jan 31, 2022	233.99	237.61	232.66	237.35
7476	NYSE	LOW	Fri, Jan 28, 2022	227.99	235.14	224.48	234.99
7475	NYSE	LOW	Thu, Jan 27, 2022	230.66	233.17	223.95	225.93
7474	NYSE	LOW	Wed, Jan 26, 2022	232.56	235.00	225.74	228.10
7473	NYSE	LOW	Tue, Jan 25, 2022	227.50	231.94	224.51	230.01
7472	NYSE	LOW	Mon, Jan 24, 2022	220.53	232.71	220.20	232.35
7471	NYSE	LOW	Fri, Jan 21, 2022	222.89	229.85	221.50	225.02
7470	NYSE	LOW	Thu, Jan 20, 2022	236.27	237.59	223.34	223.93
7469	NYSE	LOW	Wed, Jan 19, 2022	239.63	241.16	234.27	234.70
7468	NYSE	LOW	Tue, Jan 18, 2022	239.20	239.60	234.27	238.41
7467	NYSE	LOW	Fri, Jan 14, 2022	247.30	248.70	241.47	242.60
7466	NYSE	LOW	Thu, Jan 13, 2022	253.08	253.75	250.09	250.70
7465	NYSE	LOW	Wed, Jan 12, 2022	251.19	254.71	249.94	250.72
7464	NYSE	LOW	Tue, Jan 11, 2022	247.91	249.95	244.68	249.50
7463	NYSE	LOW	Mon, Jan 10, 2022	247.89	248.10	240.57	247.69
7462	NYSE	LOW	Fri, Jan 7, 2022	255.70	257.38	250.71	251.09
7461	NYSE	LOW	Thu, Jan 6, 2022	257.64	258.45	255.00	257.79
7460	NYSE	LOW	Wed, Jan 5, 2022	258.71	259.44	254.72	254.75
7459	NYSE	LOW	Tue, Jan 4, 2022	255.64	260.83	255.60	259.81
7458	NYSE	LOW	Mon, Jan 3, 2022	259.20	260.20	253.07	255.51
7457	NYSE	LOW	Fri, Dec 31, 2021	256.15	259.77	255.85	258.48
7456	NYSE	LOW	Thu, Dec 30, 2021	258.35	259.25	256.06	256.39
7455	NYSE	LOW	Wed, Dec 29, 2021	255.01	258.54	254.96	257.57
7454	NYSE	LOW	Tue, Dec 28, 2021	254.00	254.89	252.82	253.70
7453	NYSE	LOW	Mon, Dec 27, 2021	251.14	253.78	251.14	253.70
7452	NYSE	LOW	Thu, Dec 23, 2021	250.24	251.71	249.04	250.09
7451	NYSE	LOW	Wed, Dec 22, 2021	247.11	249.95	246.13	249.70
7450	NYSE	LOW	Tue, Dec 21, 2021	247.71	248.41	243.58	246.98
7449	NYSE	LOW	Mon, Dec 20, 2021	245.22	245.94	242.30	245.62
7448	NYSE	LOW	Fri, Dec 17, 2021	252.34	253.29	247.45	248.09
7447	NYSE	LOW	Thu, Dec 16, 2021	259.23	259.50	253.10	253.24
7446	NYSE	LOW	Wed, Dec 15, 2021	249.60	258.34	249.25	257.54
7445	NYSE	LOW	Tue, Dec 14, 2021	255.92	256.82	250.51	252.46
7444	NYSE	LOW	Mon, Dec 13, 2021	262.85	263.31	256.29	257.24
7443	NYSE	LOW	Fri, Dec 10, 2021	258.41	261.48	257.72	261.38
7442	NYSE	LOW	Thu, Dec 9, 2021	255.77	260.82	254.86	258.15
7441	NYSE	LOW	Wed, Dec 8, 2021	256.59	258.63	254.55	256.74
7440	NYSE	LOW	Tue, Dec 7, 2021	253.51	257.54	252.40	256.91
7439	NYSE	LOW	Mon, Dec 6, 2021	252.49	254.33	250.42	251.18
7438	NYSE	LOW	Fri, Dec 3, 2021	252.52	253.85	247.07	248.69
7437	NYSE	LOW	Thu, Dec 2, 2021	247.01	251.68	245.84	250.39
7436	NYSE	LOW	Wed, Dec 1, 2021	248.30	252.37	245.22	245.34
7435	NYSE	LOW	Tue, Nov 30, 2021	247.76	250.44	244.51	244.59
7434	NYSE	LOW	Mon, Nov 29, 2021	250.31	252.49	248.38	248.58
7433	NYSE	LOW	Fri, Nov 26, 2021	249.62	252.11	247.15	247.69
7432	NYSE	LOW	Wed, Nov 24, 2021	249.42	253.41	249.00	252.63
7431	NYSE	LOW	Tue, Nov 23, 2021	251.14	252.67	248.60	251.91
7430	NYSE	LOW	Mon, Nov 22, 2021	250.26	256.39	249.85	252.35
7429	NYSE	LOW	Fri, Nov 19, 2021	247.77	250.74	245.75	249.52
7428	NYSE	LOW	Thu, Nov 18, 2021	246.45	250.00	245.23	247.38
7427	NYSE	LOW	Wed, Nov 17, 2021	250.02	255.22	245.25	245.73
7426	NYSE	LOW	Tue, Nov 16, 2021	240.60	246.72	239.39	244.78
7425	NYSE	LOW	Mon, Nov 15, 2021	236.10	237.15	234.33	234.92
7424	NYSE	LOW	Fri, Nov 12, 2021	234.43	236.72	232.06	236.32
7423	NYSE	LOW	Thu, Nov 11, 2021	234.32	234.73	231.30	232.32
7422	NYSE	LOW	Wed, Nov 10, 2021	232.62	235.78	231.31	232.55
7421	NYSE	LOW	Tue, Nov 9, 2021	235.06	237.27	233.04	233.91
7420	NYSE	LOW	Mon, Nov 8, 2021	236.55	238.08	233.16	234.79
7419	NYSE	LOW	Fri, Nov 5, 2021	239.00	239.27	235.05	235.54
7418	NYSE	LOW	Thu, Nov 4, 2021	235.00	238.93	234.94	237.78
7417	NYSE	LOW	Wed, Nov 3, 2021	232.89	234.68	232.08	234.30
7416	NYSE	LOW	Tue, Nov 2, 2021	232.32	234.14	231.29	233.03
7415	NYSE	LOW	Mon, Nov 1, 2021	235.00	235.90	230.21	231.75
7414	NYSE	LOW	Fri, Oct 29, 2021	230.78	234.74	230.50	233.82
7413	NYSE	LOW	Thu, Oct 28, 2021	232.96	234.68	231.25	231.76
7412	NYSE	LOW	Wed, Oct 27, 2021	231.62	234.96	231.62	231.77
7411	NYSE	LOW	Tue, Oct 26, 2021	233.11	233.67	230.50	231.07
7410	NYSE	LOW	Mon, Oct 25, 2021	228.55	232.18	228.11	231.82
7409	NYSE	LOW	Fri, Oct 22, 2021	227.48	229.86	227.48	228.77
7408	NYSE	LOW	Thu, Oct 21, 2021	224.91	227.66	224.51	227.42
7407	NYSE	LOW	Wed, Oct 20, 2021	224.00	225.30	222.69	225.01
7406	NYSE	LOW	Tue, Oct 19, 2021	221.85	223.77	221.51	222.91
7405	NYSE	LOW	Mon, Oct 18, 2021	218.40	222.71	218.27	220.94
7404	NYSE	LOW	Fri, Oct 15, 2021	218.76	219.99	217.39	219.16
7403	NYSE	LOW	Thu, Oct 14, 2021	214.34	216.56	213.44	216.45
7402	NYSE	LOW	Wed, Oct 13, 2021	210.63	213.63	210.60	212.12
7401	NYSE	LOW	Tue, Oct 12, 2021	209.85	211.73	209.73	209.80
7400	NYSE	LOW	Mon, Oct 11, 2021	208.11	211.74	207.84	208.85
7399	NYSE	LOW	Fri, Oct 8, 2021	205.59	207.76	204.45	206.16
7398	NYSE	LOW	Thu, Oct 7, 2021	205.92	209.61	205.62	207.90
7397	NYSE	LOW	Wed, Oct 6, 2021	202.90	205.19	201.91	204.00
7396	NYSE	LOW	Tue, Oct 5, 2021	205.87	207.75	204.16	204.27
7395	NYSE	LOW	Mon, Oct 4, 2021	202.84	204.59	201.58	204.51
7394	NYSE	LOW	Fri, Oct 1, 2021	203.73	205.41	201.83	203.70
7393	NYSE	LOW	Thu, Sep 30, 2021	206.93	207.46	202.27	202.86
7392	NYSE	LOW	Wed, Sep 29, 2021	206.16	208.35	205.92	207.10
7391	NYSE	LOW	Tue, Sep 28, 2021	209.10	209.46	204.69	205.43
7390	NYSE	LOW	Mon, Sep 27, 2021	207.63	212.25	207.50	210.63
7389	NYSE	LOW	Fri, Sep 24, 2021	208.07	208.80	206.89	207.87
7388	NYSE	LOW	Thu, Sep 23, 2021	210.00	211.65	207.79	207.98
7387	NYSE	LOW	Wed, Sep 22, 2021	208.05	210.28	206.73	208.89
7386	NYSE	LOW	Tue, Sep 21, 2021	206.66	208.23	205.36	206.27
7385	NYSE	LOW	Mon, Sep 20, 2021	206.52	208.46	203.03	205.27
7384	NYSE	LOW	Fri, Sep 17, 2021	207.36	211.98	207.36	209.03
7383	NYSE	LOW	Thu, Sep 16, 2021	205.66	209.33	205.66	208.48
7382	NYSE	LOW	Wed, Sep 15, 2021	204.17	206.21	201.48	205.61
7381	NYSE	LOW	Tue, Sep 14, 2021	206.55	207.41	203.92	204.17
7380	NYSE	LOW	Mon, Sep 13, 2021	205.72	207.24	204.75	206.05
7379	NYSE	LOW	Fri, Sep 10, 2021	204.78	206.58	204.16	204.33
7378	NYSE	LOW	Thu, Sep 9, 2021	204.47	204.72	202.49	203.01
7377	NYSE	LOW	Wed, Sep 8, 2021	204.35	204.42	201.50	204.09
7376	NYSE	LOW	Tue, Sep 7, 2021	205.70	207.24	204.91	205.15
7375	NYSE	LOW	Fri, Sep 3, 2021	204.90	206.83	204.15	205.98
7374	NYSE	LOW	Thu, Sep 2, 2021	203.77	206.63	203.70	206.15
7373	NYSE	LOW	Wed, Sep 1, 2021	204.55	205.04	201.55	203.43
7372	NYSE	LOW	Tue, Aug 31, 2021	206.37	206.59	203.33	203.89
7371	NYSE	LOW	Mon, Aug 30, 2021	208.45	209.41	204.89	204.99
7370	NYSE	LOW	Fri, Aug 27, 2021	205.37	207.53	204.75	205.90
7369	NYSE	LOW	Thu, Aug 26, 2021	205.29	206.98	204.05	205.65
7368	NYSE	LOW	Wed, Aug 25, 2021	203.41	206.83	203.07	206.18
7367	NYSE	LOW	Tue, Aug 24, 2021	206.16	206.45	202.85	203.39
7366	NYSE	LOW	Mon, Aug 23, 2021	208.81	209.49	205.73	206.06
7365	NYSE	LOW	Fri, Aug 20, 2021	202.75	208.89	202.56	208.21
7364	NYSE	LOW	Thu, Aug 19, 2021	198.75	203.32	198.46	202.59
7363	NYSE	LOW	Wed, Aug 18, 2021	189.25	203.72	188.50	199.73
7362	NYSE	LOW	Tue, Aug 17, 2021	187.43	187.85	182.08	182.26
7361	NYSE	LOW	Mon, Aug 16, 2021	189.94	193.89	189.14	193.48
7360	NYSE	LOW	Fri, Aug 13, 2021	191.93	192.35	189.76	190.51
7359	NYSE	LOW	Thu, Aug 12, 2021	194.26	194.92	190.79	192.00
7358	NYSE	LOW	Wed, Aug 11, 2021	191.29	194.71	191.00	194.52
7357	NYSE	LOW	Tue, Aug 10, 2021	188.14	190.86	187.37	189.73
7356	NYSE	LOW	Mon, Aug 9, 2021	189.75	190.16	187.84	187.99
7355	NYSE	LOW	Fri, Aug 6, 2021	191.73	192.60	189.82	190.16
7354	NYSE	LOW	Thu, Aug 5, 2021	190.97	192.58	189.99	190.68
7353	NYSE	LOW	Wed, Aug 4, 2021	193.06	194.28	189.81	189.90
7352	NYSE	LOW	Tue, Aug 3, 2021	191.58	194.61	191.47	193.95
7351	NYSE	LOW	Mon, Aug 2, 2021	193.81	194.22	190.85	190.96
7350	NYSE	LOW	Fri, Jul 30, 2021	192.60	195.30	192.42	192.69
7349	NYSE	LOW	Thu, Jul 29, 2021	193.25	194.32	191.96	193.62
7348	NYSE	LOW	Wed, Jul 28, 2021	193.67	195.39	192.00	192.39
7347	NYSE	LOW	Tue, Jul 27, 2021	197.68	197.72	191.49	193.51
7346	NYSE	LOW	Mon, Jul 26, 2021	196.31	197.91	193.84	197.74
7345	NYSE	LOW	Fri, Jul 23, 2021	198.00	201.42	197.61	200.84
7344	NYSE	LOW	Thu, Jul 22, 2021	196.11	196.96	194.79	196.77
7343	NYSE	LOW	Wed, Jul 21, 2021	194.56	195.43	193.93	195.13
7342	NYSE	LOW	Tue, Jul 20, 2021	191.68	195.41	191.17	194.11
7341	NYSE	LOW	Mon, Jul 19, 2021	191.98	193.67	190.04	192.10
7340	NYSE	LOW	Fri, Jul 16, 2021	196.94	198.86	195.82	196.14
7339	NYSE	LOW	Thu, Jul 15, 2021	191.52	195.93	191.52	195.75
7338	NYSE	LOW	Wed, Jul 14, 2021	195.17	195.40	192.60	192.74
7337	NYSE	LOW	Tue, Jul 13, 2021	195.93	196.15	193.74	194.28
7336	NYSE	LOW	Mon, Jul 12, 2021	194.90	196.42	194.31	195.57
7335	NYSE	LOW	Fri, Jul 9, 2021	194.18	196.75	194.18	195.33
7334	NYSE	LOW	Thu, Jul 8, 2021	193.39	194.15	191.16	192.80
7333	NYSE	LOW	Wed, Jul 7, 2021	193.67	196.46	193.29	195.88
7332	NYSE	LOW	Tue, Jul 6, 2021	195.80	196.38	192.78	194.75
7331	NYSE	LOW	Fri, Jul 2, 2021	196.39	196.52	195.21	195.71
7330	NYSE	LOW	Thu, Jul 1, 2021	194.50	196.10	193.85	195.82
7329	NYSE	LOW	Wed, Jun 30, 2021	194.13	195.26	193.85	193.97
7328	NYSE	LOW	Tue, Jun 29, 2021	193.04	195.85	193.04	194.20
7327	NYSE	LOW	Mon, Jun 28, 2021	192.59	194.17	191.38	193.21
7326	NYSE	LOW	Fri, Jun 25, 2021	192.12	192.86	191.20	192.66
7325	NYSE	LOW	Thu, Jun 24, 2021	192.68	193.09	190.93	191.75
7324	NYSE	LOW	Wed, Jun 23, 2021	191.15	192.17	190.85	191.14
7323	NYSE	LOW	Tue, Jun 22, 2021	189.92	192.68	189.57	191.72
7322	NYSE	LOW	Mon, Jun 21, 2021	187.97	190.54	187.69	188.88
7321	NYSE	LOW	Fri, Jun 18, 2021	184.73	187.90	184.49	186.88
7320	NYSE	LOW	Thu, Jun 17, 2021	186.50	188.16	184.46	186.84
7319	NYSE	LOW	Wed, Jun 16, 2021	188.00	188.20	184.58	186.20
7318	NYSE	LOW	Tue, Jun 15, 2021	189.47	189.65	186.75	187.88
7317	NYSE	LOW	Mon, Jun 14, 2021	190.12	190.50	188.21	189.66
7316	NYSE	LOW	Fri, Jun 11, 2021	189.88	191.69	189.30	190.81
7315	NYSE	LOW	Thu, Jun 10, 2021	190.87	191.65	187.35	188.78
7314	NYSE	LOW	Wed, Jun 9, 2021	192.00	192.50	190.36	190.60
7313	NYSE	LOW	Tue, Jun 8, 2021	191.16	192.69	190.25	191.40
7312	NYSE	LOW	Mon, Jun 7, 2021	189.95	191.11	188.54	190.25
7311	NYSE	LOW	Fri, Jun 4, 2021	190.38	191.39	188.29	189.91
7310	NYSE	LOW	Thu, Jun 3, 2021	190.00	190.83	188.48	190.30
7309	NYSE	LOW	Wed, Jun 2, 2021	192.30	193.18	190.06	190.77
7308	NYSE	LOW	Tue, Jun 1, 2021	195.00	196.10	191.54	191.85
7307	NYSE	LOW	Fri, May 28, 2021	197.00	197.84	194.68	194.83
7306	NYSE	LOW	Thu, May 27, 2021	194.34	195.62	193.57	193.77
7305	NYSE	LOW	Wed, May 26, 2021	192.59	194.25	192.52	193.60
7304	NYSE	LOW	Tue, May 25, 2021	191.17	193.33	190.61	193.02
7303	NYSE	LOW	Mon, May 24, 2021	193.24	193.52	190.51	190.66
7302	NYSE	LOW	Fri, May 21, 2021	194.35	195.87	191.33	192.47
7301	NYSE	LOW	Thu, May 20, 2021	191.76	194.89	191.38	193.41
7300	NYSE	LOW	Wed, May 19, 2021	189.54	191.65	186.38	190.72
7299	NYSE	LOW	Tue, May 18, 2021	194.00	196.00	191.72	192.75
7298	NYSE	LOW	Mon, May 17, 2021	197.64	198.70	192.13	194.13
7297	NYSE	LOW	Fri, May 14, 2021	201.71	202.22	197.22	198.91
7296	NYSE	LOW	Thu, May 13, 2021	197.83	202.75	197.60	200.34
7295	NYSE	LOW	Wed, May 12, 2021	203.20	203.97	194.80	195.54
7294	NYSE	LOW	Tue, May 11, 2021	208.01	209.66	201.22	205.34
7293	NYSE	LOW	Mon, May 10, 2021	209.54	215.22	208.51	211.31
7292	NYSE	LOW	Fri, May 7, 2021	206.06	209.24	204.70	208.40
7291	NYSE	LOW	Thu, May 6, 2021	201.30	206.06	200.43	205.94
7290	NYSE	LOW	Wed, May 5, 2021	201.54	200.92	198.80	200.00
7289	NYSE	LOW	Tue, May 4, 2021	198.70	200.49	196.78	200.30
7288	NYSE	LOW	Mon, May 3, 2021	198.75	200.08	197.87	199.20
7287	NYSE	LOW	Fri, Apr 30, 2021	197.80	198.26	195.27	196.25
7286	NYSE	LOW	Thu, Apr 29, 2021	197.31	199.43	196.93	198.44
7285	NYSE	LOW	Wed, Apr 28, 2021	199.74	199.84	195.70	196.06
7284	NYSE	LOW	Tue, Apr 27, 2021	200.07	201.13	198.68	199.05
7283	NYSE	LOW	Mon, Apr 26, 2021	200.83	200.93	198.30	199.19
7282	NYSE	LOW	Fri, Apr 23, 2021	201.79	201.89	199.51	200.93
7281	NYSE	LOW	Thu, Apr 22, 2021	203.88	204.85	199.24	201.30
7280	NYSE	LOW	Wed, Apr 21, 2021	203.80	204.93	203.22	203.91
7279	NYSE	LOW	Tue, Apr 20, 2021	203.42	204.00	200.43	202.77
7278	NYSE	LOW	Mon, Apr 19, 2021	206.01	207.29	203.49	203.41
7277	NYSE	LOW	Fri, Apr 16, 2021	206.57	208.98	205.27	208.25
7276	NYSE	LOW	Thu, Apr 15, 2021	200.65	205.07	200.61	204.57
7275	NYSE	LOW	Wed, Apr 14, 2021	201.05	204.18	200.72	201.52
7274	NYSE	LOW	Tue, Apr 13, 2021	200.71	201.22	199.02	199.72
7273	NYSE	LOW	Mon, Apr 12, 2021	198.16	200.98	198.16	200.65
7272	NYSE	LOW	Fri, Apr 9, 2021	195.40	198.67	194.30	198.51
7271	NYSE	LOW	Thu, Apr 8, 2021	194.27	195.11	193.29	194.21
7270	NYSE	LOW	Wed, Apr 7, 2021	193.50	194.75	192.68	193.67
7269	NYSE	LOW	Tue, Apr 6, 2021	192.89	194.97	192.49	194.20
7268	NYSE	LOW	Mon, Apr 5, 2021	191.86	194.67	191.25	193.73
7267	NYSE	LOW	Thu, Apr 1, 2021	191.20	191.88	189.69	191.32
7266	NYSE	LOW	Wed, Mar 31, 2021	190.99	192.18	189.17	190.18
7265	NYSE	LOW	Tue, Mar 30, 2021	186.89	191.02	186.70	190.02
7264	NYSE	LOW	Mon, Mar 29, 2021	192.00	192.91	187.79	188.62
7263	NYSE	LOW	Fri, Mar 26, 2021	185.84	191.85	185.34	191.61
7262	NYSE	LOW	Thu, Mar 25, 2021	179.71	186.17	179.52	185.17
7261	NYSE	LOW	Wed, Mar 24, 2021	181.12	184.15	180.65	180.68
7260	NYSE	LOW	Tue, Mar 23, 2021	181.25	183.80	179.94	180.40
7259	NYSE	LOW	Mon, Mar 22, 2021	179.55	183.60	178.34	181.89
7258	NYSE	LOW	Fri, Mar 19, 2021	174.24	180.55	174.24	179.49
7257	NYSE	LOW	Thu, Mar 18, 2021	172.91	176.63	172.31	174.87
7256	NYSE	LOW	Wed, Mar 17, 2021	174.81	175.92	173.88	174.44
7255	NYSE	LOW	Tue, Mar 16, 2021	174.02	176.52	173.97	175.33
7254	NYSE	LOW	Mon, Mar 15, 2021	172.56	175.31	172.56	174.20
7253	NYSE	LOW	Fri, Mar 12, 2021	170.08	171.83	169.23	171.55
7252	NYSE	LOW	Thu, Mar 11, 2021	170.82	173.13	170.36	170.75
7251	NYSE	LOW	Wed, Mar 10, 2021	167.00	170.40	166.46	168.46
7250	NYSE	LOW	Tue, Mar 9, 2021	165.74	169.22	165.00	165.99
7249	NYSE	LOW	Mon, Mar 8, 2021	159.74	165.30	159.29	162.92
7248	NYSE	LOW	Fri, Mar 5, 2021	154.95	159.09	151.07	158.58
7247	NYSE	LOW	Thu, Mar 4, 2021	157.17	158.28	150.84	153.77
7246	NYSE	LOW	Wed, Mar 3, 2021	162.19	162.83	158.23	158.29
7245	NYSE	LOW	Tue, Mar 2, 2021	162.43	164.79	162.40	163.05
7244	NYSE	LOW	Mon, Mar 1, 2021	160.76	163.50	160.76	161.94
7243	NYSE	LOW	Fri, Feb 26, 2021	160.34	162.42	159.13	159.75
7242	NYSE	LOW	Thu, Feb 25, 2021	163.49	163.50	157.95	158.52
7241	NYSE	LOW	Wed, Feb 24, 2021	168.66	169.61	160.11	162.31
7240	NYSE	LOW	Tue, Feb 23, 2021	170.75	170.91	165.00	168.59
7239	NYSE	LOW	Mon, Feb 22, 2021	176.22	176.49	172.20	172.41
7238	NYSE	LOW	Fri, Feb 19, 2021	177.51	179.10	176.78	177.54
7237	NYSE	LOW	Thu, Feb 18, 2021	175.96	178.05	175.35	177.16
7236	NYSE	LOW	Wed, Feb 17, 2021	173.85	177.47	173.50	177.13
7235	NYSE	LOW	Tue, Feb 16, 2021	176.27	177.30	173.93	174.06
7234	NYSE	LOW	Fri, Feb 12, 2021	175.77	177.67	175.41	177.16
7233	NYSE	LOW	Thu, Feb 11, 2021	176.99	177.64	174.88	175.73
7232	NYSE	LOW	Wed, Feb 10, 2021	179.00	179.00	175.14	177.24
7231	NYSE	LOW	Tue, Feb 9, 2021	178.83	179.46	177.38	177.78
7230	NYSE	LOW	Mon, Feb 8, 2021	175.98	179.21	175.51	179.17
7229	NYSE	LOW	Fri, Feb 5, 2021	174.68	175.20	173.19	175.03
7228	NYSE	LOW	Thu, Feb 4, 2021	170.53	173.14	169.81	173.03
7227	NYSE	LOW	Wed, Feb 3, 2021	166.26	170.22	166.11	169.88
7226	NYSE	LOW	Tue, Feb 2, 2021	163.88	167.79	163.44	166.66
7225	NYSE	LOW	Mon, Feb 1, 2021	167.12	168.19	162.14	163.37
7224	NYSE	LOW	Fri, Jan 29, 2021	171.55	171.80	166.50	166.85
7223	NYSE	LOW	Thu, Jan 28, 2021	168.89	173.73	167.76	172.34
7222	NYSE	LOW	Wed, Jan 27, 2021	171.04	171.86	167.04	167.71
7221	NYSE	LOW	Tue, Jan 26, 2021	174.29	174.90	173.00	173.70
7220	NYSE	LOW	Mon, Jan 25, 2021	172.91	175.15	171.44	174.10
7219	NYSE	LOW	Fri, Jan 22, 2021	171.89	174.12	171.03	172.40
7218	NYSE	LOW	Thu, Jan 21, 2021	173.59	175.07	172.26	172.34
7217	NYSE	LOW	Wed, Jan 20, 2021	171.24	174.05	169.65	172.39
7216	NYSE	LOW	Tue, Jan 19, 2021	172.90	173.81	170.64	170.76
7215	NYSE	LOW	Fri, Jan 15, 2021	168.49	172.01	168.00	170.74
7214	NYSE	LOW	Thu, Jan 14, 2021	170.35	172.58	169.97	170.39
7213	NYSE	LOW	Wed, Jan 13, 2021	170.13	171.69	169.22	169.83
7212	NYSE	LOW	Tue, Jan 12, 2021	166.29	170.24	165.16	168.99
7211	NYSE	LOW	Mon, Jan 11, 2021	164.91	167.40	164.30	166.32
7210	NYSE	LOW	Fri, Jan 8, 2021	163.74	166.25	163.04	165.05
7209	NYSE	LOW	Thu, Jan 7, 2021	163.45	164.84	162.79	163.71
7208	NYSE	LOW	Wed, Jan 6, 2021	158.37	165.15	158.00	163.07
7207	NYSE	LOW	Tue, Jan 5, 2021	159.44	162.08	159.12	160.92
7206	NYSE	LOW	Mon, Jan 4, 2021	160.77	161.38	157.13	160.38
7205	NYSE	LOW	Thu, Dec 31, 2020	160.61	160.86	159.26	160.51
7204	NYSE	LOW	Wed, Dec 30, 2020	160.60	161.69	160.18	160.56
7203	NYSE	LOW	Tue, Dec 29, 2020	162.95	163.30	159.48	160.54
7202	NYSE	LOW	Mon, Dec 28, 2020	163.25	163.83	161.61	162.04
7201	NYSE	LOW	Thu, Dec 24, 2020	162.43	163.20	162.10	162.77
7200	NYSE	LOW	Wed, Dec 23, 2020	165.00	165.63	162.30	162.43
7199	NYSE	LOW	Tue, Dec 22, 2020	164.02	165.86	163.62	164.61
7198	NYSE	LOW	Mon, Dec 21, 2020	162.02	165.86	161.27	164.33
7197	NYSE	LOW	Fri, Dec 18, 2020	163.14	165.32	161.89	163.20
7196	NYSE	LOW	Thu, Dec 17, 2020	164.64	165.41	163.08	163.54
7195	NYSE	LOW	Wed, Dec 16, 2020	164.12	166.19	162.57	163.20
7194	NYSE	LOW	Tue, Dec 15, 2020	161.13	164.29	160.94	163.33
7193	NYSE	LOW	Mon, Dec 14, 2020	158.77	162.44	158.37	160.09
7192	NYSE	LOW	Fri, Dec 11, 2020	159.77	160.11	157.48	157.82
7191	NYSE	LOW	Thu, Dec 10, 2020	159.49	161.45	158.00	160.22
7190	NYSE	LOW	Wed, Dec 9, 2020	159.50	160.98	157.22	160.13
7189	NYSE	LOW	Tue, Dec 8, 2020	152.66	153.03	150.46	151.24
7188	NYSE	LOW	Mon, Dec 7, 2020	150.11	152.58	149.31	151.99
7187	NYSE	LOW	Fri, Dec 4, 2020	151.75	152.40	149.83	150.00
7186	NYSE	LOW	Thu, Dec 3, 2020	151.99	153.15	151.36	151.97
7185	NYSE	LOW	Wed, Dec 2, 2020	152.40	153.00	150.44	151.81
7184	NYSE	LOW	Tue, Dec 1, 2020	155.82	156.78	152.72	153.40
7183	NYSE	LOW	Mon, Nov 30, 2020	154.46	155.86	151.39	155.82
7182	NYSE	LOW	Fri, Nov 27, 2020	155.69	157.37	154.06	154.67
7181	NYSE	LOW	Wed, Nov 25, 2020	155.33	156.46	154.01	154.88
7180	NYSE	LOW	Tue, Nov 24, 2020	154.45	156.00	153.71	154.96
7179	NYSE	LOW	Mon, Nov 23, 2020	150.28	154.14	150.11	153.67
7178	NYSE	LOW	Fri, Nov 20, 2020	149.33	150.96	148.89	149.93
7177	NYSE	LOW	Thu, Nov 19, 2020	148.59	151.25	148.00	149.60
7176	NYSE	LOW	Wed, Nov 18, 2020	150.37	154.31	146.72	146.74
7175	NYSE	LOW	Tue, Nov 17, 2020	159.80	161.50	156.56	159.86
7174	NYSE	LOW	Mon, Nov 16, 2020	159.07	162.00	158.66	161.90
7173	NYSE	LOW	Fri, Nov 13, 2020	158.43	159.98	157.76	159.23
7172	NYSE	LOW	Thu, Nov 12, 2020	159.28	160.00	156.64	157.98
7171	NYSE	LOW	Wed, Nov 11, 2020	157.64	159.62	157.00	158.00
7170	NYSE	LOW	Tue, Nov 10, 2020	155.60	157.34	153.01	155.71
7169	NYSE	LOW	Mon, Nov 9, 2020	169.50	170.25	152.93	153.45
7168	NYSE	LOW	Fri, Nov 6, 2020	169.40	169.51	167.44	168.52
7167	NYSE	LOW	Thu, Nov 5, 2020	171.42	173.56	168.40	169.25
7166	NYSE	LOW	Wed, Nov 4, 2020	165.41	171.44	165.25	168.22
7165	NYSE	LOW	Tue, Nov 3, 2020	162.37	165.47	161.30	164.65
7164	NYSE	LOW	Mon, Nov 2, 2020	159.89	162.71	158.14	160.23
7163	NYSE	LOW	Fri, Oct 30, 2020	159.87	160.70	155.77	158.10
7162	NYSE	LOW	Thu, Oct 29, 2020	162.26	164.05	160.64	160.75
7161	NYSE	LOW	Wed, Oct 28, 2020	161.29	164.47	159.42	161.42
7160	NYSE	LOW	Tue, Oct 27, 2020	169.05	169.45	165.01	165.14
7159	NYSE	LOW	Mon, Oct 26, 2020	169.97	171.23	165.86	168.13
7158	NYSE	LOW	Fri, Oct 23, 2020	171.46	172.17	169.22	172.14
7157	NYSE	LOW	Thu, Oct 22, 2020	174.94	175.25	170.71	171.25
7156	NYSE	LOW	Wed, Oct 21, 2020	177.04	179.61	174.32	174.50
7155	NYSE	LOW	Tue, Oct 20, 2020	175.50	179.27	174.51	177.09
7154	NYSE	LOW	Mon, Oct 19, 2020	178.23	179.91	174.82	174.53
7153	NYSE	LOW	Fri, Oct 16, 2020	176.79	180.67	176.73	177.70
7152	NYSE	LOW	Thu, Oct 15, 2020	171.56	176.40	171.01	176.15
7151	NYSE	LOW	Wed, Oct 14, 2020	175.12	175.90	171.21	173.61
7150	NYSE	LOW	Tue, Oct 13, 2020	172.86	175.94	172.63	175.33
7149	NYSE	LOW	Mon, Oct 12, 2020	174.84	174.84	172.37	172.73
7148	NYSE	LOW	Fri, Oct 9, 2020	171.37	175.00	171.37	173.23
7147	NYSE	LOW	Thu, Oct 8, 2020	169.49	171.61	168.24	170.87
7146	NYSE	LOW	Wed, Oct 7, 2020	167.72	169.81	166.64	168.47
7145	NYSE	LOW	Tue, Oct 6, 2020	168.48	168.98	164.42	164.99
7144	NYSE	LOW	Mon, Oct 5, 2020	168.11	168.97	167.01	168.54
7143	NYSE	LOW	Fri, Oct 2, 2020	164.47	167.46	164.05	166.49
7142	NYSE	LOW	Thu, Oct 1, 2020	167.34	168.28	165.37	167.17
7141	NYSE	LOW	Wed, Sep 30, 2020	162.98	167.62	162.48	165.86
7140	NYSE	LOW	Tue, Sep 29, 2020	163.48	163.97	162.21	162.26
7139	NYSE	LOW	Mon, Sep 28, 2020	161.59	163.10	160.51	162.59
7138	NYSE	LOW	Fri, Sep 25, 2020	157.90	160.20	156.60	159.55
7137	NYSE	LOW	Thu, Sep 24, 2020	158.77	160.85	156.81	158.52
7136	NYSE	LOW	Wed, Sep 23, 2020	162.44	162.91	157.76	158.61
7135	NYSE	LOW	Tue, Sep 22, 2020	160.03	161.79	159.64	161.55
7134	NYSE	LOW	Mon, Sep 21, 2020	157.95	159.62	155.20	159.60
7133	NYSE	LOW	Fri, Sep 18, 2020	161.36	163.85	158.51	160.10
7132	NYSE	LOW	Thu, Sep 17, 2020	163.11	165.92	161.92	163.78
7131	NYSE	LOW	Wed, Sep 16, 2020	170.37	171.72	166.11	166.71
7130	NYSE	LOW	Tue, Sep 15, 2020	167.44	169.88	166.62	169.03
7129	NYSE	LOW	Mon, Sep 14, 2020	163.17	165.80	163.00	165.19
7128	NYSE	LOW	Fri, Sep 11, 2020	160.35	162.59	159.44	161.89
7127	NYSE	LOW	Thu, Sep 10, 2020	160.09	162.93	157.06	158.33
7126	NYSE	LOW	Wed, Sep 9, 2020	155.89	161.19	155.10	159.53
7125	NYSE	LOW	Tue, Sep 8, 2020	153.94	156.86	151.89	153.74
7124	NYSE	LOW	Fri, Sep 4, 2020	162.93	163.17	153.44	156.39
7123	NYSE	LOW	Thu, Sep 3, 2020	169.70	170.48	160.36	161.52
7122	NYSE	LOW	Wed, Sep 2, 2020	167.86	170.83	166.60	170.49
7121	NYSE	LOW	Tue, Sep 1, 2020	164.41	167.64	164.11	167.59
7120	NYSE	LOW	Mon, Aug 31, 2020	165.77	166.37	163.68	164.69
7119	NYSE	LOW	Fri, Aug 28, 2020	166.08	166.89	164.09	165.51
7118	NYSE	LOW	Thu, Aug 27, 2020	170.70	171.32	165.34	166.31
7117	NYSE	LOW	Wed, Aug 26, 2020	167.66	170.50	167.03	170.39
7116	NYSE	LOW	Tue, Aug 25, 2020	166.39	167.43	164.37	165.92
7115	NYSE	LOW	Mon, Aug 24, 2020	163.69	165.65	163.01	165.63
7114	NYSE	LOW	Fri, Aug 21, 2020	159.09	162.08	158.47	161.72
7113	NYSE	LOW	Thu, Aug 20, 2020	156.58	159.16	156.50	158.58
7112	NYSE	LOW	Wed, Aug 19, 2020	161.00	162.89	156.26	158.28
7111	NYSE	LOW	Tue, Aug 18, 2020	159.80	160.60	157.00	157.91
7110	NYSE	LOW	Mon, Aug 17, 2020	157.26	158.72	155.85	158.41
7109	NYSE	LOW	Fri, Aug 14, 2020	155.57	156.08	153.91	154.34
7108	NYSE	LOW	Thu, Aug 13, 2020	156.36	157.15	155.14	155.70
7107	NYSE	LOW	Wed, Aug 12, 2020	156.13	157.98	154.56	156.63
7106	NYSE	LOW	Tue, Aug 11, 2020	155.06	155.42	152.87	153.87
7105	NYSE	LOW	Mon, Aug 10, 2020	153.23	154.71	153.02	153.72
7104	NYSE	LOW	Fri, Aug 7, 2020	151.95	154.12	151.70	152.78
7103	NYSE	LOW	Thu, Aug 6, 2020	150.25	152.24	149.64	151.19
7102	NYSE	LOW	Wed, Aug 5, 2020	149.94	150.46	148.71	150.26
7101	NYSE	LOW	Tue, Aug 4, 2020	149.75	150.74	148.78	149.67
7100	NYSE	LOW	Mon, Aug 3, 2020	149.90	151.35	149.50	150.27
7099	NYSE	LOW	Fri, Jul 31, 2020	149.47	149.92	146.61	148.91
7098	NYSE	LOW	Thu, Jul 30, 2020	147.87	149.90	146.90	149.20
7097	NYSE	LOW	Wed, Jul 29, 2020	148.04	149.81	148.00	148.71
7096	NYSE	LOW	Tue, Jul 28, 2020	149.30	149.78	147.43	147.71
7095	NYSE	LOW	Mon, Jul 27, 2020	147.23	149.43	147.23	149.12
7094	NYSE	LOW	Fri, Jul 24, 2020	146.79	147.62	145.40	147.03
7093	NYSE	LOW	Thu, Jul 23, 2020	149.30	149.65	145.40	146.50
7092	NYSE	LOW	Wed, Jul 22, 2020	145.16	149.15	145.16	148.54
7091	NYSE	LOW	Tue, Jul 21, 2020	143.95	145.92	143.51	145.00
7090	NYSE	LOW	Mon, Jul 20, 2020	143.33	144.71	142.90	143.55
7089	NYSE	LOW	Fri, Jul 17, 2020	144.29	144.63	141.89	144.39
7088	NYSE	LOW	Thu, Jul 16, 2020	141.22	144.94	140.84	142.75
7087	NYSE	LOW	Wed, Jul 15, 2020	142.28	142.34	139.12	141.22
7086	NYSE	LOW	Tue, Jul 14, 2020	136.09	140.17	135.80	140.06
7085	NYSE	LOW	Mon, Jul 13, 2020	138.45	140.79	135.90	136.55
7084	NYSE	LOW	Fri, Jul 10, 2020	136.26	137.64	134.82	137.43
7083	NYSE	LOW	Thu, Jul 9, 2020	136.33	136.94	134.05	135.61
7082	NYSE	LOW	Wed, Jul 8, 2020	135.67	136.36	134.42	135.75
7081	NYSE	LOW	Tue, Jul 7, 2020	134.51	136.76	134.34	135.02
7080	NYSE	LOW	Mon, Jul 6, 2020	137.42	138.25	135.26	135.76
7079	NYSE	LOW	Thu, Jul 2, 2020	137.24	138.18	135.11	135.71
7078	NYSE	LOW	Wed, Jul 1, 2020	135.40	136.29	134.75	135.63
7077	NYSE	LOW	Tue, Jun 30, 2020	134.30	135.94	133.13	135.12
7076	NYSE	LOW	Mon, Jun 29, 2020	130.37	133.54	129.31	133.52
7075	NYSE	LOW	Fri, Jun 26, 2020	132.12	132.84	128.93	129.41
7074	NYSE	LOW	Thu, Jun 25, 2020	131.35	132.01	129.65	131.77
7073	NYSE	LOW	Wed, Jun 24, 2020	133.27	134.45	128.97	131.98
7072	NYSE	LOW	Tue, Jun 23, 2020	136.39	136.71	134.17	134.28
7071	NYSE	LOW	Mon, Jun 22, 2020	132.92	135.02	132.78	134.72
7070	NYSE	LOW	Fri, Jun 19, 2020	137.29	137.29	132.35	133.83
7069	NYSE	LOW	Thu, Jun 18, 2020	135.22	136.04	133.31	134.55
7068	NYSE	LOW	Wed, Jun 17, 2020	133.29	136.78	133.13	135.65
7067	NYSE	LOW	Tue, Jun 16, 2020	131.84	132.15	128.60	131.74
7066	NYSE	LOW	Mon, Jun 15, 2020	123.40	127.97	123.09	127.73
7065	NYSE	LOW	Fri, Jun 12, 2020	126.76	128.39	123.47	126.05
7064	NYSE	LOW	Thu, Jun 11, 2020	127.23	128.81	123.25	123.94
7063	NYSE	LOW	Wed, Jun 10, 2020	130.31	131.24	128.97	130.10
7062	NYSE	LOW	Tue, Jun 9, 2020	129.56	131.43	129.21	129.57
7061	NYSE	LOW	Mon, Jun 8, 2020	130.12	131.24	129.43	130.81
7060	NYSE	LOW	Fri, Jun 5, 2020	130.23	131.39	128.46	130.97
7059	NYSE	LOW	Thu, Jun 4, 2020	131.35	131.87	127.93	128.68
7058	NYSE	LOW	Wed, Jun 3, 2020	132.50	133.39	131.34	132.84
7057	NYSE	LOW	Tue, Jun 2, 2020	131.16	132.46	130.22	131.98
7056	NYSE	LOW	Mon, Jun 1, 2020	129.89	130.14	128.30	129.32
7055	NYSE	LOW	Fri, May 29, 2020	128.10	130.53	127.69	130.35
7054	NYSE	LOW	Thu, May 28, 2020	128.90	131.40	126.71	128.12
7053	NYSE	LOW	Wed, May 27, 2020	125.31	128.46	123.26	128.01
7052	NYSE	LOW	Tue, May 26, 2020	124.94	125.84	123.34	123.59
7051	NYSE	LOW	Fri, May 22, 2020	121.00	122.54	119.07	122.25
7050	NYSE	LOW	Thu, May 21, 2020	118.90	121.25	117.00	120.64
7049	NYSE	LOW	Wed, May 20, 2020	122.61	122.69	115.52	116.99
7048	NYSE	LOW	Tue, May 19, 2020	116.00	118.60	115.45	116.87
7047	NYSE	LOW	Mon, May 18, 2020	118.00	118.40	116.45	116.73
7046	NYSE	LOW	Fri, May 15, 2020	108.71	114.16	108.42	113.78
7045	NYSE	LOW	Thu, May 14, 2020	107.25	110.42	106.20	110.39
7044	NYSE	LOW	Wed, May 13, 2020	111.89	113.39	108.81	110.43
7043	NYSE	LOW	Tue, May 12, 2020	114.82	115.05	111.18	111.24
7042	NYSE	LOW	Mon, May 11, 2020	113.10	114.75	112.57	113.39
7041	NYSE	LOW	Fri, May 8, 2020	113.77	114.63	112.10	114.23
7040	NYSE	LOW	Thu, May 7, 2020	111.15	113.13	111.07	111.92
7039	NYSE	LOW	Wed, May 6, 2020	110.29	111.53	108.95	109.62
7038	NYSE	LOW	Tue, May 5, 2020	108.93	111.69	108.88	110.15
7037	NYSE	LOW	Mon, May 4, 2020	103.41	107.38	102.83	107.35
7036	NYSE	LOW	Fri, May 1, 2020	102.50	104.69	102.31	104.46
7035	NYSE	LOW	Thu, Apr 30, 2020	104.71	106.72	103.47	104.75
7034	NYSE	LOW	Wed, Apr 29, 2020	106.73	107.80	105.18	106.16
7033	NYSE	LOW	Tue, Apr 28, 2020	105.45	106.57	102.43	103.52
7032	NYSE	LOW	Mon, Apr 27, 2020	99.32	102.97	99.31	101.97
7031	NYSE	LOW	Fri, Apr 24, 2020	96.07	99.66	95.72	98.75
7030	NYSE	LOW	Thu, Apr 23, 2020	95.26	96.66	94.82	94.90
7029	NYSE	LOW	Wed, Apr 22, 2020	93.80	96.03	93.16	94.95
7028	NYSE	LOW	Tue, Apr 21, 2020	92.09	93.70	91.49	92.62
7027	NYSE	LOW	Mon, Apr 20, 2020	95.25	97.81	94.53	94.58
7026	NYSE	LOW	Fri, Apr 17, 2020	96.50	98.67	95.34	97.10
7025	NYSE	LOW	Thu, Apr 16, 2020	94.00	96.08	91.79	92.44
7024	NYSE	LOW	Wed, Apr 15, 2020	94.89	95.90	92.56	94.34
7023	NYSE	LOW	Tue, Apr 14, 2020	97.84	99.82	96.82	99.07
7022	NYSE	LOW	Mon, Apr 13, 2020	95.39	95.84	93.04	95.20
7021	NYSE	LOW	Thu, Apr 9, 2020	96.44	98.40	94.77	95.31
7020	NYSE	LOW	Wed, Apr 8, 2020	91.45	94.77	90.59	94.35
7019	NYSE	LOW	Tue, Apr 7, 2020	94.96	96.18	90.75	90.96
7018	NYSE	LOW	Mon, Apr 6, 2020	87.09	89.37	84.00	88.77
7017	NYSE	LOW	Fri, Apr 3, 2020	82.13	84.24	81.15	82.20
7016	NYSE	LOW	Thu, Apr 2, 2020	79.85	83.27	79.25	82.86
7015	NYSE	LOW	Wed, Apr 1, 2020	80.74	83.92	79.08	80.42
7014	NYSE	LOW	Tue, Mar 31, 2020	88.07	88.94	85.53	86.05
7013	NYSE	LOW	Mon, Mar 30, 2020	87.40	89.54	85.43	88.71
7012	NYSE	LOW	Fri, Mar 27, 2020	84.08	89.72	83.40	86.98
7011	NYSE	LOW	Thu, Mar 26, 2020	86.08	90.94	85.95	88.11
7010	NYSE	LOW	Wed, Mar 25, 2020	80.11	86.99	78.32	83.72
7009	NYSE	LOW	Tue, Mar 24, 2020	72.76	77.59	72.05	77.30
7008	NYSE	LOW	Mon, Mar 23, 2020	65.22	69.11	63.05	67.80
7007	NYSE	LOW	Fri, Mar 20, 2020	72.25	72.98	65.53	66.36
7006	NYSE	LOW	Thu, Mar 19, 2020	64.41	73.21	60.00	69.87
7005	NYSE	LOW	Wed, Mar 18, 2020	68.51	70.12	61.00	65.02
7004	NYSE	LOW	Tue, Mar 17, 2020	73.55	75.62	64.25	73.79
7003	NYSE	LOW	Mon, Mar 16, 2020	85.55	87.60	71.18	72.59
7002	NYSE	LOW	Fri, Mar 13, 2020	93.66	96.56	88.38	96.49
7001	NYSE	LOW	Thu, Mar 12, 2020	91.21	94.90	89.11	89.92
7000	NYSE	LOW	Wed, Mar 11, 2020	100.33	103.31	97.76	99.15
6999	NYSE	LOW	Tue, Mar 10, 2020	98.25	104.14	95.05	104.02
6998	NYSE	LOW	Mon, Mar 9, 2020	97.82	99.82	93.15	94.22
6997	NYSE	LOW	Fri, Mar 6, 2020	103.95	106.05	102.17	105.31
6996	NYSE	LOW	Thu, Mar 5, 2020	110.28	111.24	106.88	107.52
6995	NYSE	LOW	Wed, Mar 4, 2020	110.71	113.55	109.56	113.29
6994	NYSE	LOW	Tue, Mar 3, 2020	111.31	113.03	107.15	108.56
6993	NYSE	LOW	Mon, Mar 2, 2020	107.20	111.18	105.09	111.04
6992	NYSE	LOW	Fri, Feb 28, 2020	104.07	107.17	102.93	106.57
6991	NYSE	LOW	Thu, Feb 27, 2020	110.10	112.54	107.53	107.62
6990	NYSE	LOW	Wed, Feb 26, 2020	120.30	120.45	111.96	113.30
6989	NYSE	LOW	Tue, Feb 25, 2020	124.39	124.39	118.52	118.52
6988	NYSE	LOW	Mon, Feb 24, 2020	122.32	124.42	122.01	122.91
6987	NYSE	LOW	Fri, Feb 21, 2020	125.75	126.20	124.42	125.31
6986	NYSE	LOW	Thu, Feb 20, 2020	123.77	126.73	123.01	126.57
6985	NYSE	LOW	Wed, Feb 19, 2020	123.67	124.48	123.16	123.44
6984	NYSE	LOW	Tue, Feb 18, 2020	124.64	125.91	122.82	123.23
6983	NYSE	LOW	Fri, Feb 14, 2020	125.15	125.56	124.49	125.42
6982	NYSE	LOW	Thu, Feb 13, 2020	124.24	125.27	123.97	124.77
6981	NYSE	LOW	Wed, Feb 12, 2020	124.25	125.20	123.62	125.03
6980	NYSE	LOW	Tue, Feb 11, 2020	121.31	123.19	121.16	123.03
6979	NYSE	LOW	Mon, Feb 10, 2020	120.90	121.82	120.46	121.21
6978	NYSE	LOW	Fri, Feb 7, 2020	121.65	121.96	120.79	121.48
6977	NYSE	LOW	Thu, Feb 6, 2020	122.44	122.87	121.50	121.51
6976	NYSE	LOW	Wed, Feb 5, 2020	120.52	122.35	119.93	122.13
6975	NYSE	LOW	Tue, Feb 4, 2020	118.81	120.31	118.32	119.35
6974	NYSE	LOW	Mon, Feb 3, 2020	117.00	119.22	116.72	117.18
6973	NYSE	LOW	Fri, Jan 31, 2020	119.47	119.67	116.09	116.24
6972	NYSE	LOW	Thu, Jan 30, 2020	119.53	120.37	118.57	119.72
6971	NYSE	LOW	Wed, Jan 29, 2020	121.40	122.41	120.36	120.42
6970	NYSE	LOW	Tue, Jan 28, 2020	120.06	121.68	119.22	121.15
6969	NYSE	LOW	Mon, Jan 27, 2020	118.25	120.86	118.25	119.76
6968	NYSE	LOW	Fri, Jan 24, 2020	122.58	122.87	119.48	120.23
6967	NYSE	LOW	Thu, Jan 23, 2020	121.23	123.14	121.05	122.71
6966	NYSE	LOW	Wed, Jan 22, 2020	121.20	122.90	120.70	121.91
6965	NYSE	LOW	Tue, Jan 21, 2020	121.17	121.75	120.16	120.93
6964	NYSE	LOW	Fri, Jan 17, 2020	119.75	122.49	119.58	122.36
6963	NYSE	LOW	Thu, Jan 16, 2020	119.94	120.05	118.88	119.27
6962	NYSE	LOW	Wed, Jan 15, 2020	119.95	120.19	119.20	119.52
6961	NYSE	LOW	Tue, Jan 14, 2020	120.85	121.68	119.62	120.07
6960	NYSE	LOW	Mon, Jan 13, 2020	120.97	121.71	120.70	121.05
6959	NYSE	LOW	Fri, Jan 10, 2020	121.70	121.96	120.93	121.00
6958	NYSE	LOW	Thu, Jan 9, 2020	121.57	122.88	121.50	122.05
6957	NYSE	LOW	Wed, Jan 8, 2020	120.15	122.73	119.58	121.53
6956	NYSE	LOW	Tue, Jan 7, 2020	120.49	120.66	119.21	119.63
6955	NYSE	LOW	Mon, Jan 6, 2020	118.65	120.39	118.30	120.35
6954	NYSE	LOW	Fri, Jan 3, 2020	118.71	119.82	118.05	119.60
6953	NYSE	LOW	Thu, Jan 2, 2020	120.05	120.46	119.26	120.46
6952	NYSE	LOW	Tue, Dec 31, 2019	119.57	119.83	118.44	119.76
6951	NYSE	LOW	Mon, Dec 30, 2019	120.55	120.75	118.94	120.05
6950	NYSE	LOW	Fri, Dec 27, 2019	119.86	120.68	119.62	120.23
6949	NYSE	LOW	Thu, Dec 26, 2019	119.93	120.30	119.48	119.73
6948	NYSE	LOW	Tue, Dec 24, 2019	119.59	120.13	119.39	119.77
6947	NYSE	LOW	Mon, Dec 23, 2019	120.03	120.58	119.31	119.59
6946	NYSE	LOW	Fri, Dec 20, 2019	119.73	120.28	119.30	119.73
6945	NYSE	LOW	Thu, Dec 19, 2019	119.33	120.57	118.90	120.21
6944	NYSE	LOW	Wed, Dec 18, 2019	119.66	120.19	119.27	119.31
6943	NYSE	LOW	Tue, Dec 17, 2019	120.69	121.46	119.23	119.32
6942	NYSE	LOW	Mon, Dec 16, 2019	119.47	121.17	119.28	120.08
6941	NYSE	LOW	Fri, Dec 13, 2019	117.67	118.61	116.82	118.50
6940	NYSE	LOW	Thu, Dec 12, 2019	117.67	118.79	117.20	118.20
6939	NYSE	LOW	Wed, Dec 11, 2019	115.70	117.67	115.23	117.66
6938	NYSE	LOW	Tue, Dec 10, 2019	117.78	117.86	116.38	116.48
6937	NYSE	LOW	Mon, Dec 9, 2019	116.33	118.33	116.14	117.87
6936	NYSE	LOW	Fri, Dec 6, 2019	116.18	117.32	116.03	116.28
6935	NYSE	LOW	Thu, Dec 5, 2019	115.97	116.28	114.96	115.58
6934	NYSE	LOW	Wed, Dec 4, 2019	115.00	117.46	114.87	115.46
6933	NYSE	LOW	Tue, Dec 3, 2019	114.80	115.26	113.61	114.55
6932	NYSE	LOW	Mon, Dec 2, 2019	117.60	117.89	115.96	116.00
6931	NYSE	LOW	Fri, Nov 29, 2019	118.45	118.75	117.09	117.31
6930	NYSE	LOW	Wed, Nov 27, 2019	118.06	118.96	117.70	118.46
6929	NYSE	LOW	Tue, Nov 26, 2019	117.56	118.34	116.95	117.78
6928	NYSE	LOW	Mon, Nov 25, 2019	118.82	119.15	116.69	117.00
6927	NYSE	LOW	Fri, Nov 22, 2019	117.09	118.20	116.75	118.20
6926	NYSE	LOW	Thu, Nov 21, 2019	118.99	119.00	116.68	117.02
6925	NYSE	LOW	Wed, Nov 20, 2019	118.28	121.22	116.96	117.83
6924	NYSE	LOW	Tue, Nov 19, 2019	115.12	115.12	112.88	113.40
6923	NYSE	LOW	Mon, Nov 18, 2019	115.74	116.80	115.02	115.02
6922	NYSE	LOW	Fri, Nov 15, 2019	115.12	115.70	113.50	115.52
6921	NYSE	LOW	Thu, Nov 14, 2019	113.52	114.84	112.70	114.54
6920	NYSE	LOW	Wed, Nov 13, 2019	112.97	114.41	111.94	112.85
6919	NYSE	LOW	Tue, Nov 12, 2019	114.38	115.54	114.19	114.32
6918	NYSE	LOW	Mon, Nov 11, 2019	113.22	114.49	112.72	114.45
6917	NYSE	LOW	Fri, Nov 8, 2019	112.74	114.07	112.26	114.00
6916	NYSE	LOW	Thu, Nov 7, 2019	113.45	114.16	112.12	112.60
6915	NYSE	LOW	Wed, Nov 6, 2019	113.00	113.81	111.42	112.67
6914	NYSE	LOW	Tue, Nov 5, 2019	112.66	112.75	111.03	112.20
6913	NYSE	LOW	Mon, Nov 4, 2019	113.06	113.64	111.71	112.62
6912	NYSE	LOW	Fri, Nov 1, 2019	111.92	112.97	110.15	112.95
6911	NYSE	LOW	Thu, Oct 31, 2019	112.34	112.99	110.80	111.61
6910	NYSE	LOW	Wed, Oct 30, 2019	109.88	111.46	109.19	111.28
6909	NYSE	LOW	Tue, Oct 29, 2019	111.27	111.52	109.21	109.53
6908	NYSE	LOW	Mon, Oct 28, 2019	111.97	112.49	111.03	111.64
6907	NYSE	LOW	Fri, Oct 25, 2019	110.59	112.55	110.35	111.58
6906	NYSE	LOW	Thu, Oct 24, 2019	111.67	112.92	110.46	110.87
6905	NYSE	LOW	Wed, Oct 23, 2019	111.96	112.27	110.76	111.51
6904	NYSE	LOW	Tue, Oct 22, 2019	111.71	113.53	111.61	112.47
6903	NYSE	LOW	Mon, Oct 21, 2019	113.32	113.81	111.40	111.40
6902	NYSE	LOW	Fri, Oct 18, 2019	112.16	113.12	112.05	112.84
6901	NYSE	LOW	Thu, Oct 17, 2019	112.86	113.42	111.96	112.60
6900	NYSE	LOW	Wed, Oct 16, 2019	112.21	112.78	111.72	112.33
6899	NYSE	LOW	Tue, Oct 15, 2019	111.61	113.00	111.20	112.42
6898	NYSE	LOW	Mon, Oct 14, 2019	110.45	111.24	110.26	110.67
6897	NYSE	LOW	Fri, Oct 11, 2019	109.89	111.65	109.40	110.81
6896	NYSE	LOW	Thu, Oct 10, 2019	106.46	108.50	106.45	108.19
6895	NYSE	LOW	Wed, Oct 9, 2019	107.19	107.66	105.64	106.30
6894	NYSE	LOW	Tue, Oct 8, 2019	106.89	108.23	106.48	106.50
6893	NYSE	LOW	Mon, Oct 7, 2019	107.63	108.96	107.20	108.23
6892	NYSE	LOW	Fri, Oct 4, 2019	106.92	107.79	106.29	107.42
6891	NYSE	LOW	Thu, Oct 3, 2019	106.28	106.70	104.59	106.37
6890	NYSE	LOW	Wed, Oct 2, 2019	109.31	109.31	105.92	106.35
6889	NYSE	LOW	Tue, Oct 1, 2019	110.09	111.93	108.85	109.52
6888	NYSE	LOW	Mon, Sep 30, 2019	109.83	110.30	108.96	109.96
6887	NYSE	LOW	Fri, Sep 27, 2019	111.48	111.84	108.81	109.54
6886	NYSE	LOW	Thu, Sep 26, 2019	111.08	111.42	109.39	110.72
6885	NYSE	LOW	Wed, Sep 25, 2019	110.21	111.25	109.96	110.75
6884	NYSE	LOW	Tue, Sep 24, 2019	111.26	112.22	109.75	110.02
6883	NYSE	LOW	Mon, Sep 23, 2019	110.19	112.02	109.59	110.44
6882	NYSE	LOW	Fri, Sep 20, 2019	112.93	113.19	110.95	110.96
6881	NYSE	LOW	Thu, Sep 19, 2019	112.64	112.88	111.68	111.87
6880	NYSE	LOW	Wed, Sep 18, 2019	112.48	113.14	111.56	112.60
6879	NYSE	LOW	Tue, Sep 17, 2019	111.72	112.88	110.88	112.73
6878	NYSE	LOW	Mon, Sep 16, 2019	112.65	113.89	112.14	112.63
6877	NYSE	LOW	Fri, Sep 13, 2019	114.47	115.15	113.15	113.36
6876	NYSE	LOW	Thu, Sep 12, 2019	114.08	115.14	113.86	113.88
6875	NYSE	LOW	Wed, Sep 11, 2019	115.45	115.67	113.15	113.49
6874	NYSE	LOW	Tue, Sep 10, 2019	114.47	115.96	112.95	115.28
6873	NYSE	LOW	Mon, Sep 9, 2019	114.89	115.40	114.04	114.79
6872	NYSE	LOW	Fri, Sep 6, 2019	114.73	115.40	114.09	114.71
6871	NYSE	LOW	Thu, Sep 5, 2019	113.19	115.25	113.02	114.21
6870	NYSE	LOW	Wed, Sep 4, 2019	111.57	112.04	109.50	111.92
6869	NYSE	LOW	Tue, Sep 3, 2019	111.37	112.52	110.65	111.18
6868	NYSE	LOW	Fri, Aug 30, 2019	113.24	113.24	111.84	112.20
6867	NYSE	LOW	Thu, Aug 29, 2019	109.37	112.86	109.06	112.59
6866	NYSE	LOW	Wed, Aug 28, 2019	105.60	108.58	105.32	108.18
6865	NYSE	LOW	Tue, Aug 27, 2019	107.08	107.53	105.98	106.04
6864	NYSE	LOW	Mon, Aug 26, 2019	107.60	107.60	105.55	106.40
6863	NYSE	LOW	Fri, Aug 23, 2019	107.09	107.84	105.76	106.39
6862	NYSE	LOW	Thu, Aug 22, 2019	108.38	108.61	106.93	108.16
6861	NYSE	LOW	Wed, Aug 21, 2019	110.02	110.24	107.11	108.00
6860	NYSE	LOW	Tue, Aug 20, 2019	95.82	99.12	95.38	97.87
6859	NYSE	LOW	Mon, Aug 19, 2019	95.27	96.03	94.65	95.05
6858	NYSE	LOW	Fri, Aug 16, 2019	94.20	94.98	93.38	93.92
6857	NYSE	LOW	Thu, Aug 15, 2019	94.32	94.56	91.82	93.38
6856	NYSE	LOW	Wed, Aug 14, 2019	94.80	95.32	93.54	93.59
6855	NYSE	LOW	Tue, Aug 13, 2019	95.27	98.39	95.15	96.58
6854	NYSE	LOW	Mon, Aug 12, 2019	97.67	97.90	95.95	96.08
6853	NYSE	LOW	Fri, Aug 9, 2019	100.37	100.75	98.18	98.55
6852	NYSE	LOW	Thu, Aug 8, 2019	99.69	100.48	99.16	100.47
6851	NYSE	LOW	Wed, Aug 7, 2019	97.00	98.76	96.01	98.38
6850	NYSE	LOW	Tue, Aug 6, 2019	97.20	98.09	95.90	97.92
6849	NYSE	LOW	Mon, Aug 5, 2019	97.59	97.66	96.11	97.04
6848	NYSE	LOW	Fri, Aug 2, 2019	99.45	100.14	98.85	99.23
6847	NYSE	LOW	Thu, Aug 1, 2019	101.74	102.97	99.21	99.49
6846	NYSE	LOW	Wed, Jul 31, 2019	103.22	103.80	100.84	101.40
6845	NYSE	LOW	Tue, Jul 30, 2019	103.40	104.23	102.97	103.77
6844	NYSE	LOW	Mon, Jul 29, 2019	103.68	104.39	103.64	103.96
6843	NYSE	LOW	Fri, Jul 26, 2019	102.29	103.90	101.59	103.53
6842	NYSE	LOW	Thu, Jul 25, 2019	102.47	103.47	101.77	102.05
6841	NYSE	LOW	Wed, Jul 24, 2019	102.45	103.99	102.22	102.80
6840	NYSE	LOW	Tue, Jul 23, 2019	102.44	103.51	102.28	102.60
6839	NYSE	LOW	Mon, Jul 22, 2019	102.79	103.26	101.96	102.00
6838	NYSE	LOW	Fri, Jul 19, 2019	104.19	104.31	102.47	102.50
6837	NYSE	LOW	Thu, Jul 18, 2019	104.06	104.30	103.34	103.75
6836	NYSE	LOW	Wed, Jul 17, 2019	106.36	106.71	104.88	104.93
6835	NYSE	LOW	Tue, Jul 16, 2019	107.48	108.22	106.44	106.50
6834	NYSE	LOW	Mon, Jul 15, 2019	107.72	108.31	107.24	107.97
6833	NYSE	LOW	Fri, Jul 12, 2019	105.40	107.76	105.36	107.40
6832	NYSE	LOW	Thu, Jul 11, 2019	104.12	105.13	103.60	104.87
6831	NYSE	LOW	Wed, Jul 10, 2019	104.66	104.66	102.12	103.08
6830	NYSE	LOW	Tue, Jul 9, 2019	103.82	105.16	103.82	104.86
6829	NYSE	LOW	Mon, Jul 8, 2019	104.12	105.18	103.79	104.66
6828	NYSE	LOW	Fri, Jul 5, 2019	102.79	104.37	102.72	104.22
6827	NYSE	LOW	Wed, Jul 3, 2019	103.05	103.63	102.64	103.15
6826	NYSE	LOW	Tue, Jul 2, 2019	102.25	102.95	101.82	102.69
6825	NYSE	LOW	Mon, Jul 1, 2019	102.10	103.77	101.44	102.20
6824	NYSE	LOW	Fri, Jun 28, 2019	99.39	101.18	99.31	100.91
6823	NYSE	LOW	Thu, Jun 27, 2019	99.29	99.96	98.90	99.36
6822	NYSE	LOW	Wed, Jun 26, 2019	98.61	100.03	98.09	99.24
6821	NYSE	LOW	Tue, Jun 25, 2019	99.65	100.19	98.10	98.22
6820	NYSE	LOW	Mon, Jun 24, 2019	100.70	101.04	98.99	99.02
6819	NYSE	LOW	Fri, Jun 21, 2019	101.81	102.96	100.78	100.84
6818	NYSE	LOW	Thu, Jun 20, 2019	99.91	101.83	99.75	101.44
6817	NYSE	LOW	Wed, Jun 19, 2019	99.19	99.33	97.53	98.73
6816	NYSE	LOW	Tue, Jun 18, 2019	100.69	101.57	99.20	99.31
6815	NYSE	LOW	Mon, Jun 17, 2019	99.77	100.75	99.33	100.08
6814	NYSE	LOW	Fri, Jun 14, 2019	98.99	99.99	98.50	99.63
6813	NYSE	LOW	Thu, Jun 13, 2019	96.85	98.67	96.73	98.62
6812	NYSE	LOW	Wed, Jun 12, 2019	96.21	97.04	96.14	96.33
6811	NYSE	LOW	Tue, Jun 11, 2019	97.28	97.63	96.12	96.35
6810	NYSE	LOW	Mon, Jun 10, 2019	97.50	98.42	96.14	96.31
6809	NYSE	LOW	Fri, Jun 7, 2019	96.98	97.62	96.70	96.76
6808	NYSE	LOW	Thu, Jun 6, 2019	96.30	96.77	95.13	96.24
6807	NYSE	LOW	Wed, Jun 5, 2019	97.54	97.54	95.29	96.25
6806	NYSE	LOW	Tue, Jun 4, 2019	95.01	97.05	95.01	96.83
6805	NYSE	LOW	Mon, Jun 3, 2019	93.03	95.06	92.90	93.84
6804	NYSE	LOW	Fri, May 31, 2019	92.50	94.06	92.29	93.28
6803	NYSE	LOW	Thu, May 30, 2019	93.84	94.73	93.39	93.88
6802	NYSE	LOW	Wed, May 29, 2019	91.79	93.76	91.60	93.23
6801	NYSE	LOW	Tue, May 28, 2019	95.19	95.68	91.67	91.87
6800	NYSE	LOW	Fri, May 24, 2019	95.43	95.76	94.39	95.37
6799	NYSE	LOW	Thu, May 23, 2019	97.19	97.50	94.22	94.80
6798	NYSE	LOW	Wed, May 22, 2019	101.25	102.51	95.41	97.94
6797	NYSE	LOW	Tue, May 21, 2019	107.75	111.71	107.62	111.10
6796	NYSE	LOW	Mon, May 20, 2019	108.09	110.14	108.09	109.20
6795	NYSE	LOW	Fri, May 17, 2019	107.64	110.04	107.50	109.02
6794	NYSE	LOW	Thu, May 16, 2019	108.27	109.60	108.05	108.59
6793	NYSE	LOW	Wed, May 15, 2019	105.41	108.05	105.13	107.62
6792	NYSE	LOW	Tue, May 14, 2019	105.01	106.56	104.60	105.75
6791	NYSE	LOW	Mon, May 13, 2019	104.75	105.02	103.52	104.66
6790	NYSE	LOW	Fri, May 10, 2019	105.69	107.26	103.75	106.64
6789	NYSE	LOW	Thu, May 9, 2019	105.74	106.50	104.63	106.29
6788	NYSE	LOW	Wed, May 8, 2019	107.08	107.71	106.21	106.73
6787	NYSE	LOW	Tue, May 7, 2019	110.00	110.00	106.17	107.12
6786	NYSE	LOW	Mon, May 6, 2019	111.04	111.67	110.10	111.35
6785	NYSE	LOW	Fri, May 3, 2019	112.62	113.13	112.15	112.36
6784	NYSE	LOW	Thu, May 2, 2019	110.60	112.17	110.37	112.11
6783	NYSE	LOW	Wed, May 1, 2019	113.04	113.04	110.70	110.70
6782	NYSE	LOW	Tue, Apr 30, 2019	111.57	113.30	111.20	113.14
6781	NYSE	LOW	Mon, Apr 29, 2019	112.02	112.51	110.59	112.22
6780	NYSE	LOW	Fri, Apr 26, 2019	113.49	113.87	112.06	112.48
6779	NYSE	LOW	Thu, Apr 25, 2019	113.58	114.15	112.63	113.60
6778	NYSE	LOW	Wed, Apr 24, 2019	113.82	114.82	113.55	113.97
6777	NYSE	LOW	Tue, Apr 23, 2019	112.99	114.74	112.04	113.54
6776	NYSE	LOW	Mon, Apr 22, 2019	113.52	115.31	113.05	112.95
6775	NYSE	LOW	Thu, Apr 18, 2019	117.02	117.07	113.70	113.74
6774	NYSE	LOW	Wed, Apr 17, 2019	117.50	118.23	116.92	117.12
6773	NYSE	LOW	Tue, Apr 16, 2019	117.50	117.94	116.56	117.03
6772	NYSE	LOW	Mon, Apr 15, 2019	116.42	117.42	116.23	117.18
6771	NYSE	LOW	Fri, Apr 12, 2019	115.58	116.81	115.36	116.26
6770	NYSE	LOW	Thu, Apr 11, 2019	113.87	115.22	113.36	115.13
6769	NYSE	LOW	Wed, Apr 10, 2019	113.82	113.85	111.90	113.76
6768	NYSE	LOW	Tue, Apr 9, 2019	115.23	115.26	112.88	113.14
6767	NYSE	LOW	Mon, Apr 8, 2019	115.00	116.17	114.90	115.79
6766	NYSE	LOW	Fri, Apr 5, 2019	113.63	115.25	113.63	114.98
6765	NYSE	LOW	Thu, Apr 4, 2019	112.14	113.35	111.71	113.32
6764	NYSE	LOW	Wed, Apr 3, 2019	110.55	112.21	110.00	111.93
6763	NYSE	LOW	Tue, Apr 2, 2019	108.90	110.03	108.86	109.91
6762	NYSE	LOW	Mon, Apr 1, 2019	110.21	111.21	105.84	108.93
6761	NYSE	LOW	Fri, Mar 29, 2019	108.78	109.94	108.44	109.47
6760	NYSE	LOW	Thu, Mar 28, 2019	107.88	108.89	107.72	108.37
6759	NYSE	LOW	Wed, Mar 27, 2019	106.04	108.04	105.99	107.39
6758	NYSE	LOW	Tue, Mar 26, 2019	106.86	107.22	105.51	105.96
6757	NYSE	LOW	Mon, Mar 25, 2019	104.76	106.80	104.76	106.03
6756	NYSE	LOW	Fri, Mar 22, 2019	106.05	107.03	104.92	104.95
6755	NYSE	LOW	Thu, Mar 21, 2019	103.88	106.69	103.70	106.35
6754	NYSE	LOW	Wed, Mar 20, 2019	103.78	104.38	102.12	103.59
6753	NYSE	LOW	Tue, Mar 19, 2019	102.49	104.35	102.44	103.45
6752	NYSE	LOW	Mon, Mar 18, 2019	99.99	101.98	99.99	101.88
6751	NYSE	LOW	Fri, Mar 15, 2019	101.07	101.15	99.43	100.14
6750	NYSE	LOW	Thu, Mar 14, 2019	100.98	101.26	100.25	100.81
6749	NYSE	LOW	Wed, Mar 13, 2019	101.10	101.92	100.61	101.17
6748	NYSE	LOW	Tue, Mar 12, 2019	100.40	101.24	99.58	100.86
6747	NYSE	LOW	Mon, Mar 11, 2019	99.83	100.70	97.55	100.40
6746	NYSE	LOW	Fri, Mar 8, 2019	99.78	100.56	98.00	99.33
6745	NYSE	LOW	Thu, Mar 7, 2019	102.03	102.06	100.41	100.71
6744	NYSE	LOW	Wed, Mar 6, 2019	103.26	103.54	102.21	102.34
6743	NYSE	LOW	Tue, Mar 5, 2019	103.45	103.75	102.44	103.01
6742	NYSE	LOW	Mon, Mar 4, 2019	104.66	104.89	102.31	103.19
6741	NYSE	LOW	Fri, Mar 1, 2019	105.90	106.10	103.25	103.96
6740	NYSE	LOW	Thu, Feb 28, 2019	107.51	107.51	104.10	105.09
6739	NYSE	LOW	Wed, Feb 27, 2019	109.01	109.92	105.21	107.62
6738	NYSE	LOW	Tue, Feb 26, 2019	103.23	105.08	102.74	105.03
6737	NYSE	LOW	Mon, Feb 25, 2019	107.00	107.00	104.63	105.01
6736	NYSE	LOW	Fri, Feb 22, 2019	105.89	106.35	105.40	106.27
6735	NYSE	LOW	Thu, Feb 21, 2019	105.51	106.35	105.04	105.52
6734	NYSE	LOW	Wed, Feb 20, 2019	105.66	105.91	104.80	105.66
6733	NYSE	LOW	Tue, Feb 19, 2019	104.02	105.71	103.80	105.06
6732	NYSE	LOW	Fri, Feb 15, 2019	102.74	104.50	102.43	104.24
6731	NYSE	LOW	Thu, Feb 14, 2019	100.80	101.96	99.80	101.51
6730	NYSE	LOW	Wed, Feb 13, 2019	99.95	101.76	99.89	101.46
6729	NYSE	LOW	Tue, Feb 12, 2019	97.55	99.89	97.26	99.47
6728	NYSE	LOW	Mon, Feb 11, 2019	97.19	97.44	96.65	96.88
6727	NYSE	LOW	Fri, Feb 8, 2019	96.46	97.35	95.98	97.17
6726	NYSE	LOW	Thu, Feb 7, 2019	96.49	97.14	95.93	96.88
6725	NYSE	LOW	Wed, Feb 6, 2019	97.92	98.23	96.85	97.19
6724	NYSE	LOW	Tue, Feb 5, 2019	97.67	98.58	97.48	98.10
6723	NYSE	LOW	Mon, Feb 4, 2019	97.64	98.01	96.91	97.87
6722	NYSE	LOW	Fri, Feb 1, 2019	96.21	97.16	95.84	97.11
6721	NYSE	LOW	Thu, Jan 31, 2019	95.29	97.49	94.91	96.16
6720	NYSE	LOW	Wed, Jan 30, 2019	93.76	96.40	93.52	95.75
6719	NYSE	LOW	Tue, Jan 29, 2019	92.41	93.53	92.15	93.43
6718	NYSE	LOW	Mon, Jan 28, 2019	93.08	93.36	92.01	93.15
6717	NYSE	LOW	Fri, Jan 25, 2019	92.55	93.86	92.55	93.82
6716	NYSE	LOW	Thu, Jan 24, 2019	91.84	92.17	91.11	91.80
6715	NYSE	LOW	Wed, Jan 23, 2019	91.16	92.24	90.23	91.83
6714	NYSE	LOW	Tue, Jan 22, 2019	93.41	93.41	90.75	91.56
6713	NYSE	LOW	Fri, Jan 18, 2019	92.83	95.03	92.68	94.98
6712	NYSE	LOW	Thu, Jan 17, 2019	92.63	92.72	91.21	92.05
6711	NYSE	LOW	Wed, Jan 16, 2019	94.82	95.39	93.85	93.96
6710	NYSE	LOW	Tue, Jan 15, 2019	95.77	95.77	94.26	94.91
6709	NYSE	LOW	Mon, Jan 14, 2019	96.34	97.19	96.18	96.91
6708	NYSE	LOW	Fri, Jan 11, 2019	95.72	97.61	95.40	97.30
6707	NYSE	LOW	Thu, Jan 10, 2019	96.36	96.53	94.67	95.98
6706	NYSE	LOW	Wed, Jan 9, 2019	97.38	98.22	96.68	97.03
6705	NYSE	LOW	Tue, Jan 8, 2019	96.66	97.86	95.61	97.63
6704	NYSE	LOW	Mon, Jan 7, 2019	93.68	96.80	93.68	95.65
6703	NYSE	LOW	Fri, Jan 4, 2019	91.95	94.43	91.89	93.87
6702	NYSE	LOW	Thu, Jan 3, 2019	91.65	92.52	90.65	91.17
6701	NYSE	LOW	Wed, Jan 2, 2019	91.22	92.84	90.78	92.27
6700	NYSE	LOW	Mon, Dec 31, 2018	92.80	93.64	91.52	92.36
6699	NYSE	LOW	Fri, Dec 28, 2018	92.23	93.21	91.19	91.87
6698	NYSE	LOW	Thu, Dec 27, 2018	89.57	91.92	88.33	91.86
6697	NYSE	LOW	Wed, Dec 26, 2018	86.51	91.05	86.48	91.04
6696	NYSE	LOW	Mon, Dec 24, 2018	87.07	88.38	85.90	85.96
6695	NYSE	LOW	Fri, Dec 21, 2018	89.51	91.46	87.54	87.64
6694	NYSE	LOW	Thu, Dec 20, 2018	89.61	90.95	87.43	89.16
6693	NYSE	LOW	Wed, Dec 19, 2018	91.76	93.96	89.68	90.33
6692	NYSE	LOW	Tue, Dec 18, 2018	91.37	92.96	90.75	91.46
6691	NYSE	LOW	Mon, Dec 17, 2018	92.79	92.89	89.80	90.45
6690	NYSE	LOW	Fri, Dec 14, 2018	93.68	94.95	92.97	93.36
6689	NYSE	LOW	Thu, Dec 13, 2018	92.80	94.50	92.14	94.29
6688	NYSE	LOW	Wed, Dec 12, 2018	89.99	93.74	87.67	92.11
6687	NYSE	LOW	Tue, Dec 11, 2018	90.35	92.08	89.00	89.48
6686	NYSE	LOW	Mon, Dec 10, 2018	89.74	90.28	87.30	89.43
6685	NYSE	LOW	Fri, Dec 7, 2018	90.37	92.29	89.05	89.40
6684	NYSE	LOW	Thu, Dec 6, 2018	88.84	91.02	87.48	90.95
6683	NYSE	LOW	Tue, Dec 4, 2018	94.52	95.10	89.93	90.33
6682	NYSE	LOW	Mon, Dec 3, 2018	95.49	96.06	93.84	94.29
6681	NYSE	LOW	Fri, Nov 30, 2018	92.95	94.53	92.46	94.37
6680	NYSE	LOW	Thu, Nov 29, 2018	93.35	93.55	91.96	93.20
6679	NYSE	LOW	Wed, Nov 28, 2018	92.04	93.74	90.62	93.69
6678	NYSE	LOW	Tue, Nov 27, 2018	89.11	91.64	89.11	91.64
6677	NYSE	LOW	Mon, Nov 26, 2018	88.67	89.48	87.30	89.31
6676	NYSE	LOW	Fri, Nov 23, 2018	88.02	88.60	87.54	87.81
6675	NYSE	LOW	Wed, Nov 21, 2018	86.55	89.02	86.21	88.37
6674	NYSE	LOW	Tue, Nov 20, 2018	85.86	89.62	84.75	86.18
6673	NYSE	LOW	Mon, Nov 19, 2018	93.31	93.90	90.58	91.35
6672	NYSE	LOW	Fri, Nov 16, 2018	92.84	93.47	92.01	93.25
6671	NYSE	LOW	Thu, Nov 15, 2018	94.11	94.44	91.58	93.68
6670	NYSE	LOW	Wed, Nov 14, 2018	96.67	97.40	94.39	94.91
6669	NYSE	LOW	Tue, Nov 13, 2018	94.95	96.20	93.77	95.59
6668	NYSE	LOW	Mon, Nov 12, 2018	96.60	97.66	95.40	95.65
6667	NYSE	LOW	Fri, Nov 9, 2018	98.95	99.05	96.43	96.82
6666	NYSE	LOW	Thu, Nov 8, 2018	99.39	100.69	98.98	99.47
6665	NYSE	LOW	Wed, Nov 7, 2018	98.10	100.66	96.90	100.60
6664	NYSE	LOW	Tue, Nov 6, 2018	96.78	97.59	96.33	97.51
6663	NYSE	LOW	Mon, Nov 5, 2018	96.65	97.64	95.69	97.07
6662	NYSE	LOW	Fri, Nov 2, 2018	98.42	99.11	95.80	96.82
6661	NYSE	LOW	Thu, Nov 1, 2018	95.29	97.81	94.60	97.44
6660	NYSE	LOW	Wed, Oct 31, 2018	95.82	97.55	95.04	95.22
6659	NYSE	LOW	Tue, Oct 30, 2018	93.11	95.02	92.99	94.74
6658	NYSE	LOW	Mon, Oct 29, 2018	94.86	95.55	91.61	92.86
6657	NYSE	LOW	Fri, Oct 26, 2018	96.36	96.63	93.10	93.78
6656	NYSE	LOW	Thu, Oct 25, 2018	97.06	98.78	95.76	97.95
6655	NYSE	LOW	Wed, Oct 24, 2018	98.32	100.71	96.32	96.53
6654	NYSE	LOW	Tue, Oct 23, 2018	96.84	98.88	95.60	98.12
6653	NYSE	LOW	Mon, Oct 22, 2018	99.89	100.26	98.18	97.91
6652	NYSE	LOW	Fri, Oct 19, 2018	99.78	100.56	98.95	99.59
6651	NYSE	LOW	Thu, Oct 18, 2018	102.16	102.37	99.52	99.71
6650	NYSE	LOW	Wed, Oct 17, 2018	102.37	103.32	101.39	102.44
6649	NYSE	LOW	Tue, Oct 16, 2018	105.05	106.56	104.23	105.98
6648	NYSE	LOW	Mon, Oct 15, 2018	105.36	105.91	104.64	104.67
6647	NYSE	LOW	Fri, Oct 12, 2018	105.75	107.03	104.02	105.36
6646	NYSE	LOW	Thu, Oct 11, 2018	106.39	108.74	103.81	104.23
6645	NYSE	LOW	Wed, Oct 10, 2018	110.93	111.11	106.06	106.29
6644	NYSE	LOW	Tue, Oct 9, 2018	110.09	110.98	109.15	109.17
6643	NYSE	LOW	Mon, Oct 8, 2018	109.52	110.09	108.77	109.90
6642	NYSE	LOW	Fri, Oct 5, 2018	110.64	111.11	108.39	109.74
6641	NYSE	LOW	Thu, Oct 4, 2018	111.75	111.83	110.02	110.78
6640	NYSE	LOW	Wed, Oct 3, 2018	113.00	113.51	111.54	111.75
6639	NYSE	LOW	Tue, Oct 2, 2018	114.38	114.77	112.57	112.59
6638	NYSE	LOW	Mon, Oct 1, 2018	115.58	115.63	114.04	114.07
6637	NYSE	LOW	Fri, Sep 28, 2018	116.63	117.70	114.68	114.82
6636	NYSE	LOW	Thu, Sep 27, 2018	114.59	115.18	113.57	114.50
6635	NYSE	LOW	Wed, Sep 26, 2018	115.78	116.19	114.77	114.79
6634	NYSE	LOW	Tue, Sep 25, 2018	115.32	116.00	114.94	115.20
6633	NYSE	LOW	Mon, Sep 24, 2018	116.21	116.58	114.83	115.01
6632	NYSE	LOW	Fri, Sep 21, 2018	116.94	117.35	116.34	116.84
6631	NYSE	LOW	Thu, Sep 20, 2018	116.02	116.86	116.02	116.70
6630	NYSE	LOW	Wed, Sep 19, 2018	115.69	116.50	115.48	116.26
6629	NYSE	LOW	Tue, Sep 18, 2018	113.30	115.72	113.22	115.55
6628	NYSE	LOW	Mon, Sep 17, 2018	113.68	114.15	113.41	113.74
6627	NYSE	LOW	Fri, Sep 14, 2018	113.26	114.23	112.16	113.89
6626	NYSE	LOW	Thu, Sep 13, 2018	113.49	113.70	112.01	112.75
6625	NYSE	LOW	Wed, Sep 12, 2018	114.31	114.54	112.84	114.34
6624	NYSE	LOW	Tue, Sep 11, 2018	112.95	114.53	112.10	114.18
6623	NYSE	LOW	Mon, Sep 10, 2018	110.72	112.89	110.24	112.39
6622	NYSE	LOW	Fri, Sep 7, 2018	108.99	110.49	108.82	109.59
6621	NYSE	LOW	Thu, Sep 6, 2018	108.44	109.68	108.28	109.38
6620	NYSE	LOW	Wed, Sep 5, 2018	109.66	110.78	108.38	108.41
6619	NYSE	LOW	Tue, Sep 4, 2018	108.39	110.23	108.03	109.93
6618	NYSE	LOW	Fri, Aug 31, 2018	107.78	108.83	107.69	108.75
6617	NYSE	LOW	Thu, Aug 30, 2018	108.29	108.49	107.59	107.88
6616	NYSE	LOW	Wed, Aug 29, 2018	108.25	108.86	107.62	108.68
6615	NYSE	LOW	Tue, Aug 28, 2018	106.89	108.39	106.89	108.27
6614	NYSE	LOW	Mon, Aug 27, 2018	107.41	107.99	106.77	106.97
6613	NYSE	LOW	Fri, Aug 24, 2018	106.84	108.01	106.66	106.80
6612	NYSE	LOW	Thu, Aug 23, 2018	106.93	107.64	106.20	107.15
6611	NYSE	LOW	Wed, Aug 22, 2018	104.97	109.80	104.27	105.52
6610	NYSE	LOW	Tue, Aug 21, 2018	99.29	100.29	98.81	99.74
6609	NYSE	LOW	Mon, Aug 20, 2018	97.98	99.14	97.91	98.97
6608	NYSE	LOW	Fri, Aug 17, 2018	97.67	98.23	97.33	97.98
6607	NYSE	LOW	Thu, Aug 16, 2018	97.26	98.23	97.16	97.68
6606	NYSE	LOW	Wed, Aug 15, 2018	97.75	97.95	96.26	96.83
6605	NYSE	LOW	Tue, Aug 14, 2018	97.45	98.57	96.24	98.40
6604	NYSE	LOW	Mon, Aug 13, 2018	98.31	98.61	97.04	97.09
6603	NYSE	LOW	Fri, Aug 10, 2018	99.17	99.62	98.03	98.31
6602	NYSE	LOW	Thu, Aug 9, 2018	99.43	100.58	98.88	99.94
6601	NYSE	LOW	Wed, Aug 8, 2018	98.81	99.30	98.52	98.87
6600	NYSE	LOW	Tue, Aug 7, 2018	97.66	99.00	97.38	98.78
6599	NYSE	LOW	Mon, Aug 6, 2018	97.52	98.03	97.35	97.75
6598	NYSE	LOW	Fri, Aug 3, 2018	97.83	98.45	97.48	97.63
6597	NYSE	LOW	Thu, Aug 2, 2018	97.70	97.89	96.74	97.44
6596	NYSE	LOW	Wed, Aug 1, 2018	98.99	99.32	97.71	97.96
6595	NYSE	LOW	Tue, Jul 31, 2018	99.39	100.16	98.96	99.34
6594	NYSE	LOW	Mon, Jul 30, 2018	98.07	99.54	98.05	99.28
6593	NYSE	LOW	Fri, Jul 27, 2018	99.00	99.40	97.54	98.00
6592	NYSE	LOW	Thu, Jul 26, 2018	99.10	99.42	97.98	98.52
6591	NYSE	LOW	Wed, Jul 25, 2018	99.89	100.06	97.84	99.02
6590	NYSE	LOW	Tue, Jul 24, 2018	101.27	101.48	99.58	100.00
6589	NYSE	LOW	Mon, Jul 23, 2018	100.16	101.48	100.13	100.68
6588	NYSE	LOW	Fri, Jul 20, 2018	101.11	101.25	100.45	100.66
6587	NYSE	LOW	Thu, Jul 19, 2018	101.00	101.98	100.82	101.39
6586	NYSE	LOW	Wed, Jul 18, 2018	100.34	101.10	100.23	101.05
6585	NYSE	LOW	Tue, Jul 17, 2018	99.60	100.46	99.38	100.25
6584	NYSE	LOW	Mon, Jul 16, 2018	99.67	99.85	98.75	99.63
6583	NYSE	LOW	Fri, Jul 13, 2018	99.00	100.74	98.87	99.58
6582	NYSE	LOW	Thu, Jul 12, 2018	99.02	99.07	97.91	98.30
6581	NYSE	LOW	Wed, Jul 11, 2018	98.50	98.90	97.57	98.61
6580	NYSE	LOW	Tue, Jul 10, 2018	97.99	99.41	97.64	99.01
6579	NYSE	LOW	Mon, Jul 9, 2018	96.56	97.73	96.26	96.96
6578	NYSE	LOW	Fri, Jul 6, 2018	95.25	96.51	94.51	96.14
6577	NYSE	LOW	Thu, Jul 5, 2018	95.42	95.68	94.80	95.52
6576	NYSE	LOW	Tue, Jul 3, 2018	95.25	96.20	94.89	95.06
6575	NYSE	LOW	Mon, Jul 2, 2018	95.36	95.55	93.96	94.87
6574	NYSE	LOW	Fri, Jun 29, 2018	96.60	97.43	95.57	95.57
6573	NYSE	LOW	Thu, Jun 28, 2018	96.02	96.74	95.20	96.00
6572	NYSE	LOW	Wed, Jun 27, 2018	97.28	98.24	96.21	96.31
6571	NYSE	LOW	Tue, Jun 26, 2018	97.36	97.67	96.94	97.13
6570	NYSE	LOW	Mon, Jun 25, 2018	97.76	98.48	96.21	96.85
6569	NYSE	LOW	Fri, Jun 22, 2018	99.36	99.47	98.00	98.22
6568	NYSE	LOW	Thu, Jun 21, 2018	98.34	99.39	97.87	99.06
6567	NYSE	LOW	Wed, Jun 20, 2018	98.00	98.94	97.68	98.44
6566	NYSE	LOW	Tue, Jun 19, 2018	97.96	98.75	97.64	98.16
6565	NYSE	LOW	Mon, Jun 18, 2018	98.43	99.39	98.31	98.59
6564	NYSE	LOW	Fri, Jun 15, 2018	98.36	99.67	98.17	99.18
6563	NYSE	LOW	Thu, Jun 14, 2018	99.50	99.98	98.66	99.16
6562	NYSE	LOW	Wed, Jun 13, 2018	100.60	100.83	99.44	99.46
6561	NYSE	LOW	Tue, Jun 12, 2018	101.25	101.33	99.86	100.50
6560	NYSE	LOW	Mon, Jun 11, 2018	100.44	100.93	100.00	100.50
6559	NYSE	LOW	Fri, Jun 8, 2018	99.11	100.30	98.51	100.22
6558	NYSE	LOW	Thu, Jun 7, 2018	98.68	99.65	98.68	99.27
6557	NYSE	LOW	Wed, Jun 6, 2018	97.98	98.64	97.14	98.49
6556	NYSE	LOW	Tue, Jun 5, 2018	97.12	97.69	96.74	97.50
6555	NYSE	LOW	Mon, Jun 4, 2018	95.95	97.90	95.89	97.59
6554	NYSE	LOW	Fri, Jun 1, 2018	95.44	96.34	95.16	95.83
6553	NYSE	LOW	Thu, May 31, 2018	97.40	97.83	94.86	95.01
6552	NYSE	LOW	Wed, May 30, 2018	96.31	97.98	96.05	97.42
6551	NYSE	LOW	Tue, May 29, 2018	95.50	96.75	95.40	95.78
6550	NYSE	LOW	Fri, May 25, 2018	96.70	97.49	96.05	96.69
6549	NYSE	LOW	Thu, May 24, 2018	93.85	96.75	93.07	96.49
6548	NYSE	LOW	Wed, May 23, 2018	90.70	95.14	90.52	94.69
6547	NYSE	LOW	Tue, May 22, 2018	90.05	90.35	85.58	85.75
6546	NYSE	LOW	Mon, May 21, 2018	86.84	87.55	86.59	87.39
6545	NYSE	LOW	Fri, May 18, 2018	85.31	86.87	85.22	86.34
6544	NYSE	LOW	Thu, May 17, 2018	85.60	86.18	85.21	85.47
6543	NYSE	LOW	Wed, May 16, 2018	86.01	86.13	85.18	85.51
6542	NYSE	LOW	Tue, May 15, 2018	85.70	86.65	85.21	85.69
6541	NYSE	LOW	Mon, May 14, 2018	87.69	87.93	86.06	86.58
6540	NYSE	LOW	Fri, May 11, 2018	85.20	87.74	85.20	87.45
6539	NYSE	LOW	Thu, May 10, 2018	84.81	85.50	84.09	85.07
6538	NYSE	LOW	Wed, May 9, 2018	84.01	85.13	83.27	84.42
6537	NYSE	LOW	Tue, May 8, 2018	83.43	84.28	83.00	84.25
6536	NYSE	LOW	Mon, May 7, 2018	84.38	84.52	83.34	83.85
6535	NYSE	LOW	Fri, May 4, 2018	82.59	84.74	82.21	84.23
6534	NYSE	LOW	Thu, May 3, 2018	83.51	83.56	81.36	82.83
6533	NYSE	LOW	Wed, May 2, 2018	82.66	85.22	82.51	83.96
6532	NYSE	LOW	Tue, May 1, 2018	81.75	82.98	81.16	82.96
6531	NYSE	LOW	Mon, Apr 30, 2018	84.30	84.38	82.43	82.43
6530	NYSE	LOW	Fri, Apr 27, 2018	83.16	84.45	82.91	84.00
6529	NYSE	LOW	Thu, Apr 26, 2018	81.75	84.08	81.64	83.28
6528	NYSE	LOW	Wed, Apr 25, 2018	82.56	82.76	81.31	81.48
6527	NYSE	LOW	Tue, Apr 24, 2018	84.73	85.07	82.56	82.91
6526	NYSE	LOW	Mon, Apr 23, 2018	84.17	84.57	83.45	83.94
6525	NYSE	LOW	Fri, Apr 20, 2018	85.38	85.56	83.28	83.62
6524	NYSE	LOW	Thu, Apr 19, 2018	86.30	86.30	83.98	84.88
6523	NYSE	LOW	Wed, Apr 18, 2018	86.35	87.45	86.06	86.41
6522	NYSE	LOW	Tue, Apr 17, 2018	86.58	86.93	86.04	86.16
6521	NYSE	LOW	Mon, Apr 16, 2018	86.75	86.98	85.86	86.06
6520	NYSE	LOW	Fri, Apr 13, 2018	87.35	87.63	85.77	86.23
6519	NYSE	LOW	Thu, Apr 12, 2018	86.93	87.30	86.67	87.04
6518	NYSE	LOW	Wed, Apr 11, 2018	86.36	87.77	86.23	86.65
6517	NYSE	LOW	Tue, Apr 10, 2018	85.89	87.29	85.38	87.14
6516	NYSE	LOW	Mon, Apr 9, 2018	88.46	88.60	85.07	85.24
6515	NYSE	LOW	Fri, Apr 6, 2018	88.14	89.15	87.22	88.24
6514	NYSE	LOW	Thu, Apr 5, 2018	88.51	89.05	88.23	88.75
6513	NYSE	LOW	Wed, Apr 4, 2018	84.32	88.27	84.15	88.06
6512	NYSE	LOW	Tue, Apr 3, 2018	85.02	86.01	84.34	85.45
6511	NYSE	LOW	Mon, Apr 2, 2018	87.35	87.55	83.08	84.59
6510	NYSE	LOW	Thu, Mar 29, 2018	86.23	88.00	85.97	87.75
6509	NYSE	LOW	Wed, Mar 28, 2018	86.09	86.93	85.08	85.88
6508	NYSE	LOW	Tue, Mar 27, 2018	89.00	89.00	85.51	85.96
6507	NYSE	LOW	Mon, Mar 26, 2018	88.36	90.33	87.65	89.30
6506	NYSE	LOW	Fri, Mar 23, 2018	85.94	86.65	83.74	83.77
6505	NYSE	LOW	Thu, Mar 22, 2018	86.50	87.27	85.65	85.70
6504	NYSE	LOW	Wed, Mar 21, 2018	85.89	87.98	85.67	87.25
6503	NYSE	LOW	Tue, Mar 20, 2018	86.19	86.45	85.07	85.73
6502	NYSE	LOW	Mon, Mar 19, 2018	86.61	87.02	85.30	85.79
6501	NYSE	LOW	Fri, Mar 16, 2018	85.53	87.34	85.53	87.00
6500	NYSE	LOW	Thu, Mar 15, 2018	86.55	86.65	85.29	85.54
6499	NYSE	LOW	Wed, Mar 14, 2018	86.74	86.92	85.26	86.38
6498	NYSE	LOW	Tue, Mar 13, 2018	87.73	88.02	85.90	86.14
6497	NYSE	LOW	Mon, Mar 12, 2018	87.25	88.06	87.01	87.68
6496	NYSE	LOW	Fri, Mar 9, 2018	86.75	87.33	86.23	87.28
6495	NYSE	LOW	Thu, Mar 8, 2018	86.44	86.81	85.46	86.16
6494	NYSE	LOW	Wed, Mar 7, 2018	86.49	86.81	85.51	86.11
6493	NYSE	LOW	Tue, Mar 6, 2018	86.50	87.20	86.29	87.12
6492	NYSE	LOW	Mon, Mar 5, 2018	85.06	87.02	85.05	86.33
6491	NYSE	LOW	Fri, Mar 2, 2018	86.88	87.34	85.08	85.34
6490	NYSE	LOW	Thu, Mar 1, 2018	89.57	89.70	87.11	87.96
6489	NYSE	LOW	Wed, Feb 28, 2018	87.40	92.22	86.75	89.59
6488	NYSE	LOW	Tue, Feb 27, 2018	97.62	98.41	95.48	95.79
6487	NYSE	LOW	Mon, Feb 26, 2018	97.92	97.98	96.71	97.51
6486	NYSE	LOW	Fri, Feb 23, 2018	97.33	97.62	96.62	97.49
6485	NYSE	LOW	Thu, Feb 22, 2018	96.02	97.18	95.73	96.89
6484	NYSE	LOW	Wed, Feb 21, 2018	96.00	97.20	95.22	95.34
6483	NYSE	LOW	Tue, Feb 20, 2018	96.55	97.68	95.43	95.65
6482	NYSE	LOW	Fri, Feb 16, 2018	96.48	97.67	95.79	96.31
6481	NYSE	LOW	Thu, Feb 15, 2018	98.18	98.19	95.62	96.51
6480	NYSE	LOW	Wed, Feb 14, 2018	95.09	97.40	94.40	96.93
6479	NYSE	LOW	Tue, Feb 13, 2018	96.96	97.61	94.87	96.06
6478	NYSE	LOW	Mon, Feb 12, 2018	98.25	99.00	97.17	97.78
6477	NYSE	LOW	Fri, Feb 9, 2018	96.19	98.16	92.51	97.17
6476	NYSE	LOW	Thu, Feb 8, 2018	99.92	100.11	94.89	95.01
6475	NYSE	LOW	Wed, Feb 7, 2018	100.00	102.32	99.75	99.92
6474	NYSE	LOW	Tue, Feb 6, 2018	95.29	100.92	94.81	100.22
6473	NYSE	LOW	Mon, Feb 5, 2018	101.38	103.11	97.04	97.58
6472	NYSE	LOW	Fri, Feb 2, 2018	103.85	103.86	101.15	101.50
6471	NYSE	LOW	Thu, Feb 1, 2018	103.84	105.08	103.25	103.86
6470	NYSE	LOW	Wed, Jan 31, 2018	105.67	106.20	104.54	104.73
6469	NYSE	LOW	Tue, Jan 30, 2018	105.71	106.14	104.63	105.18
6468	NYSE	LOW	Mon, Jan 29, 2018	108.00	108.38	106.68	106.84
6467	NYSE	LOW	Fri, Jan 26, 2018	106.64	107.40	105.53	107.40
6466	NYSE	LOW	Thu, Jan 25, 2018	108.94	108.98	106.11	106.38
6465	NYSE	LOW	Wed, Jan 24, 2018	107.39	107.64	105.90	106.72
6464	NYSE	LOW	Tue, Jan 23, 2018	107.00	108.31	106.15	107.11
6463	NYSE	LOW	Mon, Jan 22, 2018	107.00	107.38	105.35	106.70
6462	NYSE	LOW	Fri, Jan 19, 2018	104.28	105.35	102.47	104.95
6461	NYSE	LOW	Thu, Jan 18, 2018	102.02	102.13	100.81	101.36
6460	NYSE	LOW	Wed, Jan 17, 2018	101.26	102.29	100.56	101.68
6459	NYSE	LOW	Tue, Jan 16, 2018	101.50	105.60	100.09	100.97
6458	NYSE	LOW	Fri, Jan 12, 2018	96.01	102.28	95.63	100.86
6457	NYSE	LOW	Thu, Jan 11, 2018	94.54	95.78	94.01	95.74
6456	NYSE	LOW	Wed, Jan 10, 2018	94.46	94.83	93.85	94.17
6455	NYSE	LOW	Tue, Jan 9, 2018	94.32	94.92	93.56	94.55
6454	NYSE	LOW	Mon, Jan 8, 2018	94.38	95.13	93.67	93.71
6453	NYSE	LOW	Fri, Jan 5, 2018	94.00	94.80	93.76	94.74
6452	NYSE	LOW	Thu, Jan 4, 2018	92.19	92.82	91.58	92.74
6451	NYSE	LOW	Wed, Jan 3, 2018	91.75	92.09	91.17	92.02
6450	NYSE	LOW	Tue, Jan 2, 2018	93.02	93.46	91.52	91.62
6449	NYSE	LOW	Fri, Dec 29, 2017	93.41	93.55	92.91	92.94
6448	NYSE	LOW	Thu, Dec 28, 2017	92.54	92.94	92.17	92.86
6447	NYSE	LOW	Wed, Dec 27, 2017	91.96	92.40	91.89	92.11
6446	NYSE	LOW	Tue, Dec 26, 2017	91.30	92.08	91.11	91.89
6445	NYSE	LOW	Fri, Dec 22, 2017	90.91	91.25	90.19	91.19
6444	NYSE	LOW	Thu, Dec 21, 2017	89.96	91.03	89.90	90.73
6443	NYSE	LOW	Wed, Dec 20, 2017	89.23	90.94	88.93	90.19
6442	NYSE	LOW	Tue, Dec 19, 2017	87.85	89.33	87.23	88.86
6441	NYSE	LOW	Mon, Dec 18, 2017	87.12	88.09	87.04	87.44
6440	NYSE	LOW	Fri, Dec 15, 2017	85.98	87.14	85.97	86.69
6439	NYSE	LOW	Thu, Dec 14, 2017	86.04	86.35	85.38	85.58
6438	NYSE	LOW	Wed, Dec 13, 2017	85.35	85.79	85.11	85.60
6437	NYSE	LOW	Tue, Dec 12, 2017	85.53	85.71	84.88	84.99
6436	NYSE	LOW	Mon, Dec 11, 2017	85.58	86.10	85.21	85.54
6435	NYSE	LOW	Fri, Dec 8, 2017	83.85	85.73	83.85	85.60
6434	NYSE	LOW	Thu, Dec 7, 2017	82.41	83.74	82.23	83.63
6433	NYSE	LOW	Wed, Dec 6, 2017	84.94	86.09	82.37	82.40
6432	NYSE	LOW	Tue, Dec 5, 2017	88.03	88.55	86.28	86.31
6431	NYSE	LOW	Mon, Dec 4, 2017	84.94	88.48	84.71	88.04
6430	NYSE	LOW	Fri, Dec 1, 2017	83.24	84.42	82.12	84.23
6429	NYSE	LOW	Thu, Nov 30, 2017	83.45	84.68	83.10	83.37
6428	NYSE	LOW	Wed, Nov 29, 2017	81.75	84.36	81.60	83.30
6427	NYSE	LOW	Tue, Nov 28, 2017	79.69	81.74	79.69	81.68
6426	NYSE	LOW	Mon, Nov 27, 2017	79.95	80.78	79.54	79.83
6425	NYSE	LOW	Fri, Nov 24, 2017	79.93	79.95	79.11	79.24
6424	NYSE	LOW	Wed, Nov 22, 2017	80.84	81.18	79.55	79.56
6423	NYSE	LOW	Tue, Nov 21, 2017	79.70	82.22	79.50	80.59
6422	NYSE	LOW	Mon, Nov 20, 2017	80.66	81.90	80.38	81.46
6421	NYSE	LOW	Fri, Nov 17, 2017	79.51	80.50	79.17	80.22
6420	NYSE	LOW	Thu, Nov 16, 2017	78.70	79.55	78.23	79.47
6419	NYSE	LOW	Wed, Nov 15, 2017	79.00	79.04	78.27	78.37
6418	NYSE	LOW	Tue, Nov 14, 2017	77.17	79.26	77.14	79.23
6417	NYSE	LOW	Mon, Nov 13, 2017	77.50	77.88	77.19	77.53
6416	NYSE	LOW	Fri, Nov 10, 2017	77.93	78.02	77.28	77.49
6415	NYSE	LOW	Thu, Nov 9, 2017	77.90	78.31	77.39	78.08
6414	NYSE	LOW	Wed, Nov 8, 2017	77.50	78.52	77.19	78.09
6413	NYSE	LOW	Tue, Nov 7, 2017	77.71	78.32	77.22	77.63
6412	NYSE	LOW	Mon, Nov 6, 2017	78.31	78.37	77.27	77.41
6411	NYSE	LOW	Fri, Nov 3, 2017	76.99	78.11	76.62	77.92
6410	NYSE	LOW	Thu, Nov 2, 2017	79.20	79.30	75.36	76.65
6409	NYSE	LOW	Wed, Nov 1, 2017	79.62	80.50	79.42	79.92
6408	NYSE	LOW	Tue, Oct 31, 2017	79.50	80.21	79.45	79.95
6407	NYSE	LOW	Mon, Oct 30, 2017	80.27	80.32	79.40	79.41
6406	NYSE	LOW	Fri, Oct 27, 2017	80.75	81.02	79.42	80.61
6405	NYSE	LOW	Thu, Oct 26, 2017	81.11	82.48	80.96	81.53
6404	NYSE	LOW	Wed, Oct 25, 2017	81.14	81.55	80.53	80.99
6403	NYSE	LOW	Tue, Oct 24, 2017	79.86	81.16	79.74	81.16
6402	NYSE	LOW	Mon, Oct 23, 2017	80.23	81.20	80.12	80.00
6401	NYSE	LOW	Fri, Oct 20, 2017	81.56	81.64	79.94	80.04
6400	NYSE	LOW	Thu, Oct 19, 2017	80.68	81.40	80.43	81.27
6399	NYSE	LOW	Wed, Oct 18, 2017	81.16	81.32	80.71	80.75
6398	NYSE	LOW	Tue, Oct 17, 2017	81.28	81.68	80.23	81.11
6397	NYSE	LOW	Mon, Oct 16, 2017	82.24	82.44	81.10	81.20
6396	NYSE	LOW	Fri, Oct 13, 2017	81.72	82.52	81.57	82.33
6395	NYSE	LOW	Thu, Oct 12, 2017	81.20	81.83	80.74	81.57
6394	NYSE	LOW	Wed, Oct 11, 2017	81.17	81.56	81.04	81.21
6393	NYSE	LOW	Tue, Oct 10, 2017	81.64	81.87	81.02	81.10
6392	NYSE	LOW	Mon, Oct 9, 2017	81.90	82.41	81.53	81.74
6391	NYSE	LOW	Fri, Oct 6, 2017	82.15	82.64	81.59	81.86
6390	NYSE	LOW	Thu, Oct 5, 2017	81.38	82.74	81.28	82.26
6389	NYSE	LOW	Wed, Oct 4, 2017	81.32	81.74	81.06	81.46
6388	NYSE	LOW	Tue, Oct 3, 2017	80.89	81.61	80.86	81.35
6387	NYSE	LOW	Mon, Oct 2, 2017	80.04	81.27	79.85	80.79
6386	NYSE	LOW	Fri, Sep 29, 2017	79.58	80.15	79.33	79.94
6385	NYSE	LOW	Thu, Sep 28, 2017	79.10	79.69	78.90	79.45
6384	NYSE	LOW	Wed, Sep 27, 2017	79.56	79.80	78.63	79.23
6383	NYSE	LOW	Tue, Sep 26, 2017	79.54	79.82	78.94	79.29
6382	NYSE	LOW	Mon, Sep 25, 2017	78.26	79.52	78.26	79.34
6381	NYSE	LOW	Fri, Sep 22, 2017	78.08	78.44	78.00	78.23
6380	NYSE	LOW	Thu, Sep 21, 2017	78.00	78.21	77.49	78.04
6379	NYSE	LOW	Wed, Sep 20, 2017	77.23	78.08	77.20	77.91
6378	NYSE	LOW	Tue, Sep 19, 2017	77.75	78.15	77.20	77.49
6377	NYSE	LOW	Mon, Sep 18, 2017	77.83	78.20	77.31	77.67
6376	NYSE	LOW	Fri, Sep 15, 2017	78.43	78.78	77.95	77.99
6375	NYSE	LOW	Thu, Sep 14, 2017	77.90	78.59	77.90	78.46
6374	NYSE	LOW	Wed, Sep 13, 2017	78.83	79.43	77.72	77.86
6373	NYSE	LOW	Tue, Sep 12, 2017	77.88	78.80	77.53	78.66
6372	NYSE	LOW	Mon, Sep 11, 2017	77.94	78.25	76.59	77.50
6371	NYSE	LOW	Fri, Sep 8, 2017	78.05	79.35	77.63	78.56
6370	NYSE	LOW	Thu, Sep 7, 2017	78.33	78.74	76.50	77.68
6369	NYSE	LOW	Wed, Sep 6, 2017	76.50	77.52	76.42	77.47
6368	NYSE	LOW	Tue, Sep 5, 2017	75.27	76.14	75.03	75.68
6367	NYSE	LOW	Fri, Sep 1, 2017	74.19	74.78	73.72	74.65
6366	NYSE	LOW	Thu, Aug 31, 2017	74.50	74.83	73.89	73.89
6365	NYSE	LOW	Wed, Aug 30, 2017	73.50	74.27	73.41	73.91
6364	NYSE	LOW	Tue, Aug 29, 2017	73.72	74.17	73.28	73.45
6363	NYSE	LOW	Mon, Aug 28, 2017	74.40	75.23	73.63	73.80
6362	NYSE	LOW	Fri, Aug 25, 2017	72.63	73.63	72.53	73.35
6361	NYSE	LOW	Thu, Aug 24, 2017	73.20	73.87	72.32	72.61
6360	NYSE	LOW	Wed, Aug 23, 2017	71.95	73.41	70.76	73.01
6359	NYSE	LOW	Tue, Aug 22, 2017	74.08	75.93	73.91	75.82
6358	NYSE	LOW	Mon, Aug 21, 2017	73.87	74.49	73.34	73.85
6357	NYSE	LOW	Fri, Aug 18, 2017	74.02	74.19	73.22	73.64
6356	NYSE	LOW	Thu, Aug 17, 2017	75.27	75.53	74.11	74.12
6355	NYSE	LOW	Wed, Aug 16, 2017	74.66	75.55	74.61	75.35
6354	NYSE	LOW	Tue, Aug 15, 2017	77.90	77.90	74.18	74.30
6353	NYSE	LOW	Mon, Aug 14, 2017	77.80	78.13	77.18	77.72
6352	NYSE	LOW	Fri, Aug 11, 2017	76.76	77.51	76.67	77.26
6351	NYSE	LOW	Thu, Aug 10, 2017	77.80	77.99	76.62	77.01
6350	NYSE	LOW	Wed, Aug 9, 2017	77.00	78.36	76.60	78.34
6349	NYSE	LOW	Tue, Aug 8, 2017	78.27	78.33	77.13	77.21
6348	NYSE	LOW	Mon, Aug 7, 2017	78.50	78.84	78.09	78.32
6347	NYSE	LOW	Fri, Aug 4, 2017	78.46	78.57	77.68	78.37
6346	NYSE	LOW	Thu, Aug 3, 2017	78.14	78.91	77.86	77.91
6345	NYSE	LOW	Wed, Aug 2, 2017	77.57	78.15	77.50	77.86
6344	NYSE	LOW	Tue, Aug 1, 2017	77.27	77.96	76.25	77.83
6343	NYSE	LOW	Mon, Jul 31, 2017	76.57	77.52	76.37	77.40
6342	NYSE	LOW	Fri, Jul 28, 2017	76.96	77.35	76.20	76.48
6341	NYSE	LOW	Thu, Jul 27, 2017	75.83	77.68	75.81	77.00
6340	NYSE	LOW	Wed, Jul 26, 2017	75.69	76.33	75.30	75.98
6339	NYSE	LOW	Tue, Jul 25, 2017	74.69	76.18	74.51	75.69
6338	NYSE	LOW	Mon, Jul 24, 2017	73.50	74.76	73.06	74.31
6337	NYSE	LOW	Fri, Jul 21, 2017	72.75	74.11	72.72	73.84
6336	NYSE	LOW	Thu, Jul 20, 2017	75.96	76.14	71.58	72.56
6335	NYSE	LOW	Wed, Jul 19, 2017	76.24	77.15	76.21	76.83
6334	NYSE	LOW	Tue, Jul 18, 2017	76.24	76.41	75.88	75.96
6333	NYSE	LOW	Mon, Jul 17, 2017	76.06	76.67	75.94	76.43
6332	NYSE	LOW	Fri, Jul 14, 2017	76.53	76.70	75.74	76.06
6331	NYSE	LOW	Thu, Jul 13, 2017	76.51	76.91	76.28	76.52
6330	NYSE	LOW	Wed, Jul 12, 2017	76.60	76.92	76.03	76.22
6329	NYSE	LOW	Tue, Jul 11, 2017	76.98	77.12	76.02	76.25
6328	NYSE	LOW	Mon, Jul 10, 2017	77.30	77.47	76.85	76.92
6327	NYSE	LOW	Fri, Jul 7, 2017	76.73	77.30	76.65	77.15
6326	NYSE	LOW	Thu, Jul 6, 2017	77.07	77.30	76.43	76.59
6325	NYSE	LOW	Wed, Jul 5, 2017	78.24	78.39	77.03	77.37
6324	NYSE	LOW	Mon, Jul 3, 2017	78.00	78.45	77.99	78.26
6323	NYSE	LOW	Fri, Jun 30, 2017	76.53	77.94	76.53	77.53
6322	NYSE	LOW	Thu, Jun 29, 2017	77.10	77.19	76.16	76.60
6321	NYSE	LOW	Wed, Jun 28, 2017	76.63	77.22	76.52	77.02
6320	NYSE	LOW	Tue, Jun 27, 2017	76.48	77.11	75.79	76.33
6319	NYSE	LOW	Mon, Jun 26, 2017	76.33	76.95	76.30	76.70
6318	NYSE	LOW	Fri, Jun 23, 2017	78.38	78.41	75.83	76.07
6317	NYSE	LOW	Thu, Jun 22, 2017	79.20	79.35	78.30	78.34
6316	NYSE	LOW	Wed, Jun 21, 2017	80.48	80.81	79.04	79.14
6315	NYSE	LOW	Tue, Jun 20, 2017	81.00	81.45	80.37	80.46
6314	NYSE	LOW	Mon, Jun 19, 2017	80.23	81.35	79.57	81.08
6313	NYSE	LOW	Fri, Jun 16, 2017	80.14	80.36	79.24	79.80
6312	NYSE	LOW	Thu, Jun 15, 2017	80.10	80.49	79.70	80.39
6311	NYSE	LOW	Wed, Jun 14, 2017	79.81	81.04	79.32	80.56
6310	NYSE	LOW	Tue, Jun 13, 2017	79.04	79.81	78.91	79.65
6309	NYSE	LOW	Mon, Jun 12, 2017	78.47	79.80	78.36	79.03
6308	NYSE	LOW	Fri, Jun 9, 2017	77.77	78.85	77.71	78.65
6307	NYSE	LOW	Thu, Jun 8, 2017	77.99	78.48	77.55	77.64
6306	NYSE	LOW	Wed, Jun 7, 2017	78.80	78.93	77.70	77.79
6305	NYSE	LOW	Tue, Jun 6, 2017	78.86	79.19	78.52	78.70
6304	NYSE	LOW	Mon, Jun 5, 2017	80.25	80.33	79.41	79.44
6303	NYSE	LOW	Fri, Jun 2, 2017	80.03	80.74	80.03	80.22
6302	NYSE	LOW	Thu, Jun 1, 2017	78.77	80.43	78.29	80.43
6301	NYSE	LOW	Wed, May 31, 2017	79.52	79.64	78.10	78.77
6300	NYSE	LOW	Tue, May 30, 2017	80.77	80.81	79.28	79.41
6299	NYSE	LOW	Fri, May 26, 2017	81.26	81.48	80.56	80.91
6298	NYSE	LOW	Thu, May 25, 2017	80.06	81.66	79.98	81.33
6297	NYSE	LOW	Wed, May 24, 2017	79.33	80.28	78.40	79.85
6296	NYSE	LOW	Tue, May 23, 2017	84.14	84.19	82.15	82.34
6295	NYSE	LOW	Mon, May 22, 2017	84.83	84.92	83.98	84.05
6294	NYSE	LOW	Fri, May 19, 2017	84.16	84.92	83.90	84.59
6293	NYSE	LOW	Thu, May 18, 2017	83.75	84.44	83.63	84.05
6292	NYSE	LOW	Wed, May 17, 2017	84.57	84.90	83.67	83.75
6291	NYSE	LOW	Tue, May 16, 2017	86.00	86.20	85.03	85.36
6290	NYSE	LOW	Mon, May 15, 2017	85.19	86.06	84.85	85.19
6289	NYSE	LOW	Fri, May 12, 2017	84.70	85.03	84.29	84.82
6288	NYSE	LOW	Thu, May 11, 2017	85.75	85.82	84.18	84.70
6287	NYSE	LOW	Wed, May 10, 2017	85.87	86.13	85.45	86.06
6286	NYSE	LOW	Tue, May 9, 2017	86.20	86.25	85.61	85.85
6285	NYSE	LOW	Mon, May 8, 2017	86.00	86.18	85.41	86.00
6284	NYSE	LOW	Fri, May 5, 2017	85.70	86.00	85.09	86.00
6283	NYSE	LOW	Thu, May 4, 2017	85.77	85.86	85.00	85.40
6282	NYSE	LOW	Wed, May 3, 2017	85.41	86.00	85.14	85.53
6281	NYSE	LOW	Tue, May 2, 2017	84.76	85.43	84.19	85.38
6280	NYSE	LOW	Mon, May 1, 2017	84.84	85.10	84.23	84.40
6279	NYSE	LOW	Fri, Apr 28, 2017	85.16	85.29	84.05	84.88
6278	NYSE	LOW	Thu, Apr 27, 2017	85.45	85.76	84.86	85.27
6277	NYSE	LOW	Wed, Apr 26, 2017	84.61	85.65	84.41	85.23
6276	NYSE	LOW	Tue, Apr 25, 2017	84.78	85.31	84.07	84.51
6275	NYSE	LOW	Mon, Apr 24, 2017	84.00	84.47	83.58	84.17
6274	NYSE	LOW	Fri, Apr 21, 2017	83.26	83.70	82.97	83.12
6273	NYSE	LOW	Thu, Apr 20, 2017	82.42	83.56	82.33	83.29
6272	NYSE	LOW	Wed, Apr 19, 2017	82.49	82.74	81.96	81.99
6271	NYSE	LOW	Tue, Apr 18, 2017	81.80	82.32	81.65	82.13
6270	NYSE	LOW	Mon, Apr 17, 2017	81.06	81.98	81.05	81.95
6269	NYSE	LOW	Thu, Apr 13, 2017	81.63	81.92	81.05	81.06
6268	NYSE	LOW	Wed, Apr 12, 2017	81.85	82.17	81.29	81.87
6267	NYSE	LOW	Tue, Apr 11, 2017	82.28	82.75	81.76	82.41
6266	NYSE	LOW	Mon, Apr 10, 2017	82.08	82.99	82.08	82.42
6265	NYSE	LOW	Fri, Apr 7, 2017	81.91	82.40	81.91	82.14
6264	NYSE	LOW	Thu, Apr 6, 2017	81.87	82.46	81.79	81.97
6263	NYSE	LOW	Wed, Apr 5, 2017	81.75	82.69	81.57	81.62
6262	NYSE	LOW	Tue, Apr 4, 2017	81.91	82.08	81.26	81.59
6261	NYSE	LOW	Mon, Apr 3, 2017	83.11	83.14	81.75	82.04
6260	NYSE	LOW	Fri, Mar 31, 2017	82.01	82.55	81.81	82.21
6259	NYSE	LOW	Thu, Mar 30, 2017	82.09	82.55	81.89	82.30
6258	NYSE	LOW	Wed, Mar 29, 2017	82.26	82.62	81.72	82.21
6257	NYSE	LOW	Tue, Mar 28, 2017	81.52	82.65	81.47	82.40
6256	NYSE	LOW	Mon, Mar 27, 2017	81.32	82.06	81.04	81.56
6255	NYSE	LOW	Fri, Mar 24, 2017	82.52	82.89	81.89	82.21
6254	NYSE	LOW	Thu, Mar 23, 2017	82.35	83.05	82.12	82.45
6253	NYSE	LOW	Wed, Mar 22, 2017	82.25	82.93	81.79	82.35
6252	NYSE	LOW	Tue, Mar 21, 2017	82.82	83.30	81.71	81.92
6251	NYSE	LOW	Mon, Mar 20, 2017	83.53	83.53	82.14	82.35
6250	NYSE	LOW	Fri, Mar 17, 2017	83.62	83.74	82.98	83.53
6249	NYSE	LOW	Thu, Mar 16, 2017	83.32	84.00	83.07	83.22
6248	NYSE	LOW	Wed, Mar 15, 2017	82.00	83.32	81.98	83.27
6247	NYSE	LOW	Tue, Mar 14, 2017	81.68	82.18	81.31	81.94
6246	NYSE	LOW	Mon, Mar 13, 2017	81.58	81.99	81.36	81.58
6245	NYSE	LOW	Fri, Mar 10, 2017	81.56	82.00	81.44	81.58
6244	NYSE	LOW	Thu, Mar 9, 2017	81.36	81.81	81.07	81.17
6243	NYSE	LOW	Wed, Mar 8, 2017	80.84	81.72	80.84	81.33
6242	NYSE	LOW	Tue, Mar 7, 2017	81.00	81.32	80.65	80.84
6241	NYSE	LOW	Mon, Mar 6, 2017	81.27	81.50	81.02	81.02
6240	NYSE	LOW	Fri, Mar 3, 2017	80.60	81.87	80.56	81.68
6239	NYSE	LOW	Thu, Mar 2, 2017	81.37	81.40	80.28	80.40
6238	NYSE	LOW	Wed, Mar 1, 2017	81.28	82.85	80.60	81.45
6237	NYSE	LOW	Tue, Feb 28, 2017	75.91	75.93	74.17	74.37
6236	NYSE	LOW	Mon, Feb 27, 2017	76.20	76.45	75.69	76.42
6235	NYSE	LOW	Fri, Feb 24, 2017	75.91	76.34	75.41	76.10
6234	NYSE	LOW	Thu, Feb 23, 2017	77.15	77.21	75.73	75.80
6233	NYSE	LOW	Wed, Feb 22, 2017	77.33	77.45	76.60	76.80
6232	NYSE	LOW	Tue, Feb 21, 2017	77.50	77.52	76.46	77.25
6231	NYSE	LOW	Fri, Feb 17, 2017	76.16	76.74	75.94	76.74
6230	NYSE	LOW	Thu, Feb 16, 2017	76.91	77.40	75.66	76.32
6229	NYSE	LOW	Wed, Feb 15, 2017	75.47	77.48	75.35	76.91
6228	NYSE	LOW	Tue, Feb 14, 2017	74.06	75.89	73.96	75.72
6227	NYSE	LOW	Mon, Feb 13, 2017	74.08	74.26	73.58	73.90
6226	NYSE	LOW	Fri, Feb 10, 2017	73.42	74.04	73.11	73.97
6225	NYSE	LOW	Thu, Feb 9, 2017	72.71	73.70	72.43	73.53
6224	NYSE	LOW	Wed, Feb 8, 2017	72.61	72.77	72.21	72.45
6223	NYSE	LOW	Tue, Feb 7, 2017	72.85	72.99	72.11	72.24
6222	NYSE	LOW	Mon, Feb 6, 2017	72.96	73.20	72.40	72.61
6221	NYSE	LOW	Fri, Feb 3, 2017	72.12	73.40	71.79	73.29
6220	NYSE	LOW	Thu, Feb 2, 2017	72.73	72.79	71.90	71.95
6219	NYSE	LOW	Wed, Feb 1, 2017	72.91	73.03	72.32	72.35
6218	NYSE	LOW	Tue, Jan 31, 2017	72.84	73.54	72.75	73.08
6217	NYSE	LOW	Mon, Jan 30, 2017	73.09	73.64	72.57	73.57
6216	NYSE	LOW	Fri, Jan 27, 2017	73.29	73.43	72.72	73.25
6215	NYSE	LOW	Thu, Jan 26, 2017	73.38	73.83	72.87	73.23
6214	NYSE	LOW	Wed, Jan 25, 2017	74.29	74.75	73.04	73.06
6213	NYSE	LOW	Tue, Jan 24, 2017	72.61	74.03	72.51	74.00
6212	NYSE	LOW	Mon, Jan 23, 2017	71.24	72.84	71.24	72.58
6211	NYSE	LOW	Fri, Jan 20, 2017	71.63	71.93	71.26	71.76
6210	NYSE	LOW	Thu, Jan 19, 2017	71.29	72.65	71.15	71.60
6209	NYSE	LOW	Wed, Jan 18, 2017	72.10	72.10	71.06	71.38
6208	NYSE	LOW	Tue, Jan 17, 2017	71.62	73.21	71.39	72.38
6207	NYSE	LOW	Fri, Jan 13, 2017	71.40	72.62	71.39	72.15
6206	NYSE	LOW	Thu, Jan 12, 2017	71.25	71.64	70.80	71.58
6205	NYSE	LOW	Wed, Jan 11, 2017	71.16	71.37	70.56	71.26
6204	NYSE	LOW	Tue, Jan 10, 2017	70.95	71.70	70.67	71.21
6203	NYSE	LOW	Mon, Jan 9, 2017	70.93	71.32	70.90	71.07
6202	NYSE	LOW	Fri, Jan 6, 2017	71.20	71.40	70.54	70.95
6201	NYSE	LOW	Thu, Jan 5, 2017	71.44	71.79	70.76	71.07
6200	NYSE	LOW	Wed, Jan 4, 2017	71.18	72.23	71.05	71.81
6199	NYSE	LOW	Tue, Jan 3, 2017	71.71	71.92	70.49	70.95
6198	NYSE	LOW	Fri, Dec 30, 2016	71.63	72.08	70.78	71.12
6197	NYSE	LOW	Thu, Dec 29, 2016	71.50	71.90	71.24	71.34
6196	NYSE	LOW	Wed, Dec 28, 2016	72.45	72.47	71.46	71.57
6195	NYSE	LOW	Tue, Dec 27, 2016	72.59	72.75	71.96	72.23
6194	NYSE	LOW	Fri, Dec 23, 2016	73.10	73.29	72.24	72.30
6193	NYSE	LOW	Thu, Dec 22, 2016	73.55	74.09	72.88	73.01
6192	NYSE	LOW	Wed, Dec 21, 2016	74.09	74.32	73.80	74.19
6191	NYSE	LOW	Tue, Dec 20, 2016	73.05	74.48	72.80	74.27
6190	NYSE	LOW	Mon, Dec 19, 2016	72.62	73.52	72.56	72.92
6189	NYSE	LOW	Fri, Dec 16, 2016	73.88	74.16	72.65	72.96
6188	NYSE	LOW	Thu, Dec 15, 2016	73.73	74.49	73.50	73.67
6187	NYSE	LOW	Wed, Dec 14, 2016	74.71	75.23	73.45	73.56
6186	NYSE	LOW	Tue, Dec 13, 2016	74.87	75.19	74.37	74.65
6185	NYSE	LOW	Mon, Dec 12, 2016	74.29	74.96	74.06	74.51
6184	NYSE	LOW	Fri, Dec 9, 2016	75.10	75.39	74.53	74.69
6183	NYSE	LOW	Thu, Dec 8, 2016	75.47	76.37	74.97	75.24
6182	NYSE	LOW	Wed, Dec 7, 2016	72.62	76.47	72.52	76.40
6181	NYSE	LOW	Tue, Dec 6, 2016	72.58	73.11	72.34	72.46
6180	NYSE	LOW	Mon, Dec 5, 2016	72.42	73.14	72.39	72.66
6179	NYSE	LOW	Fri, Dec 2, 2016	71.14	72.81	71.08	72.31
6178	NYSE	LOW	Thu, Dec 1, 2016	70.34	71.02	69.92	71.00
6177	NYSE	LOW	Wed, Nov 30, 2016	70.75	71.11	70.45	70.55
6176	NYSE	LOW	Tue, Nov 29, 2016	71.34	71.69	70.55	70.71
6175	NYSE	LOW	Mon, Nov 28, 2016	71.84	72.18	71.15	71.20
6174	NYSE	LOW	Fri, Nov 25, 2016	71.90	72.34	71.60	72.21
6173	NYSE	LOW	Wed, Nov 23, 2016	71.83	72.37	71.62	71.77
6172	NYSE	LOW	Tue, Nov 22, 2016	70.19	71.97	69.70	71.59
6171	NYSE	LOW	Mon, Nov 21, 2016	69.42	69.70	68.83	69.41
6170	NYSE	LOW	Fri, Nov 18, 2016	67.92	69.58	67.77	69.31
6169	NYSE	LOW	Thu, Nov 17, 2016	67.02	68.04	66.55	67.95
6168	NYSE	LOW	Wed, Nov 16, 2016	66.23	68.84	65.12	67.02
6167	NYSE	LOW	Tue, Nov 15, 2016	68.84	69.85	68.04	69.05
6166	NYSE	LOW	Mon, Nov 14, 2016	70.04	70.45	69.69	70.01
6165	NYSE	LOW	Fri, Nov 11, 2016	69.32	70.06	69.16	69.73
6164	NYSE	LOW	Thu, Nov 10, 2016	68.40	70.48	68.25	69.46
6163	NYSE	LOW	Wed, Nov 9, 2016	65.50	68.16	64.87	67.84
6162	NYSE	LOW	Tue, Nov 8, 2016	67.12	67.25	66.64	66.81
6161	NYSE	LOW	Mon, Nov 7, 2016	67.11	67.67	67.01	67.23
6160	NYSE	LOW	Fri, Nov 4, 2016	66.74	67.12	66.22	66.25
6159	NYSE	LOW	Thu, Nov 3, 2016	67.06	67.08	66.42	66.59
6158	NYSE	LOW	Wed, Nov 2, 2016	65.72	67.27	65.66	66.56
6157	NYSE	LOW	Tue, Nov 1, 2016	66.44	66.69	65.18	65.63
6156	NYSE	LOW	Mon, Oct 31, 2016	66.71	66.98	66.38	66.65
6155	NYSE	LOW	Fri, Oct 28, 2016	67.16	67.67	66.71	67.03
6154	NYSE	LOW	Thu, Oct 27, 2016	67.75	68.00	66.96	67.16
6153	NYSE	LOW	Wed, Oct 26, 2016	67.19	68.02	67.00	67.37
6152	NYSE	LOW	Tue, Oct 25, 2016	69.41	69.59	68.31	68.47
6151	NYSE	LOW	Mon, Oct 24, 2016	71.06	71.55	70.80	70.98
6150	NYSE	LOW	Fri, Oct 21, 2016	69.46	70.92	69.39	70.65
6149	NYSE	LOW	Thu, Oct 20, 2016	69.53	70.12	69.37	69.89
6148	NYSE	LOW	Wed, Oct 19, 2016	70.22	70.24	68.89	69.59
6147	NYSE	LOW	Tue, Oct 18, 2016	70.53	70.66	69.57	70.24
6146	NYSE	LOW	Mon, Oct 17, 2016	70.65	71.08	69.94	69.98
6145	NYSE	LOW	Fri, Oct 14, 2016	71.57	71.93	71.24	71.35
6144	NYSE	LOW	Thu, Oct 13, 2016	71.07	71.36	70.34	71.10
6143	NYSE	LOW	Wed, Oct 12, 2016	70.27	71.78	70.25	71.32
6142	NYSE	LOW	Tue, Oct 11, 2016	70.90	70.98	69.97	70.09
6141	NYSE	LOW	Mon, Oct 10, 2016	71.75	71.85	70.90	70.97
6140	NYSE	LOW	Fri, Oct 7, 2016	72.00	72.87	71.09	71.30
6139	NYSE	LOW	Thu, Oct 6, 2016	70.49	72.27	70.29	72.09
6138	NYSE	LOW	Wed, Oct 5, 2016	72.66	73.22	72.21	72.25
6137	NYSE	LOW	Tue, Oct 4, 2016	72.24	73.05	72.18	72.70
6136	NYSE	LOW	Mon, Oct 3, 2016	72.06	72.44	71.95	72.19
6135	NYSE	LOW	Fri, Sep 30, 2016	72.06	72.48	71.38	72.21
6134	NYSE	LOW	Thu, Sep 29, 2016	72.47	73.58	72.01	72.01
6133	NYSE	LOW	Wed, Sep 28, 2016	71.88	72.42	71.26	71.76
6132	NYSE	LOW	Tue, Sep 27, 2016	71.01	71.70	70.73	71.50
6131	NYSE	LOW	Mon, Sep 26, 2016	71.92	72.08	70.76	70.81
6130	NYSE	LOW	Fri, Sep 23, 2016	72.19	72.98	71.73	72.35
6129	NYSE	LOW	Thu, Sep 22, 2016	72.25	72.59	71.76	72.08
6128	NYSE	LOW	Wed, Sep 21, 2016	71.36	72.12	71.11	72.05
6127	NYSE	LOW	Tue, Sep 20, 2016	71.70	72.09	71.30	71.37
6126	NYSE	LOW	Mon, Sep 19, 2016	70.95	71.65	70.90	71.31
6125	NYSE	LOW	Fri, Sep 16, 2016	71.02	71.18	70.43	70.95
6124	NYSE	LOW	Thu, Sep 15, 2016	70.83	71.53	70.41	71.31
6123	NYSE	LOW	Wed, Sep 14, 2016	71.05	71.59	70.89	71.12
6122	NYSE	LOW	Tue, Sep 13, 2016	71.93	72.10	70.88	71.08
6121	NYSE	LOW	Mon, Sep 12, 2016	71.20	72.66	70.86	72.50
6120	NYSE	LOW	Fri, Sep 9, 2016	73.54	73.77	71.77	71.77
6119	NYSE	LOW	Thu, Sep 8, 2016	74.57	75.06	73.92	74.13
6118	NYSE	LOW	Wed, Sep 7, 2016	75.97	76.00	75.01	75.44
6117	NYSE	LOW	Tue, Sep 6, 2016	76.89	77.00	75.56	76.01
6116	NYSE	LOW	Fri, Sep 2, 2016	76.75	77.08	76.55	76.96
6115	NYSE	LOW	Thu, Sep 1, 2016	76.69	76.84	75.88	76.44
6114	NYSE	LOW	Wed, Aug 31, 2016	76.59	76.72	76.27	76.56
6113	NYSE	LOW	Tue, Aug 30, 2016	77.14	77.41	76.43	76.56
6112	NYSE	LOW	Mon, Aug 29, 2016	76.91	77.35	76.75	77.18
6111	NYSE	LOW	Fri, Aug 26, 2016	77.43	77.99	76.64	76.90
6110	NYSE	LOW	Thu, Aug 25, 2016	76.68	77.71	76.68	77.47
6109	NYSE	LOW	Wed, Aug 24, 2016	78.04	78.14	76.79	76.96
6108	NYSE	LOW	Tue, Aug 23, 2016	77.84	78.00	77.26	77.30
6107	NYSE	LOW	Mon, Aug 22, 2016	78.00	78.58	77.20	77.29
6106	NYSE	LOW	Fri, Aug 19, 2016	76.32	77.87	76.17	77.82
6105	NYSE	LOW	Thu, Aug 18, 2016	76.88	77.00	76.35	76.43
6104	NYSE	LOW	Wed, Aug 17, 2016	77.67	78.05	75.81	76.88
6103	NYSE	LOW	Tue, Aug 16, 2016	81.60	82.32	80.81	81.48
6102	NYSE	LOW	Mon, Aug 15, 2016	82.09	82.68	81.31	81.54
6101	NYSE	LOW	Fri, Aug 12, 2016	81.00	82.13	81.00	81.72
6100	NYSE	LOW	Thu, Aug 11, 2016	81.57	82.09	80.79	81.61
6099	NYSE	LOW	Wed, Aug 10, 2016	81.63	81.84	80.56	80.98
6098	NYSE	LOW	Tue, Aug 9, 2016	81.34	82.00	81.13	81.34
6097	NYSE	LOW	Mon, Aug 8, 2016	81.72	81.88	81.30	81.62
6096	NYSE	LOW	Fri, Aug 5, 2016	81.43	82.16	81.43	81.72
6095	NYSE	LOW	Thu, Aug 4, 2016	81.18	82.09	80.52	80.94
6094	NYSE	LOW	Wed, Aug 3, 2016	81.90	82.02	81.03	82.02
6093	NYSE	LOW	Tue, Aug 2, 2016	82.56	82.62	81.30	81.97
6092	NYSE	LOW	Mon, Aug 1, 2016	81.91	82.54	81.71	82.31
6091	NYSE	LOW	Fri, Jul 29, 2016	81.97	82.54	81.88	82.28
6090	NYSE	LOW	Thu, Jul 28, 2016	80.76	82.41	80.69	82.27
6089	NYSE	LOW	Wed, Jul 27, 2016	81.38	81.95	80.50	80.76
6088	NYSE	LOW	Tue, Jul 26, 2016	80.79	81.62	80.75	81.06
6087	NYSE	LOW	Mon, Jul 25, 2016	80.86	81.18	80.43	80.99
6086	NYSE	LOW	Fri, Jul 22, 2016	80.46	80.77	80.21	80.65
6085	NYSE	LOW	Thu, Jul 21, 2016	80.59	80.84	79.67	80.15
6084	NYSE	LOW	Wed, Jul 20, 2016	81.83	81.85	80.74	81.21
6083	NYSE	LOW	Tue, Jul 19, 2016	81.75	82.05	81.17	81.42
6082	NYSE	LOW	Mon, Jul 18, 2016	81.89	82.51	81.57	81.92
6081	NYSE	LOW	Fri, Jul 15, 2016	82.24	82.75	81.54	81.32
6080	NYSE	LOW	Thu, Jul 14, 2016	82.21	82.49	81.70	82.13
6079	NYSE	LOW	Wed, Jul 13, 2016	82.90	82.90	81.29	81.65
6078	NYSE	LOW	Tue, Jul 12, 2016	83.11	83.65	82.62	82.94
6077	NYSE	LOW	Mon, Jul 11, 2016	82.68	83.26	82.68	82.80
6076	NYSE	LOW	Fri, Jul 8, 2016	81.04	82.42	80.98	82.34
6075	NYSE	LOW	Thu, Jul 7, 2016	79.91	80.57	79.87	80.48
6074	NYSE	LOW	Wed, Jul 6, 2016	79.40	80.11	79.34	80.09
6073	NYSE	LOW	Tue, Jul 5, 2016	79.48	79.60	78.82	79.42
6072	NYSE	LOW	Fri, Jul 1, 2016	79.34	80.23	79.21	79.60
6071	NYSE	LOW	Thu, Jun 30, 2016	77.76	79.80	77.52	79.17
6070	NYSE	LOW	Wed, Jun 29, 2016	78.25	78.70	77.49	77.76
6069	NYSE	LOW	Tue, Jun 28, 2016	76.99	78.07	76.52	78.03
6068	NYSE	LOW	Mon, Jun 27, 2016	76.35	76.66	75.35	76.32
6067	NYSE	LOW	Fri, Jun 24, 2016	76.52	78.05	76.40	77.06
6066	NYSE	LOW	Thu, Jun 23, 2016	78.96	79.12	77.96	78.57
6065	NYSE	LOW	Wed, Jun 22, 2016	78.59	79.24	78.22	78.35
6064	NYSE	LOW	Tue, Jun 21, 2016	78.65	78.83	78.08	78.33
6063	NYSE	LOW	Mon, Jun 20, 2016	78.94	79.51	78.51	78.59
6062	NYSE	LOW	Fri, Jun 17, 2016	77.87	78.73	77.78	78.42
6061	NYSE	LOW	Thu, Jun 16, 2016	76.86	78.36	76.65	78.17
6060	NYSE	LOW	Wed, Jun 15, 2016	76.48	77.98	76.43	77.04
6059	NYSE	LOW	Tue, Jun 14, 2016	77.22	77.30	75.61	76.08
6058	NYSE	LOW	Mon, Jun 13, 2016	78.29	78.45	77.42	77.50
6057	NYSE	LOW	Fri, Jun 10, 2016	78.40	78.51	77.94	78.31
6056	NYSE	LOW	Thu, Jun 9, 2016	78.75	79.06	78.42	78.67
6055	NYSE	LOW	Wed, Jun 8, 2016	79.33	79.49	78.50	78.88
6054	NYSE	LOW	Tue, Jun 7, 2016	78.77	80.14	78.64	79.54
6053	NYSE	LOW	Mon, Jun 6, 2016	79.15	79.26	77.96	78.45
6052	NYSE	LOW	Fri, Jun 3, 2016	80.47	80.56	79.56	80.01
6051	NYSE	LOW	Thu, Jun 2, 2016	80.42	80.76	79.82	80.76
6050	NYSE	LOW	Wed, Jun 1, 2016	79.86	80.56	79.49	80.27
6049	NYSE	LOW	Tue, May 31, 2016	80.35	80.48	79.76	80.13
6048	NYSE	LOW	Fri, May 27, 2016	80.16	80.69	79.97	80.35
6047	NYSE	LOW	Thu, May 26, 2016	79.94	80.41	79.70	80.16
6046	NYSE	LOW	Wed, May 25, 2016	79.66	80.61	79.65	79.94
6045	NYSE	LOW	Tue, May 24, 2016	79.07	79.95	78.93	79.60
6044	NYSE	LOW	Mon, May 23, 2016	79.60	79.96	78.79	78.87
6043	NYSE	LOW	Fri, May 20, 2016	80.13	80.33	79.51	79.82
6042	NYSE	LOW	Thu, May 19, 2016	78.61	80.00	78.23	79.86
6041	NYSE	LOW	Wed, May 18, 2016	77.50	79.49	77.36	78.60
6040	NYSE	LOW	Tue, May 17, 2016	76.36	76.66	75.56	76.07
6039	NYSE	LOW	Mon, May 16, 2016	75.02	77.37	75.01	77.00
6038	NYSE	LOW	Fri, May 13, 2016	75.08	76.30	74.99	75.01
6037	NYSE	LOW	Thu, May 12, 2016	75.32	75.82	75.01	75.40
6036	NYSE	LOW	Wed, May 11, 2016	76.53	76.72	75.00	75.13
6035	NYSE	LOW	Tue, May 10, 2016	76.12	77.20	75.93	76.99
6034	NYSE	LOW	Mon, May 9, 2016	75.80	76.34	75.52	75.84
6033	NYSE	LOW	Fri, May 6, 2016	75.11	75.62	74.56	75.54
6032	NYSE	LOW	Thu, May 5, 2016	75.80	75.92	75.02	75.14
6031	NYSE	LOW	Wed, May 4, 2016	75.13	76.09	74.85	75.83
6030	NYSE	LOW	Tue, May 3, 2016	75.88	76.09	75.14	75.71
6029	NYSE	LOW	Mon, May 2, 2016	75.33	76.73	75.02	76.14
6028	NYSE	LOW	Fri, Apr 29, 2016	75.46	76.13	74.86	76.02
6027	NYSE	LOW	Thu, Apr 28, 2016	76.29	76.63	75.22	75.39
6026	NYSE	LOW	Wed, Apr 27, 2016	76.49	77.23	76.17	76.94
6025	NYSE	LOW	Tue, Apr 26, 2016	76.34	76.70	75.65	76.32
6024	NYSE	LOW	Mon, Apr 25, 2016	75.67	76.19	75.40	76.19
6023	NYSE	LOW	Fri, Apr 22, 2016	75.86	76.31	75.30	76.05
6022	NYSE	LOW	Thu, Apr 21, 2016	76.97	76.97	75.75	75.83
6021	NYSE	LOW	Wed, Apr 20, 2016	76.61	76.81	76.02	76.34
6020	NYSE	LOW	Tue, Apr 19, 2016	77.34	77.63	75.93	76.41
6019	NYSE	LOW	Mon, Apr 18, 2016	77.12	77.63	76.89	77.36
6018	NYSE	LOW	Fri, Apr 15, 2016	76.59	77.46	76.34	77.03
6017	NYSE	LOW	Thu, Apr 14, 2016	76.51	76.91	75.94	76.50
6016	NYSE	LOW	Wed, Apr 13, 2016	76.11	76.80	75.63	76.66
6015	NYSE	LOW	Tue, Apr 12, 2016	75.38	76.01	75.20	75.73
6014	NYSE	LOW	Mon, Apr 11, 2016	75.09	76.08	75.01	75.15
6013	NYSE	LOW	Fri, Apr 8, 2016	75.62	75.79	74.67	75.03
6012	NYSE	LOW	Thu, Apr 7, 2016	75.87	76.00	74.89	75.35
6011	NYSE	LOW	Wed, Apr 6, 2016	75.83	76.40	75.49	76.09
6010	NYSE	LOW	Tue, Apr 5, 2016	76.18	76.18	76.18	75.87
6009	NYSE	LOW	Mon, Apr 4, 2016	77.50	77.50	76.05	76.18
6008	NYSE	LOW	Fri, Apr 1, 2016	75.63	76.75	75.34	76.50
6007	NYSE	LOW	Thu, Mar 31, 2016	76.00	76.38	75.61	75.75
6006	NYSE	LOW	Wed, Mar 30, 2016	75.89	76.27	75.68	76.02
6005	NYSE	LOW	Tue, Mar 29, 2016	75.04	75.97	74.79	75.67
6004	NYSE	LOW	Mon, Mar 28, 2016	74.87	75.29	74.69	74.99
6003	NYSE	LOW	Thu, Mar 24, 2016	74.35	74.88	73.83	74.77
6002	NYSE	LOW	Wed, Mar 23, 2016	75.26	75.52	74.64	74.78
6001	NYSE	LOW	Tue, Mar 22, 2016	74.73	75.60	74.73	75.25
6000	NYSE	LOW	Mon, Mar 21, 2016	74.65	75.36	74.30	75.22
5999	NYSE	LOW	Fri, Mar 18, 2016	74.08	75.16	73.97	74.93
5998	NYSE	LOW	Thu, Mar 17, 2016	73.52	74.23	73.18	74.02
5997	NYSE	LOW	Wed, Mar 16, 2016	72.68	74.24	72.56	73.78
5996	NYSE	LOW	Tue, Mar 15, 2016	72.30	74.32	72.22	73.10
5995	NYSE	LOW	Mon, Mar 14, 2016	72.00	73.10	71.96	72.75
5994	NYSE	LOW	Fri, Mar 11, 2016	71.36	72.25	71.22	72.12
5993	NYSE	LOW	Thu, Mar 10, 2016	71.25	71.73	69.84	70.70
5992	NYSE	LOW	Wed, Mar 9, 2016	71.09	71.66	70.50	70.85
5991	NYSE	LOW	Tue, Mar 8, 2016	70.32	71.88	70.15	70.99
5990	NYSE	LOW	Mon, Mar 7, 2016	69.85	71.20	69.83	70.77
5989	NYSE	LOW	Fri, Mar 4, 2016	69.69	70.98	69.48	70.39
5988	NYSE	LOW	Thu, Mar 3, 2016	68.59	69.97	68.50	69.93
5987	NYSE	LOW	Wed, Mar 2, 2016	68.85	69.53	68.47	69.09
5986	NYSE	LOW	Tue, Mar 1, 2016	68.18	69.13	66.92	69.04
5985	NYSE	LOW	Mon, Feb 29, 2016	68.84	69.75	67.47	67.53
5984	NYSE	LOW	Fri, Feb 26, 2016	69.40	69.85	68.83	69.10
5983	NYSE	LOW	Thu, Feb 25, 2016	68.62	69.63	67.90	68.70
5982	NYSE	LOW	Wed, Feb 24, 2016	66.09	69.25	64.85	68.62
5981	NYSE	LOW	Tue, Feb 23, 2016	71.46	71.48	67.84	67.90
5980	NYSE	LOW	Mon, Feb 22, 2016	69.05	69.87	68.82	69.47
5979	NYSE	LOW	Fri, Feb 19, 2016	67.78	68.57	66.84	68.52
5978	NYSE	LOW	Thu, Feb 18, 2016	68.28	68.33	66.94	67.72
5977	NYSE	LOW	Wed, Feb 17, 2016	68.00	68.28	67.56	68.00
5976	NYSE	LOW	Tue, Feb 16, 2016	66.90	67.70	65.55	67.43
5975	NYSE	LOW	Fri, Feb 12, 2016	64.02	64.93	63.41	64.87
5974	NYSE	LOW	Thu, Feb 11, 2016	63.08	63.97	62.68	63.40
5973	NYSE	LOW	Wed, Feb 10, 2016	64.45	65.40	64.00	64.06
5972	NYSE	LOW	Tue, Feb 9, 2016	63.07	64.86	62.90	64.15
5971	NYSE	LOW	Mon, Feb 8, 2016	65.38	65.39	62.62	63.55
5970	NYSE	LOW	Fri, Feb 5, 2016	68.08	68.52	65.52	65.84
5969	NYSE	LOW	Thu, Feb 4, 2016	67.84	68.32	66.30	67.96
5968	NYSE	LOW	Wed, Feb 3, 2016	71.38	71.38	65.06	67.42
5967	NYSE	LOW	Tue, Feb 2, 2016	72.30	72.63	71.31	71.87
5966	NYSE	LOW	Mon, Feb 1, 2016	70.54	72.89	70.54	72.66
5965	NYSE	LOW	Fri, Jan 29, 2016	70.00	71.77	69.55	71.66
5964	NYSE	LOW	Thu, Jan 28, 2016	69.89	70.00	68.92	69.23
5963	NYSE	LOW	Wed, Jan 27, 2016	70.02	70.95	69.02	69.55
5962	NYSE	LOW	Tue, Jan 26, 2016	70.67	70.69	69.60	70.00
5961	NYSE	LOW	Mon, Jan 25, 2016	70.66	71.00	69.84	69.90
5960	NYSE	LOW	Fri, Jan 22, 2016	70.36	70.90	70.19	70.50
5959	NYSE	LOW	Thu, Jan 21, 2016	68.57	69.94	68.25	69.32
5958	NYSE	LOW	Wed, Jan 20, 2016	68.87	69.52	66.93	68.07
5957	NYSE	LOW	Tue, Jan 19, 2016	70.81	71.04	68.79	69.46
5956	NYSE	LOW	Fri, Jan 15, 2016	67.75	70.36	67.74	68.99
5955	NYSE	LOW	Thu, Jan 14, 2016	69.85	70.61	67.65	69.91
5954	NYSE	LOW	Wed, Jan 13, 2016	73.64	73.73	69.54	69.90
5953	NYSE	LOW	Tue, Jan 12, 2016	73.28	74.28	72.37	73.27
5952	NYSE	LOW	Mon, Jan 11, 2016	71.45	73.09	71.29	72.68
5951	NYSE	LOW	Fri, Jan 8, 2016	72.67	72.80	70.68	70.88
5950	NYSE	LOW	Thu, Jan 7, 2016	72.84	73.88	71.75	72.07
5949	NYSE	LOW	Wed, Jan 6, 2016	74.51	74.75	73.40	73.94
5948	NYSE	LOW	Tue, Jan 5, 2016	75.44	76.47	74.91	75.44
5947	NYSE	LOW	Mon, Jan 4, 2016	74.69	75.57	74.50	75.28
5946	NYSE	LOW	Thu, Dec 31, 2015	76.46	76.93	76.02	76.04
5945	NYSE	LOW	Wed, Dec 30, 2015	76.98	77.53	76.79	76.86
5944	NYSE	LOW	Tue, Dec 29, 2015	76.93	77.67	76.83	77.13
5943	NYSE	LOW	Mon, Dec 28, 2015	75.99	76.56	75.87	76.44
5942	NYSE	LOW	Thu, Dec 24, 2015	75.83	76.64	75.75	76.28
5941	NYSE	LOW	Wed, Dec 23, 2015	76.11	76.43	75.44	76.16
5940	NYSE	LOW	Tue, Dec 22, 2015	74.91	75.45	74.32	75.16
5939	NYSE	LOW	Mon, Dec 21, 2015	74.50	75.10	74.04	74.89
5938	NYSE	LOW	Fri, Dec 18, 2015	74.76	74.77	73.87	73.89
5937	NYSE	LOW	Thu, Dec 17, 2015	76.22	76.60	74.66	74.90
5936	NYSE	LOW	Wed, Dec 16, 2015	75.04	76.34	73.89	76.13
5935	NYSE	LOW	Tue, Dec 15, 2015	76.13	76.76	74.85	74.90
5934	NYSE	LOW	Mon, Dec 14, 2015	75.26	75.96	74.77	75.65
5933	NYSE	LOW	Fri, Dec 11, 2015	75.36	76.13	74.77	75.01
5932	NYSE	LOW	Thu, Dec 10, 2015	75.97	76.75	75.92	76.17
5931	NYSE	LOW	Wed, Dec 9, 2015	76.90	77.63	75.87	76.12
5930	NYSE	LOW	Tue, Dec 8, 2015	76.32	77.49	75.93	77.17
5929	NYSE	LOW	Mon, Dec 7, 2015	76.46	76.72	75.73	76.45
5928	NYSE	LOW	Fri, Dec 4, 2015	75.33	76.87	75.09	76.76
5927	NYSE	LOW	Thu, Dec 3, 2015	76.19	76.52	74.88	75.12
5926	NYSE	LOW	Wed, Dec 2, 2015	76.88	77.32	76.24	76.30
5925	NYSE	LOW	Tue, Dec 1, 2015	76.91	77.38	76.46	77.13
5924	NYSE	LOW	Mon, Nov 30, 2015	77.39	77.47	76.43	76.60
5923	NYSE	LOW	Fri, Nov 27, 2015	77.90	78.00	77.15	77.34
5922	NYSE	LOW	Wed, Nov 25, 2015	77.40	78.13	76.81	77.61
5921	NYSE	LOW	Tue, Nov 24, 2015	76.44	77.94	76.29	77.39
5920	NYSE	LOW	Mon, Nov 23, 2015	75.78	77.26	75.78	76.67
5919	NYSE	LOW	Fri, Nov 20, 2015	73.90	76.02	73.83	75.77
5918	NYSE	LOW	Thu, Nov 19, 2015	73.48	74.11	73.14	73.39
5917	NYSE	LOW	Wed, Nov 18, 2015	74.28	74.58	71.60	73.48
5916	NYSE	LOW	Tue, Nov 17, 2015	74.15	74.37	72.60	72.85
5915	NYSE	LOW	Mon, Nov 16, 2015	69.86	71.71	69.75	71.64
5914	NYSE	LOW	Fri, Nov 13, 2015	72.12	72.37	69.93	70.09
5913	NYSE	LOW	Thu, Nov 12, 2015	71.92	73.75	71.80	72.71
5912	NYSE	LOW	Wed, Nov 11, 2015	73.25	73.25	72.11	72.12
5911	NYSE	LOW	Tue, Nov 10, 2015	71.99	73.38	71.95	73.34
5910	NYSE	LOW	Mon, Nov 9, 2015	72.99	73.12	71.47	72.02
5909	NYSE	LOW	Fri, Nov 6, 2015	73.19	73.58	72.65	73.14
5908	NYSE	LOW	Thu, Nov 5, 2015	73.36	74.07	73.01	73.58
5907	NYSE	LOW	Wed, Nov 4, 2015	74.17	74.20	73.02	73.10
5906	NYSE	LOW	Tue, Nov 3, 2015	73.78	74.11	73.30	73.95
5905	NYSE	LOW	Mon, Nov 2, 2015	73.90	74.29	73.05	73.77
5904	NYSE	LOW	Fri, Oct 30, 2015	73.84	74.57	73.78	73.83
5903	NYSE	LOW	Thu, Oct 29, 2015	74.00	74.11	73.01	73.87
5902	NYSE	LOW	Wed, Oct 28, 2015	73.75	74.20	72.80	74.02
5901	NYSE	LOW	Tue, Oct 27, 2015	74.00	74.21	73.16	73.55
5900	NYSE	LOW	Mon, Oct 26, 2015	73.62	74.42	73.00	74.16
5899	NYSE	LOW	Fri, Oct 23, 2015	73.78	73.93	72.56	73.55
5898	NYSE	LOW	Thu, Oct 22, 2015	72.74	73.64	72.16	73.42
5897	NYSE	LOW	Wed, Oct 21, 2015	73.23	73.42	72.53	72.72
5896	NYSE	LOW	Tue, Oct 20, 2015	73.37	73.41	72.54	72.84
5895	NYSE	LOW	Mon, Oct 19, 2015	72.37	73.45	72.27	73.43
5894	NYSE	LOW	Fri, Oct 16, 2015	73.12	73.40	72.57	72.78
5893	NYSE	LOW	Thu, Oct 15, 2015	72.47	72.79	71.70	72.65
5892	NYSE	LOW	Wed, Oct 14, 2015	72.90	73.22	71.56	72.04
5891	NYSE	LOW	Tue, Oct 13, 2015	73.67	73.96	72.80	72.97
5890	NYSE	LOW	Mon, Oct 12, 2015	73.19	73.98	73.11	73.81
5889	NYSE	LOW	Fri, Oct 9, 2015	73.05	73.45	72.60	73.33
5888	NYSE	LOW	Thu, Oct 8, 2015	70.86	73.27	70.75	73.17
5887	NYSE	LOW	Wed, Oct 7, 2015	71.61	71.93	71.09	71.79
5886	NYSE	LOW	Tue, Oct 6, 2015	71.49	71.79	70.75	71.19
5885	NYSE	LOW	Mon, Oct 5, 2015	70.85	71.85	70.65	71.77
5884	NYSE	LOW	Fri, Oct 2, 2015	68.82	70.26	68.16	70.23
5883	NYSE	LOW	Thu, Oct 1, 2015	69.04	69.85	68.33	69.79
5882	NYSE	LOW	Wed, Sep 30, 2015	67.71	69.01	67.71	68.92
5881	NYSE	LOW	Tue, Sep 29, 2015	67.15	67.99	66.22	66.77
5880	NYSE	LOW	Mon, Sep 28, 2015	68.44	68.99	67.05	67.15
5879	NYSE	LOW	Fri, Sep 25, 2015	69.14	69.53	68.35	68.69
5878	NYSE	LOW	Thu, Sep 24, 2015	68.30	68.67	67.48	68.48
5877	NYSE	LOW	Wed, Sep 23, 2015	68.57	68.92	68.33	68.73
5876	NYSE	LOW	Tue, Sep 22, 2015	68.93	69.24	68.03	68.67
5875	NYSE	LOW	Mon, Sep 21, 2015	68.39	70.03	68.32	69.60
5874	NYSE	LOW	Fri, Sep 18, 2015	69.93	70.00	68.00	68.19
5873	NYSE	LOW	Thu, Sep 17, 2015	70.25	71.59	69.87	70.48
5872	NYSE	LOW	Wed, Sep 16, 2015	69.43	70.26	69.19	70.07
5871	NYSE	LOW	Tue, Sep 15, 2015	68.58	69.86	68.01	69.44
5870	NYSE	LOW	Mon, Sep 14, 2015	68.60	69.00	67.98	68.15
5869	NYSE	LOW	Fri, Sep 11, 2015	67.78	68.67	67.58	68.63
5868	NYSE	LOW	Thu, Sep 10, 2015	67.87	68.63	67.60	67.93
5867	NYSE	LOW	Wed, Sep 9, 2015	69.85	69.90	67.95	68.11
5866	NYSE	LOW	Tue, Sep 8, 2015	68.51	69.35	68.15	69.31
5865	NYSE	LOW	Fri, Sep 4, 2015	68.30	68.50	67.28	67.80
5864	NYSE	LOW	Thu, Sep 3, 2015	69.21	69.94	68.89	69.10
5863	NYSE	LOW	Wed, Sep 2, 2015	68.70	69.06	68.08	69.04
5862	NYSE	LOW	Tue, Sep 1, 2015	67.88	68.47	67.39	67.75
5861	NYSE	LOW	Mon, Aug 31, 2015	68.50	69.46	68.24	69.17
5860	NYSE	LOW	Fri, Aug 28, 2015	69.04	69.34	68.10	68.45
5859	NYSE	LOW	Thu, Aug 27, 2015	69.26	69.65	67.75	69.06
5858	NYSE	LOW	Wed, Aug 26, 2015	68.70	69.33	66.33	68.75
5857	NYSE	LOW	Tue, Aug 25, 2015	70.02	70.19	66.90	66.99
5856	NYSE	LOW	Mon, Aug 24, 2015	67.61	70.07	64.22	68.31
5855	NYSE	LOW	Fri, Aug 21, 2015	72.54	73.08	71.01	71.11
5854	NYSE	LOW	Thu, Aug 20, 2015	73.96	74.78	73.18	73.18
5853	NYSE	LOW	Wed, Aug 19, 2015	72.57	74.53	72.25	74.37
5852	NYSE	LOW	Tue, Aug 18, 2015	73.17	73.50	72.71	73.02
5851	NYSE	LOW	Mon, Aug 17, 2015	71.87	72.59	71.40	72.48
5850	NYSE	LOW	Fri, Aug 14, 2015	71.29	72.28	71.14	72.11
5849	NYSE	LOW	Thu, Aug 13, 2015	69.15	71.92	69.01	71.21
5848	NYSE	LOW	Wed, Aug 12, 2015	68.95	69.05	68.07	68.97
5847	NYSE	LOW	Tue, Aug 11, 2015	68.89	69.64	68.87	69.42
5846	NYSE	LOW	Mon, Aug 10, 2015	69.98	70.18	69.42	69.57
5845	NYSE	LOW	Fri, Aug 7, 2015	69.30	69.63	68.96	69.53
5844	NYSE	LOW	Thu, Aug 6, 2015	69.94	70.10	69.10	69.31
5843	NYSE	LOW	Wed, Aug 5, 2015	69.92	70.21	69.52	69.94
5842	NYSE	LOW	Tue, Aug 4, 2015	69.11	69.84	68.78	69.36
5841	NYSE	LOW	Mon, Aug 3, 2015	69.17	69.35	68.32	68.91
5840	NYSE	LOW	Fri, Jul 31, 2015	69.24	69.80	68.82	69.36
5839	NYSE	LOW	Thu, Jul 30, 2015	68.38	69.00	68.02	68.86
5838	NYSE	LOW	Wed, Jul 29, 2015	67.96	68.87	67.78	68.74
5837	NYSE	LOW	Tue, Jul 28, 2015	67.25	68.00	66.66	67.80
5836	NYSE	LOW	Mon, Jul 27, 2015	67.04	67.42	66.72	67.04
5835	NYSE	LOW	Fri, Jul 24, 2015	67.89	67.93	67.09	67.18
5834	NYSE	LOW	Thu, Jul 23, 2015	67.62	68.16	67.22	67.70
5833	NYSE	LOW	Wed, Jul 22, 2015	66.60	67.51	66.60	67.44
5832	NYSE	LOW	Tue, Jul 21, 2015	66.58	66.92	66.17	66.39
5831	NYSE	LOW	Mon, Jul 20, 2015	66.50	67.10	66.00	66.70
5830	NYSE	LOW	Fri, Jul 17, 2015	67.93	68.10	67.05	67.53
5829	NYSE	LOW	Thu, Jul 16, 2015	67.95	68.53	67.34	68.23
5828	NYSE	LOW	Wed, Jul 15, 2015	68.16	68.67	67.93	68.27
5827	NYSE	LOW	Tue, Jul 14, 2015	68.00	68.40	67.57	68.39
5826	NYSE	LOW	Mon, Jul 13, 2015	68.40	68.66	68.05	68.30
5825	NYSE	LOW	Fri, Jul 10, 2015	67.46	68.27	67.22	67.85
5824	NYSE	LOW	Thu, Jul 9, 2015	67.30	67.52	66.85	67.02
5823	NYSE	LOW	Wed, Jul 8, 2015	66.59	67.41	66.48	66.53
5822	NYSE	LOW	Tue, Jul 7, 2015	66.46	67.43	65.83	67.37
5821	NYSE	LOW	Mon, Jul 6, 2015	66.33	66.80	65.98	66.25
5820	NYSE	LOW	Thu, Jul 2, 2015	67.45	67.77	66.41	66.70
5819	NYSE	LOW	Wed, Jul 1, 2015	67.45	67.79	66.96	67.24
5818	NYSE	LOW	Tue, Jun 30, 2015	68.19	68.20	66.69	66.97
5817	NYSE	LOW	Mon, Jun 29, 2015	68.30	69.09	67.50	67.53
5816	NYSE	LOW	Fri, Jun 26, 2015	69.50	69.73	68.48	68.61
5815	NYSE	LOW	Thu, Jun 25, 2015	70.45	70.85	69.63	69.66
5814	NYSE	LOW	Wed, Jun 24, 2015	70.55	70.99	70.06	70.08
5813	NYSE	LOW	Tue, Jun 23, 2015	70.93	70.97	70.30	70.60
5812	NYSE	LOW	Mon, Jun 22, 2015	70.49	70.74	70.06	70.29
5811	NYSE	LOW	Fri, Jun 19, 2015	69.93	70.49	69.71	69.99
5810	NYSE	LOW	Thu, Jun 18, 2015	69.76	70.70	69.76	70.15
5809	NYSE	LOW	Wed, Jun 17, 2015	69.40	69.96	69.13	69.67
5808	NYSE	LOW	Tue, Jun 16, 2015	68.87	69.60	68.83	69.40
5807	NYSE	LOW	Mon, Jun 15, 2015	68.86	69.19	68.48	69.11
5806	NYSE	LOW	Fri, Jun 12, 2015	68.75	69.64	68.73	69.03
5805	NYSE	LOW	Thu, Jun 11, 2015	69.33	70.15	68.93	69.04
5804	NYSE	LOW	Wed, Jun 10, 2015	68.74	69.28	68.35	69.17
5803	NYSE	LOW	Tue, Jun 9, 2015	68.79	69.03	67.77	68.53
5802	NYSE	LOW	Mon, Jun 8, 2015	69.70	69.94	68.68	68.68
5801	NYSE	LOW	Fri, Jun 5, 2015	70.05	70.25	69.72	69.79
5800	NYSE	LOW	Thu, Jun 4, 2015	70.04	70.78	69.80	70.14
5799	NYSE	LOW	Wed, Jun 3, 2015	70.19	71.08	70.15	70.65
5798	NYSE	LOW	Tue, Jun 2, 2015	69.86	70.69	69.77	70.15
5797	NYSE	LOW	Mon, Jun 1, 2015	69.96	70.39	69.70	70.14
5796	NYSE	LOW	Fri, May 29, 2015	70.22	70.73	69.78	69.98
5795	NYSE	LOW	Thu, May 28, 2015	70.49	70.88	70.33	70.45
5794	NYSE	LOW	Wed, May 27, 2015	69.94	71.17	69.84	70.72
5793	NYSE	LOW	Tue, May 26, 2015	69.52	69.96	69.19	69.58
5792	NYSE	LOW	Fri, May 22, 2015	68.86	69.84	68.62	69.54
5791	NYSE	LOW	Thu, May 21, 2015	68.50	69.88	68.25	68.72
5790	NYSE	LOW	Wed, May 20, 2015	68.66	69.65	68.11	68.50
5789	NYSE	LOW	Tue, May 19, 2015	73.68	73.75	71.80	71.83
5788	NYSE	LOW	Mon, May 18, 2015	73.22	73.28	72.62	73.06
5787	NYSE	LOW	Fri, May 15, 2015	72.44	73.11	72.04	73.09
5786	NYSE	LOW	Thu, May 14, 2015	73.24	73.44	72.02	72.26
5785	NYSE	LOW	Wed, May 13, 2015	73.88	73.88	73.00	73.11
5784	NYSE	LOW	Tue, May 12, 2015	73.35	73.93	72.94	73.67
5783	NYSE	LOW	Mon, May 11, 2015	73.03	73.93	72.96	73.22
5782	NYSE	LOW	Fri, May 8, 2015	73.05	73.93	72.99	73.26
5781	NYSE	LOW	Thu, May 7, 2015	70.88	72.68	70.87	72.29
5780	NYSE	LOW	Wed, May 6, 2015	70.43	70.87	69.94	70.77
5779	NYSE	LOW	Tue, May 5, 2015	71.16	71.41	70.37	70.43
5778	NYSE	LOW	Mon, May 4, 2015	70.89	71.41	70.57	71.25
5777	NYSE	LOW	Fri, May 1, 2015	67.67	70.77	67.60	70.70
5776	NYSE	LOW	Thu, Apr 30, 2015	70.37	70.89	68.60	68.86
5775	NYSE	LOW	Wed, Apr 29, 2015	71.53	71.58	69.91	70.44
5774	NYSE	LOW	Tue, Apr 28, 2015	71.60	72.28	71.05	71.74
5773	NYSE	LOW	Mon, Apr 27, 2015	73.57	73.57	71.79	71.84
5772	NYSE	LOW	Fri, Apr 24, 2015	73.42	73.62	72.99	73.16
5771	NYSE	LOW	Thu, Apr 23, 2015	72.95	73.90	72.92	73.37
5770	NYSE	LOW	Wed, Apr 22, 2015	73.19	73.37	72.56	73.07
5769	NYSE	LOW	Tue, Apr 21, 2015	72.86	73.51	72.81	73.24
5768	NYSE	LOW	Mon, Apr 20, 2015	72.89	73.13	72.55	72.63
5767	NYSE	LOW	Fri, Apr 17, 2015	73.60	73.89	72.47	72.55
5766	NYSE	LOW	Thu, Apr 16, 2015	73.77	74.74	73.64	74.08
5765	NYSE	LOW	Wed, Apr 15, 2015	74.06	74.63	73.38	73.41
5764	NYSE	LOW	Tue, Apr 14, 2015	73.79	74.31	73.01	73.98
5763	NYSE	LOW	Mon, Apr 13, 2015	75.00	75.24	73.77	73.81
5762	NYSE	LOW	Fri, Apr 10, 2015	74.50	74.94	74.05	74.90
5761	NYSE	LOW	Thu, Apr 9, 2015	74.61	75.16	73.29	74.25
5760	NYSE	LOW	Wed, Apr 8, 2015	74.19	74.95	74.10	74.81
5759	NYSE	LOW	Tue, Apr 7, 2015	75.00	75.50	74.05	74.11
5758	NYSE	LOW	Mon, Apr 6, 2015	74.23	75.64	74.21	75.06
5757	NYSE	LOW	Thu, Apr 2, 2015	74.25	75.07	74.17	74.84
5756	NYSE	LOW	Wed, Apr 1, 2015	74.32	74.85	73.70	74.39
5755	NYSE	LOW	Tue, Mar 31, 2015	74.51	75.37	74.27	74.39
5754	NYSE	LOW	Mon, Mar 30, 2015	73.85	74.99	73.82	74.80
5753	NYSE	LOW	Fri, Mar 27, 2015	72.76	73.75	72.76	73.67
5752	NYSE	LOW	Thu, Mar 26, 2015	73.56	73.69	72.48	72.86
5751	NYSE	LOW	Wed, Mar 25, 2015	75.69	75.83	74.20	74.26
5750	NYSE	LOW	Tue, Mar 24, 2015	75.46	76.25	75.23	75.61
5749	NYSE	LOW	Mon, Mar 23, 2015	75.55	76.17	75.14	75.37
5748	NYSE	LOW	Fri, Mar 20, 2015	74.64	75.60	74.25	75.23
5747	NYSE	LOW	Thu, Mar 19, 2015	74.69	74.98	74.16	74.56
5746	NYSE	LOW	Wed, Mar 18, 2015	74.47	74.72	72.63	74.52
5745	NYSE	LOW	Tue, Mar 17, 2015	74.98	75.17	74.56	74.57
5744	NYSE	LOW	Mon, Mar 16, 2015	74.69	75.55	74.69	75.44
5743	NYSE	LOW	Fri, Mar 13, 2015	74.94	75.15	73.74	74.16
5742	NYSE	LOW	Thu, Mar 12, 2015	73.50	74.98	73.50	74.94
5741	NYSE	LOW	Wed, Mar 11, 2015	73.17	73.59	73.05	73.07
5740	NYSE	LOW	Tue, Mar 10, 2015	73.76	74.15	73.06	73.06
5739	NYSE	LOW	Mon, Mar 9, 2015	73.53	74.42	73.42	74.26
5738	NYSE	LOW	Fri, Mar 6, 2015	73.96	74.38	73.33	73.51
5737	NYSE	LOW	Thu, Mar 5, 2015	74.38	74.99	74.38	74.56
5736	NYSE	LOW	Wed, Mar 4, 2015	74.86	74.94	73.91	74.02
5735	NYSE	LOW	Tue, Mar 3, 2015	74.90	75.19	74.22	75.01
5734	NYSE	LOW	Mon, Mar 2, 2015	73.52	75.21	73.52	75.09
5733	NYSE	LOW	Fri, Feb 27, 2015	73.86	74.77	73.65	74.09
5732	NYSE	LOW	Thu, Feb 26, 2015	74.51	75.03	73.56	74.10
5731	NYSE	LOW	Wed, Feb 25, 2015	75.90	75.98	73.25	74.43
5730	NYSE	LOW	Tue, Feb 24, 2015	75.61	75.82	73.93	74.65
5729	NYSE	LOW	Mon, Feb 23, 2015	73.93	74.34	73.27	73.73
5728	NYSE	LOW	Fri, Feb 20, 2015	72.13	73.57	71.75	73.56
5727	NYSE	LOW	Thu, Feb 19, 2015	72.54	72.85	72.09	72.29
5726	NYSE	LOW	Wed, Feb 18, 2015	72.23	72.75	72.12	72.52
5725	NYSE	LOW	Tue, Feb 17, 2015	71.79	72.59	71.50	72.47
5724	NYSE	LOW	Fri, Feb 13, 2015	72.06	72.33	71.84	72.05
5723	NYSE	LOW	Thu, Feb 12, 2015	71.58	72.24	71.44	72.19
5722	NYSE	LOW	Wed, Feb 11, 2015	71.59	71.87	71.12	71.43
5721	NYSE	LOW	Tue, Feb 10, 2015	71.10	71.89	71.04	71.76
5720	NYSE	LOW	Mon, Feb 9, 2015	71.45	71.83	70.77	70.95
5719	NYSE	LOW	Fri, Feb 6, 2015	71.53	72.25	71.27	71.90
5718	NYSE	LOW	Thu, Feb 5, 2015	70.81	71.50	70.73	71.47
5717	NYSE	LOW	Wed, Feb 4, 2015	69.51	71.32	69.43	70.67
5716	NYSE	LOW	Tue, Feb 3, 2015	69.08	69.66	68.35	69.63
5715	NYSE	LOW	Mon, Feb 2, 2015	67.58	68.49	66.17	68.41
5714	NYSE	LOW	Fri, Jan 30, 2015	69.47	69.62	67.67	67.76
5713	NYSE	LOW	Thu, Jan 29, 2015	69.43	70.24	68.85	69.93
5712	NYSE	LOW	Wed, Jan 28, 2015	70.24	71.11	69.15	69.22
5711	NYSE	LOW	Tue, Jan 27, 2015	69.64	70.01	69.27	69.85
5710	NYSE	LOW	Mon, Jan 26, 2015	69.69	70.50	69.42	70.44
5709	NYSE	LOW	Fri, Jan 23, 2015	69.52	70.14	69.13	69.71
5708	NYSE	LOW	Thu, Jan 22, 2015	67.68	69.63	67.40	69.55
5707	NYSE	LOW	Wed, Jan 21, 2015	67.28	67.87	66.75	67.32
5706	NYSE	LOW	Tue, Jan 20, 2015	68.01	68.38	66.25	66.52
5705	NYSE	LOW	Fri, Jan 16, 2015	66.00	68.11	65.90	67.99
5704	NYSE	LOW	Thu, Jan 15, 2015	67.64	68.21	66.22	66.35
5703	NYSE	LOW	Wed, Jan 14, 2015	67.15	67.66	66.86	67.39
5702	NYSE	LOW	Tue, Jan 13, 2015	68.50	69.41	67.35	67.86
5701	NYSE	LOW	Mon, Jan 12, 2015	68.61	68.72	67.64	67.85
5700	NYSE	LOW	Fri, Jan 9, 2015	69.55	69.63	68.27	68.33
5699	NYSE	LOW	Thu, Jan 8, 2015	68.94	69.99	68.83	69.64
5698	NYSE	LOW	Wed, Jan 7, 2015	66.86	68.39	66.84	68.20
5697	NYSE	LOW	Tue, Jan 6, 2015	66.53	66.80	65.36	66.23
5696	NYSE	LOW	Mon, Jan 5, 2015	67.19	67.38	65.89	66.08
5695	NYSE	LOW	Fri, Jan 2, 2015	69.00	69.33	67.34	67.70
5694	NYSE	LOW	Wed, Dec 31, 2014	68.74	69.57	68.70	68.80
5693	NYSE	LOW	Tue, Dec 30, 2014	68.34	68.88	68.16	68.55
5692	NYSE	LOW	Mon, Dec 29, 2014	67.25	68.74	67.17	68.57
5691	NYSE	LOW	Fri, Dec 26, 2014	67.67	68.11	67.49	67.50
5690	NYSE	LOW	Wed, Dec 24, 2014	67.95	67.95	67.39	67.51
5689	NYSE	LOW	Tue, Dec 23, 2014	68.06	68.35	67.69	67.94
5688	NYSE	LOW	Mon, Dec 22, 2014	67.17	67.87	67.01	67.84
5687	NYSE	LOW	Fri, Dec 19, 2014	66.88	67.19	66.06	66.90
5686	NYSE	LOW	Thu, Dec 18, 2014	66.70	66.87	65.89	66.62
5685	NYSE	LOW	Wed, Dec 17, 2014	64.45	66.16	64.45	65.95
5684	NYSE	LOW	Tue, Dec 16, 2014	64.84	65.69	64.07	64.22
5683	NYSE	LOW	Mon, Dec 15, 2014	65.79	65.96	64.45	65.32
5682	NYSE	LOW	Fri, Dec 12, 2014	65.67	66.25	64.83	64.87
5681	NYSE	LOW	Thu, Dec 11, 2014	65.56	67.27	65.44	65.76
5680	NYSE	LOW	Wed, Dec 10, 2014	65.75	66.39	65.08	65.13
5679	NYSE	LOW	Tue, Dec 9, 2014	65.24	66.02	64.92	65.84
5678	NYSE	LOW	Mon, Dec 8, 2014	64.82	66.31	64.78	66.09
5677	NYSE	LOW	Fri, Dec 5, 2014	64.47	64.88	64.40	64.86
5676	NYSE	LOW	Thu, Dec 4, 2014	64.08	64.56	63.88	64.55
5675	NYSE	LOW	Wed, Dec 3, 2014	63.78	64.54	63.69	64.30
5674	NYSE	LOW	Tue, Dec 2, 2014	63.32	64.04	63.22	63.97
5673	NYSE	LOW	Mon, Dec 1, 2014	63.55	63.87	62.91	63.16
5672	NYSE	LOW	Fri, Nov 28, 2014	63.14	64.12	63.12	63.83
5671	NYSE	LOW	Wed, Nov 26, 2014	63.02	63.07	62.33	62.86
5670	NYSE	LOW	Tue, Nov 25, 2014	63.76	64.14	62.94	62.95
5669	NYSE	LOW	Mon, Nov 24, 2014	63.47	63.86	63.23	63.64
5668	NYSE	LOW	Fri, Nov 21, 2014	62.79	63.59	62.48	63.26
5667	NYSE	LOW	Thu, Nov 20, 2014	62.20	62.83	62.01	62.43
5666	NYSE	LOW	Wed, Nov 19, 2014	61.23	62.48	60.84	62.26
5665	NYSE	LOW	Tue, Nov 18, 2014	58.21	58.70	57.96	58.53
5664	NYSE	LOW	Mon, Nov 17, 2014	58.52	59.16	58.48	58.89
5663	NYSE	LOW	Fri, Nov 14, 2014	58.61	58.76	58.46	58.58
5662	NYSE	LOW	Thu, Nov 13, 2014	58.36	58.76	58.29	58.74
5661	NYSE	LOW	Wed, Nov 12, 2014	58.15	58.35	57.98	58.22
5660	NYSE	LOW	Tue, Nov 11, 2014	57.88	58.12	57.73	58.00
5659	NYSE	LOW	Mon, Nov 10, 2014	57.69	58.01	57.53	57.83
5658	NYSE	LOW	Fri, Nov 7, 2014	57.51	58.04	57.50	57.69
5657	NYSE	LOW	Thu, Nov 6, 2014	57.10	57.70	56.97	57.57
5656	NYSE	LOW	Wed, Nov 5, 2014	57.59	57.65	56.76	56.94
5655	NYSE	LOW	Tue, Nov 4, 2014	57.39	57.45	56.87	57.26
5654	NYSE	LOW	Mon, Nov 3, 2014	57.20	57.50	56.93	57.45
5653	NYSE	LOW	Fri, Oct 31, 2014	57.00	57.41	56.92	57.20
5652	NYSE	LOW	Thu, Oct 30, 2014	56.46	56.56	55.91	56.27
5651	NYSE	LOW	Wed, Oct 29, 2014	56.06	56.39	55.52	55.81
5650	NYSE	LOW	Tue, Oct 28, 2014	55.66	56.06	55.62	56.06
5649	NYSE	LOW	Mon, Oct 27, 2014	55.21	55.83	55.21	55.47
5648	NYSE	LOW	Fri, Oct 24, 2014	54.85	55.34	54.58	55.33
5647	NYSE	LOW	Thu, Oct 23, 2014	54.43	55.19	54.38	54.96
5646	NYSE	LOW	Wed, Oct 22, 2014	54.50	54.85	53.93	53.94
5645	NYSE	LOW	Tue, Oct 21, 2014	53.66	54.61	53.46	54.59
5644	NYSE	LOW	Mon, Oct 20, 2014	52.35	53.63	52.35	53.49
5643	NYSE	LOW	Fri, Oct 17, 2014	51.88	52.90	51.83	52.51
5642	NYSE	LOW	Thu, Oct 16, 2014	50.72	51.83	50.29	51.41
5641	NYSE	LOW	Wed, Oct 15, 2014	51.47	51.67	49.85	51.21
5640	NYSE	LOW	Tue, Oct 14, 2014	52.09	52.55	51.20	52.01
5639	NYSE	LOW	Mon, Oct 13, 2014	53.50	53.65	52.36	52.47
5638	NYSE	LOW	Fri, Oct 10, 2014	53.98	54.58	53.68	53.70
5637	NYSE	LOW	Thu, Oct 9, 2014	54.25	54.75	53.83	53.91
5636	NYSE	LOW	Wed, Oct 8, 2014	53.23	54.42	53.14	54.34
5635	NYSE	LOW	Tue, Oct 7, 2014	53.30	53.82	53.16	53.18
5634	NYSE	LOW	Mon, Oct 6, 2014	53.77	54.12	53.38	53.60
5633	NYSE	LOW	Fri, Oct 3, 2014	53.31	53.72	53.21	53.59
5632	NYSE	LOW	Thu, Oct 2, 2014	52.62	53.34	52.58	53.03
5631	NYSE	LOW	Wed, Oct 1, 2014	52.76	53.06	52.45	52.60
5630	NYSE	LOW	Tue, Sep 30, 2014	53.40	53.44	52.57	52.92
5629	NYSE	LOW	Mon, Sep 29, 2014	52.97	53.44	52.76	53.35
5628	NYSE	LOW	Fri, Sep 26, 2014	53.16	53.35	52.89	53.18
5627	NYSE	LOW	Thu, Sep 25, 2014	53.45	53.76	53.02	53.07
5626	NYSE	LOW	Wed, Sep 24, 2014	53.15	53.79	53.09	53.63
5625	NYSE	LOW	Tue, Sep 23, 2014	53.28	53.48	53.06	53.12
5624	NYSE	LOW	Mon, Sep 22, 2014	53.92	53.92	53.30	53.46
5623	NYSE	LOW	Fri, Sep 19, 2014	54.38	54.81	53.82	54.09
5622	NYSE	LOW	Thu, Sep 18, 2014	53.95	54.33	53.80	54.15
5621	NYSE	LOW	Wed, Sep 17, 2014	53.79	54.25	53.67	53.86
5620	NYSE	LOW	Tue, Sep 16, 2014	53.00	53.97	52.91	53.70
5619	NYSE	LOW	Mon, Sep 15, 2014	52.95	53.24	52.71	53.13
5618	NYSE	LOW	Fri, Sep 12, 2014	53.12	53.38	52.67	52.97
5617	NYSE	LOW	Thu, Sep 11, 2014	53.04	53.20	52.67	53.08
5616	NYSE	LOW	Wed, Sep 10, 2014	53.11	53.42	52.89	53.39
5615	NYSE	LOW	Tue, Sep 9, 2014	53.44	53.54	52.91	53.03
5614	NYSE	LOW	Mon, Sep 8, 2014	53.83	54.13	53.46	53.54
5613	NYSE	LOW	Fri, Sep 5, 2014	53.53	54.14	53.10	54.11
5612	NYSE	LOW	Thu, Sep 4, 2014	53.00	53.70	52.95	53.61
5611	NYSE	LOW	Wed, Sep 3, 2014	52.70	53.04	52.36	52.91
5610	NYSE	LOW	Tue, Sep 2, 2014	52.66	52.94	52.03	52.61
5609	NYSE	LOW	Fri, Aug 29, 2014	52.50	52.73	52.26	52.51
5608	NYSE	LOW	Thu, Aug 28, 2014	52.15	52.69	52.03	52.54
5607	NYSE	LOW	Wed, Aug 27, 2014	52.68	52.84	52.46	52.52
5606	NYSE	LOW	Tue, Aug 26, 2014	52.63	52.97	52.56	52.58
5605	NYSE	LOW	Mon, Aug 25, 2014	52.80	52.95	52.50	52.70
5604	NYSE	LOW	Fri, Aug 22, 2014	52.49	52.90	52.13	52.53
5603	NYSE	LOW	Thu, Aug 21, 2014	52.64	53.04	52.49	52.67
5602	NYSE	LOW	Wed, Aug 20, 2014	49.95	52.66	49.70	52.33
5601	NYSE	LOW	Tue, Aug 19, 2014	51.81	52.00	51.28	51.52
5600	NYSE	LOW	Mon, Aug 18, 2014	50.50	50.70	50.34	50.45
5599	NYSE	LOW	Fri, Aug 15, 2014	50.56	51.19	49.57	50.00
5598	NYSE	LOW	Thu, Aug 14, 2014	49.96	50.41	49.75	50.41
5597	NYSE	LOW	Wed, Aug 13, 2014	49.91	50.30	49.62	49.85
5596	NYSE	LOW	Tue, Aug 12, 2014	49.78	49.95	49.59	49.83
5595	NYSE	LOW	Mon, Aug 11, 2014	49.84	49.95	49.41	49.86
5594	NYSE	LOW	Fri, Aug 8, 2014	48.26	49.79	48.20	49.72
5593	NYSE	LOW	Thu, Aug 7, 2014	48.26	48.50	47.80	47.92
5592	NYSE	LOW	Wed, Aug 6, 2014	47.59	48.22	47.52	48.10
5591	NYSE	LOW	Tue, Aug 5, 2014	47.76	48.23	47.55	47.64
5590	NYSE	LOW	Mon, Aug 4, 2014	47.61	48.05	47.60	47.91
5589	NYSE	LOW	Fri, Aug 1, 2014	47.89	48.13	47.27	47.59
5588	NYSE	LOW	Thu, Jul 31, 2014	48.18	48.47	47.85	47.85
5587	NYSE	LOW	Wed, Jul 30, 2014	48.20	48.54	48.06	48.47
5586	NYSE	LOW	Tue, Jul 29, 2014	47.72	48.26	47.70	48.04
5585	NYSE	LOW	Mon, Jul 28, 2014	47.76	47.85	47.35	47.69
5584	NYSE	LOW	Fri, Jul 25, 2014	47.81	48.13	47.55	47.70
5583	NYSE	LOW	Thu, Jul 24, 2014	47.98	48.36	47.88	48.00
5582	NYSE	LOW	Wed, Jul 23, 2014	47.77	48.00	47.60	47.91
5581	NYSE	LOW	Tue, Jul 22, 2014	47.59	48.08	47.54	47.79
5580	NYSE	LOW	Mon, Jul 21, 2014	47.62	47.76	47.42	47.58
5579	NYSE	LOW	Fri, Jul 18, 2014	47.45	47.87	47.38	47.81
5578	NYSE	LOW	Thu, Jul 17, 2014	47.42	47.78	47.22	47.30
5577	NYSE	LOW	Wed, Jul 16, 2014	47.63	47.77	47.23	47.66
5576	NYSE	LOW	Tue, Jul 15, 2014	47.35	47.73	47.27	47.51
5575	NYSE	LOW	Mon, Jul 14, 2014	47.70	47.70	47.14	47.22
5574	NYSE	LOW	Fri, Jul 11, 2014	47.18	47.51	47.09	47.44
5573	NYSE	LOW	Thu, Jul 10, 2014	46.67	47.42	46.48	47.20
5572	NYSE	LOW	Wed, Jul 9, 2014	48.01	48.32	47.59	47.86
5571	NYSE	LOW	Tue, Jul 8, 2014	48.08	48.15	47.63	47.82
5570	NYSE	LOW	Mon, Jul 7, 2014	48.10	48.40	47.97	48.21
5569	NYSE	LOW	Thu, Jul 3, 2014	48.22	48.44	48.18	48.23
5568	NYSE	LOW	Wed, Jul 2, 2014	48.16	48.39	48.00	48.12
5567	NYSE	LOW	Tue, Jul 1, 2014	48.03	48.42	47.97	48.13
5566	NYSE	LOW	Mon, Jun 30, 2014	47.32	48.06	47.07	47.99
5565	NYSE	LOW	Fri, Jun 27, 2014	47.13	47.57	47.07	47.42
5564	NYSE	LOW	Thu, Jun 26, 2014	46.83	47.44	46.75	47.20
5563	NYSE	LOW	Wed, Jun 25, 2014	46.58	46.88	46.39	46.70
5562	NYSE	LOW	Tue, Jun 24, 2014	45.96	46.86	45.70	46.51
5561	NYSE	LOW	Mon, Jun 23, 2014	45.98	46.23	45.84	46.08
5560	NYSE	LOW	Fri, Jun 20, 2014	46.08	46.24	45.65	46.02
5559	NYSE	LOW	Thu, Jun 19, 2014	45.94	46.19	45.61	45.90
5558	NYSE	LOW	Wed, Jun 18, 2014	45.76	45.95	45.50	45.84
5557	NYSE	LOW	Tue, Jun 17, 2014	45.34	46.07	45.24	45.84
5556	NYSE	LOW	Mon, Jun 16, 2014	45.36	45.62	45.21	45.42
5555	NYSE	LOW	Fri, Jun 13, 2014	45.69	45.83	45.10	45.45
5554	NYSE	LOW	Thu, Jun 12, 2014	46.57	46.66	45.52	45.55
5553	NYSE	LOW	Wed, Jun 11, 2014	47.38	47.52	46.82	46.91
5552	NYSE	LOW	Tue, Jun 10, 2014	47.45	47.75	47.28	47.59
5551	NYSE	LOW	Mon, Jun 9, 2014	47.66	48.25	47.53	47.61
5550	NYSE	LOW	Fri, Jun 6, 2014	47.53	47.90	47.44	47.77
5549	NYSE	LOW	Thu, Jun 5, 2014	47.34	47.61	47.06	47.40
5548	NYSE	LOW	Wed, Jun 4, 2014	47.09	47.40	46.86	47.17
5547	NYSE	LOW	Tue, Jun 3, 2014	46.82	47.38	46.80	47.22
5546	NYSE	LOW	Mon, Jun 2, 2014	47.09	47.41	46.89	47.01
5545	NYSE	LOW	Fri, May 30, 2014	46.97	47.11	46.57	47.08
5544	NYSE	LOW	Thu, May 29, 2014	46.86	47.15	46.45	47.01
5543	NYSE	LOW	Wed, May 28, 2014	46.91	47.24	46.57	46.71
5542	NYSE	LOW	Tue, May 27, 2014	47.18	47.83	47.15	47.78
5541	NYSE	LOW	Fri, May 23, 2014	46.82	47.14	46.73	47.06
5540	NYSE	LOW	Thu, May 22, 2014	45.20	47.15	45.20	46.89
5539	NYSE	LOW	Wed, May 21, 2014	45.40	45.84	44.31	45.41
5538	NYSE	LOW	Tue, May 20, 2014	46.01	46.29	45.25	45.52
5537	NYSE	LOW	Mon, May 19, 2014	45.24	45.69	45.00	45.55
5536	NYSE	LOW	Fri, May 16, 2014	44.77	45.40	44.77	45.36
5535	NYSE	LOW	Thu, May 15, 2014	44.91	44.91	44.13	44.63
5534	NYSE	LOW	Wed, May 14, 2014	45.68	45.70	44.99	45.17
5533	NYSE	LOW	Tue, May 13, 2014	46.30	46.63	45.51	45.76
5532	NYSE	LOW	Mon, May 12, 2014	45.83	46.45	45.82	46.28
5531	NYSE	LOW	Fri, May 9, 2014	45.01	45.73	44.89	45.71
5530	NYSE	LOW	Thu, May 8, 2014	45.07	45.79	44.78	45.02
5529	NYSE	LOW	Wed, May 7, 2014	45.60	45.79	44.68	45.11
5528	NYSE	LOW	Tue, May 6, 2014	46.19	46.25	45.31	45.39
5527	NYSE	LOW	Mon, May 5, 2014	46.68	46.84	46.13	46.29
5526	NYSE	LOW	Fri, May 2, 2014	46.38	47.34	46.38	46.98
5525	NYSE	LOW	Thu, May 1, 2014	46.05	46.69	45.89	46.37
5524	NYSE	LOW	Wed, Apr 30, 2014	46.30	46.37	45.65	45.91
5523	NYSE	LOW	Tue, Apr 29, 2014	46.48	46.58	46.14	46.43
5522	NYSE	LOW	Mon, Apr 28, 2014	46.60	47.20	45.67	46.38
5521	NYSE	LOW	Fri, Apr 25, 2014	46.98	47.01	46.35	46.38
5520	NYSE	LOW	Thu, Apr 24, 2014	46.46	47.18	46.34	47.16
5519	NYSE	LOW	Wed, Apr 23, 2014	47.53	47.68	46.19	46.22
5518	NYSE	LOW	Tue, Apr 22, 2014	46.75	47.88	46.67	47.54
5517	NYSE	LOW	Mon, Apr 21, 2014	46.66	46.88	46.51	46.68
5516	NYSE	LOW	Thu, Apr 17, 2014	46.51	47.08	46.29	46.80
5515	NYSE	LOW	Wed, Apr 16, 2014	46.97	47.18	46.56	46.73
5514	NYSE	LOW	Tue, Apr 15, 2014	46.96	46.96	45.79	46.71
5513	NYSE	LOW	Mon, Apr 14, 2014	46.64	47.14	46.27	46.64
5512	NYSE	LOW	Fri, Apr 11, 2014	46.66	46.72	46.19	46.31
5511	NYSE	LOW	Thu, Apr 10, 2014	47.49	47.86	46.75	46.79
5510	NYSE	LOW	Wed, Apr 9, 2014	46.82	47.61	46.51	47.54
5509	NYSE	LOW	Tue, Apr 8, 2014	46.75	46.91	46.41	46.73
5508	NYSE	LOW	Mon, Apr 7, 2014	48.45	48.52	46.58	46.77
5507	NYSE	LOW	Fri, Apr 4, 2014	49.21	49.24	48.18	48.44
5506	NYSE	LOW	Thu, Apr 3, 2014	49.50	49.59	48.89	49.05
5505	NYSE	LOW	Wed, Apr 2, 2014	49.39	49.97	49.29	49.52
5504	NYSE	LOW	Tue, Apr 1, 2014	49.07	49.79	49.05	49.43
5503	NYSE	LOW	Mon, Mar 31, 2014	49.11	49.14	48.76	48.90
5502	NYSE	LOW	Fri, Mar 28, 2014	48.84	49.02	48.63	48.92
5501	NYSE	LOW	Thu, Mar 27, 2014	48.39	48.57	48.22	48.54
5500	NYSE	LOW	Wed, Mar 26, 2014	48.46	48.83	48.16	48.53
5499	NYSE	LOW	Tue, Mar 25, 2014	49.27	49.36	48.19	48.36
5498	NYSE	LOW	Mon, Mar 24, 2014	49.32	49.58	48.75	49.18
5497	NYSE	LOW	Fri, Mar 21, 2014	49.84	50.07	49.19	49.25
5496	NYSE	LOW	Thu, Mar 20, 2014	49.41	49.61	49.23	49.55
5495	NYSE	LOW	Wed, Mar 19, 2014	49.94	50.28	49.28	49.58
5494	NYSE	LOW	Tue, Mar 18, 2014	49.49	49.93	49.35	49.83
5493	NYSE	LOW	Mon, Mar 17, 2014	49.25	49.82	49.21	49.48
5492	NYSE	LOW	Fri, Mar 14, 2014	49.09	49.62	48.96	49.09
5491	NYSE	LOW	Thu, Mar 13, 2014	49.53	49.75	48.62	48.71
5490	NYSE	LOW	Wed, Mar 12, 2014	49.31	49.39	48.94	49.38
5489	NYSE	LOW	Tue, Mar 11, 2014	50.10	50.20	49.28	49.46
5488	NYSE	LOW	Mon, Mar 10, 2014	50.28	50.50	49.98	49.99
5487	NYSE	LOW	Fri, Mar 7, 2014	50.50	50.53	50.02	50.42
5486	NYSE	LOW	Thu, Mar 6, 2014	49.73	50.25	49.69	50.09
5485	NYSE	LOW	Wed, Mar 5, 2014	50.74	50.78	50.30	50.35
5484	NYSE	LOW	Tue, Mar 4, 2014	50.42	50.78	50.27	50.63
5483	NYSE	LOW	Mon, Mar 3, 2014	48.60	50.58	48.60	50.19
5482	NYSE	LOW	Fri, Feb 28, 2014	50.88	50.89	49.47	50.03
5481	NYSE	LOW	Thu, Feb 27, 2014	50.58	50.93	50.39	50.92
5480	NYSE	LOW	Wed, Feb 26, 2014	50.20	51.28	48.81	50.72
5479	NYSE	LOW	Tue, Feb 25, 2014	47.84	48.37	47.76	48.11
5478	NYSE	LOW	Mon, Feb 24, 2014	47.21	47.78	47.21	47.22
5477	NYSE	LOW	Fri, Feb 21, 2014	46.66	47.30	46.66	47.06
5476	NYSE	LOW	Thu, Feb 20, 2014	46.67	47.09	46.60	46.66
5475	NYSE	LOW	Wed, Feb 19, 2014	46.81	47.17	46.51	46.54
5474	NYSE	LOW	Tue, Feb 18, 2014	47.50	47.68	46.69	46.93
5473	NYSE	LOW	Fri, Feb 14, 2014	46.60	47.39	46.46	47.28
5472	NYSE	LOW	Thu, Feb 13, 2014	46.47	46.81	46.03	46.64
5471	NYSE	LOW	Wed, Feb 12, 2014	46.78	47.09	46.56	46.68
5470	NYSE	LOW	Tue, Feb 11, 2014	45.98	46.94	45.97	46.76
5469	NYSE	LOW	Mon, Feb 10, 2014	46.11	46.42	45.91	46.12
5468	NYSE	LOW	Fri, Feb 7, 2014	46.11	46.26	45.44	46.07
5467	NYSE	LOW	Thu, Feb 6, 2014	45.67	46.64	45.60	46.58
5466	NYSE	LOW	Wed, Feb 5, 2014	44.82	45.67	44.45	45.53
5465	NYSE	LOW	Tue, Feb 4, 2014	45.55	45.73	44.78	44.90
5464	NYSE	LOW	Mon, Feb 3, 2014	46.26	46.53	45.48	45.60
5463	NYSE	LOW	Fri, Jan 31, 2014	46.01	46.80	45.62	46.29
5462	NYSE	LOW	Thu, Jan 30, 2014	46.31	46.78	45.96	46.50
5461	NYSE	LOW	Wed, Jan 29, 2014	46.57	46.89	45.78	45.97
5460	NYSE	LOW	Tue, Jan 28, 2014	46.75	47.38	46.58	46.96
5459	NYSE	LOW	Mon, Jan 27, 2014	47.78	48.32	47.34	48.00
5458	NYSE	LOW	Fri, Jan 24, 2014	47.78	48.30	47.73	47.83
5457	NYSE	LOW	Thu, Jan 23, 2014	47.55	48.22	47.25	48.15
5456	NYSE	LOW	Wed, Jan 22, 2014	47.84	47.85	47.18	47.75
5455	NYSE	LOW	Tue, Jan 21, 2014	47.59	47.86	47.26	47.82
5454	NYSE	LOW	Fri, Jan 17, 2014	48.10	48.14	47.56	47.61
5453	NYSE	LOW	Thu, Jan 16, 2014	48.11	48.28	47.77	48.18
5452	NYSE	LOW	Wed, Jan 15, 2014	48.98	49.03	48.10	48.29
5451	NYSE	LOW	Tue, Jan 14, 2014	48.61	48.93	48.37	48.90
5450	NYSE	LOW	Mon, Jan 13, 2014	49.40	49.91	48.50	48.66
5449	NYSE	LOW	Fri, Jan 10, 2014	48.92	49.78	48.88	49.68
5448	NYSE	LOW	Thu, Jan 9, 2014	48.75	48.88	48.36	48.75
5447	NYSE	LOW	Wed, Jan 8, 2014	48.28	48.75	48.25	48.55
5446	NYSE	LOW	Tue, Jan 7, 2014	48.40	48.82	48.00	48.38
5445	NYSE	LOW	Mon, Jan 6, 2014	48.97	49.10	48.04	48.26
5444	NYSE	LOW	Fri, Jan 3, 2014	49.41	49.53	48.83	48.95
5443	NYSE	LOW	Thu, Jan 2, 2014	49.55	49.86	49.15	49.44
5442	NYSE	LOW	Tue, Dec 31, 2013	49.22	49.61	49.18	49.55
5441	NYSE	LOW	Mon, Dec 30, 2013	48.98	49.43	48.91	49.25
5440	NYSE	LOW	Fri, Dec 27, 2013	49.15	49.45	48.65	48.83
5439	NYSE	LOW	Thu, Dec 26, 2013	48.83	49.23	48.73	49.03
5438	NYSE	LOW	Tue, Dec 24, 2013	48.43	48.95	48.28	48.70
5437	NYSE	LOW	Mon, Dec 23, 2013	47.96	48.79	47.96	48.40
5436	NYSE	LOW	Fri, Dec 20, 2013	48.58	48.92	47.92	47.97
5435	NYSE	LOW	Thu, Dec 19, 2013	48.06	48.92	47.75	48.39
5434	NYSE	LOW	Wed, Dec 18, 2013	46.70	48.48	46.62	48.32
5433	NYSE	LOW	Tue, Dec 17, 2013	47.16	47.23	46.44	46.65
5432	NYSE	LOW	Mon, Dec 16, 2013	47.47	47.72	47.08	47.13
5431	NYSE	LOW	Fri, Dec 13, 2013	46.90	47.38	46.90	47.11
5430	NYSE	LOW	Thu, Dec 12, 2013	47.31	47.39	46.82	46.89
5429	NYSE	LOW	Wed, Dec 11, 2013	47.34	47.80	47.22	47.31
5428	NYSE	LOW	Tue, Dec 10, 2013	47.68	47.97	47.32	47.36
5427	NYSE	LOW	Mon, Dec 9, 2013	47.89	48.18	47.69	47.76
5426	NYSE	LOW	Fri, Dec 6, 2013	47.19	48.48	47.14	47.98
5425	NYSE	LOW	Thu, Dec 5, 2013	46.70	47.08	46.55	46.61
5424	NYSE	LOW	Wed, Dec 4, 2013	46.19	47.04	46.08	46.86
5423	NYSE	LOW	Tue, Dec 3, 2013	45.82	46.55	45.75	46.50
5422	NYSE	LOW	Mon, Dec 2, 2013	47.58	47.60	46.72	46.83
5421	NYSE	LOW	Fri, Nov 29, 2013	47.89	47.97	47.45	47.48
5420	NYSE	LOW	Wed, Nov 27, 2013	47.98	48.21	47.61	47.89
5419	NYSE	LOW	Tue, Nov 26, 2013	47.86	48.32	47.84	48.01
5418	NYSE	LOW	Mon, Nov 25, 2013	48.05	48.29	47.51	47.75
5417	NYSE	LOW	Fri, Nov 22, 2013	48.22	48.24	47.68	47.90
5416	NYSE	LOW	Thu, Nov 21, 2013	47.54	48.79	47.17	48.20
5415	NYSE	LOW	Wed, Nov 20, 2013	48.50	48.90	47.16	47.33
5414	NYSE	LOW	Tue, Nov 19, 2013	51.50	51.85	50.18	50.44
5413	NYSE	LOW	Mon, Nov 18, 2013	51.74	51.77	50.77	50.89
5412	NYSE	LOW	Fri, Nov 15, 2013	52.05	52.08	51.53	51.77
5411	NYSE	LOW	Thu, Nov 14, 2013	51.44	52.03	51.38	51.95
5410	NYSE	LOW	Wed, Nov 13, 2013	49.81	51.28	49.81	51.28
5409	NYSE	LOW	Tue, Nov 12, 2013	49.37	50.39	49.37	50.12
5408	NYSE	LOW	Mon, Nov 11, 2013	48.82	49.44	48.72	49.10
5407	NYSE	LOW	Fri, Nov 8, 2013	49.01	49.26	48.48	48.72
5406	NYSE	LOW	Thu, Nov 7, 2013	50.11	50.43	49.03	49.07
5405	NYSE	LOW	Wed, Nov 6, 2013	50.42	50.50	49.82	49.97
5404	NYSE	LOW	Tue, Nov 5, 2013	49.54	50.42	49.40	50.18
5403	NYSE	LOW	Mon, Nov 4, 2013	49.49	49.82	49.48	49.77
5402	NYSE	LOW	Fri, Nov 1, 2013	49.83	49.99	49.15	49.18
5401	NYSE	LOW	Thu, Oct 31, 2013	50.25	50.34	49.66	49.78
5400	NYSE	LOW	Wed, Oct 30, 2013	50.67	50.74	49.77	50.15
5399	NYSE	LOW	Tue, Oct 29, 2013	50.29	50.71	50.19	50.61
5398	NYSE	LOW	Mon, Oct 28, 2013	50.49	50.52	49.83	50.11
5397	NYSE	LOW	Fri, Oct 25, 2013	50.25	50.63	49.93	50.59
5396	NYSE	LOW	Thu, Oct 24, 2013	49.29	50.48	49.22	50.44
5395	NYSE	LOW	Wed, Oct 23, 2013	48.17	49.31	48.12	49.25
5394	NYSE	LOW	Tue, Oct 22, 2013	48.19	48.53	48.12	48.19
5393	NYSE	LOW	Mon, Oct 21, 2013	47.59	48.03	47.40	48.02
5392	NYSE	LOW	Fri, Oct 18, 2013	48.48	48.48	47.58	47.66
5391	NYSE	LOW	Thu, Oct 17, 2013	48.32	49.12	48.31	49.02
5390	NYSE	LOW	Wed, Oct 16, 2013	48.72	48.79	47.84	48.47
5389	NYSE	LOW	Tue, Oct 15, 2013	48.84	48.84	47.95	48.45
5388	NYSE	LOW	Mon, Oct 14, 2013	48.45	48.97	48.36	48.88
5387	NYSE	LOW	Fri, Oct 11, 2013	47.96	48.81	47.93	48.80
5386	NYSE	LOW	Thu, Oct 10, 2013	47.27	47.89	47.16	47.82
5385	NYSE	LOW	Wed, Oct 9, 2013	46.53	47.07	46.10	46.60
5384	NYSE	LOW	Tue, Oct 8, 2013	47.25	47.60	46.49	46.53
5383	NYSE	LOW	Mon, Oct 7, 2013	47.54	47.82	47.26	47.26
5382	NYSE	LOW	Fri, Oct 4, 2013	47.97	48.22	47.85	48.14
5381	NYSE	LOW	Thu, Oct 3, 2013	48.54	48.80	47.55	47.93
5380	NYSE	LOW	Wed, Oct 2, 2013	47.85	48.49	47.66	48.41
5379	NYSE	LOW	Tue, Oct 1, 2013	47.64	48.38	47.50	48.19
5378	NYSE	LOW	Mon, Sep 30, 2013	47.31	47.96	47.20	47.61
5377	NYSE	LOW	Fri, Sep 27, 2013	47.79	48.03	47.63	47.77
5376	NYSE	LOW	Thu, Sep 26, 2013	47.73	48.16	47.73	47.89
5375	NYSE	LOW	Wed, Sep 25, 2013	48.02	48.02	47.35	47.54
5374	NYSE	LOW	Tue, Sep 24, 2013	47.19	48.43	47.02	48.04
5373	NYSE	LOW	Mon, Sep 23, 2013	47.66	47.74	47.19	47.27
5372	NYSE	LOW	Fri, Sep 20, 2013	49.07	49.14	47.84	47.84
5371	NYSE	LOW	Thu, Sep 19, 2013	48.00	49.17	48.00	48.98
5370	NYSE	LOW	Wed, Sep 18, 2013	46.77	48.02	46.42	47.75
5369	NYSE	LOW	Tue, Sep 17, 2013	46.76	47.05	46.60	46.85
5368	NYSE	LOW	Mon, Sep 16, 2013	47.30	47.46	46.48	46.84
5367	NYSE	LOW	Fri, Sep 13, 2013	47.15	47.29	46.59	46.86
5366	NYSE	LOW	Thu, Sep 12, 2013	47.28	47.38	46.63	46.99
5365	NYSE	LOW	Wed, Sep 11, 2013	47.29	47.58	46.96	47.37
5364	NYSE	LOW	Tue, Sep 10, 2013	46.80	47.18	46.64	47.15
5363	NYSE	LOW	Mon, Sep 9, 2013	45.82	46.81	45.80	46.63
5362	NYSE	LOW	Fri, Sep 6, 2013	46.07	46.20	45.25	45.60
5361	NYSE	LOW	Thu, Sep 5, 2013	45.88	46.22	45.78	45.86
5360	NYSE	LOW	Wed, Sep 4, 2013	45.72	46.02	45.63	45.97
5359	NYSE	LOW	Tue, Sep 3, 2013	46.25	46.49	45.17	45.61
5358	NYSE	LOW	Fri, Aug 30, 2013	46.50	46.62	45.65	45.82
5357	NYSE	LOW	Thu, Aug 29, 2013	46.28	46.77	46.00	46.42
5356	NYSE	LOW	Wed, Aug 28, 2013	45.88	46.67	45.86	46.38
5355	NYSE	LOW	Tue, Aug 27, 2013	46.39	46.70	45.95	46.00
5354	NYSE	LOW	Mon, Aug 26, 2013	47.01	47.44	46.83	46.99
5353	NYSE	LOW	Fri, Aug 23, 2013	47.24	47.50	46.57	46.98
5352	NYSE	LOW	Thu, Aug 22, 2013	45.97	47.51	45.92	47.39
5351	NYSE	LOW	Wed, Aug 21, 2013	45.61	47.25	45.52	45.81
5350	NYSE	LOW	Tue, Aug 20, 2013	44.38	44.52	43.52	44.08
5349	NYSE	LOW	Mon, Aug 19, 2013	44.07	44.19	43.55	43.67
5348	NYSE	LOW	Fri, Aug 16, 2013	43.86	44.64	43.79	43.96
5347	NYSE	LOW	Thu, Aug 15, 2013	44.46	44.56	43.76	43.85
5346	NYSE	LOW	Wed, Aug 14, 2013	46.11	46.15	44.96	45.00
5345	NYSE	LOW	Tue, Aug 13, 2013	45.78	46.23	45.36	46.13
5344	NYSE	LOW	Mon, Aug 12, 2013	45.59	46.25	45.59	45.80
5343	NYSE	LOW	Fri, Aug 9, 2013	46.03	46.04	45.54	45.68
5342	NYSE	LOW	Thu, Aug 8, 2013	45.27	46.25	45.20	46.16
5341	NYSE	LOW	Wed, Aug 7, 2013	44.75	44.81	44.17	44.30
5340	NYSE	LOW	Tue, Aug 6, 2013	45.37	45.46	44.69	44.87
5339	NYSE	LOW	Mon, Aug 5, 2013	44.81	45.49	44.77	45.47
5338	NYSE	LOW	Fri, Aug 2, 2013	44.97	45.27	44.69	44.99
5337	NYSE	LOW	Thu, Aug 1, 2013	44.94	45.19	44.76	45.04
5336	NYSE	LOW	Wed, Jul 31, 2013	44.01	45.03	44.00	44.58
5335	NYSE	LOW	Tue, Jul 30, 2013	43.79	44.31	43.79	44.04
5334	NYSE	LOW	Mon, Jul 29, 2013	43.95	44.09	43.38	43.44
5333	NYSE	LOW	Fri, Jul 26, 2013	43.87	44.04	43.61	43.97
5332	NYSE	LOW	Thu, Jul 25, 2013	44.60	44.70	43.78	44.13
5331	NYSE	LOW	Wed, Jul 24, 2013	45.26	45.30	44.59	44.75
5330	NYSE	LOW	Tue, Jul 23, 2013	44.76	45.16	44.74	45.10
5329	NYSE	LOW	Mon, Jul 22, 2013	44.15	44.72	43.95	44.68
5328	NYSE	LOW	Fri, Jul 19, 2013	44.32	44.37	43.90	44.27
5327	NYSE	LOW	Thu, Jul 18, 2013	44.27	44.55	44.07	44.29
5326	NYSE	LOW	Wed, Jul 17, 2013	44.05	44.51	43.95	44.26
5325	NYSE	LOW	Tue, Jul 16, 2013	43.65	44.09	43.50	43.79
5324	NYSE	LOW	Mon, Jul 15, 2013	44.00	44.42	43.75	43.75
5323	NYSE	LOW	Fri, Jul 12, 2013	43.39	43.86	43.35	43.83
5322	NYSE	LOW	Thu, Jul 11, 2013	44.02	44.20	43.28	43.37
5321	NYSE	LOW	Wed, Jul 10, 2013	43.74	43.82	43.17	43.39
5320	NYSE	LOW	Tue, Jul 9, 2013	43.56	43.98	43.41	43.81
5319	NYSE	LOW	Mon, Jul 8, 2013	42.88	43.55	42.87	43.50
5318	NYSE	LOW	Fri, Jul 5, 2013	42.50	42.89	42.30	42.78
5317	NYSE	LOW	Wed, Jul 3, 2013	42.10	42.50	41.94	42.32
5316	NYSE	LOW	Tue, Jul 2, 2013	41.45	42.84	41.34	42.37
5315	NYSE	LOW	Mon, Jul 1, 2013	41.19	41.43	40.95	41.06
5314	NYSE	LOW	Fri, Jun 28, 2013	41.08	41.30	40.70	40.90
5313	NYSE	LOW	Thu, Jun 27, 2013	40.75	41.38	40.69	41.15
5312	NYSE	LOW	Wed, Jun 26, 2013	39.95	40.66	39.95	40.53
5311	NYSE	LOW	Tue, Jun 25, 2013	39.80	39.92	39.48	39.51
5310	NYSE	LOW	Mon, Jun 24, 2013	39.05	39.82	38.87	39.45
5309	NYSE	LOW	Fri, Jun 21, 2013	40.24	40.27	39.27	39.55
5308	NYSE	LOW	Thu, Jun 20, 2013	40.59	40.63	39.81	39.82
5307	NYSE	LOW	Wed, Jun 19, 2013	41.59	41.65	40.99	41.03
5306	NYSE	LOW	Tue, Jun 18, 2013	41.41	41.60	41.15	41.46
5305	NYSE	LOW	Mon, Jun 17, 2013	41.38	41.79	41.08	41.37
5304	NYSE	LOW	Fri, Jun 14, 2013	41.04	41.84	41.00	41.16
5303	NYSE	LOW	Thu, Jun 13, 2013	40.60	41.35	40.52	41.18
5302	NYSE	LOW	Wed, Jun 12, 2013	41.30	41.52	40.58	40.61
5301	NYSE	LOW	Tue, Jun 11, 2013	40.64	41.35	40.60	40.89
5300	NYSE	LOW	Mon, Jun 10, 2013	41.58	41.77	40.98	41.18
5299	NYSE	LOW	Fri, Jun 7, 2013	41.01	41.67	40.89	41.60
5298	NYSE	LOW	Thu, Jun 6, 2013	39.79	40.70	39.56	40.70
5297	NYSE	LOW	Wed, Jun 5, 2013	40.83	40.85	39.59	39.60
5296	NYSE	LOW	Tue, Jun 4, 2013	42.17	42.46	40.97	40.99
5295	NYSE	LOW	Mon, Jun 3, 2013	42.12	42.36	41.62	42.36
5294	NYSE	LOW	Fri, May 31, 2013	42.44	43.26	42.11	42.11
5293	NYSE	LOW	Thu, May 30, 2013	43.24	43.49	42.63	42.66
5292	NYSE	LOW	Wed, May 29, 2013	42.56	43.27	42.43	43.09
5291	NYSE	LOW	Tue, May 28, 2013	43.12	43.42	42.71	42.86
5290	NYSE	LOW	Fri, May 24, 2013	42.13	42.71	42.06	42.64
5289	NYSE	LOW	Thu, May 23, 2013	42.44	42.79	42.15	42.69
5288	NYSE	LOW	Wed, May 22, 2013	43.30	43.84	42.46	42.97
5287	NYSE	LOW	Tue, May 21, 2013	43.08	43.40	42.18	42.45
5286	NYSE	LOW	Mon, May 20, 2013	42.26	42.77	42.16	42.38
5285	NYSE	LOW	Fri, May 17, 2013	42.81	42.97	42.39	42.67
5284	NYSE	LOW	Thu, May 16, 2013	43.17	43.55	42.72	42.76
5283	NYSE	LOW	Wed, May 15, 2013	42.74	43.28	42.74	43.23
5282	NYSE	LOW	Tue, May 14, 2013	42.21	42.90	42.21	42.78
5281	NYSE	LOW	Mon, May 13, 2013	41.88	42.30	41.88	42.09
5280	NYSE	LOW	Fri, May 10, 2013	41.89	42.08	41.63	42.07
5279	NYSE	LOW	Thu, May 9, 2013	42.13	42.29	41.55	41.77
5278	NYSE	LOW	Wed, May 8, 2013	40.70	42.40	40.22	42.35
5277	NYSE	LOW	Tue, May 7, 2013	40.87	41.14	40.12	40.29
5276	NYSE	LOW	Mon, May 6, 2013	39.54	40.88	39.50	40.81
5275	NYSE	LOW	Fri, May 3, 2013	39.15	39.61	39.05	39.59
5274	NYSE	LOW	Thu, May 2, 2013	38.29	38.87	38.12	38.87
5273	NYSE	LOW	Wed, May 1, 2013	38.34	38.52	37.98	38.18
5272	NYSE	LOW	Tue, Apr 30, 2013	38.19	38.58	38.06	38.42
5271	NYSE	LOW	Mon, Apr 29, 2013	37.78	38.45	37.56	38.25
5270	NYSE	LOW	Fri, Apr 26, 2013	37.79	38.02	37.70	37.70
5269	NYSE	LOW	Thu, Apr 25, 2013	37.73	37.94	37.42	37.79
5268	NYSE	LOW	Wed, Apr 24, 2013	38.15	38.34	37.66	37.71
5267	NYSE	LOW	Tue, Apr 23, 2013	37.80	38.33	37.62	38.01
5266	NYSE	LOW	Mon, Apr 22, 2013	38.03	38.06	37.39	37.69
5265	NYSE	LOW	Fri, Apr 19, 2013	37.48	38.35	37.47	38.12
5264	NYSE	LOW	Thu, Apr 18, 2013	37.74	37.76	37.09	37.32
5263	NYSE	LOW	Wed, Apr 17, 2013	37.82	37.97	37.38	37.59
5262	NYSE	LOW	Tue, Apr 16, 2013	38.20	38.37	37.47	37.99
5261	NYSE	LOW	Mon, Apr 15, 2013	38.60	39.18	37.90	37.91
5260	NYSE	LOW	Fri, Apr 12, 2013	38.69	39.38	38.57	38.92
5259	NYSE	LOW	Thu, Apr 11, 2013	39.15	39.42	38.80	38.84
5258	NYSE	LOW	Wed, Apr 10, 2013	38.87	39.08	38.64	39.01
5257	NYSE	LOW	Tue, Apr 9, 2013	39.08	39.24	38.79	38.87
5256	NYSE	LOW	Mon, Apr 8, 2013	38.36	39.03	38.32	38.98
5255	NYSE	LOW	Fri, Apr 5, 2013	38.17	38.50	37.68	38.39
5254	NYSE	LOW	Thu, Apr 4, 2013	37.93	38.75	37.93	38.63
5253	NYSE	LOW	Wed, Apr 3, 2013	38.10	38.25	37.50	37.87
5252	NYSE	LOW	Tue, Apr 2, 2013	37.59	38.14	37.59	38.02
5251	NYSE	LOW	Mon, Apr 1, 2013	37.80	37.92	37.33	37.52
5250	NYSE	LOW	Thu, Mar 28, 2013	38.06	38.34	37.88	37.92
5249	NYSE	LOW	Wed, Mar 27, 2013	37.97	38.35	37.92	38.18
5248	NYSE	LOW	Tue, Mar 26, 2013	38.39	38.44	37.92	38.22
5247	NYSE	LOW	Mon, Mar 25, 2013	38.11	38.76	38.02	38.12
5246	NYSE	LOW	Fri, Mar 22, 2013	37.93	37.95	37.55	37.83
5245	NYSE	LOW	Thu, Mar 21, 2013	38.20	38.49	37.63	37.76
5244	NYSE	LOW	Wed, Mar 20, 2013	38.47	38.74	38.35	38.41
5243	NYSE	LOW	Tue, Mar 19, 2013	38.76	39.00	37.96	38.24
5242	NYSE	LOW	Mon, Mar 18, 2013	38.46	38.99	38.35	38.74
5241	NYSE	LOW	Fri, Mar 15, 2013	39.03	39.30	38.74	38.81
5240	NYSE	LOW	Thu, Mar 14, 2013	39.38	39.55	39.10	39.20
5239	NYSE	LOW	Wed, Mar 13, 2013	39.20	39.52	39.00	39.40
5238	NYSE	LOW	Tue, Mar 12, 2013	39.59	39.69	38.88	39.04
5237	NYSE	LOW	Mon, Mar 11, 2013	39.13	39.69	39.13	39.67
5236	NYSE	LOW	Fri, Mar 8, 2013	38.90	39.39	38.80	39.31
5235	NYSE	LOW	Thu, Mar 7, 2013	38.83	38.89	38.24	38.70
5234	NYSE	LOW	Wed, Mar 6, 2013	38.75	39.22	38.68	38.83
5233	NYSE	LOW	Tue, Mar 5, 2013	38.54	38.82	38.30	38.76
5232	NYSE	LOW	Mon, Mar 4, 2013	38.12	38.44	37.91	38.43
5231	NYSE	LOW	Fri, Mar 1, 2013	37.91	38.52	37.80	38.38
5230	NYSE	LOW	Thu, Feb 28, 2013	37.74	38.46	37.60	38.15
5229	NYSE	LOW	Wed, Feb 27, 2013	36.48	37.80	36.46	37.71
5228	NYSE	LOW	Tue, Feb 26, 2013	36.15	37.22	35.92	36.59
5227	NYSE	LOW	Mon, Feb 25, 2013	38.07	38.38	35.86	35.86
5226	NYSE	LOW	Fri, Feb 22, 2013	37.98	38.12	37.56	37.67
5225	NYSE	LOW	Thu, Feb 21, 2013	37.80	38.16	37.23	37.67
5224	NYSE	LOW	Wed, Feb 20, 2013	39.41	39.63	38.63	38.64
5223	NYSE	LOW	Tue, Feb 19, 2013	39.26	39.72	38.89	39.41
5222	NYSE	LOW	Fri, Feb 15, 2013	39.40	39.74	38.76	39.14
5221	NYSE	LOW	Thu, Feb 14, 2013	39.72	39.88	39.41	39.57
5220	NYSE	LOW	Wed, Feb 13, 2013	39.87	39.98	39.48	39.77
5219	NYSE	LOW	Tue, Feb 12, 2013	39.27	39.91	39.17	39.79
5218	NYSE	LOW	Mon, Feb 11, 2013	39.12	39.21	38.93	39.06
5217	NYSE	LOW	Fri, Feb 8, 2013	38.77	39.20	38.71	39.03
5216	NYSE	LOW	Thu, Feb 7, 2013	38.52	38.90	38.31	38.77
5215	NYSE	LOW	Wed, Feb 6, 2013	38.22	38.68	37.98	38.67
5214	NYSE	LOW	Tue, Feb 5, 2013	38.22	38.55	38.20	38.33
5213	NYSE	LOW	Mon, Feb 4, 2013	38.29	38.81	37.92	37.94
5212	NYSE	LOW	Fri, Feb 1, 2013	38.45	39.15	38.40	38.56
5211	NYSE	LOW	Thu, Jan 31, 2013	38.20	38.57	37.96	38.19
5210	NYSE	LOW	Wed, Jan 30, 2013	38.28	38.42	38.07	38.21
5209	NYSE	LOW	Tue, Jan 29, 2013	38.20	38.53	38.02	38.23
5208	NYSE	LOW	Mon, Jan 28, 2013	38.71	38.75	38.17	38.35
5207	NYSE	LOW	Fri, Jan 25, 2013	38.50	39.26	38.23	38.58
5206	NYSE	LOW	Thu, Jan 24, 2013	37.95	38.53	37.88	38.41
5205	NYSE	LOW	Wed, Jan 23, 2013	37.30	37.97	37.05	37.88
5204	NYSE	LOW	Tue, Jan 22, 2013	37.03	37.44	36.80	37.44
5203	NYSE	LOW	Fri, Jan 18, 2013	37.06	37.15	36.63	36.99
5202	NYSE	LOW	Thu, Jan 17, 2013	35.99	37.08	35.97	37.00
5201	NYSE	LOW	Wed, Jan 16, 2013	35.80	36.00	35.55	35.77
5200	NYSE	LOW	Tue, Jan 15, 2013	35.45	35.99	35.21	35.93
5199	NYSE	LOW	Mon, Jan 14, 2013	35.80	35.85	35.31	35.38
5198	NYSE	LOW	Fri, Jan 11, 2013	35.60	35.88	35.46	35.83
5197	NYSE	LOW	Thu, Jan 10, 2013	35.04	35.57	34.80	35.55
5196	NYSE	LOW	Wed, Jan 9, 2013	34.91	35.23	34.80	34.88
5195	NYSE	LOW	Tue, Jan 8, 2013	34.93	35.31	34.65	34.78
5194	NYSE	LOW	Mon, Jan 7, 2013	34.99	35.18	34.43	34.76
5193	NYSE	LOW	Fri, Jan 4, 2013	35.94	36.05	35.55	35.58
5192	NYSE	LOW	Thu, Jan 3, 2013	36.32	36.40	35.71	35.85
5191	NYSE	LOW	Wed, Jan 2, 2013	36.13	36.38	35.83	36.19
5190	NYSE	LOW	Mon, Dec 31, 2012	34.84	35.62	34.61	35.52
5189	NYSE	LOW	Fri, Dec 28, 2012	34.86	35.54	34.60	34.98
5188	NYSE	LOW	Thu, Dec 27, 2012	35.12	35.38	34.54	35.13
5187	NYSE	LOW	Wed, Dec 26, 2012	35.24	35.45	34.97	35.20
5186	NYSE	LOW	Mon, Dec 24, 2012	34.97	35.35	34.91	35.24
5185	NYSE	LOW	Fri, Dec 21, 2012	35.04	35.33	34.72	35.04
5184	NYSE	LOW	Thu, Dec 20, 2012	35.13	35.39	34.89	35.38
5183	NYSE	LOW	Wed, Dec 19, 2012	35.80	35.98	35.10	35.11
5182	NYSE	LOW	Tue, Dec 18, 2012	35.72	36.14	35.51	35.83
5181	NYSE	LOW	Mon, Dec 17, 2012	34.47	35.87	34.47	35.85
5180	NYSE	LOW	Fri, Dec 14, 2012	34.51	34.58	34.20	34.46
5179	NYSE	LOW	Thu, Dec 13, 2012	34.82	35.22	34.49	34.53
5178	NYSE	LOW	Wed, Dec 12, 2012	34.79	35.03	34.46	34.73
5177	NYSE	LOW	Tue, Dec 11, 2012	34.84	34.99	34.60	34.82
5176	NYSE	LOW	Mon, Dec 10, 2012	35.16	35.25	34.73	34.81
5175	NYSE	LOW	Fri, Dec 7, 2012	35.21	35.49	34.86	35.11
5174	NYSE	LOW	Thu, Dec 6, 2012	35.16	35.25	34.81	35.17
5173	NYSE	LOW	Wed, Dec 5, 2012	35.55	35.67	34.80	35.20
5172	NYSE	LOW	Tue, Dec 4, 2012	35.92	36.01	35.32	35.62
5171	NYSE	LOW	Mon, Dec 3, 2012	35.93	36.47	35.88	36.04
5170	NYSE	LOW	Fri, Nov 30, 2012	35.53	36.20	35.26	36.09
5169	NYSE	LOW	Thu, Nov 29, 2012	35.79	36.27	35.57	35.61
5168	NYSE	LOW	Wed, Nov 28, 2012	35.10	35.78	34.71	35.77
5167	NYSE	LOW	Tue, Nov 27, 2012	35.13	35.37	34.78	35.34
5166	NYSE	LOW	Mon, Nov 26, 2012	34.89	35.35	34.55	35.35
5165	NYSE	LOW	Fri, Nov 23, 2012	34.67	35.15	34.65	35.15
5164	NYSE	LOW	Wed, Nov 21, 2012	34.15	34.75	34.05	34.55
5163	NYSE	LOW	Tue, Nov 20, 2012	33.96	34.97	33.93	34.45
5162	NYSE	LOW	Mon, Nov 19, 2012	33.78	34.50	33.73	33.96
5161	NYSE	LOW	Fri, Nov 16, 2012	31.52	32.23	31.43	31.98
5160	NYSE	LOW	Thu, Nov 15, 2012	31.98	32.17	31.23	31.40
5159	NYSE	LOW	Wed, Nov 14, 2012	32.11	32.60	31.91	31.98
5158	NYSE	LOW	Tue, Nov 13, 2012	32.26	32.88	31.89	31.97
5157	NYSE	LOW	Mon, Nov 12, 2012	31.77	32.21	31.50	31.98
5156	NYSE	LOW	Fri, Nov 9, 2012	31.96	31.99	31.32	31.47
5155	NYSE	LOW	Thu, Nov 8, 2012	32.71	32.91	32.08	32.10
5154	NYSE	LOW	Wed, Nov 7, 2012	33.10	33.20	32.52	32.77
5153	NYSE	LOW	Tue, Nov 6, 2012	33.03	33.42	33.03	33.29
5152	NYSE	LOW	Mon, Nov 5, 2012	33.02	33.39	33.02	33.06
5151	NYSE	LOW	Fri, Nov 2, 2012	33.05	33.63	33.03	33.15
5150	NYSE	LOW	Thu, Nov 1, 2012	32.59	33.00	32.47	32.96
5149	NYSE	LOW	Wed, Oct 31, 2012	32.69	32.84	31.79	32.38
5148	NYSE	LOW	Fri, Oct 26, 2012	31.87	32.08	31.17	31.36
5147	NYSE	LOW	Thu, Oct 25, 2012	32.59	32.62	31.65	31.79
5146	NYSE	LOW	Wed, Oct 24, 2012	32.59	32.67	32.25	32.29
5145	NYSE	LOW	Tue, Oct 23, 2012	32.28	32.40	32.04	32.30
5144	NYSE	LOW	Mon, Oct 22, 2012	32.45	32.73	32.16	32.71
5143	NYSE	LOW	Fri, Oct 19, 2012	32.59	33.29	32.38	32.64
5142	NYSE	LOW	Thu, Oct 18, 2012	32.75	32.96	32.49	32.57
5141	NYSE	LOW	Wed, Oct 17, 2012	32.59	32.98	32.40	32.79
5140	NYSE	LOW	Tue, Oct 16, 2012	32.35	32.63	32.16	32.35
5139	NYSE	LOW	Mon, Oct 15, 2012	31.72	32.23	31.55	32.20
5138	NYSE	LOW	Fri, Oct 12, 2012	30.99	31.52	30.86	31.18
5137	NYSE	LOW	Thu, Oct 11, 2012	31.10	31.15	30.59	30.77
5136	NYSE	LOW	Wed, Oct 10, 2012	31.16	31.27	30.77	30.89
5135	NYSE	LOW	Tue, Oct 9, 2012	31.45	31.56	31.11	31.13
5134	NYSE	LOW	Mon, Oct 8, 2012	31.58	31.75	31.31	31.55
5133	NYSE	LOW	Fri, Oct 5, 2012	31.20	32.00	31.20	31.77
5132	NYSE	LOW	Thu, Oct 4, 2012	30.78	31.22	30.71	30.95
5131	NYSE	LOW	Wed, Oct 3, 2012	30.43	30.80	30.06	30.70
5130	NYSE	LOW	Tue, Oct 2, 2012	30.31	30.46	30.04	30.29
5129	NYSE	LOW	Mon, Oct 1, 2012	30.31	30.49	30.10	30.31
5128	NYSE	LOW	Fri, Sep 28, 2012	30.10	30.56	30.10	30.24
5127	NYSE	LOW	Thu, Sep 27, 2012	30.03	30.45	29.89	30.26
5126	NYSE	LOW	Wed, Sep 26, 2012	29.73	30.16	29.69	30.01
5125	NYSE	LOW	Tue, Sep 25, 2012	29.95	30.56	29.66	29.67
5124	NYSE	LOW	Mon, Sep 24, 2012	30.00	30.09	29.70	29.80
5123	NYSE	LOW	Fri, Sep 21, 2012	29.97	30.21	29.73	30.19
5122	NYSE	LOW	Thu, Sep 20, 2012	29.48	30.06	29.34	30.00
5121	NYSE	LOW	Wed, Sep 19, 2012	29.30	29.93	29.25	29.59
5120	NYSE	LOW	Tue, Sep 18, 2012	29.27	29.36	28.85	29.18
5119	NYSE	LOW	Mon, Sep 17, 2012	29.49	29.75	29.14	29.23
5118	NYSE	LOW	Fri, Sep 14, 2012	29.10	29.77	29.10	29.40
5117	NYSE	LOW	Thu, Sep 13, 2012	28.29	29.11	28.09	29.02
5116	NYSE	LOW	Wed, Sep 12, 2012	28.65	28.82	28.12	28.22
5115	NYSE	LOW	Tue, Sep 11, 2012	28.63	28.87	28.38	28.60
5114	NYSE	LOW	Mon, Sep 10, 2012	28.32	29.13	28.32	28.69
5113	NYSE	LOW	Fri, Sep 7, 2012	28.45	28.48	28.21	28.32
5112	NYSE	LOW	Thu, Sep 6, 2012	28.34	28.75	28.16	28.38
5111	NYSE	LOW	Wed, Sep 5, 2012	28.56	28.78	27.81	28.10
5110	NYSE	LOW	Tue, Sep 4, 2012	28.56	28.62	28.19	28.43
5109	NYSE	LOW	Fri, Aug 31, 2012	28.32	28.71	28.24	28.48
5108	NYSE	LOW	Thu, Aug 30, 2012	28.17	28.47	28.13	28.18
5107	NYSE	LOW	Wed, Aug 29, 2012	27.97	28.62	27.91	28.34
5106	NYSE	LOW	Tue, Aug 28, 2012	27.73	28.00	27.66	27.85
5105	NYSE	LOW	Mon, Aug 27, 2012	27.84	27.94	27.55	27.70
5104	NYSE	LOW	Fri, Aug 24, 2012	27.28	27.81	27.25	27.73
5103	NYSE	LOW	Thu, Aug 23, 2012	27.16	27.54	27.15	27.36
5102	NYSE	LOW	Wed, Aug 22, 2012	26.41	27.34	26.40	27.24
5101	NYSE	LOW	Tue, Aug 21, 2012	26.31	26.71	26.12	26.43
5100	NYSE	LOW	Mon, Aug 20, 2012	26.19	27.09	25.97	26.26
5099	NYSE	LOW	Fri, Aug 17, 2012	27.53	27.87	27.25	27.87
5098	NYSE	LOW	Thu, Aug 16, 2012	26.89	27.55	26.77	27.45
5097	NYSE	LOW	Wed, Aug 15, 2012	26.60	27.09	26.50	26.83
5096	NYSE	LOW	Tue, Aug 14, 2012	26.89	27.00	26.36	26.54
5095	NYSE	LOW	Mon, Aug 13, 2012	26.74	26.76	26.34	26.55
5094	NYSE	LOW	Fri, Aug 10, 2012	26.70	26.80	26.43	26.77
5093	NYSE	LOW	Thu, Aug 9, 2012	26.30	26.97	26.29	26.91
5092	NYSE	LOW	Wed, Aug 8, 2012	25.92	26.46	25.71	26.42
5091	NYSE	LOW	Tue, Aug 7, 2012	25.50	26.12	25.44	25.97
5090	NYSE	LOW	Mon, Aug 6, 2012	25.60	25.79	25.34	25.41
5089	NYSE	LOW	Fri, Aug 3, 2012	25.06	25.50	25.02	25.49
5088	NYSE	LOW	Thu, Aug 2, 2012	25.07	25.55	24.76	24.85
5087	NYSE	LOW	Wed, Aug 1, 2012	25.44	25.90	24.96	25.14
5086	NYSE	LOW	Tue, Jul 31, 2012	26.35	26.53	25.31	25.37
5085	NYSE	LOW	Mon, Jul 30, 2012	27.02	27.08	26.61	26.86
5084	NYSE	LOW	Fri, Jul 27, 2012	26.73	27.25	26.51	27.07
5083	NYSE	LOW	Thu, Jul 26, 2012	25.95	26.67	25.91	26.60
5082	NYSE	LOW	Wed, Jul 25, 2012	26.07	26.12	25.56	25.60
5081	NYSE	LOW	Tue, Jul 24, 2012	25.74	25.87	25.54	25.77
5080	NYSE	LOW	Mon, Jul 23, 2012	25.18	26.10	25.11	25.77
5079	NYSE	LOW	Fri, Jul 20, 2012	25.95	26.16	25.79	25.79
5078	NYSE	LOW	Thu, Jul 19, 2012	25.70	26.31	25.60	26.03
5077	NYSE	LOW	Wed, Jul 18, 2012	25.36	25.82	25.20	25.66
5076	NYSE	LOW	Tue, Jul 17, 2012	25.60	25.74	25.30	25.55
5075	NYSE	LOW	Mon, Jul 16, 2012	26.55	26.57	25.73	25.80
5074	NYSE	LOW	Fri, Jul 13, 2012	26.65	26.81	26.39	26.72
5073	NYSE	LOW	Thu, Jul 12, 2012	26.21	26.72	25.90	26.57
5072	NYSE	LOW	Wed, Jul 11, 2012	27.20	27.37	26.64	26.67
5071	NYSE	LOW	Tue, Jul 10, 2012	27.39	27.61	26.99	27.17
5070	NYSE	LOW	Mon, Jul 9, 2012	27.58	27.72	27.22	27.28
5069	NYSE	LOW	Fri, Jul 6, 2012	27.31	27.86	27.29	27.85
5068	NYSE	LOW	Thu, Jul 5, 2012	27.68	27.75	27.42	27.58
5067	NYSE	LOW	Tue, Jul 3, 2012	28.00	28.00	27.06	27.62
5066	NYSE	LOW	Mon, Jul 2, 2012	28.46	28.63	27.90	28.62
5065	NYSE	LOW	Fri, Jun 29, 2012	27.85	28.44	27.36	28.44
5064	NYSE	LOW	Thu, Jun 28, 2012	27.17	27.55	26.84	27.24
5063	NYSE	LOW	Wed, Jun 27, 2012	27.27	27.52	27.06	27.30
5062	NYSE	LOW	Tue, Jun 26, 2012	27.00	27.50	26.78	27.26
5061	NYSE	LOW	Mon, Jun 25, 2012	27.09	27.15	26.78	26.93
5060	NYSE	LOW	Fri, Jun 22, 2012	27.67	27.84	27.25	27.31
5059	NYSE	LOW	Thu, Jun 21, 2012	28.68	28.69	27.45	27.50
5058	NYSE	LOW	Wed, Jun 20, 2012	28.60	28.66	28.17	28.63
5057	NYSE	LOW	Tue, Jun 19, 2012	28.51	28.71	28.20	28.54
5056	NYSE	LOW	Mon, Jun 18, 2012	27.88	28.56	27.84	28.43
5055	NYSE	LOW	Fri, Jun 15, 2012	27.87	28.08	27.62	28.05
5054	NYSE	LOW	Thu, Jun 14, 2012	26.86	27.94	26.86	27.77
5053	NYSE	LOW	Wed, Jun 13, 2012	27.19	27.48	26.61	26.88
5052	NYSE	LOW	Tue, Jun 12, 2012	27.08	27.61	27.02	27.44
5051	NYSE	LOW	Mon, Jun 11, 2012	28.05	28.07	26.96	26.98
5050	NYSE	LOW	Fri, Jun 8, 2012	27.57	27.99	27.43	27.92
5049	NYSE	LOW	Thu, Jun 7, 2012	27.60	28.13	27.55	27.69
5048	NYSE	LOW	Wed, Jun 6, 2012	26.96	27.48	26.75	27.48
5047	NYSE	LOW	Tue, Jun 5, 2012	26.49	26.58	26.18	26.43
5046	NYSE	LOW	Mon, Jun 4, 2012	26.05	26.70	26.03	26.66
5045	NYSE	LOW	Fri, Jun 1, 2012	26.13	26.63	26.13	26.36
5044	NYSE	LOW	Thu, May 31, 2012	26.98	27.10	26.60	26.72
5043	NYSE	LOW	Wed, May 30, 2012	27.17	27.59	26.68	26.99
5042	NYSE	LOW	Tue, May 29, 2012	27.43	27.69	27.20	27.49
5041	NYSE	LOW	Fri, May 25, 2012	26.95	27.37	26.92	27.24
5040	NYSE	LOW	Thu, May 24, 2012	26.33	27.15	26.21	27.10
5039	NYSE	LOW	Wed, May 23, 2012	25.31	26.28	25.28	26.19
5038	NYSE	LOW	Tue, May 22, 2012	25.70	26.15	25.31	25.49
5037	NYSE	LOW	Mon, May 21, 2012	26.17	26.53	25.42	25.60
5036	NYSE	LOW	Fri, May 18, 2012	28.32	28.99	28.22	28.48
5035	NYSE	LOW	Thu, May 17, 2012	29.25	29.27	28.35	28.37
5034	NYSE	LOW	Wed, May 16, 2012	29.16	29.76	29.09	29.32
5033	NYSE	LOW	Tue, May 15, 2012	28.49	29.79	28.40	29.03
5032	NYSE	LOW	Mon, May 14, 2012	29.46	29.92	29.41	29.56
5031	NYSE	LOW	Fri, May 11, 2012	29.93	30.07	29.57	29.62
5030	NYSE	LOW	Thu, May 10, 2012	30.54	30.75	29.89	30.18
5029	NYSE	LOW	Wed, May 9, 2012	30.39	30.49	29.89	30.34
5028	NYSE	LOW	Tue, May 8, 2012	30.51	30.83	29.88	30.67
5027	NYSE	LOW	Mon, May 7, 2012	31.34	31.37	30.72	30.79
5026	NYSE	LOW	Fri, May 4, 2012	31.56	31.57	31.05	31.09
5025	NYSE	LOW	Thu, May 3, 2012	32.15	32.23	31.54	31.66
5024	NYSE	LOW	Wed, May 2, 2012	31.60	32.18	31.44	32.10
5023	NYSE	LOW	Tue, May 1, 2012	31.52	32.00	31.33	31.61
5022	NYSE	LOW	Mon, Apr 30, 2012	31.49	31.64	31.21	31.47
5021	NYSE	LOW	Fri, Apr 27, 2012	31.54	31.81	31.08	31.61
5020	NYSE	LOW	Thu, Apr 26, 2012	31.63	31.77	31.18	31.43
5019	NYSE	LOW	Wed, Apr 25, 2012	31.52	31.85	31.52	31.73
5018	NYSE	LOW	Tue, Apr 24, 2012	31.20	31.72	31.18	31.38
5017	NYSE	LOW	Mon, Apr 23, 2012	31.28	31.41	30.92	31.12
5016	NYSE	LOW	Fri, Apr 20, 2012	32.01	32.12	31.51	31.65
5015	NYSE	LOW	Thu, Apr 19, 2012	31.90	32.15	31.59	32.00
5014	NYSE	LOW	Wed, Apr 18, 2012	31.93	32.12	31.86	31.96
5013	NYSE	LOW	Tue, Apr 17, 2012	32.17	32.27	31.93	32.08
5012	NYSE	LOW	Mon, Apr 16, 2012	31.94	32.29	31.73	32.05
5011	NYSE	LOW	Fri, Apr 13, 2012	31.49	31.86	31.40	31.69
5010	NYSE	LOW	Thu, Apr 12, 2012	31.06	31.58	31.04	31.50
5009	NYSE	LOW	Wed, Apr 11, 2012	30.53	31.23	30.50	31.02
5008	NYSE	LOW	Tue, Apr 10, 2012	31.03	31.27	30.33	30.33
5007	NYSE	LOW	Mon, Apr 9, 2012	30.83	31.20	30.70	31.09
5006	NYSE	LOW	Thu, Apr 5, 2012	31.29	31.63	31.19	31.35
5005	NYSE	LOW	Wed, Apr 4, 2012	30.88	31.33	30.63	31.27
5004	NYSE	LOW	Tue, Apr 3, 2012	31.42	31.43	30.91	31.07
5003	NYSE	LOW	Mon, Apr 2, 2012	31.31	31.49	31.16	31.38
5002	NYSE	LOW	Fri, Mar 30, 2012	31.46	31.57	31.23	31.38
5001	NYSE	LOW	Thu, Mar 29, 2012	30.99	31.29	30.85	31.21
5000	NYSE	LOW	Wed, Mar 28, 2012	31.10	31.26	30.97	31.22
4999	NYSE	LOW	Tue, Mar 27, 2012	31.16	31.49	31.00	31.18
4998	NYSE	LOW	Mon, Mar 26, 2012	30.97	31.19	30.91	31.18
4997	NYSE	LOW	Fri, Mar 23, 2012	30.63	30.81	30.10	30.74
4996	NYSE	LOW	Thu, Mar 22, 2012	30.68	31.00	30.58	30.95
4995	NYSE	LOW	Wed, Mar 21, 2012	30.69	31.00	30.64	30.86
4994	NYSE	LOW	Tue, Mar 20, 2012	30.41	30.74	30.34	30.59
4993	NYSE	LOW	Mon, Mar 19, 2012	30.35	30.61	30.13	30.53
4992	NYSE	LOW	Fri, Mar 16, 2012	30.62	30.66	30.14	30.41
4991	NYSE	LOW	Thu, Mar 15, 2012	30.55	30.80	30.21	30.69
4990	NYSE	LOW	Wed, Mar 14, 2012	30.43	30.60	30.18	30.49
4989	NYSE	LOW	Tue, Mar 13, 2012	30.03	30.33	29.95	30.23
4988	NYSE	LOW	Mon, Mar 12, 2012	29.96	30.07	29.70	29.84
4987	NYSE	LOW	Fri, Mar 9, 2012	29.46	29.94	29.35	29.77
4986	NYSE	LOW	Thu, Mar 8, 2012	28.86	29.44	28.86	29.36
4985	NYSE	LOW	Wed, Mar 7, 2012	27.95	29.00	27.91	28.87
4984	NYSE	LOW	Tue, Mar 6, 2012	27.86	28.09	27.78	27.84
4983	NYSE	LOW	Mon, Mar 5, 2012	27.97	28.33	27.92	28.24
4982	NYSE	LOW	Fri, Mar 2, 2012	28.34	28.67	28.11	28.13
4981	NYSE	LOW	Thu, Mar 1, 2012	28.41	28.60	28.09	28.38
4980	NYSE	LOW	Wed, Feb 29, 2012	27.80	28.52	27.76	28.38
4979	NYSE	LOW	Tue, Feb 28, 2012	27.34	27.73	27.11	27.71
4978	NYSE	LOW	Mon, Feb 27, 2012	27.24	28.06	27.20	27.34
4977	NYSE	LOW	Fri, Feb 24, 2012	27.06	27.17	26.72	27.16
4976	NYSE	LOW	Thu, Feb 23, 2012	26.79	27.24	26.58	27.06
4975	NYSE	LOW	Wed, Feb 22, 2012	27.61	27.67	26.75	26.95
4974	NYSE	LOW	Tue, Feb 21, 2012	28.23	28.46	27.65	27.76
4973	NYSE	LOW	Fri, Feb 17, 2012	27.46	27.84	27.43	27.68
4972	NYSE	LOW	Thu, Feb 16, 2012	27.34	27.58	27.14	27.31
4971	NYSE	LOW	Wed, Feb 15, 2012	27.23	27.53	27.20	27.43
4970	NYSE	LOW	Tue, Feb 14, 2012	27.20	27.50	27.05	27.19
4969	NYSE	LOW	Mon, Feb 13, 2012	27.28	27.46	27.17	27.39
4968	NYSE	LOW	Fri, Feb 10, 2012	26.74	27.12	26.69	27.09
4967	NYSE	LOW	Thu, Feb 9, 2012	26.96	27.01	26.78	26.91
4966	NYSE	LOW	Wed, Feb 8, 2012	26.89	27.04	26.84	26.88
4965	NYSE	LOW	Tue, Feb 7, 2012	27.04	27.22	26.92	26.96
4964	NYSE	LOW	Mon, Feb 6, 2012	27.16	27.30	26.96	27.01
4963	NYSE	LOW	Fri, Feb 3, 2012	27.08	27.29	26.92	27.20
4962	NYSE	LOW	Thu, Feb 2, 2012	26.88	26.98	26.50	26.82
4961	NYSE	LOW	Wed, Feb 1, 2012	27.16	27.38	26.87	26.88
4960	NYSE	LOW	Tue, Jan 31, 2012	27.05	27.41	26.79	26.83
4959	NYSE	LOW	Mon, Jan 30, 2012	26.68	26.84	26.38	26.82
4958	NYSE	LOW	Fri, Jan 27, 2012	26.89	27.12	26.73	26.91
4957	NYSE	LOW	Thu, Jan 26, 2012	26.97	27.01	26.25	26.95
4956	NYSE	LOW	Wed, Jan 25, 2012	26.83	27.18	26.68	26.91
4955	NYSE	LOW	Tue, Jan 24, 2012	26.22	26.92	26.17	26.88
4954	NYSE	LOW	Mon, Jan 23, 2012	26.46	26.46	25.93	26.33
4953	NYSE	LOW	Fri, Jan 20, 2012	27.25	27.33	26.42	26.53
4952	NYSE	LOW	Thu, Jan 19, 2012	27.44	27.50	26.95	27.33
4951	NYSE	LOW	Wed, Jan 18, 2012	26.73	27.57	26.69	27.46
4950	NYSE	LOW	Tue, Jan 17, 2012	26.51	26.89	26.46	26.80
4949	NYSE	LOW	Fri, Jan 13, 2012	26.30	26.43	26.05	26.32
4948	NYSE	LOW	Thu, Jan 12, 2012	26.55	26.68	26.11	26.39
4947	NYSE	LOW	Wed, Jan 11, 2012	26.59	26.60	26.22	26.53
4946	NYSE	LOW	Tue, Jan 10, 2012	26.31	26.54	26.26	26.43
4945	NYSE	LOW	Mon, Jan 9, 2012	26.38	26.38	25.96	26.10
4944	NYSE	LOW	Fri, Jan 6, 2012	26.36	26.46	26.09	26.34
4943	NYSE	LOW	Thu, Jan 5, 2012	26.36	26.44	25.98	26.37
4942	NYSE	LOW	Wed, Jan 4, 2012	25.52	26.51	25.46	26.47
4941	NYSE	LOW	Tue, Jan 3, 2012	25.66	26.01	25.44	25.52
4940	NYSE	LOW	Fri, Dec 30, 2011	25.61	25.74	25.38	25.38
4939	NYSE	LOW	Thu, Dec 29, 2011	25.07	25.75	25.05	25.68
4938	NYSE	LOW	Wed, Dec 28, 2011	25.61	25.67	25.01	25.06
4937	NYSE	LOW	Tue, Dec 27, 2011	25.21	25.71	25.16	25.54
4936	NYSE	LOW	Fri, Dec 23, 2011	25.60	25.63	25.15	25.27
4935	NYSE	LOW	Thu, Dec 22, 2011	25.93	25.95	25.43	25.46
4934	NYSE	LOW	Wed, Dec 21, 2011	25.76	26.04	25.48	25.96
4933	NYSE	LOW	Tue, Dec 20, 2011	25.15	25.76	25.11	25.73
4932	NYSE	LOW	Mon, Dec 19, 2011	25.06	25.25	24.64	24.72
4931	NYSE	LOW	Fri, Dec 16, 2011	24.82	25.02	24.51	25.02
4930	NYSE	LOW	Thu, Dec 15, 2011	24.67	24.75	24.55	24.66
4929	NYSE	LOW	Wed, Dec 14, 2011	24.16	24.58	24.12	24.48
4928	NYSE	LOW	Tue, Dec 13, 2011	24.75	24.79	24.04	24.18
4927	NYSE	LOW	Mon, Dec 12, 2011	24.72	24.84	24.38	24.69
4926	NYSE	LOW	Fri, Dec 9, 2011	25.05	25.25	24.93	24.97
4925	NYSE	LOW	Thu, Dec 8, 2011	24.97	25.22	24.83	24.88
4924	NYSE	LOW	Wed, Dec 7, 2011	24.57	25.24	24.57	25.20
4923	NYSE	LOW	Tue, Dec 6, 2011	24.30	24.90	24.21	24.77
4922	NYSE	LOW	Mon, Dec 5, 2011	24.51	24.67	24.18	24.35
4921	NYSE	LOW	Fri, Dec 2, 2011	24.12	24.38	23.95	24.31
4920	NYSE	LOW	Thu, Dec 1, 2011	23.91	24.22	23.83	23.87
4919	NYSE	LOW	Wed, Nov 30, 2011	24.88	25.10	23.75	24.01
4918	NYSE	LOW	Tue, Nov 29, 2011	23.52	24.39	23.47	24.30
4917	NYSE	LOW	Mon, Nov 28, 2011	23.16	23.68	22.96	23.36
4916	NYSE	LOW	Fri, Nov 25, 2011	22.55	23.02	22.39	22.68
4915	NYSE	LOW	Wed, Nov 23, 2011	22.71	22.71	22.40	22.48
4914	NYSE	LOW	Tue, Nov 22, 2011	23.10	23.17	22.78	22.81
4913	NYSE	LOW	Mon, Nov 21, 2011	22.94	23.22	22.82	23.09
4912	NYSE	LOW	Fri, Nov 18, 2011	23.42	23.46	22.93	23.31
4911	NYSE	LOW	Thu, Nov 17, 2011	23.51	23.92	23.23	23.38
4910	NYSE	LOW	Wed, Nov 16, 2011	22.89	24.05	22.80	23.49
4909	NYSE	LOW	Tue, Nov 15, 2011	23.34	23.56	22.89	23.20
4908	NYSE	LOW	Mon, Nov 14, 2011	23.20	24.00	23.20	23.50
4907	NYSE	LOW	Fri, Nov 11, 2011	22.75	23.75	22.75	23.11
4906	NYSE	LOW	Thu, Nov 10, 2011	22.46	22.80	22.11	22.46
4905	NYSE	LOW	Wed, Nov 9, 2011	22.37	22.83	22.05	22.20
4904	NYSE	LOW	Tue, Nov 8, 2011	22.48	22.80	22.04	22.77
4903	NYSE	LOW	Mon, Nov 7, 2011	21.60	22.32	21.48	22.31
4902	NYSE	LOW	Fri, Nov 4, 2011	21.49	21.66	21.21	21.54
4901	NYSE	LOW	Thu, Nov 3, 2011	21.39	21.65	21.06	21.63
4900	NYSE	LOW	Wed, Nov 2, 2011	21.03	21.44	20.78	21.33
4899	NYSE	LOW	Tue, Nov 1, 2011	20.39	20.94	20.34	20.60
4898	NYSE	LOW	Mon, Oct 31, 2011	21.17	21.43	21.00	21.02
4897	NYSE	LOW	Fri, Oct 28, 2011	21.85	21.85	21.26	21.37
4896	NYSE	LOW	Thu, Oct 27, 2011	22.17	22.30	21.79	21.90
4895	NYSE	LOW	Wed, Oct 26, 2011	21.72	21.92	21.36	21.64
4894	NYSE	LOW	Tue, Oct 25, 2011	21.92	22.05	21.46	21.51
4893	NYSE	LOW	Mon, Oct 24, 2011	22.11	22.48	21.74	21.78
4892	NYSE	LOW	Fri, Oct 21, 2011	21.78	22.20	21.71	22.13
4891	NYSE	LOW	Thu, Oct 20, 2011	21.05	21.58	21.04	21.52
4890	NYSE	LOW	Wed, Oct 19, 2011	21.48	21.66	20.99	21.04
4889	NYSE	LOW	Tue, Oct 18, 2011	20.98	21.71	20.79	21.49
4888	NYSE	LOW	Mon, Oct 17, 2011	20.57	21.40	20.57	20.89
4887	NYSE	LOW	Fri, Oct 14, 2011	20.73	21.00	20.54	20.93
4886	NYSE	LOW	Thu, Oct 13, 2011	20.37	20.78	20.24	20.45
4885	NYSE	LOW	Wed, Oct 12, 2011	20.64	20.86	20.51	20.62
4884	NYSE	LOW	Tue, Oct 11, 2011	20.81	20.87	20.48	20.53
4883	NYSE	LOW	Mon, Oct 10, 2011	20.48	20.87	20.48	20.86
4882	NYSE	LOW	Fri, Oct 7, 2011	20.41	20.65	20.05	20.34
4881	NYSE	LOW	Thu, Oct 6, 2011	19.78	20.26	19.38	20.24
4880	NYSE	LOW	Wed, Oct 5, 2011	19.57	19.81	19.30	19.74
4879	NYSE	LOW	Tue, Oct 4, 2011	18.64	19.72	18.55	19.66
4878	NYSE	LOW	Mon, Oct 3, 2011	19.39	19.54	18.86	18.98
4877	NYSE	LOW	Fri, Sep 30, 2011	19.66	19.85	19.33	19.34
4876	NYSE	LOW	Thu, Sep 29, 2011	20.19	20.31	19.57	20.02
4875	NYSE	LOW	Wed, Sep 28, 2011	20.23	20.50	19.82	19.88
4874	NYSE	LOW	Tue, Sep 27, 2011	20.23	20.67	20.13	20.24
4873	NYSE	LOW	Mon, Sep 26, 2011	19.84	19.86	19.30	19.82
4872	NYSE	LOW	Fri, Sep 23, 2011	18.85	19.87	18.85	19.74
4871	NYSE	LOW	Thu, Sep 22, 2011	18.63	19.28	18.53	18.90
4870	NYSE	LOW	Wed, Sep 21, 2011	19.94	20.04	19.16	19.18
4869	NYSE	LOW	Tue, Sep 20, 2011	20.12	20.45	19.90	19.92
4868	NYSE	LOW	Mon, Sep 19, 2011	20.01	20.26	19.66	20.01
4867	NYSE	LOW	Fri, Sep 16, 2011	20.18	20.45	20.12	20.38
4866	NYSE	LOW	Thu, Sep 15, 2011	19.79	20.04	19.59	19.99
4865	NYSE	LOW	Wed, Sep 14, 2011	19.24	19.86	19.17	19.58
4864	NYSE	LOW	Tue, Sep 13, 2011	19.26	19.27	18.87	19.15
4863	NYSE	LOW	Mon, Sep 12, 2011	18.72	19.14	18.70	19.13
4862	NYSE	LOW	Fri, Sep 9, 2011	19.34	19.35	18.84	18.96
4861	NYSE	LOW	Thu, Sep 8, 2011	19.59	19.81	19.44	19.58
4860	NYSE	LOW	Wed, Sep 7, 2011	19.52	19.76	19.44	19.66
4859	NYSE	LOW	Tue, Sep 6, 2011	18.35	19.26	18.28	19.21
4858	NYSE	LOW	Fri, Sep 2, 2011	19.52	19.52	18.86	18.94
4857	NYSE	LOW	Thu, Sep 1, 2011	19.94	20.25	19.76	19.81
4856	NYSE	LOW	Wed, Aug 31, 2011	20.09	20.27	19.77	19.93
4855	NYSE	LOW	Tue, Aug 30, 2011	20.34	20.45	19.93	20.03
4854	NYSE	LOW	Mon, Aug 29, 2011	20.55	20.56	20.30	20.49
4853	NYSE	LOW	Fri, Aug 26, 2011	20.15	20.37	19.89	20.24
4852	NYSE	LOW	Thu, Aug 25, 2011	20.44	20.60	19.97	20.11
4851	NYSE	LOW	Wed, Aug 24, 2011	20.10	20.38	19.86	20.34
4850	NYSE	LOW	Tue, Aug 23, 2011	19.59	20.12	19.49	20.12
4849	NYSE	LOW	Mon, Aug 22, 2011	19.92	19.94	19.47	19.53
4848	NYSE	LOW	Fri, Aug 19, 2011	19.30	19.96	19.26	19.31
4847	NYSE	LOW	Thu, Aug 18, 2011	19.47	19.73	19.26	19.58
4846	NYSE	LOW	Wed, Aug 17, 2011	20.17	20.22	19.83	20.10
4845	NYSE	LOW	Tue, Aug 16, 2011	19.47	20.18	19.43	20.09
4844	NYSE	LOW	Mon, Aug 15, 2011	19.23	19.75	19.10	19.68
4843	NYSE	LOW	Fri, Aug 12, 2011	19.30	19.51	18.97	19.51
4842	NYSE	LOW	Thu, Aug 11, 2011	18.14	19.34	18.10	19.09
4841	NYSE	LOW	Wed, Aug 10, 2011	18.78	18.78	18.07	18.11
4840	NYSE	LOW	Tue, Aug 9, 2011	18.95	19.20	18.15	19.17
4839	NYSE	LOW	Mon, Aug 8, 2011	19.75	20.08	18.66	18.67
4838	NYSE	LOW	Fri, Aug 5, 2011	20.43	20.53	19.86	20.15
4837	NYSE	LOW	Thu, Aug 4, 2011	20.13	20.50	19.95	20.22
4836	NYSE	LOW	Wed, Aug 3, 2011	20.63	20.63	20.16	20.42
4835	NYSE	LOW	Tue, Aug 2, 2011	20.93	21.08	20.45	20.46
4834	NYSE	LOW	Mon, Aug 1, 2011	21.61	21.68	20.98	21.09
4833	NYSE	LOW	Fri, Jul 29, 2011	21.35	21.79	21.31	21.58
4832	NYSE	LOW	Thu, Jul 28, 2011	22.49	22.73	21.72	21.79
4831	NYSE	LOW	Wed, Jul 27, 2011	22.67	22.81	22.42	22.46
4830	NYSE	LOW	Tue, Jul 26, 2011	22.58	22.92	22.47	22.84
4829	NYSE	LOW	Mon, Jul 25, 2011	22.38	22.65	22.37	22.61
4828	NYSE	LOW	Fri, Jul 22, 2011	22.92	22.94	22.52	22.62
4827	NYSE	LOW	Thu, Jul 21, 2011	22.91	23.25	22.83	22.94
4826	NYSE	LOW	Wed, Jul 20, 2011	22.96	23.00	22.68	22.77
4825	NYSE	LOW	Tue, Jul 19, 2011	22.68	23.01	22.62	22.96
4824	NYSE	LOW	Mon, Jul 18, 2011	22.58	22.75	22.38	22.50
4823	NYSE	LOW	Fri, Jul 15, 2011	23.16	23.16	22.64	22.86
4822	NYSE	LOW	Thu, Jul 14, 2011	23.29	23.55	23.07	23.11
4821	NYSE	LOW	Wed, Jul 13, 2011	23.30	23.55	23.25	23.28
4820	NYSE	LOW	Tue, Jul 12, 2011	23.11	23.42	23.03	23.18
4819	NYSE	LOW	Mon, Jul 11, 2011	23.35	23.45	23.00	23.18
4818	NYSE	LOW	Fri, Jul 8, 2011	23.64	23.83	23.47	23.61
4817	NYSE	LOW	Thu, Jul 7, 2011	23.50	24.21	23.48	23.99
4816	NYSE	LOW	Wed, Jul 6, 2011	23.46	23.57	23.20	23.26
4815	NYSE	LOW	Tue, Jul 5, 2011	23.81	23.81	23.44	23.48
4814	NYSE	LOW	Fri, Jul 1, 2011	23.30	23.91	23.30	23.82
4813	NYSE	LOW	Thu, Jun 30, 2011	23.46	23.63	23.19	23.31
4812	NYSE	LOW	Wed, Jun 29, 2011	23.56	23.57	23.20	23.38
4811	NYSE	LOW	Tue, Jun 28, 2011	23.24	23.70	23.17	23.47
4810	NYSE	LOW	Mon, Jun 27, 2011	23.19	23.40	22.97	23.15
4809	NYSE	LOW	Fri, Jun 24, 2011	23.67	23.77	23.07	23.25
4808	NYSE	LOW	Thu, Jun 23, 2011	22.92	23.75	22.82	23.71
4807	NYSE	LOW	Wed, Jun 22, 2011	23.57	23.64	23.19	23.19
4806	NYSE	LOW	Tue, Jun 21, 2011	23.19	23.77	23.08	23.68
4805	NYSE	LOW	Mon, Jun 20, 2011	22.60	23.23	22.57	23.11
4804	NYSE	LOW	Fri, Jun 17, 2011	22.87	23.01	22.71	22.83
4803	NYSE	LOW	Thu, Jun 16, 2011	22.16	23.08	22.16	22.68
4802	NYSE	LOW	Wed, Jun 15, 2011	22.69	22.71	22.03	22.11
4801	NYSE	LOW	Tue, Jun 14, 2011	22.35	22.82	22.32	22.72
4800	NYSE	LOW	Mon, Jun 13, 2011	22.30	22.36	22.04	22.05
4799	NYSE	LOW	Fri, Jun 10, 2011	22.72	22.72	22.20	22.26
4798	NYSE	LOW	Thu, Jun 9, 2011	22.85	23.19	22.74	22.77
4797	NYSE	LOW	Wed, Jun 8, 2011	22.83	22.90	22.59	22.72
4796	NYSE	LOW	Tue, Jun 7, 2011	23.02	23.49	22.94	22.99
4795	NYSE	LOW	Mon, Jun 6, 2011	23.07	23.29	22.86	22.87
4794	NYSE	LOW	Fri, Jun 3, 2011	23.25	23.58	23.18	23.40
4793	NYSE	LOW	Thu, Jun 2, 2011	23.74	23.79	23.35	23.59
4792	NYSE	LOW	Wed, Jun 1, 2011	24.09	24.16	23.72	23.72
4791	NYSE	LOW	Tue, May 31, 2011	24.28	24.34	24.11	24.14
4790	NYSE	LOW	Fri, May 27, 2011	24.42	24.47	24.19	24.25
4789	NYSE	LOW	Thu, May 26, 2011	24.22	24.47	24.21	24.31
4788	NYSE	LOW	Wed, May 25, 2011	24.13	24.50	24.05	24.34
4787	NYSE	LOW	Tue, May 24, 2011	24.42	24.46	24.09	24.15
4786	NYSE	LOW	Mon, May 23, 2011	24.25	24.57	24.25	24.38
4785	NYSE	LOW	Fri, May 20, 2011	24.74	24.83	24.43	24.46
4784	NYSE	LOW	Thu, May 19, 2011	25.03	25.03	24.73	24.78
4783	NYSE	LOW	Wed, May 18, 2011	24.77	25.10	24.63	25.05
4782	NYSE	LOW	Tue, May 17, 2011	25.00	25.10	24.63	24.75
4781	NYSE	LOW	Mon, May 16, 2011	24.82	25.58	24.67	24.84
4780	NYSE	LOW	Fri, May 13, 2011	26.04	26.07	25.52	25.76
4779	NYSE	LOW	Thu, May 12, 2011	25.80	26.04	25.48	25.98
4778	NYSE	LOW	Wed, May 11, 2011	26.08	26.27	25.63	25.94
4777	NYSE	LOW	Tue, May 10, 2011	25.77	26.31	25.75	26.21
4776	NYSE	LOW	Mon, May 9, 2011	25.70	25.84	25.60	25.76
4775	NYSE	LOW	Fri, May 6, 2011	25.96	26.15	25.64	25.64
4774	NYSE	LOW	Thu, May 5, 2011	25.72	25.98	25.56	25.76
4773	NYSE	LOW	Wed, May 4, 2011	26.05	26.27	25.64	25.76
4772	NYSE	LOW	Tue, May 3, 2011	26.24	26.24	25.84	26.05
4771	NYSE	LOW	Mon, May 2, 2011	26.38	26.60	26.29	26.38
4770	NYSE	LOW	Fri, Apr 29, 2011	26.62	26.70	26.14	26.25
4769	NYSE	LOW	Thu, Apr 28, 2011	26.75	26.87	26.40	26.60
4768	NYSE	LOW	Wed, Apr 27, 2011	26.33	26.79	26.18	26.74
4767	NYSE	LOW	Tue, Apr 26, 2011	26.11	26.49	25.91	26.27
4766	NYSE	LOW	Mon, Apr 25, 2011	26.57	26.60	26.27	26.34
4765	NYSE	LOW	Thu, Apr 21, 2011	26.72	26.84	26.55	26.67
4764	NYSE	LOW	Wed, Apr 20, 2011	27.06	27.33	26.64	26.66
4763	NYSE	LOW	Tue, Apr 19, 2011	26.48	26.79	26.36	26.66
4762	NYSE	LOW	Mon, Apr 18, 2011	26.64	26.83	26.36	26.46
4761	NYSE	LOW	Fri, Apr 15, 2011	27.18	27.32	26.96	27.05
4760	NYSE	LOW	Thu, Apr 14, 2011	26.84	27.18	26.69	27.09
4759	NYSE	LOW	Wed, Apr 13, 2011	27.18	27.19	26.75	26.91
4758	NYSE	LOW	Tue, Apr 12, 2011	26.61	27.20	26.59	27.09
4757	NYSE	LOW	Mon, Apr 11, 2011	26.83	27.09	26.66	26.78
4756	NYSE	LOW	Fri, Apr 8, 2011	26.77	26.94	26.59	26.82
4755	NYSE	LOW	Thu, Apr 7, 2011	26.58	26.88	26.42	26.60
4754	NYSE	LOW	Wed, Apr 6, 2011	26.84	26.97	26.52	26.67
4753	NYSE	LOW	Tue, Apr 5, 2011	26.70	26.97	26.55	26.78
4752	NYSE	LOW	Mon, Apr 4, 2011	26.69	26.98	26.41	26.58
4751	NYSE	LOW	Fri, Apr 1, 2011	26.47	26.84	26.40	26.74
4750	NYSE	LOW	Thu, Mar 31, 2011	26.88	26.90	26.26	26.43
4749	NYSE	LOW	Wed, Mar 30, 2011	27.04	27.13	26.81	26.97
4748	NYSE	LOW	Tue, Mar 29, 2011	26.80	26.98	26.73	26.93
4747	NYSE	LOW	Mon, Mar 28, 2011	27.24	27.21	26.62	26.72
4746	NYSE	LOW	Fri, Mar 25, 2011	27.18	27.45	27.10	27.19
4745	NYSE	LOW	Thu, Mar 24, 2011	27.06	27.42	26.84	27.28
4744	NYSE	LOW	Wed, Mar 23, 2011	26.38	26.99	26.29	26.97
4743	NYSE	LOW	Tue, Mar 22, 2011	26.31	26.52	26.21	26.45
4742	NYSE	LOW	Mon, Mar 21, 2011	26.49	26.54	26.16	26.32
4741	NYSE	LOW	Fri, Mar 18, 2011	26.39	26.47	26.08	26.20
4740	NYSE	LOW	Thu, Mar 17, 2011	26.42	26.50	25.97	26.08
4739	NYSE	LOW	Wed, Mar 16, 2011	26.68	26.70	25.98	26.00
4738	NYSE	LOW	Tue, Mar 15, 2011	26.45	26.76	26.15	26.64
4737	NYSE	LOW	Mon, Mar 14, 2011	26.74	26.90	26.37	26.81
4736	NYSE	LOW	Fri, Mar 11, 2011	26.47	27.21	26.47	26.94
4735	NYSE	LOW	Thu, Mar 10, 2011	26.39	26.79	26.30	26.68
4734	NYSE	LOW	Wed, Mar 9, 2011	26.52	27.00	26.47	26.82
4733	NYSE	LOW	Tue, Mar 8, 2011	26.02	26.78	26.00	26.61
4732	NYSE	LOW	Mon, Mar 7, 2011	26.23	26.48	25.86	26.00
4731	NYSE	LOW	Fri, Mar 4, 2011	26.27	26.54	25.90	26.24
4730	NYSE	LOW	Thu, Mar 3, 2011	25.95	26.35	25.78	26.28
4729	NYSE	LOW	Wed, Mar 2, 2011	25.32	25.89	25.24	25.78
4728	NYSE	LOW	Tue, Mar 1, 2011	26.35	26.42	25.48	25.50
4727	NYSE	LOW	Mon, Feb 28, 2011	25.40	26.17	25.40	26.17
4726	NYSE	LOW	Fri, Feb 25, 2011	25.27	25.51	25.17	25.27
4725	NYSE	LOW	Thu, Feb 24, 2011	25.67	25.73	25.00	25.11
4724	NYSE	LOW	Wed, Feb 23, 2011	25.76	26.58	25.13	25.73
4723	NYSE	LOW	Tue, Feb 22, 2011	26.50	26.61	25.73	25.99
4722	NYSE	LOW	Fri, Feb 18, 2011	26.07	26.44	25.95	26.30
4721	NYSE	LOW	Thu, Feb 17, 2011	25.65	26.19	25.55	26.14
4720	NYSE	LOW	Wed, Feb 16, 2011	25.61	26.03	25.61	25.79
4719	NYSE	LOW	Tue, Feb 15, 2011	24.99	25.59	24.94	25.58
4718	NYSE	LOW	Mon, Feb 14, 2011	25.09	25.29	25.00	25.17
4717	NYSE	LOW	Fri, Feb 11, 2011	24.36	25.16	24.13	25.09
4716	NYSE	LOW	Thu, Feb 10, 2011	24.43	24.53	24.25	24.43
4715	NYSE	LOW	Wed, Feb 9, 2011	24.67	24.75	24.38	24.47
4714	NYSE	LOW	Tue, Feb 8, 2011	24.63	24.88	24.57	24.75
4713	NYSE	LOW	Mon, Feb 7, 2011	24.76	24.82	24.55	24.62
4712	NYSE	LOW	Fri, Feb 4, 2011	24.47	24.83	24.41	24.71
4711	NYSE	LOW	Thu, Feb 3, 2011	24.32	24.69	24.23	24.50
4710	NYSE	LOW	Wed, Feb 2, 2011	24.86	24.94	24.24	24.26
4709	NYSE	LOW	Tue, Feb 1, 2011	24.89	25.15	24.66	25.00
4708	NYSE	LOW	Mon, Jan 31, 2011	25.13	25.30	24.76	24.80
4707	NYSE	LOW	Fri, Jan 28, 2011	26.09	26.20	25.23	25.25
4706	NYSE	LOW	Thu, Jan 27, 2011	25.91	26.29	25.76	26.24
4705	NYSE	LOW	Wed, Jan 26, 2011	25.65	26.27	25.59	25.85
4704	NYSE	LOW	Tue, Jan 25, 2011	25.01	25.58	25.00	25.56
4703	NYSE	LOW	Mon, Jan 24, 2011	24.93	25.14	24.87	25.07
4702	NYSE	LOW	Fri, Jan 21, 2011	25.48	25.49	24.99	25.01
4701	NYSE	LOW	Thu, Jan 20, 2011	24.47	25.50	24.46	25.30
4700	NYSE	LOW	Wed, Jan 19, 2011	24.93	24.94	24.26	24.40
4699	NYSE	LOW	Tue, Jan 18, 2011	25.05	25.25	24.91	25.01
4698	NYSE	LOW	Fri, Jan 14, 2011	24.31	25.16	24.27	25.00
4697	NYSE	LOW	Thu, Jan 13, 2011	24.36	24.67	23.54	24.55
4696	NYSE	LOW	Wed, Jan 12, 2011	24.46	24.59	24.35	24.44
4695	NYSE	LOW	Tue, Jan 11, 2011	24.47	24.71	24.31	24.39
4694	NYSE	LOW	Mon, Jan 10, 2011	23.92	24.38	23.83	24.31
4693	NYSE	LOW	Fri, Jan 7, 2011	24.21	24.38	23.89	23.99
4692	NYSE	LOW	Thu, Jan 6, 2011	24.63	24.66	24.00	24.13
4691	NYSE	LOW	Wed, Jan 5, 2011	24.52	24.80	24.38	24.68
4690	NYSE	LOW	Tue, Jan 4, 2011	25.23	25.23	24.45	24.56
4689	NYSE	LOW	Mon, Jan 3, 2011	25.21	25.42	25.14	25.16
4688	NYSE	LOW	Fri, Dec 31, 2010	24.97	25.12	24.82	25.08
4687	NYSE	LOW	Thu, Dec 30, 2010	25.01	25.15	24.94	24.99
4686	NYSE	LOW	Wed, Dec 29, 2010	25.10	25.37	25.02	25.03
4685	NYSE	LOW	Tue, Dec 28, 2010	25.29	25.43	25.03	25.15
4684	NYSE	LOW	Mon, Dec 27, 2010	25.39	25.56	25.28	25.48
4683	NYSE	LOW	Thu, Dec 23, 2010	25.62	25.79	25.40	25.52
4682	NYSE	LOW	Wed, Dec 22, 2010	25.66	25.84	25.57	25.67
4681	NYSE	LOW	Tue, Dec 21, 2010	25.66	25.86	25.65	25.68
4680	NYSE	LOW	Mon, Dec 20, 2010	25.23	25.72	25.18	25.56
4679	NYSE	LOW	Fri, Dec 17, 2010	25.50	25.65	25.16	25.17
4678	NYSE	LOW	Thu, Dec 16, 2010	25.14	25.50	25.14	25.45
4677	NYSE	LOW	Wed, Dec 15, 2010	25.12	25.39	25.04	25.16
4676	NYSE	LOW	Tue, Dec 14, 2010	24.90	25.24	24.86	25.11
4675	NYSE	LOW	Mon, Dec 13, 2010	25.15	25.40	24.96	25.00
4674	NYSE	LOW	Fri, Dec 10, 2010	25.19	25.45	25.17	25.22
4673	NYSE	LOW	Thu, Dec 9, 2010	25.71	25.80	24.92	25.18
4672	NYSE	LOW	Wed, Dec 8, 2010	25.09	25.70	25.06	25.66
4671	NYSE	LOW	Tue, Dec 7, 2010	24.95	25.27	24.89	25.15
4670	NYSE	LOW	Mon, Dec 6, 2010	24.76	24.87	24.71	24.82
4669	NYSE	LOW	Fri, Dec 3, 2010	24.64	24.94	24.43	24.86
4668	NYSE	LOW	Thu, Dec 2, 2010	23.52	25.04	23.52	24.92
4667	NYSE	LOW	Wed, Dec 1, 2010	22.95	23.76	22.95	23.75
4666	NYSE	LOW	Tue, Nov 30, 2010	21.67	22.90	21.66	22.70
4665	NYSE	LOW	Mon, Nov 29, 2010	22.15	22.50	21.97	22.36
4664	NYSE	LOW	Fri, Nov 26, 2010	22.47	22.48	22.24	22.24
4663	NYSE	LOW	Wed, Nov 24, 2010	22.08	22.73	22.08	22.66
4662	NYSE	LOW	Tue, Nov 23, 2010	22.15	22.18	21.93	22.07
4661	NYSE	LOW	Mon, Nov 22, 2010	22.02	22.40	21.87	22.33
4660	NYSE	LOW	Fri, Nov 19, 2010	21.62	22.15	21.55	22.09
4659	NYSE	LOW	Thu, Nov 18, 2010	21.74	21.86	21.59	21.64
4658	NYSE	LOW	Wed, Nov 17, 2010	21.59	21.65	21.37	21.52
4657	NYSE	LOW	Tue, Nov 16, 2010	21.44	22.09	21.34	21.57
4656	NYSE	LOW	Mon, Nov 15, 2010	21.75	22.48	21.36	21.46
4655	NYSE	LOW	Fri, Nov 12, 2010	22.18	22.19	21.60	21.69
4654	NYSE	LOW	Thu, Nov 11, 2010	21.67	22.30	21.55	22.30
4653	NYSE	LOW	Wed, Nov 10, 2010	21.71	21.88	21.55	21.86
4652	NYSE	LOW	Tue, Nov 9, 2010	22.09	22.11	21.56	21.65
4651	NYSE	LOW	Mon, Nov 8, 2010	22.02	22.20	21.84	22.09
4650	NYSE	LOW	Fri, Nov 5, 2010	22.27	22.47	22.12	22.29
4649	NYSE	LOW	Thu, Nov 4, 2010	22.17	22.32	22.04	22.30
4648	NYSE	LOW	Wed, Nov 3, 2010	22.07	22.09	21.61	21.92
4647	NYSE	LOW	Tue, Nov 2, 2010	21.40	22.04	21.34	21.92
4646	NYSE	LOW	Mon, Nov 1, 2010	21.31	21.60	21.09	21.19
4645	NYSE	LOW	Fri, Oct 29, 2010	21.36	21.41	21.22	21.34
4644	NYSE	LOW	Thu, Oct 28, 2010	21.55	21.60	21.24	21.38
4643	NYSE	LOW	Wed, Oct 27, 2010	21.53	21.54	21.18	21.46
4642	NYSE	LOW	Tue, Oct 26, 2010	21.72	21.98	21.59	21.72
4641	NYSE	LOW	Mon, Oct 25, 2010	22.07	22.18	21.83	21.86
4640	NYSE	LOW	Fri, Oct 22, 2010	22.08	22.08	21.83	22.00
4639	NYSE	LOW	Thu, Oct 21, 2010	21.77	22.37	21.71	22.05
4638	NYSE	LOW	Wed, Oct 20, 2010	21.09	21.69	21.00	21.65
4637	NYSE	LOW	Tue, Oct 19, 2010	20.83	21.41	20.80	21.05
4636	NYSE	LOW	Mon, Oct 18, 2010	21.34	21.37	20.88	21.05
4635	NYSE	LOW	Fri, Oct 15, 2010	21.80	21.89	21.28	21.56
4634	NYSE	LOW	Thu, Oct 14, 2010	21.97	22.00	21.50	21.68
4633	NYSE	LOW	Wed, Oct 13, 2010	22.18	22.20	21.76	21.89
4632	NYSE	LOW	Tue, Oct 12, 2010	22.45	22.50	22.01	22.04
4631	NYSE	LOW	Mon, Oct 11, 2010	22.69	22.83	22.50	22.59
4630	NYSE	LOW	Fri, Oct 8, 2010	22.74	22.84	22.58	22.70
4629	NYSE	LOW	Thu, Oct 7, 2010	22.71	22.91	22.44	22.63
4628	NYSE	LOW	Wed, Oct 6, 2010	22.69	22.74	22.46	22.67
4627	NYSE	LOW	Tue, Oct 5, 2010	22.40	22.79	22.30	22.67
4626	NYSE	LOW	Mon, Oct 4, 2010	22.26	22.51	21.97	22.24
4625	NYSE	LOW	Fri, Oct 1, 2010	22.38	22.70	22.19	22.35
4624	NYSE	LOW	Thu, Sep 30, 2010	22.29	22.57	22.12	22.29
4623	NYSE	LOW	Wed, Sep 29, 2010	22.31	22.60	22.10	22.19
4622	NYSE	LOW	Tue, Sep 28, 2010	22.20	22.48	21.90	22.41
4621	NYSE	LOW	Mon, Sep 27, 2010	22.42	22.47	22.24	22.27
4620	NYSE	LOW	Fri, Sep 24, 2010	21.83	22.53	21.74	22.48
4619	NYSE	LOW	Thu, Sep 23, 2010	21.57	21.90	21.45	21.52
4618	NYSE	LOW	Wed, Sep 22, 2010	21.64	21.88	21.56	21.76
4617	NYSE	LOW	Tue, Sep 21, 2010	21.56	22.00	21.40	21.69
4616	NYSE	LOW	Mon, Sep 20, 2010	21.14	21.55	21.08	21.46
4615	NYSE	LOW	Fri, Sep 17, 2010	21.40	21.47	20.96	21.02
4614	NYSE	LOW	Thu, Sep 16, 2010	21.34	21.47	21.13	21.31
4613	NYSE	LOW	Wed, Sep 15, 2010	21.42	21.54	21.19	21.48
4612	NYSE	LOW	Tue, Sep 14, 2010	21.68	21.78	21.44	21.53
4611	NYSE	LOW	Mon, Sep 13, 2010	21.68	21.97	21.58	21.71
4610	NYSE	LOW	Fri, Sep 10, 2010	21.57	21.81	21.50	21.52
4609	NYSE	LOW	Thu, Sep 9, 2010	21.72	21.84	21.50	21.57
4608	NYSE	LOW	Wed, Sep 8, 2010	21.48	21.70	21.44	21.54
4607	NYSE	LOW	Tue, Sep 7, 2010	21.81	21.85	21.47	21.53
4606	NYSE	LOW	Fri, Sep 3, 2010	22.31	22.50	21.74	21.96
4605	NYSE	LOW	Thu, Sep 2, 2010	21.33	22.10	21.28	21.94
4604	NYSE	LOW	Wed, Sep 1, 2010	20.48	21.29	20.47	21.24
4603	NYSE	LOW	Tue, Aug 31, 2010	20.35	20.74	20.25	20.28
4602	NYSE	LOW	Mon, Aug 30, 2010	21.04	21.05	20.45	20.46
4601	NYSE	LOW	Fri, Aug 27, 2010	20.77	21.15	20.52	21.10
4600	NYSE	LOW	Thu, Aug 26, 2010	20.90	20.98	20.64	20.65
4599	NYSE	LOW	Wed, Aug 25, 2010	20.06	20.83	20.05	20.71
4598	NYSE	LOW	Tue, Aug 24, 2010	19.98	20.43	19.78	20.22
4597	NYSE	LOW	Mon, Aug 23, 2010	20.94	21.00	20.23	20.23
4596	NYSE	LOW	Fri, Aug 20, 2010	20.27	20.72	20.18	20.64
4595	NYSE	LOW	Thu, Aug 19, 2010	20.62	20.85	20.13	20.40
4594	NYSE	LOW	Wed, Aug 18, 2010	20.04	20.81	20.02	20.79
4593	NYSE	LOW	Tue, Aug 17, 2010	20.02	20.34	19.78	19.99
4592	NYSE	LOW	Mon, Aug 16, 2010	20.08	20.37	19.58	19.70
4591	NYSE	LOW	Fri, Aug 13, 2010	19.62	20.06	19.55	19.59
4590	NYSE	LOW	Thu, Aug 12, 2010	19.62	19.83	19.45	19.74
4589	NYSE	LOW	Wed, Aug 11, 2010	19.73	19.92	19.35	19.81
4588	NYSE	LOW	Tue, Aug 10, 2010	20.16	20.19	19.82	19.92
4587	NYSE	LOW	Mon, Aug 9, 2010	20.39	20.46	20.29	20.31
4586	NYSE	LOW	Fri, Aug 6, 2010	20.52	20.62	20.20	20.28
4585	NYSE	LOW	Thu, Aug 5, 2010	20.72	20.94	20.47	20.74
4584	NYSE	LOW	Wed, Aug 4, 2010	20.92	21.13	20.81	20.81
4583	NYSE	LOW	Tue, Aug 3, 2010	21.22	21.28	20.65	20.74
4582	NYSE	LOW	Mon, Aug 2, 2010	21.07	21.40	20.81	21.33
4581	NYSE	LOW	Fri, Jul 30, 2010	20.31	20.81	20.19	20.74
4580	NYSE	LOW	Thu, Jul 29, 2010	20.98	21.01	20.13	20.48
4579	NYSE	LOW	Wed, Jul 28, 2010	21.08	21.31	20.57	20.70
4578	NYSE	LOW	Tue, Jul 27, 2010	21.95	21.99	21.04	21.15
4577	NYSE	LOW	Mon, Jul 26, 2010	21.23	21.82	21.08	21.80
4576	NYSE	LOW	Fri, Jul 23, 2010	20.76	21.14	20.59	21.11
4575	NYSE	LOW	Thu, Jul 22, 2010	20.20	20.93	20.17	20.83
4574	NYSE	LOW	Wed, Jul 21, 2010	20.40	20.41	19.86	19.98
4573	NYSE	LOW	Tue, Jul 20, 2010	19.71	20.42	19.64	20.33
4572	NYSE	LOW	Mon, Jul 19, 2010	20.03	20.06	19.75	19.93
4571	NYSE	LOW	Fri, Jul 16, 2010	20.79	20.79	19.99	20.04
4570	NYSE	LOW	Thu, Jul 15, 2010	20.89	20.95	20.50	20.88
4569	NYSE	LOW	Wed, Jul 14, 2010	21.09	21.09	20.64	20.87
4568	NYSE	LOW	Tue, Jul 13, 2010	20.55	21.31	20.47	21.16
4567	NYSE	LOW	Mon, Jul 12, 2010	20.36	20.50	20.11	20.36
4566	NYSE	LOW	Fri, Jul 9, 2010	20.22	20.44	20.02	20.43
4565	NYSE	LOW	Thu, Jul 8, 2010	20.54	20.64	20.04	20.23
4564	NYSE	LOW	Wed, Jul 7, 2010	20.04	20.42	19.64	20.39
4563	NYSE	LOW	Tue, Jul 6, 2010	20.44	20.64	19.74	19.96
4562	NYSE	LOW	Fri, Jul 2, 2010	20.53	20.54	20.01	20.27
4561	NYSE	LOW	Thu, Jul 1, 2010	20.55	20.76	20.02	20.41
4560	NYSE	LOW	Wed, Jun 30, 2010	20.58	20.86	20.36	20.42
4559	NYSE	LOW	Tue, Jun 29, 2010	20.94	20.98	20.50	20.60
4558	NYSE	LOW	Mon, Jun 28, 2010	21.38	21.49	21.17	21.23
4557	NYSE	LOW	Fri, Jun 25, 2010	21.21	21.60	21.12	21.33
4556	NYSE	LOW	Thu, Jun 24, 2010	21.35	21.63	21.06	21.24
4555	NYSE	LOW	Wed, Jun 23, 2010	21.71	22.12	21.42	21.85
4554	NYSE	LOW	Tue, Jun 22, 2010	22.67	22.73	21.73	21.76
4553	NYSE	LOW	Mon, Jun 21, 2010	22.81	22.98	22.44	22.51
4552	NYSE	LOW	Fri, Jun 18, 2010	22.70	22.97	22.53	22.62
4551	NYSE	LOW	Thu, Jun 17, 2010	23.24	23.26	22.36	22.68
4550	NYSE	LOW	Wed, Jun 16, 2010	23.67	23.73	22.95	23.20
4549	NYSE	LOW	Tue, Jun 15, 2010	23.65	23.93	23.20	23.93
4548	NYSE	LOW	Mon, Jun 14, 2010	23.68	23.91	23.39	23.45
4547	NYSE	LOW	Fri, Jun 11, 2010	23.59	23.83	23.23	23.48
4546	NYSE	LOW	Thu, Jun 10, 2010	23.57	23.86	23.40	23.84
4545	NYSE	LOW	Wed, Jun 9, 2010	23.53	23.76	23.16	23.28
4544	NYSE	LOW	Tue, Jun 8, 2010	23.46	23.50	22.99	23.37
4543	NYSE	LOW	Mon, Jun 7, 2010	23.61	23.74	23.32	23.39
4542	NYSE	LOW	Fri, Jun 4, 2010	24.05	24.09	23.40	23.52
4541	NYSE	LOW	Thu, Jun 3, 2010	24.45	24.70	24.08	24.44
4540	NYSE	LOW	Wed, Jun 2, 2010	24.35	24.44	24.06	24.43
4539	NYSE	LOW	Tue, Jun 1, 2010	24.58	24.89	24.29	24.29
4538	NYSE	LOW	Fri, May 28, 2010	25.39	25.39	24.58	24.75
4537	NYSE	LOW	Thu, May 27, 2010	24.68	25.15	24.46	25.12
4536	NYSE	LOW	Wed, May 26, 2010	24.76	24.95	24.25	24.34
4535	NYSE	LOW	Tue, May 25, 2010	23.59	24.43	23.53	24.42
4534	NYSE	LOW	Mon, May 24, 2010	24.17	24.55	23.98	24.18
4533	NYSE	LOW	Fri, May 21, 2010	23.37	24.31	23.09	24.20
4532	NYSE	LOW	Thu, May 20, 2010	24.32	24.38	23.61	23.70
4531	NYSE	LOW	Wed, May 19, 2010	24.53	24.99	24.35	24.82
4530	NYSE	LOW	Tue, May 18, 2010	25.17	25.25	24.30	24.70
4529	NYSE	LOW	Mon, May 17, 2010	25.77	25.90	24.58	25.26
4528	NYSE	LOW	Fri, May 14, 2010	26.06	26.33	25.78	26.07
4527	NYSE	LOW	Thu, May 13, 2010	27.08	27.11	26.16	26.25
4526	NYSE	LOW	Wed, May 12, 2010	27.22	27.41	26.74	27.06
4525	NYSE	LOW	Tue, May 11, 2010	26.57	27.26	26.43	27.10
4524	NYSE	LOW	Mon, May 10, 2010	26.64	26.93	26.34	26.70
4523	NYSE	LOW	Fri, May 7, 2010	25.53	25.96	24.78	25.31
4522	NYSE	LOW	Thu, May 6, 2010	26.49	26.76	24.14	25.52
4521	NYSE	LOW	Wed, May 5, 2010	26.74	27.17	25.75	26.65
4520	NYSE	LOW	Tue, May 4, 2010	27.50	27.63	26.90	26.97
4519	NYSE	LOW	Mon, May 3, 2010	27.29	27.93	27.10	27.74
4518	NYSE	LOW	Fri, Apr 30, 2010	27.46	27.74	27.10	27.12
4517	NYSE	LOW	Thu, Apr 29, 2010	27.24	27.59	27.20	27.40
4516	NYSE	LOW	Wed, Apr 28, 2010	27.28	27.55	26.75	27.03
4515	NYSE	LOW	Tue, Apr 27, 2010	28.08	28.08	26.92	27.00
4514	NYSE	LOW	Mon, Apr 26, 2010	28.14	28.54	28.12	28.16
4513	NYSE	LOW	Fri, Apr 23, 2010	27.56	28.25	27.31	28.22
4512	NYSE	LOW	Thu, Apr 22, 2010	26.61	27.70	26.45	27.53
4511	NYSE	LOW	Wed, Apr 21, 2010	26.70	26.79	26.43	26.66
4510	NYSE	LOW	Tue, Apr 20, 2010	26.54	26.98	26.54	26.62
4509	NYSE	LOW	Mon, Apr 19, 2010	26.20	26.46	25.92	26.45
4508	NYSE	LOW	Fri, Apr 16, 2010	26.56	26.72	26.12	26.29
4507	NYSE	LOW	Thu, Apr 15, 2010	26.54	26.80	26.46	26.66
4506	NYSE	LOW	Wed, Apr 14, 2010	26.36	26.63	26.13	26.59
4505	NYSE	LOW	Tue, Apr 13, 2010	25.43	26.31	25.43	26.22
4504	NYSE	LOW	Mon, Apr 12, 2010	25.59	25.60	25.37	25.60
4503	NYSE	LOW	Fri, Apr 9, 2010	25.63	25.67	25.28	25.63
4502	NYSE	LOW	Thu, Apr 8, 2010	25.18	25.69	25.13	25.59
4501	NYSE	LOW	Wed, Apr 7, 2010	24.93	25.41	24.87	25.25
4500	NYSE	LOW	Tue, Apr 6, 2010	24.88	25.06	24.73	24.98
4499	NYSE	LOW	Mon, Apr 5, 2010	24.60	24.87	24.53	24.87
4498	NYSE	LOW	Thu, Apr 1, 2010	24.37	24.62	24.35	24.54
4497	NYSE	LOW	Wed, Mar 31, 2010	24.26	24.34	24.16	24.24
4496	NYSE	LOW	Tue, Mar 30, 2010	24.39	24.55	24.31	24.34
4495	NYSE	LOW	Mon, Mar 29, 2010	24.51	24.62	24.26	24.31
4494	NYSE	LOW	Fri, Mar 26, 2010	24.44	24.59	24.31	24.48
4493	NYSE	LOW	Thu, Mar 25, 2010	24.51	24.62	24.34	24.34
4492	NYSE	LOW	Wed, Mar 24, 2010	24.75	24.75	24.35	24.38
4491	NYSE	LOW	Tue, Mar 23, 2010	24.75	24.83	24.46	24.83
4490	NYSE	LOW	Mon, Mar 22, 2010	24.65	25.03	24.63	24.91
4489	NYSE	LOW	Fri, Mar 19, 2010	24.97	25.01	24.65	24.78
4488	NYSE	LOW	Thu, Mar 18, 2010	25.20	25.27	24.82	24.90
4487	NYSE	LOW	Wed, Mar 17, 2010	25.14	25.31	25.05	25.16
4486	NYSE	LOW	Tue, Mar 16, 2010	25.03	25.25	24.86	25.05
4485	NYSE	LOW	Mon, Mar 15, 2010	25.00	25.08	24.77	25.04
4484	NYSE	LOW	Fri, Mar 12, 2010	24.77	25.00	24.62	24.95
4483	NYSE	LOW	Thu, Mar 11, 2010	24.25	24.62	24.15	24.59
4482	NYSE	LOW	Wed, Mar 10, 2010	23.98	24.33	23.92	24.29
4481	NYSE	LOW	Tue, Mar 9, 2010	23.89	24.23	23.85	24.01
4480	NYSE	LOW	Mon, Mar 8, 2010	24.08	24.13	23.92	23.95
4479	NYSE	LOW	Fri, Mar 5, 2010	23.87	24.15	23.84	24.05
4478	NYSE	LOW	Thu, Mar 4, 2010	23.53	23.82	23.53	23.79
4477	NYSE	LOW	Wed, Mar 3, 2010	23.69	23.98	23.53	23.62
4476	NYSE	LOW	Tue, Mar 2, 2010	23.98	24.00	23.61	23.69
4475	NYSE	LOW	Mon, Mar 1, 2010	23.79	24.00	23.60	23.98
4474	NYSE	LOW	Fri, Feb 26, 2010	23.81	23.97	23.70	23.71
4473	NYSE	LOW	Thu, Feb 25, 2010	23.11	23.87	23.11	23.82
4472	NYSE	LOW	Wed, Feb 24, 2010	22.83	23.65	22.83	23.64
4471	NYSE	LOW	Tue, Feb 23, 2010	23.09	23.20	22.70	22.81
4470	NYSE	LOW	Mon, Feb 22, 2010	23.43	23.47	22.88	23.07
4469	NYSE	LOW	Fri, Feb 19, 2010	23.08	23.22	22.79	23.13
4468	NYSE	LOW	Thu, Feb 18, 2010	22.98	23.20	22.81	23.15
4467	NYSE	LOW	Wed, Feb 17, 2010	22.96	23.18	22.87	23.05
4466	NYSE	LOW	Tue, Feb 16, 2010	22.29	22.75	22.22	22.74
4465	NYSE	LOW	Fri, Feb 12, 2010	22.04	22.19	21.78	22.16
4464	NYSE	LOW	Thu, Feb 11, 2010	21.90	22.23	21.62	22.17
4463	NYSE	LOW	Wed, Feb 10, 2010	21.84	21.89	21.47	21.80
4462	NYSE	LOW	Tue, Feb 9, 2010	22.02	22.07	21.66	21.84
4461	NYSE	LOW	Mon, Feb 8, 2010	21.76	22.26	21.72	21.76
4460	NYSE	LOW	Fri, Feb 5, 2010	21.59	21.82	21.29	21.59
4459	NYSE	LOW	Thu, Feb 4, 2010	21.89	22.09	21.57	21.60
4458	NYSE	LOW	Wed, Feb 3, 2010	22.34	22.48	21.66	22.11
4457	NYSE	LOW	Tue, Feb 2, 2010	21.97	22.64	21.57	22.58
4456	NYSE	LOW	Mon, Feb 1, 2010	21.72	21.99	21.67	21.99
4455	NYSE	LOW	Fri, Jan 29, 2010	22.19	22.25	21.61	21.65
4454	NYSE	LOW	Thu, Jan 28, 2010	22.22	22.26	21.78	21.98
4453	NYSE	LOW	Wed, Jan 27, 2010	22.00	22.50	21.93	22.12
4452	NYSE	LOW	Tue, Jan 26, 2010	22.01	22.39	21.94	21.96
4451	NYSE	LOW	Mon, Jan 25, 2010	22.46	22.50	21.98	22.12
4450	NYSE	LOW	Fri, Jan 22, 2010	22.77	23.39	22.26	22.31
4449	NYSE	LOW	Thu, Jan 21, 2010	22.78	23.04	22.55	22.89
4448	NYSE	LOW	Wed, Jan 20, 2010	22.94	23.32	22.71	22.80
4447	NYSE	LOW	Tue, Jan 19, 2010	23.07	23.25	22.99	23.11
4446	NYSE	LOW	Fri, Jan 15, 2010	23.06	23.33	23.00	23.13
4445	NYSE	LOW	Thu, Jan 14, 2010	23.39	23.42	23.17	23.19
4444	NYSE	LOW	Wed, Jan 13, 2010	23.46	23.50	23.11	23.22
4443	NYSE	LOW	Tue, Jan 12, 2010	23.22	23.47	23.01	23.33
4442	NYSE	LOW	Mon, Jan 11, 2010	23.60	23.61	23.20	23.39
4441	NYSE	LOW	Fri, Jan 8, 2010	23.51	23.64	23.25	23.59
4440	NYSE	LOW	Thu, Jan 7, 2010	23.24	23.81	23.07	23.64
4439	NYSE	LOW	Wed, Jan 6, 2010	22.84	23.17	22.75	22.98
4438	NYSE	LOW	Tue, Jan 5, 2010	23.12	23.13	22.74	22.92
4437	NYSE	LOW	Mon, Jan 4, 2010	23.51	23.59	23.14	23.16
4436	NYSE	LOW	Thu, Dec 31, 2009	23.51	23.60	23.36	23.39
4435	NYSE	LOW	Wed, Dec 30, 2009	23.47	23.69	23.39	23.53
4434	NYSE	LOW	Tue, Dec 29, 2009	23.71	23.74	23.52	23.61
4433	NYSE	LOW	Mon, Dec 28, 2009	23.70	23.85	23.49	23.65
4432	NYSE	LOW	Thu, Dec 24, 2009	23.52	23.68	23.47	23.65
4431	NYSE	LOW	Wed, Dec 23, 2009	23.88	23.95	23.31	23.56
4430	NYSE	LOW	Tue, Dec 22, 2009	23.90	24.50	23.81	23.86
4429	NYSE	LOW	Mon, Dec 21, 2009	23.69	24.00	23.67	23.84
4428	NYSE	LOW	Fri, Dec 18, 2009	23.81	23.81	23.48	23.62
4427	NYSE	LOW	Thu, Dec 17, 2009	23.51	23.97	23.51	23.69
4426	NYSE	LOW	Wed, Dec 16, 2009	24.05	24.22	23.67	23.69
4425	NYSE	LOW	Tue, Dec 15, 2009	23.95	24.08	23.85	24.00
4424	NYSE	LOW	Mon, Dec 14, 2009	23.96	24.26	23.96	24.17
4423	NYSE	LOW	Fri, Dec 11, 2009	23.26	23.90	23.15	23.88
4422	NYSE	LOW	Thu, Dec 10, 2009	22.80	23.27	22.80	23.09
4421	NYSE	LOW	Wed, Dec 9, 2009	22.91	22.91	22.53	22.81
4420	NYSE	LOW	Tue, Dec 8, 2009	22.58	22.79	22.31	22.71
4419	NYSE	LOW	Mon, Dec 7, 2009	22.83	23.00	22.64	22.78
4418	NYSE	LOW	Fri, Dec 4, 2009	22.76	23.15	22.61	22.88
4417	NYSE	LOW	Thu, Dec 3, 2009	22.70	22.73	22.37	22.48
4416	NYSE	LOW	Wed, Dec 2, 2009	22.46	22.80	22.45	22.65
4415	NYSE	LOW	Tue, Dec 1, 2009	22.09	22.69	22.02	22.58
4414	NYSE	LOW	Mon, Nov 30, 2009	21.95	22.14	21.55	21.81
4413	NYSE	LOW	Fri, Nov 27, 2009	21.57	22.20	21.45	21.96
4412	NYSE	LOW	Wed, Nov 25, 2009	22.04	22.24	21.91	22.15
4411	NYSE	LOW	Tue, Nov 24, 2009	21.95	22.10	21.84	22.01
4410	NYSE	LOW	Mon, Nov 23, 2009	21.47	22.03	21.47	21.88
4409	NYSE	LOW	Fri, Nov 20, 2009	21.39	21.61	21.15	21.35
4408	NYSE	LOW	Thu, Nov 19, 2009	21.49	21.60	21.16	21.49
4407	NYSE	LOW	Wed, Nov 18, 2009	21.35	21.72	21.25	21.59
4406	NYSE	LOW	Tue, Nov 17, 2009	21.60	21.69	20.90	21.48
4405	NYSE	LOW	Mon, Nov 16, 2009	21.88	22.23	21.59	21.74
4404	NYSE	LOW	Fri, Nov 13, 2009	21.62	21.93	21.40	21.85
4403	NYSE	LOW	Thu, Nov 12, 2009	21.25	21.69	21.25	21.47
4402	NYSE	LOW	Wed, Nov 11, 2009	21.19	21.46	21.01	21.30
4401	NYSE	LOW	Tue, Nov 10, 2009	21.20	21.49	20.94	21.01
4400	NYSE	LOW	Mon, Nov 9, 2009	21.03	21.30	20.89	21.25
4399	NYSE	LOW	Fri, Nov 6, 2009	20.22	21.06	20.22	20.94
4398	NYSE	LOW	Thu, Nov 5, 2009	19.64	20.19	19.62	20.07
4397	NYSE	LOW	Wed, Nov 4, 2009	19.53	19.90	19.34	19.51
4396	NYSE	LOW	Tue, Nov 3, 2009	19.53	19.80	19.15	19.45
4395	NYSE	LOW	Mon, Nov 2, 2009	19.60	20.00	19.34	19.58
4394	NYSE	LOW	Fri, Oct 30, 2009	20.00	20.10	19.46	19.57
4393	NYSE	LOW	Thu, Oct 29, 2009	19.80	20.10	19.53	19.98
4392	NYSE	LOW	Wed, Oct 28, 2009	19.99	20.07	19.49	19.50
4391	NYSE	LOW	Tue, Oct 27, 2009	20.36	20.42	19.88	19.93
4390	NYSE	LOW	Mon, Oct 26, 2009	20.74	20.94	20.28	20.34
4389	NYSE	LOW	Fri, Oct 23, 2009	21.17	21.31	20.65	20.71
4388	NYSE	LOW	Thu, Oct 22, 2009	20.77	21.23	20.50	21.17
4387	NYSE	LOW	Wed, Oct 21, 2009	21.34	21.69	20.76	20.76
4386	NYSE	LOW	Tue, Oct 20, 2009	21.73	21.90	21.33	21.39
4385	NYSE	LOW	Mon, Oct 19, 2009	21.36	21.81	21.33	21.76
4384	NYSE	LOW	Fri, Oct 16, 2009	21.53	21.55	21.15	21.36
4383	NYSE	LOW	Thu, Oct 15, 2009	21.65	21.75	21.33	21.65
4382	NYSE	LOW	Wed, Oct 14, 2009	21.66	21.99	21.66	21.73
4381	NYSE	LOW	Tue, Oct 13, 2009	21.02	21.55	20.84	21.45
4380	NYSE	LOW	Mon, Oct 12, 2009	21.05	21.35	20.96	21.01
4379	NYSE	LOW	Fri, Oct 9, 2009	20.77	20.95	20.52	20.94
4378	NYSE	LOW	Thu, Oct 8, 2009	20.70	20.95	20.50	20.78
4377	NYSE	LOW	Wed, Oct 7, 2009	20.59	20.73	20.15	20.20
4376	NYSE	LOW	Tue, Oct 6, 2009	20.65	20.87	20.36	20.68
4375	NYSE	LOW	Mon, Oct 5, 2009	20.26	20.57	20.07	20.46
4374	NYSE	LOW	Fri, Oct 2, 2009	20.10	20.21	19.94	20.03
4373	NYSE	LOW	Thu, Oct 1, 2009	21.05	21.05	20.36	20.36
4372	NYSE	LOW	Wed, Sep 30, 2009	21.29	21.35	20.76	20.94
4371	NYSE	LOW	Tue, Sep 29, 2009	21.26	21.49	21.17	21.21
4370	NYSE	LOW	Mon, Sep 28, 2009	21.11	21.48	21.05	21.25
4369	NYSE	LOW	Fri, Sep 25, 2009	21.09	21.22	20.89	21.05
4368	NYSE	LOW	Thu, Sep 24, 2009	21.60	21.74	21.32	21.39
4367	NYSE	LOW	Wed, Sep 23, 2009	21.43	22.06	21.25	21.53
4366	NYSE	LOW	Tue, Sep 22, 2009	21.71	21.82	20.93	21.07
4365	NYSE	LOW	Mon, Sep 21, 2009	21.84	22.37	21.60	21.95
4364	NYSE	LOW	Fri, Sep 18, 2009	21.74	22.06	21.72	21.97
4363	NYSE	LOW	Thu, Sep 17, 2009	21.69	21.97	21.50	21.66
4362	NYSE	LOW	Wed, Sep 16, 2009	21.32	21.74	21.25	21.60
4361	NYSE	LOW	Tue, Sep 15, 2009	21.45	21.52	20.88	21.21
4360	NYSE	LOW	Mon, Sep 14, 2009	21.26	21.46	21.10	21.36
4359	NYSE	LOW	Fri, Sep 11, 2009	21.93	21.95	21.34	21.43
4358	NYSE	LOW	Thu, Sep 10, 2009	21.78	21.94	21.63	21.86
4357	NYSE	LOW	Wed, Sep 9, 2009	21.76	21.82	21.54	21.72
4356	NYSE	LOW	Tue, Sep 8, 2009	21.89	21.93	21.66	21.77
4355	NYSE	LOW	Fri, Sep 4, 2009	21.37	21.65	21.23	21.62
4354	NYSE	LOW	Thu, Sep 3, 2009	20.87	21.32	20.80	21.31
4353	NYSE	LOW	Wed, Sep 2, 2009	20.81	20.96	20.55	20.86
4352	NYSE	LOW	Tue, Sep 1, 2009	21.26	21.61	20.66	20.86
4351	NYSE	LOW	Mon, Aug 31, 2009	21.55	21.61	21.27	21.50
4350	NYSE	LOW	Fri, Aug 28, 2009	21.81	21.95	21.34	21.70
4349	NYSE	LOW	Thu, Aug 27, 2009	21.66	21.90	21.36	21.70
4348	NYSE	LOW	Wed, Aug 26, 2009	20.94	21.96	20.91	21.59
4347	NYSE	LOW	Tue, Aug 25, 2009	21.13	21.24	20.81	21.07
4346	NYSE	LOW	Mon, Aug 24, 2009	21.17	21.42	20.66	20.72
4345	NYSE	LOW	Fri, Aug 21, 2009	20.52	21.22	20.48	21.16
4344	NYSE	LOW	Thu, Aug 20, 2009	20.27	20.47	20.14	20.39
4343	NYSE	LOW	Wed, Aug 19, 2009	19.84	20.27	19.69	20.22
4342	NYSE	LOW	Tue, Aug 18, 2009	20.63	20.67	19.87	19.99
4341	NYSE	LOW	Mon, Aug 17, 2009	20.43	22.29	20.25	20.47
4340	NYSE	LOW	Fri, Aug 14, 2009	23.28	23.41	22.57	22.83
4339	NYSE	LOW	Thu, Aug 13, 2009	22.93	23.36	22.43	23.31
4338	NYSE	LOW	Wed, Aug 12, 2009	23.23	23.48	22.73	22.85
4337	NYSE	LOW	Tue, Aug 11, 2009	23.31	23.45	22.99	23.26
4336	NYSE	LOW	Mon, Aug 10, 2009	23.73	23.75	23.00	23.33
4335	NYSE	LOW	Fri, Aug 7, 2009	22.90	24.09	22.81	23.85
4334	NYSE	LOW	Thu, Aug 6, 2009	22.54	23.00	22.41	22.73
4333	NYSE	LOW	Wed, Aug 5, 2009	22.62	22.84	22.24	22.47
4332	NYSE	LOW	Tue, Aug 4, 2009	22.70	22.95	22.52	22.61
4331	NYSE	LOW	Mon, Aug 3, 2009	22.71	22.80	22.31	22.74
4330	NYSE	LOW	Fri, Jul 31, 2009	22.14	22.68	22.10	22.46
4329	NYSE	LOW	Thu, Jul 30, 2009	21.74	22.57	21.74	22.15
4328	NYSE	LOW	Wed, Jul 29, 2009	21.51	22.00	21.40	21.64
4327	NYSE	LOW	Tue, Jul 28, 2009	21.18	21.64	21.09	21.61
4326	NYSE	LOW	Mon, Jul 27, 2009	21.72	22.00	21.02	21.28
4325	NYSE	LOW	Fri, Jul 24, 2009	21.50	22.06	21.35	22.00
4324	NYSE	LOW	Thu, Jul 23, 2009	20.75	21.90	20.55	21.65
4323	NYSE	LOW	Wed, Jul 22, 2009	20.45	20.97	20.41	20.75
4322	NYSE	LOW	Tue, Jul 21, 2009	20.77	20.85	20.22	20.56
4321	NYSE	LOW	Mon, Jul 20, 2009	20.49	20.76	20.40	20.75
4320	NYSE	LOW	Fri, Jul 17, 2009	20.13	20.56	20.10	20.42
4319	NYSE	LOW	Thu, Jul 16, 2009	19.95	20.19	19.65	20.10
4318	NYSE	LOW	Wed, Jul 15, 2009	19.68	20.06	19.46	20.03
4317	NYSE	LOW	Tue, Jul 14, 2009	19.25	19.64	19.12	19.57
4316	NYSE	LOW	Mon, Jul 13, 2009	18.84	19.31	18.69	19.26
4315	NYSE	LOW	Fri, Jul 10, 2009	18.80	19.08	18.70	18.85
4314	NYSE	LOW	Thu, Jul 9, 2009	18.98	19.10	18.62	18.95
4313	NYSE	LOW	Wed, Jul 8, 2009	18.68	18.95	18.43	18.85
4312	NYSE	LOW	Tue, Jul 7, 2009	18.86	18.88	18.57	18.63
4311	NYSE	LOW	Mon, Jul 6, 2009	18.60	19.05	18.52	18.87
4310	NYSE	LOW	Thu, Jul 2, 2009	19.25	19.43	18.51	18.62
4309	NYSE	LOW	Wed, Jul 1, 2009	19.48	19.73	19.34	19.51
4308	NYSE	LOW	Tue, Jun 30, 2009	19.44	19.65	19.02	19.41
4307	NYSE	LOW	Mon, Jun 29, 2009	19.33	19.75	19.18	19.47
4306	NYSE	LOW	Fri, Jun 26, 2009	18.83	19.62	18.76	19.22
4305	NYSE	LOW	Thu, Jun 25, 2009	18.14	19.01	18.12	18.87
4304	NYSE	LOW	Wed, Jun 24, 2009	18.41	18.55	18.02	18.18
4303	NYSE	LOW	Tue, Jun 23, 2009	18.69	18.74	18.19	18.31
4302	NYSE	LOW	Mon, Jun 22, 2009	18.60	19.03	18.03	18.66
4301	NYSE	LOW	Fri, Jun 19, 2009	18.55	18.96	18.53	18.78
4300	NYSE	LOW	Thu, Jun 18, 2009	19.05	19.13	18.40	18.41
4299	NYSE	LOW	Wed, Jun 17, 2009	19.02	19.37	18.55	19.02
4298	NYSE	LOW	Tue, Jun 16, 2009	19.79	19.85	19.03	19.10
4297	NYSE	LOW	Mon, Jun 15, 2009	19.66	19.76	19.50	19.66
4296	NYSE	LOW	Fri, Jun 12, 2009	19.86	19.93	19.54	19.85
4295	NYSE	LOW	Thu, Jun 11, 2009	20.35	20.54	19.91	19.95
4294	NYSE	LOW	Wed, Jun 10, 2009	20.93	20.99	20.08	20.37
4293	NYSE	LOW	Tue, Jun 9, 2009	20.16	20.71	20.09	20.46
4292	NYSE	LOW	Mon, Jun 8, 2009	20.07	20.37	19.63	20.11
4291	NYSE	LOW	Fri, Jun 5, 2009	20.34	20.41	19.71	20.04
4290	NYSE	LOW	Thu, Jun 4, 2009	20.32	20.40	19.65	20.09
4289	NYSE	LOW	Wed, Jun 3, 2009	20.36	20.67	20.03	20.30
4288	NYSE	LOW	Tue, Jun 2, 2009	20.08	20.76	19.81	20.59
4287	NYSE	LOW	Mon, Jun 1, 2009	19.23	20.36	19.23	20.18
4286	NYSE	LOW	Fri, May 29, 2009	19.19	19.34	18.58	19.01
4285	NYSE	LOW	Thu, May 28, 2009	19.82	19.93	18.76	19.02
4284	NYSE	LOW	Wed, May 27, 2009	20.28	20.32	19.53	19.63
4283	NYSE	LOW	Tue, May 26, 2009	19.19	20.38	19.19	20.04
4282	NYSE	LOW	Fri, May 22, 2009	19.36	19.64	19.09	19.37
4281	NYSE	LOW	Thu, May 21, 2009	19.40	19.78	19.05	19.30
4280	NYSE	LOW	Wed, May 20, 2009	20.26	20.64	19.52	19.72
4279	NYSE	LOW	Tue, May 19, 2009	19.83	20.39	19.48	20.05
4278	NYSE	LOW	Mon, May 18, 2009	20.31	20.65	19.19	19.94
4277	NYSE	LOW	Fri, May 15, 2009	18.99	19.11	18.30	18.45
4276	NYSE	LOW	Thu, May 14, 2009	18.92	19.46	18.82	18.87
4275	NYSE	LOW	Wed, May 13, 2009	18.99	19.13	18.57	18.92
4274	NYSE	LOW	Tue, May 12, 2009	19.15	19.34	18.77	19.23
4273	NYSE	LOW	Mon, May 11, 2009	19.12	19.32	18.97	19.03
4272	NYSE	LOW	Fri, May 8, 2009	20.30	20.50	19.31	19.80
4271	NYSE	LOW	Thu, May 7, 2009	21.10	21.12	20.21	20.37
4270	NYSE	LOW	Wed, May 6, 2009	21.10	21.18	20.24	20.85
4269	NYSE	LOW	Tue, May 5, 2009	20.97	21.11	20.80	21.02
4268	NYSE	LOW	Mon, May 4, 2009	21.10	21.35	20.76	21.02
4267	NYSE	LOW	Fri, May 1, 2009	21.54	21.75	20.60	20.85
4266	NYSE	LOW	Thu, Apr 30, 2009	21.44	22.09	20.75	21.50
4265	NYSE	LOW	Wed, Apr 29, 2009	21.35	21.94	21.09	21.26
4264	NYSE	LOW	Tue, Apr 28, 2009	20.59	21.41	20.44	21.16
4263	NYSE	LOW	Mon, Apr 27, 2009	20.96	21.13	20.49	20.81
4262	NYSE	LOW	Fri, Apr 24, 2009	20.50	21.40	20.35	21.09
4261	NYSE	LOW	Thu, Apr 23, 2009	20.84	21.22	20.03	20.37
4260	NYSE	LOW	Wed, Apr 22, 2009	20.23	21.83	20.23	20.90
4259	NYSE	LOW	Tue, Apr 21, 2009	19.70	20.62	19.44	20.55
4258	NYSE	LOW	Mon, Apr 20, 2009	20.33	20.49	19.66	19.72
4257	NYSE	LOW	Fri, Apr 17, 2009	20.42	20.87	20.34	20.73
4256	NYSE	LOW	Thu, Apr 16, 2009	19.52	20.25	19.24	20.13
4255	NYSE	LOW	Wed, Apr 15, 2009	19.78	19.78	19.17	19.43
4254	NYSE	LOW	Tue, Apr 14, 2009	19.94	20.15	19.61	19.83
4253	NYSE	LOW	Mon, Apr 13, 2009	20.12	20.43	20.00	20.28
4252	NYSE	LOW	Thu, Apr 9, 2009	19.87	20.62	19.68	20.32
4251	NYSE	LOW	Wed, Apr 8, 2009	18.85	19.45	18.85	19.45
4250	NYSE	LOW	Tue, Apr 7, 2009	19.08	19.20	18.47	18.61
4249	NYSE	LOW	Mon, Apr 6, 2009	18.96	19.53	18.84	19.40
4248	NYSE	LOW	Fri, Apr 3, 2009	19.29	19.53	18.90	19.12
4247	NYSE	LOW	Thu, Apr 2, 2009	18.76	19.92	18.76	19.34
4246	NYSE	LOW	Wed, Apr 1, 2009	17.93	18.61	17.65	18.48
4245	NYSE	LOW	Tue, Mar 31, 2009	18.38	18.50	17.69	18.25
4244	NYSE	LOW	Mon, Mar 30, 2009	18.35	18.60	17.95	18.45
4243	NYSE	LOW	Fri, Mar 27, 2009	18.87	19.19	18.50	18.81
4242	NYSE	LOW	Thu, Mar 26, 2009	18.68	19.47	18.63	19.12
4241	NYSE	LOW	Wed, Mar 25, 2009	18.04	19.04	17.90	18.46
4240	NYSE	LOW	Tue, Mar 24, 2009	17.86	18.39	17.84	17.85
4239	NYSE	LOW	Mon, Mar 23, 2009	17.34	18.07	16.98	18.06
4238	NYSE	LOW	Fri, Mar 20, 2009	17.71	17.74	16.68	17.03
4237	NYSE	LOW	Thu, Mar 19, 2009	17.17	17.92	17.13	17.61
4236	NYSE	LOW	Wed, Mar 18, 2009	16.33	17.50	16.03	17.19
4235	NYSE	LOW	Tue, Mar 17, 2009	15.74	16.44	15.53	16.42
4234	NYSE	LOW	Mon, Mar 16, 2009	16.01	16.24	15.42	15.46
4233	NYSE	LOW	Fri, Mar 13, 2009	15.88	15.91	15.20	15.89
4232	NYSE	LOW	Thu, Mar 12, 2009	15.13	15.69	14.81	15.61
4231	NYSE	LOW	Wed, Mar 11, 2009	14.90	15.33	14.67	15.10
4230	NYSE	LOW	Tue, Mar 10, 2009	13.88	14.92	13.81	14.63
4229	NYSE	LOW	Mon, Mar 9, 2009	13.20	14.16	13.00	13.68
4228	NYSE	LOW	Fri, Mar 6, 2009	13.79	13.83	13.16	13.39
4227	NYSE	LOW	Thu, Mar 5, 2009	13.96	14.18	13.22	13.42
4226	NYSE	LOW	Wed, Mar 4, 2009	14.31	14.36	13.92	14.16
4225	NYSE	LOW	Tue, Mar 3, 2009	14.90	15.09	13.97	14.14
4224	NYSE	LOW	Mon, Mar 2, 2009	15.46	15.90	14.64	14.70
4223	NYSE	LOW	Fri, Feb 27, 2009	15.56	16.30	15.51	15.84
4222	NYSE	LOW	Thu, Feb 26, 2009	15.59	16.31	15.42	15.92
4221	NYSE	LOW	Wed, Feb 25, 2009	15.55	15.84	15.09	15.37
4220	NYSE	LOW	Tue, Feb 24, 2009	15.21	15.73	14.91	15.61
4219	NYSE	LOW	Mon, Feb 23, 2009	16.08	16.10	14.96	15.09
4218	NYSE	LOW	Fri, Feb 20, 2009	16.30	16.84	15.55	15.86
4217	NYSE	LOW	Thu, Feb 19, 2009	17.09	17.25	16.94	16.98
4216	NYSE	LOW	Wed, Feb 18, 2009	17.17	17.30	16.79	16.89
4215	NYSE	LOW	Tue, Feb 17, 2009	17.41	17.52	17.01	17.07
4214	NYSE	LOW	Fri, Feb 13, 2009	18.46	18.65	17.75	17.80
4213	NYSE	LOW	Thu, Feb 12, 2009	17.97	18.59	17.61	18.53
4212	NYSE	LOW	Wed, Feb 11, 2009	18.25	18.51	17.85	18.27
4211	NYSE	LOW	Tue, Feb 10, 2009	18.95	19.04	18.01	18.19
4210	NYSE	LOW	Mon, Feb 9, 2009	19.20	19.44	18.64	19.01
4209	NYSE	LOW	Fri, Feb 6, 2009	18.85	19.41	18.85	19.24
4208	NYSE	LOW	Thu, Feb 5, 2009	18.23	18.88	18.00	18.66
4207	NYSE	LOW	Wed, Feb 4, 2009	19.00	19.15	18.35	18.41
4206	NYSE	LOW	Tue, Feb 3, 2009	18.42	19.07	18.08	18.94
4205	NYSE	LOW	Mon, Feb 2, 2009	18.00	18.71	18.00	18.41
4204	NYSE	LOW	Fri, Jan 30, 2009	19.52	19.75	18.15	18.27
4203	NYSE	LOW	Thu, Jan 29, 2009	19.58	20.00	19.25	19.37
4202	NYSE	LOW	Wed, Jan 28, 2009	20.37	20.43	19.76	19.94
4201	NYSE	LOW	Tue, Jan 27, 2009	20.73	20.80	19.64	19.94
4200	NYSE	LOW	Mon, Jan 26, 2009	20.34	20.94	20.20	20.65
4199	NYSE	LOW	Fri, Jan 23, 2009	19.59	20.32	19.59	20.05
4198	NYSE	LOW	Thu, Jan 22, 2009	19.83	20.69	19.72	20.29
4197	NYSE	LOW	Wed, Jan 21, 2009	20.00	20.31	19.56	20.25
4196	NYSE	LOW	Tue, Jan 20, 2009	20.52	21.10	19.79	19.87
4195	NYSE	LOW	Fri, Jan 16, 2009	20.90	21.15	20.37	21.04
4194	NYSE	LOW	Thu, Jan 15, 2009	19.57	20.72	19.57	20.48
4193	NYSE	LOW	Wed, Jan 14, 2009	19.96	19.96	19.41	19.56
4192	NYSE	LOW	Tue, Jan 13, 2009	20.22	20.56	19.97	20.30
4191	NYSE	LOW	Mon, Jan 12, 2009	21.13	21.29	20.03	20.23
4190	NYSE	LOW	Fri, Jan 9, 2009	21.90	22.00	21.00	21.19
4189	NYSE	LOW	Thu, Jan 8, 2009	22.06	22.14	21.48	21.95
4188	NYSE	LOW	Wed, Jan 7, 2009	22.34	22.56	21.99	22.13
4187	NYSE	LOW	Tue, Jan 6, 2009	23.17	23.17	22.50	22.96
4186	NYSE	LOW	Mon, Jan 5, 2009	22.42	23.02	22.35	22.96
4185	NYSE	LOW	Fri, Jan 2, 2009	21.50	22.73	21.50	22.64
4184	NYSE	LOW	Wed, Dec 31, 2008	21.49	22.02	21.43	21.52
4183	NYSE	LOW	Tue, Dec 30, 2008	21.23	21.59	21.16	21.52
4182	NYSE	LOW	Mon, Dec 29, 2008	20.98	21.34	20.84	21.25
4181	NYSE	LOW	Fri, Dec 26, 2008	21.35	21.69	20.92	21.13
4180	NYSE	LOW	Wed, Dec 24, 2008	21.18	21.58	21.06	21.24
4179	NYSE	LOW	Tue, Dec 23, 2008	21.43	21.72	20.97	21.11
4178	NYSE	LOW	Mon, Dec 22, 2008	22.18	22.26	20.82	21.35
4177	NYSE	LOW	Fri, Dec 19, 2008	22.82	23.00	21.64	22.54
4176	NYSE	LOW	Thu, Dec 18, 2008	22.98	23.45	22.35	22.70
4175	NYSE	LOW	Wed, Dec 17, 2008	22.42	23.33	22.01	22.98
4174	NYSE	LOW	Tue, Dec 16, 2008	22.08	22.71	21.56	22.54
4173	NYSE	LOW	Mon, Dec 15, 2008	22.06	22.50	21.55	21.94
4172	NYSE	LOW	Fri, Dec 12, 2008	21.10	22.31	20.75	21.99
4171	NYSE	LOW	Thu, Dec 11, 2008	22.58	22.58	21.32	21.52
4170	NYSE	LOW	Wed, Dec 10, 2008	22.21	23.13	21.82	22.79
4169	NYSE	LOW	Tue, Dec 9, 2008	22.56	23.45	21.76	22.09
4168	NYSE	LOW	Mon, Dec 8, 2008	22.98	23.73	22.51	22.86
4167	NYSE	LOW	Fri, Dec 5, 2008	21.20	22.71	20.94	22.34
4166	NYSE	LOW	Thu, Dec 4, 2008	20.86	22.94	20.75	21.48
4165	NYSE	LOW	Wed, Dec 3, 2008	19.25	21.53	19.10	21.26
4164	NYSE	LOW	Tue, Dec 2, 2008	19.35	19.80	18.46	19.75
4163	NYSE	LOW	Mon, Dec 1, 2008	20.13	20.66	18.89	19.00
4162	NYSE	LOW	Fri, Nov 28, 2008	21.10	21.22	20.39	20.66
4161	NYSE	LOW	Wed, Nov 26, 2008	19.93	22.00	19.83	21.26
4160	NYSE	LOW	Tue, Nov 25, 2008	19.89	20.74	19.54	20.51
4159	NYSE	LOW	Mon, Nov 24, 2008	17.52	20.01	16.88	19.46
4158	NYSE	LOW	Fri, Nov 21, 2008	17.20	17.25	15.85	17.15
4157	NYSE	LOW	Thu, Nov 20, 2008	17.76	18.48	16.61	16.82
4156	NYSE	LOW	Wed, Nov 19, 2008	18.97	19.46	18.00	18.04
4155	NYSE	LOW	Tue, Nov 18, 2008	19.15	19.49	18.00	19.10
4154	NYSE	LOW	Mon, Nov 17, 2008	17.90	20.00	17.82	18.99
4153	NYSE	LOW	Fri, Nov 14, 2008	19.24	20.12	18.14	18.23
4152	NYSE	LOW	Thu, Nov 13, 2008	18.51	19.85	17.64	19.73
4151	NYSE	LOW	Wed, Nov 12, 2008	18.32	18.83	18.25	18.35
4150	NYSE	LOW	Tue, Nov 11, 2008	19.08	19.79	18.50	19.05
4149	NYSE	LOW	Mon, Nov 10, 2008	20.05	20.33	19.11	19.42
4148	NYSE	LOW	Fri, Nov 7, 2008	19.22	20.03	18.94	19.66
4147	NYSE	LOW	Thu, Nov 6, 2008	20.25	20.93	18.89	19.10
4146	NYSE	LOW	Wed, Nov 5, 2008	21.24	21.42	20.39	20.51
4145	NYSE	LOW	Tue, Nov 4, 2008	21.17	21.79	20.44	21.62
4144	NYSE	LOW	Mon, Nov 3, 2008	21.58	21.75	20.48	20.69
4143	NYSE	LOW	Fri, Oct 31, 2008	19.86	22.29	19.60	21.70
4142	NYSE	LOW	Thu, Oct 30, 2008	20.11	20.40	19.60	20.08
4141	NYSE	LOW	Wed, Oct 29, 2008	19.26	20.64	18.73	19.36
4140	NYSE	LOW	Tue, Oct 28, 2008	17.34	19.63	16.74	19.63
4139	NYSE	LOW	Mon, Oct 27, 2008	16.92	17.88	16.81	16.85
4138	NYSE	LOW	Fri, Oct 24, 2008	17.00	17.95	16.95	17.20
4137	NYSE	LOW	Thu, Oct 23, 2008	18.49	18.75	17.16	18.11
4136	NYSE	LOW	Wed, Oct 22, 2008	18.73	18.98	17.75	18.36
4135	NYSE	LOW	Tue, Oct 21, 2008	19.39	20.27	19.10	19.22
4134	NYSE	LOW	Mon, Oct 20, 2008	19.13	19.84	19.08	19.75
4133	NYSE	LOW	Fri, Oct 17, 2008	18.01	19.81	17.87	19.31
4132	NYSE	LOW	Thu, Oct 16, 2008	18.15	18.60	16.88	18.35
4131	NYSE	LOW	Wed, Oct 15, 2008	18.76	19.28	18.00	18.14
4130	NYSE	LOW	Tue, Oct 14, 2008	21.03	21.04	18.57	19.17
4129	NYSE	LOW	Mon, Oct 13, 2008	18.90	20.27	18.45	20.00
4128	NYSE	LOW	Fri, Oct 10, 2008	17.21	18.99	15.76	17.90
4127	NYSE	LOW	Thu, Oct 9, 2008	19.70	19.82	18.00	18.25
4126	NYSE	LOW	Wed, Oct 8, 2008	18.87	20.32	18.66	19.12
4125	NYSE	LOW	Tue, Oct 7, 2008	21.03	21.21	19.47	19.53
4124	NYSE	LOW	Mon, Oct 6, 2008	20.88	21.10	19.76	20.70
4123	NYSE	LOW	Fri, Oct 3, 2008	22.97	22.98	21.35	21.52
4122	NYSE	LOW	Thu, Oct 2, 2008	23.03	23.33	22.37	22.43
4121	NYSE	LOW	Wed, Oct 1, 2008	23.41	23.63	22.68	23.23
4120	NYSE	LOW	Tue, Sep 30, 2008	23.57	24.19	23.05	23.69
4119	NYSE	LOW	Mon, Sep 29, 2008	23.96	24.44	22.09	22.96
4118	NYSE	LOW	Fri, Sep 26, 2008	23.38	24.52	23.25	24.46
4117	NYSE	LOW	Thu, Sep 25, 2008	23.97	24.23	23.56	23.88
4116	NYSE	LOW	Wed, Sep 24, 2008	23.81	24.10	23.25	23.67
4115	NYSE	LOW	Tue, Sep 23, 2008	23.84	24.33	23.50	23.62
4114	NYSE	LOW	Mon, Sep 22, 2008	25.29	25.37	23.61	23.79
4113	NYSE	LOW	Fri, Sep 19, 2008	25.81	27.39	24.97	25.53
4112	NYSE	LOW	Thu, Sep 18, 2008	23.10	24.61	21.77	24.07
4111	NYSE	LOW	Wed, Sep 17, 2008	23.98	24.16	22.43	22.69
4110	NYSE	LOW	Tue, Sep 16, 2008	24.07	24.78	23.81	24.40
4109	NYSE	LOW	Mon, Sep 15, 2008	24.36	25.44	24.26	24.52
4108	NYSE	LOW	Fri, Sep 12, 2008	24.98	25.69	24.80	25.42
4107	NYSE	LOW	Thu, Sep 11, 2008	24.84	25.38	24.65	25.28
4106	NYSE	LOW	Wed, Sep 10, 2008	25.83	26.10	25.00	25.23
4105	NYSE	LOW	Tue, Sep 9, 2008	27.13	27.37	25.64	25.65
4104	NYSE	LOW	Mon, Sep 8, 2008	27.00	28.49	26.81	27.36
4103	NYSE	LOW	Fri, Sep 5, 2008	25.24	25.87	24.79	25.75
4102	NYSE	LOW	Thu, Sep 4, 2008	26.53	26.71	25.70	25.77
4101	NYSE	LOW	Wed, Sep 3, 2008	26.21	27.09	26.09	26.71
4100	NYSE	LOW	Tue, Sep 2, 2008	25.28	26.84	25.28	26.33
4099	NYSE	LOW	Fri, Aug 29, 2008	24.87	24.94	24.45	24.64
4098	NYSE	LOW	Thu, Aug 28, 2008	24.81	24.90	24.56	24.90
4097	NYSE	LOW	Wed, Aug 27, 2008	24.53	24.89	24.32	24.60
4096	NYSE	LOW	Tue, Aug 26, 2008	24.07	24.63	23.70	24.56
4095	NYSE	LOW	Mon, Aug 25, 2008	24.77	24.78	24.08	24.14
4094	NYSE	LOW	Fri, Aug 22, 2008	24.66	24.90	24.50	24.86
4093	NYSE	LOW	Thu, Aug 21, 2008	23.91	24.66	23.74	24.57
4092	NYSE	LOW	Wed, Aug 20, 2008	24.00	24.82	23.86	24.30
4091	NYSE	LOW	Tue, Aug 19, 2008	24.31	24.53	23.73	23.85
4090	NYSE	LOW	Mon, Aug 18, 2008	25.26	25.47	24.27	24.54
4089	NYSE	LOW	Fri, Aug 15, 2008	23.90	24.54	23.64	24.50
4088	NYSE	LOW	Thu, Aug 14, 2008	22.92	24.28	22.87	23.81
4087	NYSE	LOW	Wed, Aug 13, 2008	23.75	24.03	22.63	23.08
4086	NYSE	LOW	Tue, Aug 12, 2008	23.58	24.32	23.52	24.06
4085	NYSE	LOW	Mon, Aug 11, 2008	22.68	24.79	22.43	23.81
4084	NYSE	LOW	Fri, Aug 8, 2008	21.13	22.89	21.11	22.78
4083	NYSE	LOW	Thu, Aug 7, 2008	21.00	21.22	20.68	20.94
4082	NYSE	LOW	Wed, Aug 6, 2008	21.39	21.39	20.96	21.24
4081	NYSE	LOW	Tue, Aug 5, 2008	20.69	21.50	20.54	21.45
4080	NYSE	LOW	Mon, Aug 4, 2008	20.23	20.73	19.99	20.44
4079	NYSE	LOW	Fri, Aug 1, 2008	20.44	20.69	19.97	20.30
4078	NYSE	LOW	Thu, Jul 31, 2008	20.35	21.07	20.25	20.32
4077	NYSE	LOW	Wed, Jul 30, 2008	20.81	21.20	20.03	20.51
4076	NYSE	LOW	Tue, Jul 29, 2008	19.75	20.81	19.67	20.72
4075	NYSE	LOW	Mon, Jul 28, 2008	19.90	20.24	19.46	19.64
4074	NYSE	LOW	Fri, Jul 25, 2008	20.40	20.84	19.88	19.98
4073	NYSE	LOW	Thu, Jul 24, 2008	21.25	21.40	20.27	20.39
4072	NYSE	LOW	Wed, Jul 23, 2008	20.78	21.83	20.48	21.20
4071	NYSE	LOW	Tue, Jul 22, 2008	19.60	20.70	19.35	20.64
4070	NYSE	LOW	Mon, Jul 21, 2008	20.06	20.21	19.51	19.75
4069	NYSE	LOW	Fri, Jul 18, 2008	20.54	20.54	19.48	19.93
4068	NYSE	LOW	Thu, Jul 17, 2008	19.47	20.30	18.80	20.10
4067	NYSE	LOW	Wed, Jul 16, 2008	18.32	19.33	18.00	19.33
4066	NYSE	LOW	Tue, Jul 15, 2008	18.60	18.77	18.06	18.28
4065	NYSE	LOW	Mon, Jul 14, 2008	19.20	19.33	18.72	19.00
4064	NYSE	LOW	Fri, Jul 11, 2008	19.23	19.41	18.61	18.90
4063	NYSE	LOW	Thu, Jul 10, 2008	20.18	20.39	19.41	19.42
4062	NYSE	LOW	Wed, Jul 9, 2008	20.81	20.93	20.13	20.22
4061	NYSE	LOW	Tue, Jul 8, 2008	20.16	20.84	20.02	20.82
4060	NYSE	LOW	Mon, Jul 7, 2008	20.50	20.95	19.93	20.09
4059	NYSE	LOW	Thu, Jul 3, 2008	20.36	20.59	19.99	20.22
4058	NYSE	LOW	Wed, Jul 2, 2008	20.65	21.07	20.23	20.23
4057	NYSE	LOW	Tue, Jul 1, 2008	20.47	20.65	19.95	20.61
4056	NYSE	LOW	Mon, Jun 30, 2008	20.77	21.25	20.52	20.75
4055	NYSE	LOW	Fri, Jun 27, 2008	21.21	21.37	20.76	20.87
4054	NYSE	LOW	Thu, Jun 26, 2008	21.84	21.95	21.20	21.20
4053	NYSE	LOW	Wed, Jun 25, 2008	22.04	22.90	21.86	22.13
4052	NYSE	LOW	Tue, Jun 24, 2008	21.79	22.34	21.24	21.91
4051	NYSE	LOW	Mon, Jun 23, 2008	22.88	22.93	21.68	21.78
4050	NYSE	LOW	Fri, Jun 20, 2008	23.37	23.52	22.70	22.83
4049	NYSE	LOW	Thu, Jun 19, 2008	23.10	23.65	22.93	23.57
4048	NYSE	LOW	Wed, Jun 18, 2008	23.34	23.48	22.79	23.15
4047	NYSE	LOW	Tue, Jun 17, 2008	24.15	24.23	23.41	23.44
4046	NYSE	LOW	Mon, Jun 16, 2008	24.03	24.31	23.68	24.05
4045	NYSE	LOW	Fri, Jun 13, 2008	23.48	24.16	23.36	24.14
4044	NYSE	LOW	Thu, Jun 12, 2008	23.03	23.40	23.03	23.28
4043	NYSE	LOW	Wed, Jun 11, 2008	23.31	23.35	22.83	22.85
4042	NYSE	LOW	Tue, Jun 10, 2008	23.09	23.56	22.85	23.31
4041	NYSE	LOW	Mon, Jun 9, 2008	23.70	23.99	22.87	23.23
4040	NYSE	LOW	Fri, Jun 6, 2008	24.16	24.31	23.50	23.52
4039	NYSE	LOW	Thu, Jun 5, 2008	24.18	24.82	24.12	24.62
4038	NYSE	LOW	Wed, Jun 4, 2008	23.98	24.35	23.81	24.04
4037	NYSE	LOW	Tue, Jun 3, 2008	24.29	24.29	23.70	23.97
4036	NYSE	LOW	Mon, Jun 2, 2008	24.28	24.36	23.62	24.06
4035	NYSE	LOW	Fri, May 30, 2008	24.30	24.44	23.97	24.00
4034	NYSE	LOW	Thu, May 29, 2008	24.12	24.51	23.99	24.39
4033	NYSE	LOW	Wed, May 28, 2008	23.87	24.20	23.62	24.16
4032	NYSE	LOW	Tue, May 27, 2008	23.45	24.01	23.13	23.51
4031	NYSE	LOW	Fri, May 23, 2008	23.39	23.49	23.02	23.30
4030	NYSE	LOW	Thu, May 22, 2008	23.39	23.60	23.09	23.46
4029	NYSE	LOW	Wed, May 21, 2008	23.69	23.98	23.23	23.38
4028	NYSE	LOW	Tue, May 20, 2008	24.08	24.08	23.67	23.76
4027	NYSE	LOW	Mon, May 19, 2008	23.99	24.70	23.88	24.25
4026	NYSE	LOW	Fri, May 16, 2008	25.22	25.24	24.51	24.89
4025	NYSE	LOW	Thu, May 15, 2008	24.98	25.20	24.63	25.14
4024	NYSE	LOW	Wed, May 14, 2008	24.46	25.05	24.39	24.90
4023	NYSE	LOW	Tue, May 13, 2008	24.70	24.89	24.32	24.39
4022	NYSE	LOW	Mon, May 12, 2008	24.31	24.77	24.17	24.69
4021	NYSE	LOW	Fri, May 9, 2008	23.89	24.59	23.77	24.20
4020	NYSE	LOW	Thu, May 8, 2008	25.00	25.16	24.09	24.13
4019	NYSE	LOW	Wed, May 7, 2008	25.38	25.89	24.82	24.93
4018	NYSE	LOW	Tue, May 6, 2008	25.35	25.57	25.00	25.41
4017	NYSE	LOW	Mon, May 5, 2008	26.16	26.18	25.40	25.45
4016	NYSE	LOW	Fri, May 2, 2008	26.51	27.02	25.99	26.13
4015	NYSE	LOW	Thu, May 1, 2008	25.05	27.18	25.05	26.27
4014	NYSE	LOW	Wed, Apr 30, 2008	25.54	25.98	25.13	25.19
4013	NYSE	LOW	Tue, Apr 29, 2008	25.44	25.80	25.05	25.52
4012	NYSE	LOW	Mon, Apr 28, 2008	25.99	26.02	25.47	25.64
4011	NYSE	LOW	Fri, Apr 25, 2008	25.44	26.05	24.98	26.02
4010	NYSE	LOW	Thu, Apr 24, 2008	24.37	25.38	24.37	25.02
4009	NYSE	LOW	Wed, Apr 23, 2008	24.37	24.92	24.04	24.43
4008	NYSE	LOW	Tue, Apr 22, 2008	24.67	24.79	24.13	24.32
4007	NYSE	LOW	Mon, Apr 21, 2008	24.85	24.97	24.52	24.83
4006	NYSE	LOW	Fri, Apr 18, 2008	24.89	25.24	24.70	24.85
4005	NYSE	LOW	Thu, Apr 17, 2008	24.36	24.74	24.24	24.53
4004	NYSE	LOW	Wed, Apr 16, 2008	24.45	24.58	24.00	24.48
4003	NYSE	LOW	Tue, Apr 15, 2008	24.14	24.27	23.70	24.20
4002	NYSE	LOW	Mon, Apr 14, 2008	23.93	24.35	23.84	24.03
4001	NYSE	LOW	Fri, Apr 11, 2008	24.18	24.42	23.91	23.99
4000	NYSE	LOW	Thu, Apr 10, 2008	23.29	24.82	23.27	24.53
3999	NYSE	LOW	Wed, Apr 9, 2008	24.04	24.15	23.16	23.33
3998	NYSE	LOW	Tue, Apr 8, 2008	24.09	24.24	23.87	24.02
3997	NYSE	LOW	Mon, Apr 7, 2008	24.44	24.49	23.89	24.21
3996	NYSE	LOW	Fri, Apr 4, 2008	24.31	24.69	24.07	24.26
3995	NYSE	LOW	Thu, Apr 3, 2008	24.43	24.60	24.02	24.32
3994	NYSE	LOW	Wed, Apr 2, 2008	24.62	25.10	24.36	24.58
3993	NYSE	LOW	Tue, Apr 1, 2008	23.25	24.58	23.21	24.49
3992	NYSE	LOW	Mon, Mar 31, 2008	22.65	23.18	22.41	22.94
3991	NYSE	LOW	Fri, Mar 28, 2008	22.98	23.09	22.61	22.67
3990	NYSE	LOW	Thu, Mar 27, 2008	23.41	23.67	23.01	23.02
3989	NYSE	LOW	Wed, Mar 26, 2008	23.52	23.52	22.86	23.21
3988	NYSE	LOW	Tue, Mar 25, 2008	24.28	24.29	23.32	23.68
3987	NYSE	LOW	Mon, Mar 24, 2008	23.62	24.92	23.62	24.29
3986	NYSE	LOW	Thu, Mar 20, 2008	22.09	23.33	21.99	23.23
3985	NYSE	LOW	Wed, Mar 19, 2008	22.45	22.90	21.94	21.99
3984	NYSE	LOW	Tue, Mar 18, 2008	21.00	22.37	21.00	22.37
3983	NYSE	LOW	Mon, Mar 17, 2008	20.33	20.94	20.25	20.53
3982	NYSE	LOW	Fri, Mar 14, 2008	22.00	22.00	20.76	21.12
3981	NYSE	LOW	Thu, Mar 13, 2008	21.47	21.84	20.91	21.66
3980	NYSE	LOW	Wed, Mar 12, 2008	21.78	22.73	21.75	21.81
3979	NYSE	LOW	Tue, Mar 11, 2008	22.22	22.59	21.46	22.21
3978	NYSE	LOW	Mon, Mar 10, 2008	22.39	22.50	21.54	21.61
3977	NYSE	LOW	Fri, Mar 7, 2008	22.55	23.01	22.00	22.40
3976	NYSE	LOW	Thu, Mar 6, 2008	23.59	23.65	22.60	22.63
3975	NYSE	LOW	Wed, Mar 5, 2008	24.07	24.60	23.44	23.75
3974	NYSE	LOW	Tue, Mar 4, 2008	24.06	24.28	23.80	24.07
3973	NYSE	LOW	Mon, Mar 3, 2008	23.94	24.57	23.35	24.33
3972	NYSE	LOW	Fri, Feb 29, 2008	24.36	24.54	23.78	23.97
3971	NYSE	LOW	Thu, Feb 28, 2008	25.35	25.38	24.61	24.68
3970	NYSE	LOW	Wed, Feb 27, 2008	24.74	25.68	24.59	25.49
3969	NYSE	LOW	Tue, Feb 26, 2008	24.08	25.11	24.08	24.99
3968	NYSE	LOW	Mon, Feb 25, 2008	23.05	24.91	22.99	24.50
3967	NYSE	LOW	Fri, Feb 22, 2008	23.13	23.66	22.94	23.59
3966	NYSE	LOW	Thu, Feb 21, 2008	23.36	23.60	23.16	23.23
3965	NYSE	LOW	Wed, Feb 20, 2008	23.07	23.48	22.70	23.31
3964	NYSE	LOW	Tue, Feb 19, 2008	23.57	23.82	23.07	23.14
3963	NYSE	LOW	Fri, Feb 15, 2008	23.48	23.49	22.85	23.33
3962	NYSE	LOW	Thu, Feb 14, 2008	24.20	24.21	23.34	23.55
3961	NYSE	LOW	Wed, Feb 13, 2008	24.33	24.59	24.04	24.17
3960	NYSE	LOW	Tue, Feb 12, 2008	24.37	24.77	24.02	24.19
3959	NYSE	LOW	Mon, Feb 11, 2008	23.75	24.33	23.28	24.27
3958	NYSE	LOW	Fri, Feb 8, 2008	24.00	24.15	23.45	23.61
3957	NYSE	LOW	Thu, Feb 7, 2008	23.57	24.94	23.57	23.98
3956	NYSE	LOW	Wed, Feb 6, 2008	24.28	24.63	23.52	23.67
3955	NYSE	LOW	Tue, Feb 5, 2008	24.39	24.84	24.08	24.09
3954	NYSE	LOW	Mon, Feb 4, 2008	25.53	25.62	24.61	24.78
3953	NYSE	LOW	Fri, Feb 1, 2008	26.08	26.35	25.23	25.55
3952	NYSE	LOW	Thu, Jan 31, 2008	24.83	26.87	24.57	26.42
3951	NYSE	LOW	Wed, Jan 30, 2008	25.73	25.95	25.17	25.25
3950	NYSE	LOW	Tue, Jan 29, 2008	25.44	25.94	24.85	25.79
3949	NYSE	LOW	Mon, Jan 28, 2008	24.43	25.42	24.27	25.40
3948	NYSE	LOW	Fri, Jan 25, 2008	25.70	25.92	24.39	24.71
3947	NYSE	LOW	Thu, Jan 24, 2008	25.90	26.15	25.02	25.41
3946	NYSE	LOW	Wed, Jan 23, 2008	24.17	26.21	23.80	26.04
3945	NYSE	LOW	Tue, Jan 22, 2008	21.05	24.75	21.05	24.49
3944	NYSE	LOW	Fri, Jan 18, 2008	21.91	23.10	21.91	22.19
3943	NYSE	LOW	Thu, Jan 17, 2008	21.73	22.17	21.33	21.79
3942	NYSE	LOW	Wed, Jan 16, 2008	20.63	21.96	20.57	21.62
3941	NYSE	LOW	Tue, Jan 15, 2008	20.62	20.95	20.12	20.77
3940	NYSE	LOW	Mon, Jan 14, 2008	20.58	20.95	20.34	20.84
3939	NYSE	LOW	Fri, Jan 11, 2008	20.57	21.04	20.21	20.31
3938	NYSE	LOW	Thu, Jan 10, 2008	20.55	21.12	20.18	20.78
3937	NYSE	LOW	Wed, Jan 9, 2008	20.50	20.81	19.94	20.66
3936	NYSE	LOW	Tue, Jan 8, 2008	21.20	21.58	20.42	20.52
3935	NYSE	LOW	Mon, Jan 7, 2008	21.21	21.40	20.85	21.11
3934	NYSE	LOW	Fri, Jan 4, 2008	21.52	21.52	20.96	21.08
3933	NYSE	LOW	Thu, Jan 3, 2008	22.21	22.48	21.71	21.76
3932	NYSE	LOW	Wed, Jan 2, 2008	22.78	22.79	22.03	22.18
3931	NYSE	LOW	Mon, Dec 31, 2007	22.57	22.85	22.34	22.62
3930	NYSE	LOW	Fri, Dec 28, 2007	23.18	23.32	22.66	22.66
3929	NYSE	LOW	Thu, Dec 27, 2007	23.02	23.19	22.90	23.16
3928	NYSE	LOW	Wed, Dec 26, 2007	23.45	23.45	23.01	23.19
3927	NYSE	LOW	Mon, Dec 24, 2007	23.07	23.61	22.91	23.47
3926	NYSE	LOW	Fri, Dec 21, 2007	22.90	23.42	22.78	23.35
3925	NYSE	LOW	Thu, Dec 20, 2007	23.04	23.04	22.41	22.86
3924	NYSE	LOW	Wed, Dec 19, 2007	23.05	23.11	22.58	22.83
3923	NYSE	LOW	Tue, Dec 18, 2007	22.87	23.17	22.46	23.02
3922	NYSE	LOW	Mon, Dec 17, 2007	22.62	22.92	21.01	22.74
3921	NYSE	LOW	Fri, Dec 14, 2007	22.89	23.10	22.57	22.72
3920	NYSE	LOW	Thu, Dec 13, 2007	23.27	23.90	22.60	23.08
3919	NYSE	LOW	Wed, Dec 12, 2007	24.18	24.40	23.01	23.43
3918	NYSE	LOW	Tue, Dec 11, 2007	25.03	25.07	23.49	23.60
3917	NYSE	LOW	Mon, Dec 10, 2007	25.10	25.24	24.75	25.04
3916	NYSE	LOW	Fri, Dec 7, 2007	24.99	25.29	24.80	25.08
3915	NYSE	LOW	Thu, Dec 6, 2007	24.53	25.12	24.15	24.99
3914	NYSE	LOW	Wed, Dec 5, 2007	24.46	24.89	24.25	24.54
3913	NYSE	LOW	Tue, Dec 4, 2007	24.00	24.55	23.64	24.28
3912	NYSE	LOW	Mon, Dec 3, 2007	24.41	24.45	24.04	24.13
3911	NYSE	LOW	Fri, Nov 30, 2007	24.02	24.69	23.90	24.41
3910	NYSE	LOW	Thu, Nov 29, 2007	23.21	24.26	23.21	23.64
3909	NYSE	LOW	Wed, Nov 28, 2007	22.21	23.86	22.16	23.47
3908	NYSE	LOW	Tue, Nov 27, 2007	21.91	22.32	21.80	22.09
3907	NYSE	LOW	Mon, Nov 26, 2007	22.32	22.61	21.76	21.84
3906	NYSE	LOW	Fri, Nov 23, 2007	22.25	22.39	22.08	22.27
3905	NYSE	LOW	Wed, Nov 21, 2007	22.30	22.33	22.05	22.11
3904	NYSE	LOW	Tue, Nov 20, 2007	23.24	23.56	22.20	22.51
3903	NYSE	LOW	Mon, Nov 19, 2007	24.10	24.23	22.99	23.12
3902	NYSE	LOW	Fri, Nov 16, 2007	25.15	25.30	24.78	25.01
3901	NYSE	LOW	Thu, Nov 15, 2007	24.78	25.17	24.68	25.05
3900	NYSE	LOW	Wed, Nov 14, 2007	25.25	25.48	24.78	24.84
3899	NYSE	LOW	Tue, Nov 13, 2007	24.50	25.10	24.41	25.05
3898	NYSE	LOW	Mon, Nov 12, 2007	24.32	24.88	24.14	24.37
3897	NYSE	LOW	Fri, Nov 9, 2007	24.25	24.40	23.83	23.92
3896	NYSE	LOW	Thu, Nov 8, 2007	24.40	24.68	23.87	24.53
3895	NYSE	LOW	Wed, Nov 7, 2007	24.30	24.89	24.16	24.38
3894	NYSE	LOW	Tue, Nov 6, 2007	25.37	25.39	24.47	24.73
3893	NYSE	LOW	Mon, Nov 5, 2007	25.55	25.65	24.94	25.13
3892	NYSE	LOW	Fri, Nov 2, 2007	26.30	26.46	25.71	26.00
3891	NYSE	LOW	Thu, Nov 1, 2007	26.51	26.87	26.11	26.15
3890	NYSE	LOW	Wed, Oct 31, 2007	27.04	27.16	26.52	26.89
3889	NYSE	LOW	Tue, Oct 30, 2007	27.18	27.45	26.92	26.99
3888	NYSE	LOW	Mon, Oct 29, 2007	27.29	27.44	26.93	27.20
3887	NYSE	LOW	Fri, Oct 26, 2007	27.24	27.42	26.83	27.15
3886	NYSE	LOW	Thu, Oct 25, 2007	27.26	27.69	26.66	26.97
3885	NYSE	LOW	Wed, Oct 24, 2007	26.58	27.23	26.43	27.18
3884	NYSE	LOW	Tue, Oct 23, 2007	27.35	27.35	26.40	26.72
3883	NYSE	LOW	Mon, Oct 22, 2007	26.13	27.17	25.92	26.92
3882	NYSE	LOW	Fri, Oct 19, 2007	27.01	27.01	26.01	26.13
3881	NYSE	LOW	Thu, Oct 18, 2007	27.23	27.37	26.88	27.08
3880	NYSE	LOW	Wed, Oct 17, 2007	28.00	28.05	27.00	27.38
3879	NYSE	LOW	Tue, Oct 16, 2007	28.03	28.17	27.61	27.75
3878	NYSE	LOW	Mon, Oct 15, 2007	28.73	28.92	28.04	28.16
3877	NYSE	LOW	Fri, Oct 12, 2007	28.89	29.11	28.75	28.93
3876	NYSE	LOW	Thu, Oct 11, 2007	29.12	29.98	28.79	28.97
3875	NYSE	LOW	Wed, Oct 10, 2007	29.16	31.72	28.77	29.07
3874	NYSE	LOW	Tue, Oct 9, 2007	28.88	29.01	28.58	29.01
3873	NYSE	LOW	Mon, Oct 8, 2007	29.14	29.21	28.64	28.76
3872	NYSE	LOW	Fri, Oct 5, 2007	28.99	29.48	28.70	29.29
3871	NYSE	LOW	Thu, Oct 4, 2007	28.95	29.00	28.29	28.64
3870	NYSE	LOW	Wed, Oct 3, 2007	28.59	29.24	28.39	28.93
3869	NYSE	LOW	Tue, Oct 2, 2007	28.69	28.95	28.50	28.71
3868	NYSE	LOW	Mon, Oct 1, 2007	28.17	28.77	28.03	28.70
3867	NYSE	LOW	Fri, Sep 28, 2007	28.39	28.45	27.99	28.02
3866	NYSE	LOW	Thu, Sep 27, 2007	28.58	28.68	28.13	28.30
3865	NYSE	LOW	Wed, Sep 26, 2007	28.52	28.79	28.30	28.56
3864	NYSE	LOW	Tue, Sep 25, 2007	28.71	29.37	28.43	28.51
3863	NYSE	LOW	Mon, Sep 24, 2007	30.49	30.83	30.35	30.55
3862	NYSE	LOW	Fri, Sep 21, 2007	31.35	31.36	30.47	30.62
3861	NYSE	LOW	Thu, Sep 20, 2007	32.01	32.09	30.98	31.07
3860	NYSE	LOW	Wed, Sep 19, 2007	31.88	32.53	31.71	31.92
3859	NYSE	LOW	Tue, Sep 18, 2007	30.88	32.00	30.68	31.89
3858	NYSE	LOW	Mon, Sep 17, 2007	30.72	31.16	30.53	30.76
3857	NYSE	LOW	Fri, Sep 14, 2007	30.40	30.90	30.17	30.80
3856	NYSE	LOW	Thu, Sep 13, 2007	29.98	31.04	29.80	30.67
3855	NYSE	LOW	Wed, Sep 12, 2007	30.00	30.12	29.70	29.75
3854	NYSE	LOW	Tue, Sep 11, 2007	29.80	30.11	29.71	30.08
3853	NYSE	LOW	Mon, Sep 10, 2007	29.39	30.12	29.19	29.76
3852	NYSE	LOW	Fri, Sep 7, 2007	29.42	30.07	28.60	29.43
3851	NYSE	LOW	Thu, Sep 6, 2007	30.18	30.49	29.91	30.21
3850	NYSE	LOW	Wed, Sep 5, 2007	30.52	30.74	29.85	30.18
3849	NYSE	LOW	Tue, Sep 4, 2007	30.75	31.03	30.62	30.86
3848	NYSE	LOW	Fri, Aug 31, 2007	30.44	31.29	30.12	31.06
3847	NYSE	LOW	Thu, Aug 30, 2007	29.80	30.49	29.78	30.27
3846	NYSE	LOW	Wed, Aug 29, 2007	29.03	30.19	29.03	30.15
3845	NYSE	LOW	Tue, Aug 28, 2007	29.74	29.75	28.92	28.98
3844	NYSE	LOW	Mon, Aug 27, 2007	30.18	30.30	29.56	29.62
3843	NYSE	LOW	Fri, Aug 24, 2007	29.60	30.25	29.56	30.20
3842	NYSE	LOW	Thu, Aug 23, 2007	29.87	30.00	29.20	29.63
3841	NYSE	LOW	Wed, Aug 22, 2007	29.64	29.85	29.38	29.82
3840	NYSE	LOW	Tue, Aug 21, 2007	28.56	29.30	28.51	28.91
3839	NYSE	LOW	Mon, Aug 20, 2007	28.65	28.97	28.20	28.50
3838	NYSE	LOW	Fri, Aug 17, 2007	27.50	28.40	26.70	26.87
3837	NYSE	LOW	Thu, Aug 16, 2007	26.07	26.92	25.98	26.81
3836	NYSE	LOW	Wed, Aug 15, 2007	26.78	27.30	26.21	26.52
3835	NYSE	LOW	Tue, Aug 14, 2007	27.50	27.84	26.70	26.82
3834	NYSE	LOW	Mon, Aug 13, 2007	27.99	28.20	27.40	27.54
3833	NYSE	LOW	Fri, Aug 10, 2007	27.01	28.04	26.55	27.76
3832	NYSE	LOW	Thu, Aug 9, 2007	27.73	28.39	26.08	27.43
3831	NYSE	LOW	Wed, Aug 8, 2007	27.99	28.74	27.81	28.47
3830	NYSE	LOW	Tue, Aug 7, 2007	27.78	28.23	27.27	27.92
3829	NYSE	LOW	Mon, Aug 6, 2007	27.68	28.09	27.06	28.04
3828	NYSE	LOW	Fri, Aug 3, 2007	28.48	28.48	27.40	27.45
3827	NYSE	LOW	Thu, Aug 2, 2007	28.30	28.61	28.00	28.47
3826	NYSE	LOW	Wed, Aug 1, 2007	27.94	28.37	27.67	28.31
3825	NYSE	LOW	Tue, Jul 31, 2007	28.55	28.74	27.96	28.01
3824	NYSE	LOW	Mon, Jul 30, 2007	27.96	28.32	27.38	28.21
3823	NYSE	LOW	Fri, Jul 27, 2007	28.32	28.69	27.77	27.77
3822	NYSE	LOW	Thu, Jul 26, 2007	28.25	28.66	27.97	28.36
3821	NYSE	LOW	Wed, Jul 25, 2007	29.00	29.23	28.42	28.63
3820	NYSE	LOW	Tue, Jul 24, 2007	29.01	29.66	28.78	28.92
3819	NYSE	LOW	Mon, Jul 23, 2007	29.52	29.98	29.36	29.43
3818	NYSE	LOW	Fri, Jul 20, 2007	29.51	30.04	29.51	29.63
3817	NYSE	LOW	Thu, Jul 19, 2007	30.14	30.18	29.55	29.68
3816	NYSE	LOW	Wed, Jul 18, 2007	29.67	30.11	29.55	29.68
3815	NYSE	LOW	Tue, Jul 17, 2007	30.17	30.17	29.74	29.86
3814	NYSE	LOW	Mon, Jul 16, 2007	30.56	30.66	30.12	30.17
3813	NYSE	LOW	Fri, Jul 13, 2007	30.70	30.86	30.24	30.76
3812	NYSE	LOW	Thu, Jul 12, 2007	30.16	30.74	30.02	30.71
3811	NYSE	LOW	Wed, Jul 11, 2007	29.87	30.05	29.53	30.02
3810	NYSE	LOW	Tue, Jul 10, 2007	30.30	30.52	29.92	29.98
3809	NYSE	LOW	Mon, Jul 9, 2007	31.22	31.31	30.66	30.74
3808	NYSE	LOW	Fri, Jul 6, 2007	30.70	31.15	30.48	31.11
3807	NYSE	LOW	Thu, Jul 5, 2007	30.69	30.85	30.50	30.78
3806	NYSE	LOW	Tue, Jul 3, 2007	30.71	30.81	30.49	30.79
3805	NYSE	LOW	Mon, Jul 2, 2007	30.80	30.96	30.61	30.71
3804	NYSE	LOW	Fri, Jun 29, 2007	30.76	31.05	30.56	30.69
3803	NYSE	LOW	Thu, Jun 28, 2007	31.19	31.30	30.70	30.74
3802	NYSE	LOW	Wed, Jun 27, 2007	30.99	31.35	30.90	31.25
3801	NYSE	LOW	Tue, Jun 26, 2007	31.33	31.64	31.03	31.12
3800	NYSE	LOW	Mon, Jun 25, 2007	31.05	31.44	30.71	31.22
3799	NYSE	LOW	Fri, Jun 22, 2007	31.90	31.90	30.93	31.04
3798	NYSE	LOW	Thu, Jun 21, 2007	31.59	31.93	31.24	31.90
3797	NYSE	LOW	Wed, Jun 20, 2007	32.15	32.23	31.58	31.65
3796	NYSE	LOW	Tue, Jun 19, 2007	31.59	31.63	31.25	31.58
3795	NYSE	LOW	Mon, Jun 18, 2007	31.61	31.72	31.51	31.65
3794	NYSE	LOW	Fri, Jun 15, 2007	31.65	31.87	31.50	31.55
3793	NYSE	LOW	Thu, Jun 14, 2007	31.51	31.61	31.30	31.50
3792	NYSE	LOW	Wed, Jun 13, 2007	31.54	31.62	31.14	31.56
3791	NYSE	LOW	Tue, Jun 12, 2007	31.65	31.77	31.34	31.36
3790	NYSE	LOW	Mon, Jun 11, 2007	31.85	32.05	31.64	31.80
3789	NYSE	LOW	Fri, Jun 8, 2007	31.72	32.17	31.43	32.05
3788	NYSE	LOW	Thu, Jun 7, 2007	32.01	32.25	31.66	31.72
3787	NYSE	LOW	Wed, Jun 6, 2007	32.25	32.36	31.90	32.14
3786	NYSE	LOW	Tue, Jun 5, 2007	32.70	32.81	32.31	32.42
3785	NYSE	LOW	Mon, Jun 4, 2007	32.50	33.06	32.50	32.99
3784	NYSE	LOW	Fri, Jun 1, 2007	32.82	33.19	32.59	32.66
3783	NYSE	LOW	Thu, May 31, 2007	32.33	32.95	32.21	32.82
3782	NYSE	LOW	Wed, May 30, 2007	31.97	32.32	31.85	32.30
3781	NYSE	LOW	Tue, May 29, 2007	32.35	32.42	31.90	32.02
3780	NYSE	LOW	Fri, May 25, 2007	32.10	32.36	31.81	32.13
3779	NYSE	LOW	Thu, May 24, 2007	31.68	32.95	31.63	32.06
3778	NYSE	LOW	Wed, May 23, 2007	31.84	32.31	31.60	31.79
3777	NYSE	LOW	Tue, May 22, 2007	31.58	32.10	31.58	31.73
3776	NYSE	LOW	Mon, May 21, 2007	32.01	32.80	31.34	31.88
3775	NYSE	LOW	Fri, May 18, 2007	31.51	32.74	31.41	32.67
3774	NYSE	LOW	Thu, May 17, 2007	31.29	31.56	31.15	31.33
3773	NYSE	LOW	Wed, May 16, 2007	31.00	31.44	30.95	31.28
3772	NYSE	LOW	Tue, May 15, 2007	30.90	31.57	30.71	30.89
3771	NYSE	LOW	Mon, May 14, 2007	30.93	31.39	30.90	30.99
3770	NYSE	LOW	Fri, May 11, 2007	31.23	31.43	30.71	30.87
3769	NYSE	LOW	Thu, May 10, 2007	31.52	31.94	31.00	31.08
3768	NYSE	LOW	Wed, May 9, 2007	30.66	31.76	30.66	31.72
3767	NYSE	LOW	Tue, May 8, 2007	30.55	30.80	30.42	30.68
3766	NYSE	LOW	Mon, May 7, 2007	30.73	30.75	30.40	30.69
3765	NYSE	LOW	Fri, May 4, 2007	30.70	30.72	30.35	30.45
3764	NYSE	LOW	Thu, May 3, 2007	30.70	30.92	30.44	30.52
3763	NYSE	LOW	Wed, May 2, 2007	30.46	31.02	30.37	30.68
3762	NYSE	LOW	Tue, May 1, 2007	30.65	30.85	30.39	30.63
3761	NYSE	LOW	Mon, Apr 30, 2007	31.06	31.10	30.55	30.56
3760	NYSE	LOW	Fri, Apr 27, 2007	30.90	31.18	30.76	30.85
3759	NYSE	LOW	Thu, Apr 26, 2007	31.25	31.35	30.91	30.97
3758	NYSE	LOW	Wed, Apr 25, 2007	31.34	31.60	31.09	31.15
3757	NYSE	LOW	Tue, Apr 24, 2007	31.50	31.59	30.89	31.10
3756	NYSE	LOW	Mon, Apr 23, 2007	32.03	32.08	31.55	31.55
3755	NYSE	LOW	Fri, Apr 20, 2007	31.79	32.23	31.75	32.02
3754	NYSE	LOW	Thu, Apr 19, 2007	31.98	31.98	31.20	31.51
3753	NYSE	LOW	Wed, Apr 18, 2007	31.65	31.74	31.43	31.52
3752	NYSE	LOW	Tue, Apr 17, 2007	31.50	32.07	31.46	31.84
3751	NYSE	LOW	Mon, Apr 16, 2007	31.33	31.56	31.15	31.31
3750	NYSE	LOW	Fri, Apr 13, 2007	31.89	31.89	30.90	31.14
3749	NYSE	LOW	Thu, Apr 12, 2007	31.10	31.41	30.69	31.29
3748	NYSE	LOW	Wed, Apr 11, 2007	31.68	31.75	31.09	31.22
3747	NYSE	LOW	Tue, Apr 10, 2007	31.55	31.81	31.44	31.61
3746	NYSE	LOW	Mon, Apr 9, 2007	31.52	31.66	31.33	31.50
3745	NYSE	LOW	Thu, Apr 5, 2007	31.41	31.49	31.26	31.39
3744	NYSE	LOW	Wed, Apr 4, 2007	31.55	31.67	31.23	31.37
3743	NYSE	LOW	Tue, Apr 3, 2007	31.28	32.07	31.20	31.70
3742	NYSE	LOW	Mon, Apr 2, 2007	31.43	31.47	31.01	31.08
3741	NYSE	LOW	Fri, Mar 30, 2007	31.14	31.63	30.94	31.49
3740	NYSE	LOW	Thu, Mar 29, 2007	31.35	31.44	30.85	31.14
3739	NYSE	LOW	Wed, Mar 28, 2007	31.50	31.60	30.61	31.02
3738	NYSE	LOW	Tue, Mar 27, 2007	31.96	32.00	31.41	31.74
3737	NYSE	LOW	Mon, Mar 26, 2007	32.50	32.61	31.80	32.14
3736	NYSE	LOW	Fri, Mar 23, 2007	32.17	32.65	32.13	32.37
3735	NYSE	LOW	Thu, Mar 22, 2007	32.35	33.00	31.79	32.24
3734	NYSE	LOW	Wed, Mar 21, 2007	31.35	32.47	31.25	32.26
3733	NYSE	LOW	Tue, Mar 20, 2007	31.05	31.41	30.94	31.29
3732	NYSE	LOW	Mon, Mar 19, 2007	31.00	31.24	30.91	31.13
3731	NYSE	LOW	Fri, Mar 16, 2007	31.09	31.24	30.80	30.93
3730	NYSE	LOW	Thu, Mar 15, 2007	30.97	31.34	30.87	31.21
3729	NYSE	LOW	Wed, Mar 14, 2007	30.74	31.09	29.87	31.03
3728	NYSE	LOW	Tue, Mar 13, 2007	32.08	32.09	30.65	30.74
3727	NYSE	LOW	Mon, Mar 12, 2007	32.25	32.50	32.10	32.34
3726	NYSE	LOW	Fri, Mar 9, 2007	32.75	32.91	32.11	32.34
3725	NYSE	LOW	Thu, Mar 8, 2007	32.62	33.26	32.46	32.53
3724	NYSE	LOW	Wed, Mar 7, 2007	32.37	32.79	32.18	32.58
3723	NYSE	LOW	Tue, Mar 6, 2007	32.05	32.67	32.03	32.52
3722	NYSE	LOW	Mon, Mar 5, 2007	31.75	32.36	31.74	31.77
3721	NYSE	LOW	Fri, Mar 2, 2007	32.10	32.53	31.92	31.94
3720	NYSE	LOW	Thu, Mar 1, 2007	32.15	32.49	31.82	32.21
3719	NYSE	LOW	Wed, Feb 28, 2007	33.09	33.13	32.44	32.55
3718	NYSE	LOW	Tue, Feb 27, 2007	34.03	34.03	32.78	33.26
3717	NYSE	LOW	Mon, Feb 26, 2007	34.84	35.25	34.16	34.34
3716	NYSE	LOW	Fri, Feb 23, 2007	34.98	35.74	34.72	34.93
3715	NYSE	LOW	Thu, Feb 22, 2007	33.56	33.74	33.31	33.63
3714	NYSE	LOW	Wed, Feb 21, 2007	33.50	33.85	33.42	33.73
3713	NYSE	LOW	Tue, Feb 20, 2007	33.13	33.99	32.88	33.73
3712	NYSE	LOW	Fri, Feb 16, 2007	33.77	33.80	33.13	33.27
3711	NYSE	LOW	Thu, Feb 15, 2007	33.40	33.95	33.32	33.88
3710	NYSE	LOW	Wed, Feb 14, 2007	33.56	33.63	33.17	33.44
3709	NYSE	LOW	Tue, Feb 13, 2007	33.52	33.81	33.42	33.61
3708	NYSE	LOW	Mon, Feb 12, 2007	33.51	33.88	33.47	33.50
3707	NYSE	LOW	Fri, Feb 9, 2007	33.78	34.06	33.36	33.42
3706	NYSE	LOW	Thu, Feb 8, 2007	34.07	34.09	33.55	33.75
3705	NYSE	LOW	Wed, Feb 7, 2007	33.56	34.39	33.56	34.07
3704	NYSE	LOW	Tue, Feb 6, 2007	34.27	34.45	33.95	34.12
3703	NYSE	LOW	Mon, Feb 5, 2007	34.05	34.32	33.96	34.11
3702	NYSE	LOW	Fri, Feb 2, 2007	34.39	34.65	34.02	34.15
3701	NYSE	LOW	Thu, Feb 1, 2007	33.90	34.50	33.86	34.24
3700	NYSE	LOW	Wed, Jan 31, 2007	32.57	33.95	32.50	33.71
3699	NYSE	LOW	Tue, Jan 30, 2007	32.67	32.91	32.36	32.50
3698	NYSE	LOW	Mon, Jan 29, 2007	32.79	32.96	32.54	32.67
3697	NYSE	LOW	Fri, Jan 26, 2007	33.05	33.20	32.43	32.58
3696	NYSE	LOW	Thu, Jan 25, 2007	33.52	33.59	32.90	33.00
3695	NYSE	LOW	Wed, Jan 24, 2007	33.72	33.81	33.50	33.59
3694	NYSE	LOW	Tue, Jan 23, 2007	33.51	33.81	33.25	33.64
3693	NYSE	LOW	Mon, Jan 22, 2007	33.85	33.85	33.16	33.43
3692	NYSE	LOW	Fri, Jan 19, 2007	33.90	33.95	33.51	33.71
3691	NYSE	LOW	Thu, Jan 18, 2007	33.55	33.84	33.13	33.59
3690	NYSE	LOW	Wed, Jan 17, 2007	33.39	33.52	33.15	33.20
3689	NYSE	LOW	Tue, Jan 16, 2007	33.00	33.43	32.92	33.40
3688	NYSE	LOW	Fri, Jan 12, 2007	33.07	33.17	32.58	33.06
3687	NYSE	LOW	Thu, Jan 11, 2007	32.47	33.14	32.42	33.05
3686	NYSE	LOW	Wed, Jan 10, 2007	31.71	32.59	31.70	32.47
3685	NYSE	LOW	Tue, Jan 9, 2007	31.76	32.05	31.69	31.87
3684	NYSE	LOW	Mon, Jan 8, 2007	31.62	31.82	31.13	31.70
3683	NYSE	LOW	Fri, Jan 5, 2007	32.16	32.41	31.59	31.79
3682	NYSE	LOW	Thu, Jan 4, 2007	32.40	32.50	31.61	32.18
3681	NYSE	LOW	Wed, Jan 3, 2007	31.21	32.31	31.15	32.04
3680	NYSE	LOW	Fri, Dec 29, 2006	31.10	31.48	30.94	31.15
3679	NYSE	LOW	Thu, Dec 28, 2006	31.10	31.27	30.91	31.24
3678	NYSE	LOW	Wed, Dec 27, 2006	30.62	31.34	30.62	31.20
3677	NYSE	LOW	Tue, Dec 26, 2006	30.36	30.67	30.30	30.60
3676	NYSE	LOW	Fri, Dec 22, 2006	30.30	30.59	30.21	30.43
3675	NYSE	LOW	Thu, Dec 21, 2006	30.51	30.60	30.15	30.23
3674	NYSE	LOW	Wed, Dec 20, 2006	30.83	31.05	30.37	30.51
3673	NYSE	LOW	Tue, Dec 19, 2006	30.81	31.00	30.36	30.94
3672	NYSE	LOW	Mon, Dec 18, 2006	31.45	31.69	30.96	31.08
3671	NYSE	LOW	Fri, Dec 15, 2006	31.78	31.98	31.34	31.41
3670	NYSE	LOW	Thu, Dec 14, 2006	30.60	31.60	30.50	31.46
3669	NYSE	LOW	Wed, Dec 13, 2006	30.79	31.05	30.47	30.55
3668	NYSE	LOW	Tue, Dec 12, 2006	30.85	30.95	30.54	30.63
3667	NYSE	LOW	Mon, Dec 11, 2006	30.58	30.90	30.51	30.90
3666	NYSE	LOW	Fri, Dec 8, 2006	30.88	31.38	30.74	30.81
3665	NYSE	LOW	Thu, Dec 7, 2006	31.64	31.84	30.84	30.87
3664	NYSE	LOW	Wed, Dec 6, 2006	31.25	31.90	31.25	31.64
3663	NYSE	LOW	Tue, Dec 5, 2006	30.70	31.34	30.65	31.24
3662	NYSE	LOW	Mon, Dec 4, 2006	30.80	31.09	30.60	30.79
3661	NYSE	LOW	Fri, Dec 1, 2006	30.50	31.43	30.50	30.89
3660	NYSE	LOW	Thu, Nov 30, 2006	30.10	30.28	29.75	30.16
3659	NYSE	LOW	Wed, Nov 29, 2006	30.40	30.50	29.96	30.10
3658	NYSE	LOW	Tue, Nov 28, 2006	30.19	30.38	29.87	29.92
3657	NYSE	LOW	Mon, Nov 27, 2006	30.88	30.89	30.32	30.40
3656	NYSE	LOW	Fri, Nov 24, 2006	30.15	30.36	30.00	30.00
3655	NYSE	LOW	Wed, Nov 22, 2006	30.48	30.90	30.21	30.34
3654	NYSE	LOW	Tue, Nov 21, 2006	30.50	30.86	30.35	30.68
3653	NYSE	LOW	Mon, Nov 20, 2006	30.10	31.07	29.50	30.58
3652	NYSE	LOW	Fri, Nov 17, 2006	30.54	30.66	30.19	30.48
3651	NYSE	LOW	Thu, Nov 16, 2006	30.52	30.84	30.30	30.71
3650	NYSE	LOW	Wed, Nov 15, 2006	30.40	31.19	30.40	30.54
3649	NYSE	LOW	Tue, Nov 14, 2006	29.23	30.34	28.75	30.23
3648	NYSE	LOW	Mon, Nov 13, 2006	29.04	29.49	28.99	29.00
3647	NYSE	LOW	Fri, Nov 10, 2006	29.20	29.35	28.85	29.17
3646	NYSE	LOW	Thu, Nov 9, 2006	29.20	29.51	29.08	29.10
3645	NYSE	LOW	Wed, Nov 8, 2006	29.33	29.67	29.13	29.52
3644	NYSE	LOW	Tue, Nov 7, 2006	28.75	29.51	28.75	29.33
3643	NYSE	LOW	Mon, Nov 6, 2006	28.69	29.20	28.59	28.82
3642	NYSE	LOW	Fri, Nov 3, 2006	29.47	29.77	28.80	29.05
3641	NYSE	LOW	Thu, Nov 2, 2006	29.35	29.74	29.25	29.47
3640	NYSE	LOW	Wed, Nov 1, 2006	30.16	30.25	29.57	29.62
3639	NYSE	LOW	Tue, Oct 31, 2006	30.48	30.61	29.95	30.14
3638	NYSE	LOW	Mon, Oct 30, 2006	30.46	30.53	30.17	30.29
3637	NYSE	LOW	Fri, Oct 27, 2006	30.51	30.65	30.24	30.34
3636	NYSE	LOW	Thu, Oct 26, 2006	30.00	30.72	29.87	30.64
3635	NYSE	LOW	Wed, Oct 25, 2006	30.50	30.51	29.85	30.00
3634	NYSE	LOW	Tue, Oct 24, 2006	30.61	31.00	30.35	30.45
3633	NYSE	LOW	Mon, Oct 23, 2006	30.06	30.94	30.05	30.89
3632	NYSE	LOW	Fri, Oct 20, 2006	30.67	30.68	30.05	30.25
3631	NYSE	LOW	Thu, Oct 19, 2006	31.06	31.35	30.38	30.50
3630	NYSE	LOW	Wed, Oct 18, 2006	30.86	31.37	30.62	31.30
3629	NYSE	LOW	Tue, Oct 17, 2006	31.14	31.20	30.32	30.55
3628	NYSE	LOW	Mon, Oct 16, 2006	31.45	31.55	31.10	31.14
3627	NYSE	LOW	Fri, Oct 13, 2006	31.00	31.00	30.58	30.95
3626	NYSE	LOW	Thu, Oct 12, 2006	30.64	31.24	30.61	31.08
3625	NYSE	LOW	Wed, Oct 11, 2006	30.19	30.77	30.13	30.50
3624	NYSE	LOW	Tue, Oct 10, 2006	29.91	30.30	29.83	30.20
3623	NYSE	LOW	Mon, Oct 9, 2006	29.01	30.03	29.00	29.74
3622	NYSE	LOW	Fri, Oct 6, 2006	29.80	29.94	29.10	29.21
3621	NYSE	LOW	Thu, Oct 5, 2006	29.80	30.07	29.42	30.05
3620	NYSE	LOW	Wed, Oct 4, 2006	28.50	29.97	28.41	29.96
3619	NYSE	LOW	Tue, Oct 3, 2006	28.20	28.71	28.02	28.63
3618	NYSE	LOW	Mon, Oct 2, 2006	28.10	28.34	27.85	28.16
3617	NYSE	LOW	Fri, Sep 29, 2006	28.70	28.80	28.06	28.06
3616	NYSE	LOW	Thu, Sep 28, 2006	28.50	28.83	28.21	28.65
3615	NYSE	LOW	Wed, Sep 27, 2006	28.45	28.84	28.25	28.37
3614	NYSE	LOW	Tue, Sep 26, 2006	28.40	29.50	28.37	28.85
3613	NYSE	LOW	Mon, Sep 25, 2006	28.34	29.01	28.05	28.84
3612	NYSE	LOW	Fri, Sep 22, 2006	28.05	28.35	27.93	28.33
3611	NYSE	LOW	Thu, Sep 21, 2006	28.31	28.60	28.18	28.37
3610	NYSE	LOW	Wed, Sep 20, 2006	28.80	28.80	28.28	28.31
3609	NYSE	LOW	Tue, Sep 19, 2006	28.87	28.88	28.29	28.56
3608	NYSE	LOW	Mon, Sep 18, 2006	28.98	29.19	28.64	28.88
3607	NYSE	LOW	Fri, Sep 15, 2006	29.61	29.69	28.80	29.35
3606	NYSE	LOW	Thu, Sep 14, 2006	28.57	29.41	28.35	29.33
3605	NYSE	LOW	Wed, Sep 13, 2006	28.80	29.29	28.59	28.96
3604	NYSE	LOW	Tue, Sep 12, 2006	27.85	29.32	27.85	28.85
3603	NYSE	LOW	Mon, Sep 11, 2006	26.76	27.95	26.76	27.86
3602	NYSE	LOW	Fri, Sep 8, 2006	27.19	27.36	27.05	27.24
3601	NYSE	LOW	Thu, Sep 7, 2006	27.23	27.50	26.90	27.09
3600	NYSE	LOW	Wed, Sep 6, 2006	27.80	27.81	27.30	27.45
3599	NYSE	LOW	Tue, Sep 5, 2006	27.15	27.89	27.15	27.82
3598	NYSE	LOW	Fri, Sep 1, 2006	27.08	27.50	27.06	27.33
3597	NYSE	LOW	Thu, Aug 31, 2006	27.20	27.24	26.98	27.06
3596	NYSE	LOW	Wed, Aug 30, 2006	27.41	27.53	27.12	27.25
3595	NYSE	LOW	Tue, Aug 29, 2006	27.14	27.36	26.96	27.23
3594	NYSE	LOW	Mon, Aug 28, 2006	26.85	27.35	26.77	27.13
3593	NYSE	LOW	Fri, Aug 25, 2006	26.15	26.85	26.15	26.75
3592	NYSE	LOW	Thu, Aug 24, 2006	27.50	27.50	26.20	26.37
3591	NYSE	LOW	Wed, Aug 23, 2006	27.75	27.89	27.06	27.11
3590	NYSE	LOW	Tue, Aug 22, 2006	28.31	28.32	27.88	27.92
3589	NYSE	LOW	Mon, Aug 21, 2006	28.20	28.58	27.90	28.35
3588	NYSE	LOW	Fri, Aug 18, 2006	29.70	29.95	29.40	29.52
3587	NYSE	LOW	Thu, Aug 17, 2006	28.75	29.79	28.60	29.45
3586	NYSE	LOW	Wed, Aug 16, 2006	28.90	28.92	28.24	28.85
3585	NYSE	LOW	Tue, Aug 15, 2006	28.51	28.98	28.21	28.64
3584	NYSE	LOW	Mon, Aug 14, 2006	28.45	28.71	28.00	28.10
3583	NYSE	LOW	Fri, Aug 11, 2006	27.80	28.16	27.70	28.10
3582	NYSE	LOW	Thu, Aug 10, 2006	27.30	28.02	27.26	28.02
3581	NYSE	LOW	Wed, Aug 9, 2006	28.38	28.38	27.21	27.39
3580	NYSE	LOW	Tue, Aug 8, 2006	28.61	28.72	28.13	28.31
3579	NYSE	LOW	Mon, Aug 7, 2006	28.68	28.84	28.30	28.65
3578	NYSE	LOW	Fri, Aug 4, 2006	29.50	29.84	28.12	28.78
3577	NYSE	LOW	Thu, Aug 3, 2006	27.90	29.15	27.86	29.01
3576	NYSE	LOW	Wed, Aug 2, 2006	27.85	28.50	27.61	28.50
3575	NYSE	LOW	Tue, Aug 1, 2006	28.35	28.36	28.00	28.15
3574	NYSE	LOW	Mon, Jul 31, 2006	28.61	28.83	28.32	28.35
3573	NYSE	LOW	Fri, Jul 28, 2006	28.60	29.02	28.47	28.70
3572	NYSE	LOW	Thu, Jul 27, 2006	28.80	29.01	28.37	28.45
3571	NYSE	LOW	Wed, Jul 26, 2006	29.09	29.17	28.63	28.75
3570	NYSE	LOW	Tue, Jul 25, 2006	28.77	29.44	28.61	29.31
3569	NYSE	LOW	Mon, Jul 24, 2006	28.11	28.99	28.11	28.85
3568	NYSE	LOW	Fri, Jul 21, 2006	28.19	28.27	27.78	28.11
3567	NYSE	LOW	Thu, Jul 20, 2006	28.55	28.80	28.14	28.17
3566	NYSE	LOW	Wed, Jul 19, 2006	27.75	28.89	27.57	28.68
3565	NYSE	LOW	Tue, Jul 18, 2006	28.00	28.25	27.43	27.77
3564	NYSE	LOW	Mon, Jul 17, 2006	27.89	28.30	27.60	27.94
3563	NYSE	LOW	Fri, Jul 14, 2006	27.86	28.24	27.34	27.88
3562	NYSE	LOW	Thu, Jul 13, 2006	27.55	27.98	26.90	27.96
3561	NYSE	LOW	Wed, Jul 12, 2006	28.55	28.56	27.37	27.44
3560	NYSE	LOW	Tue, Jul 11, 2006	28.99	29.00	27.91	28.53
3559	NYSE	LOW	Mon, Jul 10, 2006	29.15	29.24	28.59	28.70
3558	NYSE	LOW	Fri, Jul 7, 2006	29.96	30.06	28.72	28.96
3557	NYSE	LOW	Thu, Jul 6, 2006	30.55	30.58	30.16	30.28
3556	NYSE	LOW	Wed, Jul 5, 2006	30.43	30.57	30.15	30.41
3555	NYSE	LOW	Mon, Jul 3, 2006	30.60	31.15	30.17	30.42
3554	NYSE	LOW	Fri, Jun 30, 2006	30.90	30.98	30.20	30.34
3553	NYSE	LOW	Thu, Jun 29, 2006	30.58	30.90	30.38	30.90
3552	NYSE	LOW	Wed, Jun 28, 2006	30.60	30.66	30.03	30.27
3551	NYSE	LOW	Tue, Jun 27, 2006	30.93	31.09	30.41	30.50
3550	NYSE	LOW	Mon, Jun 26, 2006	30.41	31.10	30.41	31.01
3549	NYSE	LOW	Fri, Jun 23, 2006	30.38	30.69	30.34	30.43
3548	NYSE	LOW	Thu, Jun 22, 2006	31.31	31.31	30.48	30.58
3547	NYSE	LOW	Wed, Jun 21, 2006	30.48	31.15	30.40	30.91
3546	NYSE	LOW	Tue, Jun 20, 2006	30.93	31.00	30.46	30.60
3545	NYSE	LOW	Mon, Jun 19, 2006	31.23	31.36	30.70	30.79
3544	NYSE	LOW	Fri, Jun 16, 2006	31.52	31.71	31.01	31.12
3543	NYSE	LOW	Thu, Jun 15, 2006	31.17	31.75	31.15	31.57
3542	NYSE	LOW	Wed, Jun 14, 2006	30.88	31.38	30.76	31.14
3541	NYSE	LOW	Tue, Jun 13, 2006	30.65	31.18	30.50	30.88
3540	NYSE	LOW	Mon, Jun 12, 2006	31.10	31.22	30.60	30.65
3539	NYSE	LOW	Fri, Jun 9, 2006	31.07	31.25	30.94	31.12
3538	NYSE	LOW	Thu, Jun 8, 2006	30.20	31.25	30.20	31.06
3537	NYSE	LOW	Wed, Jun 7, 2006	30.76	30.93	30.42	30.50
3536	NYSE	LOW	Tue, Jun 6, 2006	31.19	31.30	30.44	30.76
3535	NYSE	LOW	Mon, Jun 5, 2006	31.50	31.71	31.03	31.06
3534	NYSE	LOW	Fri, Jun 2, 2006	31.77	32.01	31.27	31.73
3533	NYSE	LOW	Thu, Jun 1, 2006	31.05	31.76	30.99	31.73
3532	NYSE	LOW	Wed, May 31, 2006	30.70	31.15	30.66	31.14
3531	NYSE	LOW	Tue, May 30, 2006	30.60	30.61	30.33	30.50
3530	NYSE	LOW	Fri, May 26, 2006	31.08	31.28	30.84	30.93
3529	NYSE	LOW	Thu, May 25, 2006	30.80	31.13	30.62	31.02
3528	NYSE	LOW	Wed, May 24, 2006	29.79	30.50	29.57	30.33
3527	NYSE	LOW	Tue, May 23, 2006	30.09	30.18	29.70	29.71
3526	NYSE	LOW	Mon, May 22, 2006	31.03	31.26	29.50	29.91
3525	NYSE	LOW	Fri, May 19, 2006	30.95	31.35	30.65	31.32
3524	NYSE	LOW	Thu, May 18, 2006	30.76	31.18	30.55	30.75
3523	NYSE	LOW	Wed, May 17, 2006	31.14	31.24	30.63	30.64
3522	NYSE	LOW	Tue, May 16, 2006	31.60	31.73	31.21	31.26
3521	NYSE	LOW	Mon, May 15, 2006	31.62	32.07	31.38	31.62
3520	NYSE	LOW	Fri, May 12, 2006	32.16	32.16	31.33	31.64
3519	NYSE	LOW	Thu, May 11, 2006	32.34	32.41	32.06	32.16
3518	NYSE	LOW	Wed, May 10, 2006	32.54	32.79	32.10	32.23
3517	NYSE	LOW	Tue, May 9, 2006	32.49	32.85	32.43	32.72
3516	NYSE	LOW	Mon, May 8, 2006	32.50	32.83	32.45	32.49
3515	NYSE	LOW	Fri, May 5, 2006	31.74	32.67	31.74	32.66
3514	NYSE	LOW	Thu, May 4, 2006	31.28	31.54	31.11	31.37
3513	NYSE	LOW	Wed, May 3, 2006	31.23	31.40	31.01	31.18
3512	NYSE	LOW	Tue, May 2, 2006	31.78	31.86	31.27	31.35
3511	NYSE	LOW	Mon, May 1, 2006	31.71	32.12	31.71	31.78
3510	NYSE	LOW	Fri, Apr 28, 2006	31.50	31.89	31.40	31.53
3509	NYSE	LOW	Thu, Apr 27, 2006	31.44	32.13	31.15	31.68
3508	NYSE	LOW	Wed, Apr 26, 2006	31.53	31.92	31.27	31.43
3507	NYSE	LOW	Tue, Apr 25, 2006	31.42	31.62	31.19	31.30
3506	NYSE	LOW	Mon, Apr 24, 2006	31.72	31.75	31.32	31.42
3505	NYSE	LOW	Fri, Apr 21, 2006	32.18	32.20	31.45	31.64
3504	NYSE	LOW	Thu, Apr 20, 2006	31.75	31.90	31.65	31.85
3503	NYSE	LOW	Wed, Apr 19, 2006	31.95	32.04	31.52	31.90
3502	NYSE	LOW	Tue, Apr 18, 2006	31.76	32.25	31.76	32.07
3501	NYSE	LOW	Mon, Apr 17, 2006	32.15	32.20	31.65	31.76
3500	NYSE	LOW	Thu, Apr 13, 2006	32.06	32.33	32.03	32.15
3499	NYSE	LOW	Wed, Apr 12, 2006	32.30	32.30	31.86	32.08
3498	NYSE	LOW	Tue, Apr 11, 2006	32.59	32.78	32.11	32.35
3497	NYSE	LOW	Mon, Apr 10, 2006	32.68	32.85	32.50	32.59
3496	NYSE	LOW	Fri, Apr 7, 2006	33.15	33.40	32.56	32.70
3495	NYSE	LOW	Thu, Apr 6, 2006	33.11	33.38	32.98	33.20
3494	NYSE	LOW	Wed, Apr 5, 2006	32.81	33.48	32.80	33.35
3493	NYSE	LOW	Tue, Apr 4, 2006	32.35	32.80	32.28	32.76
3492	NYSE	LOW	Mon, Apr 3, 2006	32.48	32.48	31.94	32.09
3491	NYSE	LOW	Fri, Mar 31, 2006	32.51	32.65	32.20	32.22
3490	NYSE	LOW	Thu, Mar 30, 2006	32.72	33.05	32.38	32.39
3489	NYSE	LOW	Wed, Mar 29, 2006	32.90	33.25	32.81	32.85
3488	NYSE	LOW	Tue, Mar 28, 2006	33.03	33.20	32.70	32.84
3487	NYSE	LOW	Mon, Mar 27, 2006	33.54	33.54	32.94	32.95
3486	NYSE	LOW	Fri, Mar 24, 2006	33.29	33.31	32.78	33.08
3485	NYSE	LOW	Thu, Mar 23, 2006	33.71	33.97	33.29	33.29
3484	NYSE	LOW	Wed, Mar 22, 2006	33.75	33.80	33.46	33.63
3483	NYSE	LOW	Tue, Mar 21, 2006	33.99	34.00	33.53	33.82
3482	NYSE	LOW	Mon, Mar 20, 2006	34.17	34.43	33.88	34.00
3481	NYSE	LOW	Fri, Mar 17, 2006	34.03	34.41	33.88	34.32
3480	NYSE	LOW	Thu, Mar 16, 2006	33.98	34.11	33.86	33.90
3479	NYSE	LOW	Wed, Mar 15, 2006	33.65	33.81	33.26	33.73
3478	NYSE	LOW	Tue, Mar 14, 2006	32.93	33.97	32.91	33.76
3477	NYSE	LOW	Mon, Mar 13, 2006	32.90	33.09	32.75	32.93
3476	NYSE	LOW	Fri, Mar 10, 2006	32.75	32.85	32.58	32.70
3475	NYSE	LOW	Thu, Mar 9, 2006	33.38	33.48	32.55	32.70
3474	NYSE	LOW	Wed, Mar 8, 2006	33.01	33.70	32.81	33.34
3473	NYSE	LOW	Tue, Mar 7, 2006	33.08	33.09	32.78	32.96
3472	NYSE	LOW	Mon, Mar 6, 2006	33.58	33.68	33.33	33.34
3471	NYSE	LOW	Fri, Mar 3, 2006	33.85	34.01	33.65	33.70
3470	NYSE	LOW	Thu, Mar 2, 2006	33.85	34.31	33.78	34.13
3469	NYSE	LOW	Wed, Mar 1, 2006	34.09	34.20	33.50	34.16
3468	NYSE	LOW	Tue, Feb 28, 2006	34.58	34.83	34.06	34.09
3467	NYSE	LOW	Mon, Feb 27, 2006	34.15	34.78	33.88	34.65
3466	NYSE	LOW	Fri, Feb 24, 2006	32.74	32.81	32.31	32.76
3465	NYSE	LOW	Thu, Feb 23, 2006	33.03	33.15	32.65	32.74
3464	NYSE	LOW	Wed, Feb 22, 2006	32.99	33.18	32.85	33.00
3463	NYSE	LOW	Tue, Feb 21, 2006	33.48	33.53	32.50	32.78
3462	NYSE	LOW	Fri, Feb 17, 2006	33.32	33.32	32.90	33.14
3461	NYSE	LOW	Thu, Feb 16, 2006	33.19	33.38	33.05	33.32
3460	NYSE	LOW	Wed, Feb 15, 2006	32.25	33.03	32.25	33.02
3459	NYSE	LOW	Tue, Feb 14, 2006	31.97	32.77	31.76	32.74
3458	NYSE	LOW	Mon, Feb 13, 2006	31.33	31.87	31.24	31.78
3457	NYSE	LOW	Fri, Feb 10, 2006	31.28	31.51	30.59	31.31
3456	NYSE	LOW	Thu, Feb 9, 2006	31.24	31.61	31.02	31.25
3455	NYSE	LOW	Wed, Feb 8, 2006	30.76	31.34	30.58	31.25
3454	NYSE	LOW	Tue, Feb 7, 2006	31.18	31.49	30.92	30.94
3453	NYSE	LOW	Mon, Feb 6, 2006	31.59	31.66	31.28	31.46
3452	NYSE	LOW	Fri, Feb 3, 2006	31.83	32.22	31.67	31.76
3451	NYSE	LOW	Thu, Feb 2, 2006	31.79	32.27	31.53	32.09
3450	NYSE	LOW	Wed, Feb 1, 2006	32.10	32.10	31.48	31.67
3449	NYSE	LOW	Tue, Jan 31, 2006	31.95	32.10	31.63	31.78
3448	NYSE	LOW	Mon, Jan 30, 2006	32.51	32.65	31.95	31.99
3447	NYSE	LOW	Fri, Jan 27, 2006	32.50	33.14	32.39	32.56
3446	NYSE	LOW	Thu, Jan 26, 2006	32.20	32.74	32.07	32.60
3445	NYSE	LOW	Wed, Jan 25, 2006	32.15	32.38	31.70	31.90
3444	NYSE	LOW	Tue, Jan 24, 2006	31.76	32.17	31.65	32.09
3443	NYSE	LOW	Mon, Jan 23, 2006	31.74	31.85	31.53	31.63
3442	NYSE	LOW	Fri, Jan 20, 2006	32.45	32.46	31.55	31.57
3441	NYSE	LOW	Thu, Jan 19, 2006	32.43	32.68	32.06	32.36
3440	NYSE	LOW	Wed, Jan 18, 2006	32.64	32.79	32.00	32.33
3439	NYSE	LOW	Tue, Jan 17, 2006	32.83	32.90	32.47	32.67
3438	NYSE	LOW	Fri, Jan 13, 2006	33.25	33.36	32.98	33.12
3437	NYSE	LOW	Thu, Jan 12, 2006	33.43	33.60	33.00	33.17
3436	NYSE	LOW	Wed, Jan 11, 2006	32.96	33.56	32.93	33.43
3435	NYSE	LOW	Tue, Jan 10, 2006	32.33	33.03	32.33	32.97
3434	NYSE	LOW	Mon, Jan 9, 2006	32.26	32.64	32.17	32.54
3433	NYSE	LOW	Fri, Jan 6, 2006	32.85	32.85	32.21	32.35
3432	NYSE	LOW	Thu, Jan 5, 2006	33.12	33.25	32.65	32.74
3431	NYSE	LOW	Wed, Jan 4, 2006	32.95	33.24	32.88	33.12
3430	NYSE	LOW	Tue, Jan 3, 2006	33.31	33.71	32.65	33.54
3429	NYSE	LOW	Fri, Dec 30, 2005	33.45	33.76	33.31	33.33
3428	NYSE	LOW	Thu, Dec 29, 2005	33.44	33.80	33.44	33.58
3427	NYSE	LOW	Wed, Dec 28, 2005	33.50	33.67	33.43	33.51
3426	NYSE	LOW	Tue, Dec 27, 2005	33.77	34.05	33.37	33.50
3425	NYSE	LOW	Fri, Dec 23, 2005	34.00	34.00	33.48	33.73
3424	NYSE	LOW	Thu, Dec 22, 2005	34.45	34.46	33.76	33.97
3423	NYSE	LOW	Wed, Dec 21, 2005	34.45	34.85	34.43	34.61
3422	NYSE	LOW	Tue, Dec 20, 2005	34.45	34.61	33.90	34.29
3421	NYSE	LOW	Mon, Dec 19, 2005	34.55	34.71	34.18	34.27
3420	NYSE	LOW	Fri, Dec 16, 2005	34.81	34.85	34.46	34.71
3419	NYSE	LOW	Thu, Dec 15, 2005	34.85	34.85	34.30	34.70
3418	NYSE	LOW	Wed, Dec 14, 2005	34.45	34.84	34.38	34.62
3417	NYSE	LOW	Tue, Dec 13, 2005	34.00	34.54	33.71	34.41
3416	NYSE	LOW	Mon, Dec 12, 2005	34.19	34.40	34.08	34.23
3415	NYSE	LOW	Fri, Dec 9, 2005	33.97	34.18	33.68	34.00
3414	NYSE	LOW	Thu, Dec 8, 2005	33.92	34.26	33.77	33.99
3413	NYSE	LOW	Wed, Dec 7, 2005	33.65	33.94	33.56	33.92
3412	NYSE	LOW	Tue, Dec 6, 2005	33.70	33.88	33.25	33.68
3411	NYSE	LOW	Mon, Dec 5, 2005	33.75	33.85	33.37	33.50
3410	NYSE	LOW	Fri, Dec 2, 2005	33.78	33.98	33.76	33.92
3409	NYSE	LOW	Thu, Dec 1, 2005	33.93	33.96	33.45	33.89
3408	NYSE	LOW	Wed, Nov 30, 2005	33.88	33.94	33.56	33.74
3407	NYSE	LOW	Tue, Nov 29, 2005	33.48	33.93	33.29	33.88
3406	NYSE	LOW	Mon, Nov 28, 2005	33.50	33.60	32.83	33.25
3405	NYSE	LOW	Fri, Nov 25, 2005	33.53	33.53	32.96	33.38
3404	NYSE	LOW	Wed, Nov 23, 2005	33.54	33.68	33.12	33.31
3403	NYSE	LOW	Tue, Nov 22, 2005	33.04	33.57	32.92	33.52
3402	NYSE	LOW	Mon, Nov 21, 2005	32.85	33.24	32.82	33.19
3401	NYSE	LOW	Fri, Nov 18, 2005	32.80	33.06	32.70	32.98
3400	NYSE	LOW	Thu, Nov 17, 2005	32.47	32.84	32.26	32.80
3399	NYSE	LOW	Wed, Nov 16, 2005	32.23	32.60	32.04	32.47
3398	NYSE	LOW	Tue, Nov 15, 2005	32.43	32.69	31.81	32.06
3397	NYSE	LOW	Mon, Nov 14, 2005	32.75	33.03	32.13	32.45
3396	NYSE	LOW	Fri, Nov 11, 2005	30.59	31.10	30.40	30.99
3395	NYSE	LOW	Thu, Nov 10, 2005	30.12	30.78	30.10	30.50
3394	NYSE	LOW	Wed, Nov 9, 2005	30.35	30.40	29.97	30.17
3393	NYSE	LOW	Tue, Nov 8, 2005	30.55	30.56	30.05	30.25
3392	NYSE	LOW	Mon, Nov 7, 2005	30.63	31.03	30.57	30.98
3391	NYSE	LOW	Fri, Nov 4, 2005	30.71	30.71	30.29	30.48
3390	NYSE	LOW	Thu, Nov 3, 2005	30.35	30.75	30.33	30.54
3389	NYSE	LOW	Wed, Nov 2, 2005	29.98	30.25	29.97	30.18
3388	NYSE	LOW	Tue, Nov 1, 2005	30.30	30.30	29.83	30.03
3387	NYSE	LOW	Mon, Oct 31, 2005	30.28	30.69	30.24	30.39
3386	NYSE	LOW	Fri, Oct 28, 2005	29.39	29.94	29.25	29.91
3385	NYSE	LOW	Thu, Oct 27, 2005	29.93	30.04	28.92	29.14
3384	NYSE	LOW	Wed, Oct 26, 2005	30.13	30.51	29.88	29.96
3383	NYSE	LOW	Tue, Oct 25, 2005	30.99	31.08	30.31	30.45
3382	NYSE	LOW	Mon, Oct 24, 2005	30.75	31.01	30.41	30.99
3381	NYSE	LOW	Fri, Oct 21, 2005	31.15	31.35	30.48	30.61
3380	NYSE	LOW	Thu, Oct 20, 2005	30.95	31.46	30.65	30.82
3379	NYSE	LOW	Wed, Oct 19, 2005	29.90	31.00	29.54	30.95
3378	NYSE	LOW	Tue, Oct 18, 2005	30.50	30.51	29.77	29.93
3377	NYSE	LOW	Mon, Oct 17, 2005	30.58	30.66	29.96	30.66
3376	NYSE	LOW	Fri, Oct 14, 2005	30.65	30.76	30.39	30.61
3375	NYSE	LOW	Thu, Oct 13, 2005	30.55	30.71	29.78	30.36
3374	NYSE	LOW	Wed, Oct 12, 2005	30.30	30.81	30.09	30.70
3373	NYSE	LOW	Tue, Oct 11, 2005	30.99	31.28	30.54	30.54
3372	NYSE	LOW	Mon, Oct 10, 2005	31.31	31.44	30.73	30.95
3371	NYSE	LOW	Fri, Oct 7, 2005	31.53	31.75	31.10	31.42
3370	NYSE	LOW	Thu, Oct 6, 2005	31.64	31.95	30.60	31.27
3369	NYSE	LOW	Wed, Oct 5, 2005	31.70	31.73	31.21	31.35
3368	NYSE	LOW	Tue, Oct 4, 2005	32.10	32.49	31.79	31.79
3367	NYSE	LOW	Mon, Oct 3, 2005	32.24	32.60	31.99	32.05
3366	NYSE	LOW	Fri, Sep 30, 2005	32.10	32.59	31.90	32.20
3365	NYSE	LOW	Thu, Sep 29, 2005	31.58	32.40	31.38	32.08
3364	NYSE	LOW	Wed, Sep 28, 2005	32.49	32.49	31.48	31.61
3363	NYSE	LOW	Tue, Sep 27, 2005	32.64	32.73	31.86	32.25
3362	NYSE	LOW	Mon, Sep 26, 2005	32.84	33.15	32.31	32.64
3361	NYSE	LOW	Fri, Sep 23, 2005	32.60	33.08	32.29	32.70
3360	NYSE	LOW	Thu, Sep 22, 2005	31.30	32.79	31.01	32.65
3359	NYSE	LOW	Wed, Sep 21, 2005	31.44	31.54	30.62	31.22
3358	NYSE	LOW	Tue, Sep 20, 2005	32.33	32.44	31.39	31.57
3357	NYSE	LOW	Mon, Sep 19, 2005	32.70	32.71	31.90	32.17
3356	NYSE	LOW	Fri, Sep 16, 2005	33.14	33.20	32.38	32.70
3355	NYSE	LOW	Thu, Sep 15, 2005	33.12	33.24	32.68	33.04
3354	NYSE	LOW	Wed, Sep 14, 2005	33.74	33.76	32.76	33.00
3353	NYSE	LOW	Tue, Sep 13, 2005	34.41	34.41	33.70	33.74
3352	NYSE	LOW	Mon, Sep 12, 2005	33.88	34.47	33.78	34.41
3351	NYSE	LOW	Fri, Sep 9, 2005	33.51	34.05	33.42	34.05
3350	NYSE	LOW	Thu, Sep 8, 2005	33.43	33.75	33.31	33.50
3349	NYSE	LOW	Wed, Sep 7, 2005	33.35	33.66	33.00	33.65
3348	NYSE	LOW	Tue, Sep 6, 2005	32.38	33.30	32.38	33.23
3347	NYSE	LOW	Fri, Sep 2, 2005	32.55	32.75	32.01	32.13
3346	NYSE	LOW	Thu, Sep 1, 2005	32.11	32.78	32.06	32.32
3345	NYSE	LOW	Wed, Aug 31, 2005	31.50	32.16	31.19	32.16
3344	NYSE	LOW	Tue, Aug 30, 2005	32.30	32.30	31.16	31.45
3343	NYSE	LOW	Mon, Aug 29, 2005	32.13	32.43	31.88	32.30
3342	NYSE	LOW	Fri, Aug 26, 2005	32.01	32.13	31.44	31.59
3341	NYSE	LOW	Thu, Aug 25, 2005	31.55	32.15	31.53	32.10
3340	NYSE	LOW	Wed, Aug 24, 2005	31.92	31.92	31.41	31.44
3339	NYSE	LOW	Tue, Aug 23, 2005	31.90	32.15	31.77	31.91
3338	NYSE	LOW	Mon, Aug 22, 2005	32.39	32.44	31.78	31.96
3337	NYSE	LOW	Fri, Aug 19, 2005	32.96	32.96	32.35	32.35
3336	NYSE	LOW	Thu, Aug 18, 2005	32.56	32.88	32.40	32.84
3335	NYSE	LOW	Wed, Aug 17, 2005	32.30	32.92	32.01	32.71
3334	NYSE	LOW	Tue, Aug 16, 2005	32.85	32.91	32.32	32.35
3333	NYSE	LOW	Mon, Aug 15, 2005	33.49	33.49	32.22	32.95
3332	NYSE	LOW	Fri, Aug 12, 2005	32.30	32.81	32.02	32.60
3331	NYSE	LOW	Thu, Aug 11, 2005	32.55	32.84	32.09	32.48
3330	NYSE	LOW	Wed, Aug 10, 2005	32.55	33.00	32.49	32.66
3329	NYSE	LOW	Tue, Aug 9, 2005	31.59	32.30	31.58	32.28
3328	NYSE	LOW	Mon, Aug 8, 2005	31.65	31.82	31.15	31.32
3327	NYSE	LOW	Fri, Aug 5, 2005	31.70	31.70	31.39	31.54
3326	NYSE	LOW	Thu, Aug 4, 2005	32.35	32.36	31.42	31.70
3325	NYSE	LOW	Wed, Aug 3, 2005	33.04	33.05	32.58	32.70
3324	NYSE	LOW	Tue, Aug 2, 2005	33.06	33.31	32.75	33.04
3323	NYSE	LOW	Mon, Aug 1, 2005	33.12	33.19	32.63	33.06
3322	NYSE	LOW	Fri, Jul 29, 2005	33.40	33.43	33.01	33.11
3321	NYSE	LOW	Thu, Jul 28, 2005	33.18	33.51	33.11	33.50
3320	NYSE	LOW	Wed, Jul 27, 2005	33.24	33.24	32.71	33.04
3319	NYSE	LOW	Tue, Jul 26, 2005	32.90	33.20	32.85	33.15
3318	NYSE	LOW	Mon, Jul 25, 2005	32.78	33.00	32.59	32.79
3317	NYSE	LOW	Fri, Jul 22, 2005	32.70	32.88	32.49	32.87
3316	NYSE	LOW	Thu, Jul 21, 2005	32.93	32.99	32.24	32.63
3315	NYSE	LOW	Wed, Jul 20, 2005	32.95	33.33	32.67	33.02
3314	NYSE	LOW	Tue, Jul 19, 2005	32.33	33.31	32.32	32.99
3313	NYSE	LOW	Mon, Jul 18, 2005	31.65	32.30	31.60	32.28
3312	NYSE	LOW	Fri, Jul 15, 2005	31.46	32.00	31.24	31.83
3311	NYSE	LOW	Thu, Jul 14, 2005	31.15	31.68	31.15	31.45
3310	NYSE	LOW	Wed, Jul 13, 2005	31.13	31.23	30.94	31.10
3309	NYSE	LOW	Tue, Jul 12, 2005	30.25	31.40	30.24	31.21
3308	NYSE	LOW	Mon, Jul 11, 2005	29.87	30.43	29.66	30.37
3307	NYSE	LOW	Fri, Jul 8, 2005	29.25	29.86	29.23	29.76
3306	NYSE	LOW	Thu, Jul 7, 2005	28.63	29.17	28.50	29.13
3305	NYSE	LOW	Wed, Jul 6, 2005	29.12	29.24	28.73	28.93
3304	NYSE	LOW	Tue, Jul 5, 2005	28.69	29.22	28.68	29.11
3303	NYSE	LOW	Fri, Jul 1, 2005	29.14	29.25	28.60	28.80
3302	NYSE	LOW	Thu, Jun 30, 2005	29.38	29.60	29.05	29.11
3301	NYSE	LOW	Wed, Jun 29, 2005	29.00	29.24	28.79	28.92
3300	NYSE	LOW	Tue, Jun 28, 2005	28.60	29.11	28.60	29.00
3299	NYSE	LOW	Mon, Jun 27, 2005	28.30	28.71	28.30	28.47
3298	NYSE	LOW	Fri, Jun 24, 2005	28.60	28.80	28.26	28.38
3297	NYSE	LOW	Thu, Jun 23, 2005	29.31	29.50	28.78	28.78
3296	NYSE	LOW	Wed, Jun 22, 2005	29.36	29.51	29.23	29.31
3295	NYSE	LOW	Tue, Jun 21, 2005	29.68	29.72	29.35	29.35
3294	NYSE	LOW	Mon, Jun 20, 2005	29.55	29.76	29.29	29.73
3293	NYSE	LOW	Fri, Jun 17, 2005	29.99	30.00	29.69	29.71
3292	NYSE	LOW	Thu, Jun 16, 2005	29.58	29.93	29.38	29.53
3291	NYSE	LOW	Wed, Jun 15, 2005	29.50	29.80	29.30	29.58
3290	NYSE	LOW	Tue, Jun 14, 2005	28.98	29.63	28.91	29.36
3289	NYSE	LOW	Mon, Jun 13, 2005	29.06	29.42	28.80	29.00
3288	NYSE	LOW	Fri, Jun 10, 2005	29.54	29.61	28.76	29.15
3287	NYSE	LOW	Thu, Jun 9, 2005	29.48	29.71	29.23	29.41
3286	NYSE	LOW	Wed, Jun 8, 2005	29.51	29.95	29.47	29.54
3285	NYSE	LOW	Tue, Jun 7, 2005	29.00	29.86	28.98	29.50
3284	NYSE	LOW	Mon, Jun 6, 2005	28.52	28.99	28.36	28.97
3283	NYSE	LOW	Fri, Jun 3, 2005	28.74	28.98	28.35	28.48
3282	NYSE	LOW	Thu, Jun 2, 2005	28.69	28.94	28.62	28.88
3281	NYSE	LOW	Wed, Jun 1, 2005	28.53	29.00	28.47	28.86
3280	NYSE	LOW	Tue, May 31, 2005	28.48	28.86	28.28	28.61
3279	NYSE	LOW	Fri, May 27, 2005	28.83	28.90	28.52	28.58
3278	NYSE	LOW	Thu, May 26, 2005	28.61	29.00	28.45	28.95
3277	NYSE	LOW	Wed, May 25, 2005	28.57	28.63	28.25	28.46
3276	NYSE	LOW	Tue, May 24, 2005	28.51	28.76	28.41	28.69
3275	NYSE	LOW	Mon, May 23, 2005	28.35	28.86	28.35	28.69
3274	NYSE	LOW	Fri, May 20, 2005	28.95	28.95	28.53	28.72
3273	NYSE	LOW	Thu, May 19, 2005	28.67	28.99	28.55	28.95
3272	NYSE	LOW	Wed, May 18, 2005	28.00	28.77	27.95	28.71
3271	NYSE	LOW	Tue, May 17, 2005	27.90	28.20	27.60	27.93
3270	NYSE	LOW	Mon, May 16, 2005	26.85	27.90	26.62	27.90
3269	NYSE	LOW	Fri, May 13, 2005	26.28	26.52	25.94	26.43
3268	NYSE	LOW	Thu, May 12, 2005	26.80	27.11	26.33	26.42
3267	NYSE	LOW	Wed, May 11, 2005	26.72	26.99	26.33	26.89
3266	NYSE	LOW	Tue, May 10, 2005	26.85	27.00	26.64	26.88
3265	NYSE	LOW	Mon, May 9, 2005	26.73	27.12	26.58	27.09
3264	NYSE	LOW	Fri, May 6, 2005	26.75	27.16	26.73	26.77
3263	NYSE	LOW	Thu, May 5, 2005	26.53	27.02	26.53	26.70
3262	NYSE	LOW	Wed, May 4, 2005	26.16	26.76	26.01	26.70
3261	NYSE	LOW	Tue, May 3, 2005	26.05	26.42	25.98	26.16
3260	NYSE	LOW	Mon, May 2, 2005	26.05	26.46	26.05	26.35
3259	NYSE	LOW	Fri, Apr 29, 2005	25.98	26.13	25.36	26.06
3258	NYSE	LOW	Thu, Apr 28, 2005	26.15	26.30	25.71	25.87
3257	NYSE	LOW	Wed, Apr 27, 2005	25.95	26.52	25.77	26.14
3256	NYSE	LOW	Tue, Apr 26, 2005	26.02	26.45	25.95	26.05
3255	NYSE	LOW	Mon, Apr 25, 2005	26.15	26.45	25.99	26.02
3254	NYSE	LOW	Fri, Apr 22, 2005	26.15	26.24	25.82	25.94
3253	NYSE	LOW	Thu, Apr 21, 2005	26.10	26.30	25.88	26.14
3252	NYSE	LOW	Wed, Apr 20, 2005	26.18	26.34	25.66	25.75
3251	NYSE	LOW	Tue, Apr 19, 2005	26.45	26.55	26.20	26.30
3250	NYSE	LOW	Mon, Apr 18, 2005	25.85	26.57	25.83	26.53
3249	NYSE	LOW	Fri, Apr 15, 2005	26.10	26.25	25.82	25.82
3248	NYSE	LOW	Thu, Apr 14, 2005	26.91	26.91	26.39	26.42
3247	NYSE	LOW	Wed, Apr 13, 2005	27.52	27.71	26.75	26.91
3246	NYSE	LOW	Tue, Apr 12, 2005	27.14	27.76	27.08	27.66
3245	NYSE	LOW	Mon, Apr 11, 2005	27.25	27.49	27.19	27.24
3244	NYSE	LOW	Fri, Apr 8, 2005	27.80	28.06	27.29	27.41
3243	NYSE	LOW	Thu, Apr 7, 2005	28.20	28.32	27.76	28.17
3242	NYSE	LOW	Wed, Apr 6, 2005	28.43	28.49	28.23	28.26
3241	NYSE	LOW	Tue, Apr 5, 2005	28.24	28.54	28.03	28.42
3240	NYSE	LOW	Mon, Apr 4, 2005	28.15	28.38	27.79	28.24
3239	NYSE	LOW	Fri, Apr 1, 2005	28.65	28.68	27.93	28.10
3238	NYSE	LOW	Thu, Mar 31, 2005	28.50	28.71	28.39	28.55
3237	NYSE	LOW	Wed, Mar 30, 2005	28.41	28.70	28.38	28.45
3236	NYSE	LOW	Tue, Mar 29, 2005	28.75	28.82	28.37	28.43
3235	NYSE	LOW	Mon, Mar 28, 2005	28.41	29.00	28.41	28.86
3234	NYSE	LOW	Thu, Mar 24, 2005	28.27	28.60	28.20	28.41
3233	NYSE	LOW	Wed, Mar 23, 2005	28.13	28.41	27.87	28.27
3232	NYSE	LOW	Tue, Mar 22, 2005	28.28	28.50	28.06	28.13
3231	NYSE	LOW	Mon, Mar 21, 2005	28.39	28.44	28.05	28.28
3230	NYSE	LOW	Fri, Mar 18, 2005	28.60	28.76	28.34	28.51
3229	NYSE	LOW	Thu, Mar 17, 2005	28.61	28.69	28.51	28.59
3228	NYSE	LOW	Wed, Mar 16, 2005	28.63	28.73	28.45	28.69
3227	NYSE	LOW	Tue, Mar 15, 2005	28.80	28.84	28.61	28.79
3226	NYSE	LOW	Mon, Mar 14, 2005	28.80	28.85	28.52	28.74
3225	NYSE	LOW	Fri, Mar 11, 2005	28.75	28.99	28.69	28.83
3224	NYSE	LOW	Thu, Mar 10, 2005	28.59	28.92	28.58	28.83
3223	NYSE	LOW	Wed, Mar 9, 2005	28.73	28.82	28.51	28.60
3222	NYSE	LOW	Tue, Mar 8, 2005	28.81	28.99	28.71	28.88
3221	NYSE	LOW	Mon, Mar 7, 2005	28.98	29.21	28.89	28.98
3220	NYSE	LOW	Fri, Mar 4, 2005	29.13	29.16	28.85	29.10
3219	NYSE	LOW	Thu, Mar 3, 2005	29.03	29.26	28.95	29.05
3218	NYSE	LOW	Wed, Mar 2, 2005	28.88	29.20	28.83	29.02
3217	NYSE	LOW	Tue, Mar 1, 2005	29.31	29.54	29.01	29.18
3216	NYSE	LOW	Mon, Feb 28, 2005	29.35	29.65	29.30	29.39
3215	NYSE	LOW	Fri, Feb 25, 2005	29.54	29.57	29.26	29.50
3214	NYSE	LOW	Thu, Feb 24, 2005	29.20	29.60	28.67	29.59
3213	NYSE	LOW	Wed, Feb 23, 2005	28.75	29.25	28.38	28.95
3212	NYSE	LOW	Tue, Feb 22, 2005	29.05	29.14	28.66	28.77
3211	NYSE	LOW	Fri, Feb 18, 2005	29.57	29.63	29.25	29.38
3210	NYSE	LOW	Thu, Feb 17, 2005	29.75	29.78	29.28	29.57
3209	NYSE	LOW	Wed, Feb 16, 2005	29.61	29.82	29.39	29.76
3208	NYSE	LOW	Tue, Feb 15, 2005	29.54	29.74	29.48	29.60
3207	NYSE	LOW	Mon, Feb 14, 2005	29.72	29.77	29.48	29.55
3206	NYSE	LOW	Fri, Feb 11, 2005	29.50	29.99	29.27	29.80
3205	NYSE	LOW	Thu, Feb 10, 2005	28.97	29.60	28.96	29.53
3204	NYSE	LOW	Wed, Feb 9, 2005	29.28	29.49	28.90	28.94
3203	NYSE	LOW	Tue, Feb 8, 2005	29.39	29.50	29.28	29.36
3202	NYSE	LOW	Mon, Feb 7, 2005	29.28	29.70	29.23	29.48
3201	NYSE	LOW	Fri, Feb 4, 2005	28.64	29.33	28.64	29.33
3200	NYSE	LOW	Thu, Feb 3, 2005	28.55	28.71	28.48	28.64
3199	NYSE	LOW	Wed, Feb 2, 2005	28.60	28.65	28.47	28.65
3198	NYSE	LOW	Tue, Feb 1, 2005	28.60	28.62	28.32	28.54
3197	NYSE	LOW	Mon, Jan 31, 2005	28.50	28.67	28.45	28.50
3196	NYSE	LOW	Fri, Jan 28, 2005	27.95	28.19	27.83	28.09
3195	NYSE	LOW	Thu, Jan 27, 2005	28.05	28.10	27.86	27.96
3194	NYSE	LOW	Wed, Jan 26, 2005	28.08	28.21	27.91	28.02
3193	NYSE	LOW	Tue, Jan 25, 2005	27.65	27.98	27.65	27.83
3192	NYSE	LOW	Mon, Jan 24, 2005	28.13	28.14	27.54	27.55
3191	NYSE	LOW	Fri, Jan 21, 2005	28.09	28.23	27.91	27.96
3190	NYSE	LOW	Thu, Jan 20, 2005	28.50	28.60	27.96	28.13
3189	NYSE	LOW	Wed, Jan 19, 2005	28.67	28.80	28.54	28.57
3188	NYSE	LOW	Tue, Jan 18, 2005	28.25	28.73	28.21	28.72
3187	NYSE	LOW	Fri, Jan 14, 2005	28.37	28.60	28.23	28.44
3186	NYSE	LOW	Thu, Jan 13, 2005	28.59	28.73	28.15	28.22
3185	NYSE	LOW	Wed, Jan 12, 2005	28.72	28.90	28.42	28.69
3184	NYSE	LOW	Tue, Jan 11, 2005	28.68	29.03	28.68	28.79
3183	NYSE	LOW	Mon, Jan 10, 2005	28.18	29.04	28.15	28.92
3182	NYSE	LOW	Fri, Jan 7, 2005	28.49	28.50	28.28	28.33
3181	NYSE	LOW	Thu, Jan 6, 2005	28.16	28.38	27.95	28.23
3180	NYSE	LOW	Wed, Jan 5, 2005	28.38	28.54	28.09	28.14
3179	NYSE	LOW	Tue, Jan 4, 2005	28.98	29.09	28.38	28.38
3178	NYSE	LOW	Mon, Jan 3, 2005	28.99	29.17	28.83	28.98
3177	NYSE	LOW	Fri, Dec 31, 2004	28.87	28.99	28.77	28.80
3176	NYSE	LOW	Thu, Dec 30, 2004	28.99	29.00	28.73	28.76
3175	NYSE	LOW	Wed, Dec 29, 2004	28.78	28.93	28.77	28.89
3174	NYSE	LOW	Tue, Dec 28, 2004	28.49	28.75	28.39	28.75
3173	NYSE	LOW	Mon, Dec 27, 2004	28.76	28.79	28.37	28.37
3172	NYSE	LOW	Thu, Dec 23, 2004	28.85	28.98	28.63	28.65
3171	NYSE	LOW	Wed, Dec 22, 2004	28.49	28.89	28.45	28.75
3170	NYSE	LOW	Tue, Dec 21, 2004	28.38	28.73	28.30	28.62
3169	NYSE	LOW	Mon, Dec 20, 2004	28.58	28.75	28.18	28.23
3168	NYSE	LOW	Fri, Dec 17, 2004	28.43	28.85	28.31	28.39
3167	NYSE	LOW	Thu, Dec 16, 2004	28.86	28.92	28.57	28.77
3166	NYSE	LOW	Wed, Dec 15, 2004	28.96	29.05	28.80	28.96
3165	NYSE	LOW	Tue, Dec 14, 2004	29.05	29.05	28.80	28.95
3164	NYSE	LOW	Mon, Dec 13, 2004	29.39	29.45	29.13	29.20
3163	NYSE	LOW	Fri, Dec 10, 2004	29.78	29.78	29.15	29.29
3162	NYSE	LOW	Thu, Dec 9, 2004	28.91	29.28	28.89	29.26
3161	NYSE	LOW	Wed, Dec 8, 2004	28.68	29.25	28.68	29.03
3160	NYSE	LOW	Tue, Dec 7, 2004	28.63	28.92	28.55	28.68
3159	NYSE	LOW	Mon, Dec 6, 2004	28.57	28.78	28.54	28.62
3158	NYSE	LOW	Fri, Dec 3, 2004	28.55	28.85	28.28	28.74
3157	NYSE	LOW	Thu, Dec 2, 2004	28.09	29.01	27.82	28.71
3156	NYSE	LOW	Wed, Dec 1, 2004	27.89	28.23	27.84	28.21
3155	NYSE	LOW	Tue, Nov 30, 2004	27.71	28.13	27.53	27.67
3154	NYSE	LOW	Mon, Nov 29, 2004	28.62	28.69	28.02	28.21
3153	NYSE	LOW	Fri, Nov 26, 2004	28.68	28.85	28.61	28.61
3152	NYSE	LOW	Wed, Nov 24, 2004	28.76	28.92	28.51	28.72
3151	NYSE	LOW	Tue, Nov 23, 2004	28.64	28.88	28.43	28.62
3150	NYSE	LOW	Mon, Nov 22, 2004	28.41	28.84	28.34	28.72
3149	NYSE	LOW	Fri, Nov 19, 2004	28.81	28.84	28.34	28.39
3148	NYSE	LOW	Thu, Nov 18, 2004	28.73	28.87	28.46	28.80
3147	NYSE	LOW	Wed, Nov 17, 2004	29.12	29.23	28.72	28.84
3146	NYSE	LOW	Tue, Nov 16, 2004	29.68	29.72	28.67	29.04
3145	NYSE	LOW	Mon, Nov 15, 2004	29.77	29.77	28.86	29.63
3144	NYSE	LOW	Fri, Nov 12, 2004	29.95	30.27	29.84	30.13
3143	NYSE	LOW	Thu, Nov 11, 2004	29.76	29.96	29.65	29.95
3142	NYSE	LOW	Wed, Nov 10, 2004	29.80	29.94	29.64	29.67
3141	NYSE	LOW	Tue, Nov 9, 2004	29.51	29.80	29.47	29.71
3140	NYSE	LOW	Mon, Nov 8, 2004	29.68	29.74	29.45	29.72
3139	NYSE	LOW	Fri, Nov 5, 2004	29.67	29.91	29.59	29.72
3138	NYSE	LOW	Thu, Nov 4, 2004	29.07	29.69	29.03	29.67
3137	NYSE	LOW	Wed, Nov 3, 2004	29.50	29.58	29.02	29.17
3136	NYSE	LOW	Tue, Nov 2, 2004	28.85	29.18	28.80	29.15
3135	NYSE	LOW	Mon, Nov 1, 2004	28.19	28.88	28.14	28.73
3134	NYSE	LOW	Fri, Oct 29, 2004	28.18	28.39	27.88	28.14
3133	NYSE	LOW	Thu, Oct 28, 2004	27.95	28.34	27.92	28.28
3132	NYSE	LOW	Wed, Oct 27, 2004	27.28	28.26	27.19	28.09
3131	NYSE	LOW	Tue, Oct 26, 2004	27.03	27.50	27.02	27.40
3130	NYSE	LOW	Mon, Oct 25, 2004	27.50	27.50	27.04	27.12
3129	NYSE	LOW	Fri, Oct 22, 2004	28.00	28.08	27.56	27.62
3128	NYSE	LOW	Thu, Oct 21, 2004	28.15	28.31	27.91	28.00
3127	NYSE	LOW	Wed, Oct 20, 2004	28.19	28.25	27.93	28.04
3126	NYSE	LOW	Tue, Oct 19, 2004	28.50	28.88	28.19	28.20
3125	NYSE	LOW	Mon, Oct 18, 2004	27.48	28.40	27.43	28.26
3124	NYSE	LOW	Fri, Oct 15, 2004	27.54	27.71	27.44	27.54
3123	NYSE	LOW	Thu, Oct 14, 2004	27.58	27.81	27.32	27.39
3122	NYSE	LOW	Wed, Oct 13, 2004	27.70	27.75	27.40	27.48
3121	NYSE	LOW	Tue, Oct 12, 2004	27.30	27.67	27.25	27.48
3120	NYSE	LOW	Mon, Oct 11, 2004	27.35	27.63	27.30	27.52
3119	NYSE	LOW	Fri, Oct 8, 2004	27.28	27.58	26.95	27.10
3118	NYSE	LOW	Thu, Oct 7, 2004	27.73	27.94	27.31	27.32
3117	NYSE	LOW	Wed, Oct 6, 2004	27.58	27.79	27.50	27.70
3116	NYSE	LOW	Tue, Oct 5, 2004	27.80	27.88	27.54	27.64
3115	NYSE	LOW	Mon, Oct 4, 2004	27.69	28.11	27.69	27.83
3114	NYSE	LOW	Fri, Oct 1, 2004	27.30	27.78	27.25	27.59
3113	NYSE	LOW	Thu, Sep 30, 2004	27.38	27.50	27.12	27.18
3112	NYSE	LOW	Wed, Sep 29, 2004	26.88	27.45	26.80	27.41
3111	NYSE	LOW	Tue, Sep 28, 2004	26.72	26.96	26.28	26.88
3110	NYSE	LOW	Mon, Sep 27, 2004	26.80	26.91	26.60	26.72
3109	NYSE	LOW	Fri, Sep 24, 2004	26.64	26.96	26.64	26.83
3108	NYSE	LOW	Thu, Sep 23, 2004	26.58	26.84	26.41	26.64
3107	NYSE	LOW	Wed, Sep 22, 2004	26.73	26.78	26.45	26.56
3106	NYSE	LOW	Tue, Sep 21, 2004	26.60	27.01	26.60	26.92
3105	NYSE	LOW	Mon, Sep 20, 2004	26.68	26.73	26.39	26.50
3104	NYSE	LOW	Fri, Sep 17, 2004	26.80	26.93	26.56	26.77
3103	NYSE	LOW	Thu, Sep 16, 2004	26.44	26.85	26.41	26.60
3102	NYSE	LOW	Wed, Sep 15, 2004	26.72	26.72	26.36	26.39
3101	NYSE	LOW	Tue, Sep 14, 2004	26.65	26.73	26.38	26.60
3100	NYSE	LOW	Mon, Sep 13, 2004	26.83	26.89	26.56	26.69
3099	NYSE	LOW	Fri, Sep 10, 2004	26.30	26.93	26.29	26.79
3098	NYSE	LOW	Thu, Sep 9, 2004	26.20	26.43	26.11	26.30
3097	NYSE	LOW	Wed, Sep 8, 2004	26.40	26.43	26.10	26.15
3096	NYSE	LOW	Tue, Sep 7, 2004	26.40	26.54	26.13	26.40
3095	NYSE	LOW	Fri, Sep 3, 2004	26.05	26.45	26.03	26.18
3094	NYSE	LOW	Thu, Sep 2, 2004	25.13	26.05	25.13	26.02
3093	NYSE	LOW	Wed, Sep 1, 2004	24.98	25.12	24.80	25.09
3092	NYSE	LOW	Tue, Aug 31, 2004	25.01	25.06	24.71	24.85
3091	NYSE	LOW	Mon, Aug 30, 2004	25.06	25.23	25.00	25.01
3090	NYSE	LOW	Fri, Aug 27, 2004	25.15	25.38	24.99	25.24
3089	NYSE	LOW	Thu, Aug 26, 2004	25.05	25.19	24.93	25.10
3088	NYSE	LOW	Wed, Aug 25, 2004	25.10	25.18	24.77	25.05
3087	NYSE	LOW	Tue, Aug 24, 2004	25.22	25.33	24.96	25.08
3086	NYSE	LOW	Mon, Aug 23, 2004	25.17	25.17	24.87	25.03
3085	NYSE	LOW	Fri, Aug 20, 2004	25.13	25.37	25.02	25.16
3084	NYSE	LOW	Thu, Aug 19, 2004	25.34	25.45	24.99	25.13
3083	NYSE	LOW	Wed, Aug 18, 2004	24.83	25.42	24.69	25.34
3082	NYSE	LOW	Tue, Aug 17, 2004	24.93	25.14	24.75	24.85
3081	NYSE	LOW	Mon, Aug 16, 2004	23.75	24.90	23.75	24.57
3080	NYSE	LOW	Fri, Aug 13, 2004	23.61	23.94	23.28	23.33
3079	NYSE	LOW	Thu, Aug 12, 2004	23.85	24.10	23.50	23.61
3078	NYSE	LOW	Wed, Aug 11, 2004	23.63	23.88	23.45	23.85
3077	NYSE	LOW	Tue, Aug 10, 2004	23.59	23.80	23.45	23.79
3076	NYSE	LOW	Mon, Aug 9, 2004	23.42	23.64	23.22	23.44
3075	NYSE	LOW	Fri, Aug 6, 2004	23.35	23.50	22.95	23.25
3074	NYSE	LOW	Thu, Aug 5, 2004	24.05	24.06	23.27	23.37
3073	NYSE	LOW	Wed, Aug 4, 2004	23.89	24.15	23.65	24.02
3072	NYSE	LOW	Tue, Aug 3, 2004	24.30	24.30	23.83	24.01
3071	NYSE	LOW	Mon, Aug 2, 2004	24.22	24.40	24.06	24.33
3070	NYSE	LOW	Fri, Jul 30, 2004	24.39	24.50	24.23	24.36
3069	NYSE	LOW	Thu, Jul 29, 2004	24.43	24.61	24.22	24.45
3068	NYSE	LOW	Wed, Jul 28, 2004	24.40	24.40	24.00	24.29
3067	NYSE	LOW	Tue, Jul 27, 2004	24.18	24.75	24.18	24.44
3066	NYSE	LOW	Mon, Jul 26, 2004	24.23	24.33	23.88	24.13
3065	NYSE	LOW	Fri, Jul 23, 2004	24.43	24.63	24.08	24.20
3064	NYSE	LOW	Thu, Jul 22, 2004	24.45	24.63	24.03	24.48
3063	NYSE	LOW	Wed, Jul 21, 2004	25.00	25.00	24.63	24.65
3062	NYSE	LOW	Tue, Jul 20, 2004	24.68	25.00	24.68	24.86
3061	NYSE	LOW	Mon, Jul 19, 2004	24.98	25.00	23.84	24.35
3060	NYSE	LOW	Fri, Jul 16, 2004	25.74	25.81	25.11	25.16
3059	NYSE	LOW	Thu, Jul 15, 2004	26.09	26.23	25.72	25.72
3058	NYSE	LOW	Wed, Jul 14, 2004	26.05	26.50	26.00	26.09
3057	NYSE	LOW	Tue, Jul 13, 2004	26.03	26.43	25.97	26.30
3056	NYSE	LOW	Mon, Jul 12, 2004	25.70	26.02	25.55	25.95
3055	NYSE	LOW	Fri, Jul 9, 2004	25.95	26.08	25.76	25.76
3054	NYSE	LOW	Thu, Jul 8, 2004	26.40	26.55	25.76	25.78
3053	NYSE	LOW	Wed, Jul 7, 2004	26.55	26.94	26.55	26.79
3052	NYSE	LOW	Tue, Jul 6, 2004	26.70	26.98	26.48	26.73
3051	NYSE	LOW	Fri, Jul 2, 2004	26.53	27.05	26.33	26.74
3050	NYSE	LOW	Thu, Jul 1, 2004	26.28	26.55	26.21	26.53
3049	NYSE	LOW	Wed, Jun 30, 2004	26.35	26.35	25.94	26.28
3048	NYSE	LOW	Tue, Jun 29, 2004	26.90	26.90	26.24	26.31
3047	NYSE	LOW	Mon, Jun 28, 2004	27.11	27.20	26.89	26.99
3046	NYSE	LOW	Fri, Jun 25, 2004	27.13	27.33	26.95	27.04
3045	NYSE	LOW	Thu, Jun 24, 2004	26.99	27.33	26.93	27.01
3044	NYSE	LOW	Wed, Jun 23, 2004	26.69	26.98	26.58	26.95
3043	NYSE	LOW	Tue, Jun 22, 2004	26.70	26.78	26.36	26.65
3042	NYSE	LOW	Mon, Jun 21, 2004	26.83	27.02	26.65	26.84
3041	NYSE	LOW	Fri, Jun 18, 2004	26.90	26.97	26.70	26.80
3040	NYSE	LOW	Thu, Jun 17, 2004	27.03	27.12	26.95	27.01
3039	NYSE	LOW	Wed, Jun 16, 2004	27.08	27.15	26.76	27.08
3038	NYSE	LOW	Tue, Jun 15, 2004	27.20	27.25	26.95	26.99
3037	NYSE	LOW	Mon, Jun 14, 2004	27.20	27.24	26.84	27.01
3036	NYSE	LOW	Thu, Jun 10, 2004	27.50	27.58	27.12	27.25
3035	NYSE	LOW	Wed, Jun 9, 2004	27.88	27.92	27.48	27.50
3034	NYSE	LOW	Tue, Jun 8, 2004	27.86	28.08	27.81	27.98
3033	NYSE	LOW	Mon, Jun 7, 2004	27.25	28.00	27.25	27.99
3032	NYSE	LOW	Fri, Jun 4, 2004	27.38	27.55	27.18	27.19
3031	NYSE	LOW	Thu, Jun 3, 2004	26.88	27.55	26.80	27.25
3030	NYSE	LOW	Wed, Jun 2, 2004	26.97	27.08	26.70	27.00
3029	NYSE	LOW	Tue, Jun 1, 2004	26.79	27.09	26.77	26.97
3028	NYSE	LOW	Fri, May 28, 2004	27.03	27.07	26.72	26.79
3027	NYSE	LOW	Thu, May 27, 2004	27.00	27.25	26.87	26.99
3026	NYSE	LOW	Wed, May 26, 2004	26.94	27.17	26.63	27.00
3025	NYSE	LOW	Tue, May 25, 2004	26.03	27.10	25.91	27.03
3024	NYSE	LOW	Mon, May 24, 2004	25.80	26.17	25.71	26.10
3023	NYSE	LOW	Fri, May 21, 2004	25.69	25.74	25.37	25.60
3022	NYSE	LOW	Thu, May 20, 2004	25.31	25.81	25.30	25.69
3021	NYSE	LOW	Wed, May 19, 2004	25.87	25.94	25.30	25.30
3020	NYSE	LOW	Tue, May 18, 2004	25.01	25.91	25.01	25.55
3019	NYSE	LOW	Mon, May 17, 2004	25.29	25.30	24.65	24.84
3018	NYSE	LOW	Fri, May 14, 2004	25.45	25.63	24.91	25.29
3017	NYSE	LOW	Thu, May 13, 2004	24.78	25.25	24.60	25.21
3016	NYSE	LOW	Wed, May 12, 2004	24.98	24.98	24.15	24.78
3015	NYSE	LOW	Tue, May 11, 2004	24.65	25.16	24.65	24.98
3014	NYSE	LOW	Mon, May 10, 2004	24.50	24.77	24.05	24.52
3013	NYSE	LOW	Fri, May 7, 2004	25.63	25.84	24.79	25.00
3012	NYSE	LOW	Thu, May 6, 2004	26.15	26.16	25.56	25.75
3011	NYSE	LOW	Wed, May 5, 2004	25.82	26.35	25.80	26.23
3010	NYSE	LOW	Tue, May 4, 2004	26.18	26.19	25.77	25.88
3009	NYSE	LOW	Mon, May 3, 2004	26.28	26.50	26.11	26.18
3008	NYSE	LOW	Fri, Apr 30, 2004	26.63	26.63	26.01	26.03
3007	NYSE	LOW	Thu, Apr 29, 2004	26.40	26.60	25.85	26.12
3006	NYSE	LOW	Wed, Apr 28, 2004	26.55	26.68	26.18	26.40
3005	NYSE	LOW	Tue, Apr 27, 2004	26.65	26.85	26.52	26.65
3004	NYSE	LOW	Mon, Apr 26, 2004	26.90	27.18	26.55	26.65
3003	NYSE	LOW	Fri, Apr 23, 2004	26.56	26.88	26.41	26.77
3002	NYSE	LOW	Thu, Apr 22, 2004	26.03	26.80	25.93	26.65
3001	NYSE	LOW	Wed, Apr 21, 2004	26.32	26.40	25.90	26.03
3000	NYSE	LOW	Tue, Apr 20, 2004	26.70	26.98	26.32	26.32
2999	NYSE	LOW	Mon, Apr 19, 2004	26.62	26.66	26.25	26.43
2998	NYSE	LOW	Fri, Apr 16, 2004	26.61	26.71	26.35	26.62
2997	NYSE	LOW	Thu, Apr 15, 2004	26.30	26.75	26.25	26.61
2996	NYSE	LOW	Wed, Apr 14, 2004	26.38	26.51	26.05	26.22
2995	NYSE	LOW	Tue, Apr 13, 2004	27.00	27.14	26.41	26.58
2994	NYSE	LOW	Mon, Apr 12, 2004	26.90	27.03	26.72	26.91
2993	NYSE	LOW	Thu, Apr 8, 2004	27.41	27.42	26.58	26.75
2992	NYSE	LOW	Wed, Apr 7, 2004	28.00	28.00	27.00	27.03
2991	NYSE	LOW	Tue, Apr 6, 2004	27.50	27.69	27.50	27.60
2990	NYSE	LOW	Mon, Apr 5, 2004	27.28	27.73	27.26	27.69
2989	NYSE	LOW	Fri, Apr 2, 2004	28.10	28.15	27.30	27.45
2988	NYSE	LOW	Thu, Apr 1, 2004	27.94	28.13	27.64	27.91
2987	NYSE	LOW	Wed, Mar 31, 2004	27.95	28.31	27.84	28.07
2986	NYSE	LOW	Tue, Mar 30, 2004	28.15	28.16	27.83	27.95
2985	NYSE	LOW	Mon, Mar 29, 2004	27.94	28.32	27.88	28.28
2984	NYSE	LOW	Fri, Mar 26, 2004	27.30	27.93	27.25	27.81
2983	NYSE	LOW	Thu, Mar 25, 2004	26.45	27.45	26.41	27.37
2982	NYSE	LOW	Wed, Mar 24, 2004	26.33	26.50	25.89	26.37
2981	NYSE	LOW	Tue, Mar 23, 2004	26.60	26.69	26.40	26.45
2980	NYSE	LOW	Mon, Mar 22, 2004	26.94	26.99	26.50	26.58
2979	NYSE	LOW	Fri, Mar 19, 2004	27.40	27.47	27.04	27.16
2978	NYSE	LOW	Thu, Mar 18, 2004	26.85	27.48	26.76	27.42
2977	NYSE	LOW	Wed, Mar 17, 2004	26.05	26.90	26.04	26.85
2976	NYSE	LOW	Tue, Mar 16, 2004	26.45	26.50	25.97	26.17
2975	NYSE	LOW	Mon, Mar 15, 2004	26.55	26.85	26.22	26.25
2974	NYSE	LOW	Fri, Mar 12, 2004	26.33	26.72	26.31	26.55
2973	NYSE	LOW	Thu, Mar 11, 2004	26.79	26.93	26.12	26.20
2972	NYSE	LOW	Wed, Mar 10, 2004	27.29	27.45	26.97	27.01
2971	NYSE	LOW	Tue, Mar 9, 2004	27.30	27.47	27.16	27.29
2970	NYSE	LOW	Mon, Mar 8, 2004	27.74	27.78	27.26	27.26
2969	NYSE	LOW	Fri, Mar 5, 2004	27.52	28.33	27.38	27.74
2968	NYSE	LOW	Thu, Mar 4, 2004	27.77	27.80	27.44	27.75
2967	NYSE	LOW	Wed, Mar 3, 2004	27.73	27.90	27.58	27.77
2966	NYSE	LOW	Tue, Mar 2, 2004	28.19	28.28	27.48	27.64
2965	NYSE	LOW	Mon, Mar 1, 2004	28.05	28.47	28.05	28.38
2964	NYSE	LOW	Fri, Feb 27, 2004	27.50	28.13	27.50	28.00
2963	NYSE	LOW	Thu, Feb 26, 2004	27.68	28.06	27.48	27.91
2962	NYSE	LOW	Wed, Feb 25, 2004	28.10	28.23	27.63	27.77
2961	NYSE	LOW	Tue, Feb 24, 2004	28.15	28.45	27.86	28.10
2960	NYSE	LOW	Mon, Feb 23, 2004	28.65	28.77	28.03	28.34
2959	NYSE	LOW	Fri, Feb 20, 2004	28.95	29.33	28.50	29.19
2958	NYSE	LOW	Thu, Feb 19, 2004	28.95	29.19	28.70	28.77
2957	NYSE	LOW	Wed, Feb 18, 2004	29.25	29.25	28.64	28.74
2956	NYSE	LOW	Tue, Feb 17, 2004	29.03	29.15	28.88	29.09
2955	NYSE	LOW	Fri, Feb 13, 2004	28.85	28.96	28.51	28.80
2954	NYSE	LOW	Thu, Feb 12, 2004	28.55	28.91	28.38	28.55
2953	NYSE	LOW	Wed, Feb 11, 2004	28.05	28.93	28.00	28.83
2952	NYSE	LOW	Tue, Feb 10, 2004	27.57	28.20	27.57	28.05
2951	NYSE	LOW	Mon, Feb 9, 2004	27.34	27.97	27.20	27.68
2950	NYSE	LOW	Fri, Feb 6, 2004	26.73	27.36	26.65	27.34
2949	NYSE	LOW	Thu, Feb 5, 2004	26.66	27.05	26.59	26.85
2948	NYSE	LOW	Wed, Feb 4, 2004	26.51	27.11	26.40	26.78
2947	NYSE	LOW	Tue, Feb 3, 2004	26.77	26.88	26.51	26.62
2946	NYSE	LOW	Mon, Feb 2, 2004	26.85	27.25	26.50	26.87
2945	NYSE	LOW	Fri, Jan 30, 2004	26.60	26.98	26.53	26.78
2944	NYSE	LOW	Thu, Jan 29, 2004	26.90	27.00	26.48	26.65
2943	NYSE	LOW	Wed, Jan 28, 2004	27.75	27.90	26.80	26.90
2942	NYSE	LOW	Tue, Jan 27, 2004	27.78	27.98	27.70	27.76
2941	NYSE	LOW	Mon, Jan 26, 2004	27.59	27.81	27.35	27.81
2940	NYSE	LOW	Fri, Jan 23, 2004	27.73	27.88	27.53	27.64
2939	NYSE	LOW	Thu, Jan 22, 2004	27.10	27.68	27.01	27.61
2938	NYSE	LOW	Wed, Jan 21, 2004	26.28	27.10	26.20	27.10
2937	NYSE	LOW	Tue, Jan 20, 2004	26.51	26.66	25.98	26.18
2936	NYSE	LOW	Fri, Jan 16, 2004	26.95	26.98	26.25	26.45
2935	NYSE	LOW	Thu, Jan 15, 2004	26.40	26.80	25.90	26.55
2934	NYSE	LOW	Wed, Jan 14, 2004	26.33	26.54	26.24	26.46
2933	NYSE	LOW	Tue, Jan 13, 2004	25.76	26.21	25.75	26.18
2932	NYSE	LOW	Mon, Jan 12, 2004	26.50	26.50	25.38	25.76
2931	NYSE	LOW	Fri, Jan 9, 2004	26.88	27.20	26.50	26.50
2930	NYSE	LOW	Thu, Jan 8, 2004	27.58	27.66	26.81	26.93
2929	NYSE	LOW	Wed, Jan 7, 2004	27.53	27.80	27.08	27.65
2928	NYSE	LOW	Tue, Jan 6, 2004	26.77	27.72	26.76	27.65
2927	NYSE	LOW	Mon, Jan 5, 2004	26.95	26.99	26.70	26.89
2926	NYSE	LOW	Fri, Jan 2, 2004	27.93	28.13	26.89	26.95
2925	NYSE	LOW	Wed, Dec 31, 2003	27.60	27.80	27.56	27.70
2924	NYSE	LOW	Tue, Dec 30, 2003	27.52	27.59	27.16	27.48
2923	NYSE	LOW	Mon, Dec 29, 2003	27.38	27.52	27.18	27.50
2922	NYSE	LOW	Fri, Dec 26, 2003	27.00	27.59	27.00	27.43
2921	NYSE	LOW	Wed, Dec 24, 2003	27.04	27.10	26.92	27.00
2920	NYSE	LOW	Tue, Dec 23, 2003	27.13	27.43	26.95	27.03
2919	NYSE	LOW	Mon, Dec 22, 2003	27.67	27.82	27.02	27.09
2918	NYSE	LOW	Fri, Dec 19, 2003	27.90	27.90	27.42	27.67
2917	NYSE	LOW	Thu, Dec 18, 2003	27.50	27.85	27.35	27.81
2916	NYSE	LOW	Wed, Dec 17, 2003	26.53	27.53	26.53	27.42
2915	NYSE	LOW	Tue, Dec 16, 2003	27.18	27.18	26.22	26.78
2914	NYSE	LOW	Mon, Dec 15, 2003	28.15	28.20	27.08	27.09
2913	NYSE	LOW	Fri, Dec 12, 2003	27.89	28.01	27.45	27.53
2912	NYSE	LOW	Thu, Dec 11, 2003	27.27	28.11	27.27	27.82
2911	NYSE	LOW	Wed, Dec 10, 2003	27.78	27.94	27.03	27.23
2910	NYSE	LOW	Tue, Dec 9, 2003	28.50	28.50	27.80	27.94
2909	NYSE	LOW	Mon, Dec 8, 2003	28.18	28.40	27.83	28.40
2908	NYSE	LOW	Fri, Dec 5, 2003	27.68	28.45	27.66	27.94
2907	NYSE	LOW	Thu, Dec 4, 2003	28.51	28.58	27.25	28.04
2906	NYSE	LOW	Wed, Dec 3, 2003	28.88	29.07	28.55	28.55
2905	NYSE	LOW	Tue, Dec 2, 2003	29.13	29.30	28.75	28.78
2904	NYSE	LOW	Mon, Dec 1, 2003	29.18	29.31	28.79	29.31
2903	NYSE	LOW	Fri, Nov 28, 2003	29.07	29.25	29.03	29.15
2902	NYSE	LOW	Wed, Nov 26, 2003	29.41	29.42	28.85	29.07
2901	NYSE	LOW	Tue, Nov 25, 2003	29.43	29.56	29.25	29.35
2900	NYSE	LOW	Mon, Nov 24, 2003	29.00	29.65	28.90	29.62
2899	NYSE	LOW	Fri, Nov 21, 2003	29.00	29.09	28.65	28.76
2898	NYSE	LOW	Thu, Nov 20, 2003	28.88	29.44	28.65	28.81
2897	NYSE	LOW	Wed, Nov 19, 2003	28.70	28.88	28.47	28.78
2896	NYSE	LOW	Tue, Nov 18, 2003	28.96	29.49	28.55	28.59
2895	NYSE	LOW	Mon, Nov 17, 2003	29.18	29.46	28.40	28.96
2894	NYSE	LOW	Fri, Nov 14, 2003	28.98	29.80	28.90	29.32
2893	NYSE	LOW	Thu, Nov 13, 2003	29.36	29.36	28.64	28.98
2892	NYSE	LOW	Wed, Nov 12, 2003	29.33	29.52	29.04	29.36
2891	NYSE	LOW	Tue, Nov 11, 2003	29.00	29.43	28.93	29.33
2890	NYSE	LOW	Mon, Nov 10, 2003	29.50	29.62	28.99	29.00
2889	NYSE	LOW	Fri, Nov 7, 2003	29.80	29.94	29.50	29.50
2888	NYSE	LOW	Thu, Nov 6, 2003	29.28	29.70	29.05	29.59
2887	NYSE	LOW	Wed, Nov 5, 2003	29.82	29.82	29.16	29.40
2886	NYSE	LOW	Tue, Nov 4, 2003	29.90	30.05	29.71	29.82
2885	NYSE	LOW	Mon, Nov 3, 2003	29.60	30.21	29.54	30.03
2884	NYSE	LOW	Fri, Oct 31, 2003	29.80	29.80	29.23	29.47
2883	NYSE	LOW	Thu, Oct 30, 2003	29.85	29.90	29.37	29.73
2882	NYSE	LOW	Wed, Oct 29, 2003	29.96	29.96	29.62	29.65
2881	NYSE	LOW	Tue, Oct 28, 2003	29.45	29.98	29.34	29.98
2880	NYSE	LOW	Mon, Oct 27, 2003	29.13	29.75	29.08	29.35
2879	NYSE	LOW	Fri, Oct 24, 2003	29.20	29.35	28.53	28.93
2878	NYSE	LOW	Thu, Oct 23, 2003	28.73	29.36	28.65	29.33
2877	NYSE	LOW	Wed, Oct 22, 2003	28.90	28.90	28.50	28.78
2876	NYSE	LOW	Tue, Oct 21, 2003	29.15	29.22	28.84	28.90
2875	NYSE	LOW	Mon, Oct 20, 2003	28.85	29.17	28.72	29.15
2874	NYSE	LOW	Fri, Oct 17, 2003	29.27	29.47	28.59	28.73
2873	NYSE	LOW	Thu, Oct 16, 2003	28.96	29.25	28.86	29.24
2872	NYSE	LOW	Wed, Oct 15, 2003	29.24	29.25	28.80	28.96
2871	NYSE	LOW	Tue, Oct 14, 2003	29.02	29.26	28.73	29.25
2870	NYSE	LOW	Mon, Oct 13, 2003	28.65	29.20	28.65	29.02
2869	NYSE	LOW	Fri, Oct 10, 2003	28.85	29.05	28.47	28.47
2868	NYSE	LOW	Thu, Oct 9, 2003	28.63	29.26	28.20	28.88
2867	NYSE	LOW	Wed, Oct 8, 2003	28.70	28.85	28.57	28.63
2866	NYSE	LOW	Tue, Oct 7, 2003	28.40	28.75	28.18	28.75
2865	NYSE	LOW	Mon, Oct 6, 2003	27.83	28.51	27.79	28.40
2864	NYSE	LOW	Fri, Oct 3, 2003	27.00	27.90	27.00	27.75
2863	NYSE	LOW	Thu, Oct 2, 2003	26.71	27.10	26.62	27.00
2862	NYSE	LOW	Wed, Oct 1, 2003	26.03	26.93	26.00	26.84
2861	NYSE	LOW	Tue, Sep 30, 2003	26.32	26.32	25.34	25.95
2860	NYSE	LOW	Mon, Sep 29, 2003	26.35	26.49	26.03	26.37
2859	NYSE	LOW	Fri, Sep 26, 2003	26.71	26.80	26.28	26.32
2858	NYSE	LOW	Thu, Sep 25, 2003	26.50	26.97	26.48	26.71
2857	NYSE	LOW	Wed, Sep 24, 2003	26.85	26.95	26.32	26.44
2856	NYSE	LOW	Tue, Sep 23, 2003	26.96	26.96	26.20	26.73
2855	NYSE	LOW	Mon, Sep 22, 2003	26.65	26.88	26.27	26.56
2854	NYSE	LOW	Fri, Sep 19, 2003	26.80	27.18	26.63	26.95
2853	NYSE	LOW	Thu, Sep 18, 2003	26.40	26.86	26.10	26.75
2852	NYSE	LOW	Wed, Sep 17, 2003	26.78	26.83	26.45	26.46
2851	NYSE	LOW	Tue, Sep 16, 2003	26.34	26.77	26.01	26.65
2850	NYSE	LOW	Mon, Sep 15, 2003	26.10	26.48	26.10	26.35
2849	NYSE	LOW	Fri, Sep 12, 2003	25.76	25.95	25.15	25.73
2848	NYSE	LOW	Thu, Sep 11, 2003	25.66	25.90	25.45	25.76
2847	NYSE	LOW	Wed, Sep 10, 2003	25.75	26.09	25.52	25.53
2846	NYSE	LOW	Tue, Sep 9, 2003	26.53	26.68	25.91	25.96
2845	NYSE	LOW	Mon, Sep 8, 2003	27.20	27.25	26.75	26.85
2844	NYSE	LOW	Fri, Sep 5, 2003	27.94	27.94	26.89	27.25
2843	NYSE	LOW	Thu, Sep 4, 2003	27.54	27.95	27.04	27.94
2842	NYSE	LOW	Wed, Sep 3, 2003	27.45	27.63	27.35	27.54
2841	NYSE	LOW	Tue, Sep 2, 2003	27.38	27.49	26.98	27.27
2840	NYSE	LOW	Fri, Aug 29, 2003	27.26	27.48	27.13	27.43
2839	NYSE	LOW	Thu, Aug 28, 2003	26.65	27.44	26.65	27.26
2838	NYSE	LOW	Wed, Aug 27, 2003	26.15	26.67	26.15	26.63
2837	NYSE	LOW	Tue, Aug 26, 2003	26.35	26.44	25.91	26.31
2836	NYSE	LOW	Mon, Aug 25, 2003	26.40	26.47	26.03	26.43
2835	NYSE	LOW	Fri, Aug 22, 2003	26.97	26.97	26.37	26.46
2834	NYSE	LOW	Thu, Aug 21, 2003	26.55	27.13	26.50	26.74
2833	NYSE	LOW	Wed, Aug 20, 2003	26.30	26.69	26.20	26.55
2832	NYSE	LOW	Tue, Aug 19, 2003	26.23	26.46	26.00	26.34
2831	NYSE	LOW	Mon, Aug 18, 2003	25.50	26.18	25.18	25.98
2830	NYSE	LOW	Fri, Aug 15, 2003	24.18	24.45	24.08	24.45
2829	NYSE	LOW	Thu, Aug 14, 2003	23.90	24.25	23.82	24.14
2828	NYSE	LOW	Wed, Aug 13, 2003	24.18	24.28	23.80	23.93
2827	NYSE	LOW	Tue, Aug 12, 2003	23.58	24.20	23.55	24.18
2826	NYSE	LOW	Mon, Aug 11, 2003	23.48	23.68	23.24	23.41
2825	NYSE	LOW	Fri, Aug 8, 2003	23.15	23.71	23.14	23.45
2824	NYSE	LOW	Thu, Aug 7, 2003	23.10	23.20	22.80	23.12
2823	NYSE	LOW	Wed, Aug 6, 2003	22.94	23.13	22.83	22.91
2822	NYSE	LOW	Tue, Aug 5, 2003	23.37	23.48	22.97	22.97
2821	NYSE	LOW	Mon, Aug 4, 2003	23.31	23.43	22.77	23.34
2820	NYSE	LOW	Fri, Aug 1, 2003	23.78	23.82	23.35	23.50
2819	NYSE	LOW	Thu, Jul 31, 2003	23.83	24.25	23.65	23.78
2818	NYSE	LOW	Wed, Jul 30, 2003	23.74	23.76	23.41	23.67
2817	NYSE	LOW	Tue, Jul 29, 2003	24.17	24.20	23.65	23.75
2816	NYSE	LOW	Mon, Jul 28, 2003	24.12	24.36	23.98	24.17
2815	NYSE	LOW	Fri, Jul 25, 2003	23.60	24.17	23.58	24.12
2814	NYSE	LOW	Thu, Jul 24, 2003	23.78	24.04	23.55	23.55
2813	NYSE	LOW	Wed, Jul 23, 2003	23.63	23.78	23.40	23.75
2812	NYSE	LOW	Tue, Jul 22, 2003	22.86	23.71	22.86	23.50
2811	NYSE	LOW	Mon, Jul 21, 2003	23.38	23.62	23.24	23.25
2810	NYSE	LOW	Fri, Jul 18, 2003	23.43	23.61	23.20	23.52
2809	NYSE	LOW	Thu, Jul 17, 2003	23.51	23.79	23.29	23.32
2808	NYSE	LOW	Wed, Jul 16, 2003	23.55	23.72	23.28	23.54
2807	NYSE	LOW	Tue, Jul 15, 2003	23.79	24.03	23.20	23.55
2806	NYSE	LOW	Mon, Jul 14, 2003	23.57	23.83	23.38	23.61
2805	NYSE	LOW	Fri, Jul 11, 2003	22.85	23.61	22.82	23.44
2804	NYSE	LOW	Thu, Jul 10, 2003	22.48	22.65	21.88	22.61
2803	NYSE	LOW	Wed, Jul 9, 2003	22.70	22.73	22.48	22.48
2802	NYSE	LOW	Tue, Jul 8, 2003	21.87	22.86	21.86	22.65
2801	NYSE	LOW	Mon, Jul 7, 2003	21.35	21.79	21.16	21.76
2800	NYSE	LOW	Thu, Jul 3, 2003	21.08	21.23	21.00	21.06
2799	NYSE	LOW	Wed, Jul 2, 2003	21.37	21.50	21.21	21.28
2798	NYSE	LOW	Tue, Jul 1, 2003	21.41	21.43	20.91	21.28
2797	NYSE	LOW	Mon, Jun 30, 2003	21.55	21.85	21.42	21.48
2796	NYSE	LOW	Fri, Jun 27, 2003	21.84	22.00	21.51	21.56
2795	NYSE	LOW	Thu, Jun 26, 2003	21.70	21.85	21.40	21.82
2794	NYSE	LOW	Wed, Jun 25, 2003	21.85	22.44	21.62	21.70
2793	NYSE	LOW	Tue, Jun 24, 2003	21.58	21.86	21.55	21.68
2792	NYSE	LOW	Mon, Jun 23, 2003	22.03	22.08	21.52	21.65
2791	NYSE	LOW	Fri, Jun 20, 2003	22.38	22.48	21.98	22.10
2790	NYSE	LOW	Thu, Jun 19, 2003	22.66	22.78	22.29	22.38
2789	NYSE	LOW	Wed, Jun 18, 2003	22.45	22.92	22.41	22.66
2788	NYSE	LOW	Tue, Jun 17, 2003	22.59	22.74	22.37	22.61
2787	NYSE	LOW	Mon, Jun 16, 2003	22.35	22.63	22.14	22.59
2786	NYSE	LOW	Fri, Jun 13, 2003	22.30	22.35	21.96	22.08
2785	NYSE	LOW	Thu, Jun 12, 2003	22.10	22.43	22.07	22.38
2784	NYSE	LOW	Wed, Jun 11, 2003	22.11	22.11	21.66	22.06
2783	NYSE	LOW	Tue, Jun 10, 2003	21.45	22.22	21.45	22.11
2782	NYSE	LOW	Mon, Jun 9, 2003	21.98	22.05	21.40	21.43
2781	NYSE	LOW	Fri, Jun 6, 2003	22.58	22.63	21.95	21.98
2780	NYSE	LOW	Thu, Jun 5, 2003	21.95	22.54	21.89	22.45
2779	NYSE	LOW	Wed, Jun 4, 2003	21.89	22.28	21.83	22.20
2778	NYSE	LOW	Tue, Jun 3, 2003	21.10	21.97	21.10	21.87
2777	NYSE	LOW	Mon, Jun 2, 2003	21.30	21.56	21.05	21.10
2776	NYSE	LOW	Fri, May 30, 2003	20.83	21.18	20.69	21.13
2775	NYSE	LOW	Thu, May 29, 2003	20.70	20.95	20.50	20.55
2774	NYSE	LOW	Wed, May 28, 2003	20.60	20.93	20.06	20.69
2773	NYSE	LOW	Tue, May 27, 2003	19.94	20.60	19.83	20.36
2772	NYSE	LOW	Fri, May 23, 2003	20.08	20.08	19.77	19.94
2771	NYSE	LOW	Thu, May 22, 2003	20.23	20.23	19.93	20.08
2770	NYSE	LOW	Wed, May 21, 2003	19.51	20.20	19.51	20.12
2769	NYSE	LOW	Tue, May 20, 2003	20.37	20.58	19.10	19.50
2768	NYSE	LOW	Mon, May 19, 2003	21.15	21.25	20.05	20.15
2767	NYSE	LOW	Fri, May 16, 2003	22.33	22.41	21.98	22.15
2766	NYSE	LOW	Thu, May 15, 2003	22.50	22.54	21.96	22.41
2765	NYSE	LOW	Wed, May 14, 2003	22.83	22.98	22.22	22.27
2764	NYSE	LOW	Tue, May 13, 2003	22.95	23.03	22.71	22.78
2763	NYSE	LOW	Mon, May 12, 2003	22.65	23.22	22.45	23.10
2762	NYSE	LOW	Fri, May 9, 2003	22.40	22.66	22.19	22.65
2761	NYSE	LOW	Thu, May 8, 2003	22.28	22.70	22.21	22.30
2760	NYSE	LOW	Wed, May 7, 2003	22.18	22.63	22.10	22.36
2759	NYSE	LOW	Tue, May 6, 2003	22.20	22.71	22.16	22.25
2758	NYSE	LOW	Mon, May 5, 2003	22.23	22.34	22.03	22.03
2757	NYSE	LOW	Fri, May 2, 2003	21.80	22.32	21.78	22.08
2756	NYSE	LOW	Thu, May 1, 2003	21.83	21.83	21.31	21.76
2755	NYSE	LOW	Wed, Apr 30, 2003	22.30	22.30	21.83	21.95
2754	NYSE	LOW	Tue, Apr 29, 2003	22.50	22.77	22.35	22.35
2753	NYSE	LOW	Mon, Apr 28, 2003	22.21	22.50	22.08	22.44
2752	NYSE	LOW	Fri, Apr 25, 2003	22.50	22.52	22.08	22.21
2751	NYSE	LOW	Thu, Apr 24, 2003	22.35	22.53	22.17	22.40
2750	NYSE	LOW	Wed, Apr 23, 2003	22.75	22.78	22.45	22.58
2749	NYSE	LOW	Tue, Apr 22, 2003	22.58	23.00	22.53	22.85
2748	NYSE	LOW	Mon, Apr 21, 2003	22.83	22.91	22.54	22.78
2747	NYSE	LOW	Thu, Apr 17, 2003	22.36	22.89	22.17	22.83
2746	NYSE	LOW	Wed, Apr 16, 2003	22.73	22.84	22.28	22.35
2745	NYSE	LOW	Tue, Apr 15, 2003	22.20	22.83	22.05	22.72
2744	NYSE	LOW	Mon, Apr 14, 2003	21.95	22.25	21.71	22.22
2743	NYSE	LOW	Fri, Apr 11, 2003	22.15	22.23	21.86	21.95
2742	NYSE	LOW	Thu, Apr 10, 2003	21.36	21.85	21.33	21.83
2741	NYSE	LOW	Wed, Apr 9, 2003	21.65	21.85	21.25	21.32
2740	NYSE	LOW	Tue, Apr 8, 2003	21.70	21.74	21.42	21.56
2739	NYSE	LOW	Mon, Apr 7, 2003	22.00	22.15	21.68	21.70
2738	NYSE	LOW	Fri, Apr 4, 2003	21.58	21.76	21.33	21.58
2737	NYSE	LOW	Thu, Apr 3, 2003	21.43	21.75	21.17	21.52
2736	NYSE	LOW	Wed, Apr 2, 2003	21.29	21.47	20.76	21.16
2735	NYSE	LOW	Tue, Apr 1, 2003	20.53	20.67	20.15	20.57
2734	NYSE	LOW	Mon, Mar 31, 2003	20.27	20.62	20.00	20.41
2733	NYSE	LOW	Fri, Mar 28, 2003	20.80	20.80	20.38	20.48
2732	NYSE	LOW	Thu, Mar 27, 2003	20.76	20.98	20.63	20.85
2731	NYSE	LOW	Wed, Mar 26, 2003	20.73	21.26	20.70	21.02
2730	NYSE	LOW	Tue, Mar 25, 2003	20.40	20.89	20.40	20.75
2729	NYSE	LOW	Mon, Mar 24, 2003	20.77	20.77	20.26	20.40
2728	NYSE	LOW	Fri, Mar 21, 2003	20.95	21.34	20.68	21.27
2727	NYSE	LOW	Thu, Mar 20, 2003	20.84	20.84	20.00	20.58
2726	NYSE	LOW	Wed, Mar 19, 2003	19.90	20.58	19.90	20.47
2725	NYSE	LOW	Tue, Mar 18, 2003	20.05	20.15	19.58	20.14
2724	NYSE	LOW	Mon, Mar 17, 2003	19.50	20.10	19.14	20.05
2723	NYSE	LOW	Fri, Mar 14, 2003	19.29	19.69	19.17	19.53
2722	NYSE	LOW	Thu, Mar 13, 2003	18.64	19.38	18.60	19.29
2721	NYSE	LOW	Wed, Mar 12, 2003	18.10	18.49	17.73	18.45
2720	NYSE	LOW	Tue, Mar 11, 2003	18.45	18.60	18.13	18.20
2719	NYSE	LOW	Mon, Mar 10, 2003	18.80	18.97	18.40	18.49
2718	NYSE	LOW	Fri, Mar 7, 2003	18.73	19.10	17.98	19.02
2717	NYSE	LOW	Thu, Mar 6, 2003	18.71	19.05	18.50	18.73
2716	NYSE	LOW	Wed, Mar 5, 2003	18.88	18.92	18.45	18.81
2715	NYSE	LOW	Tue, Mar 4, 2003	19.21	19.50	18.75	18.78
2714	NYSE	LOW	Mon, Mar 3, 2003	19.78	19.94	19.55	19.64
2713	NYSE	LOW	Fri, Feb 28, 2003	19.50	19.80	19.50	19.65
2712	NYSE	LOW	Thu, Feb 27, 2003	19.73	19.75	19.20	19.42
2711	NYSE	LOW	Wed, Feb 26, 2003	19.18	19.83	19.18	19.50
2710	NYSE	LOW	Tue, Feb 25, 2003	18.88	19.31	18.55	19.31
2709	NYSE	LOW	Mon, Feb 24, 2003	18.93	19.25	18.56	19.05
2708	NYSE	LOW	Fri, Feb 21, 2003	17.50	18.13	17.42	18.01
2707	NYSE	LOW	Thu, Feb 20, 2003	17.45	17.73	17.44	17.48
2706	NYSE	LOW	Wed, Feb 19, 2003	17.77	17.90	17.48	17.50
2705	NYSE	LOW	Tue, Feb 18, 2003	17.50	18.08	17.48	17.83
2704	NYSE	LOW	Fri, Feb 14, 2003	16.95	17.48	16.76	17.48
2703	NYSE	LOW	Thu, Feb 13, 2003	17.15	17.15	16.69	17.01
2702	NYSE	LOW	Wed, Feb 12, 2003	17.25	17.50	17.12	17.13
2701	NYSE	LOW	Tue, Feb 11, 2003	17.38	17.52	17.13	17.29
2700	NYSE	LOW	Mon, Feb 10, 2003	17.17	17.25	16.83	17.20
2699	NYSE	LOW	Fri, Feb 7, 2003	17.63	17.72	16.90	17.04
2698	NYSE	LOW	Thu, Feb 6, 2003	17.31	17.60	17.14	17.32
2697	NYSE	LOW	Wed, Feb 5, 2003	17.50	17.63	17.27	17.31
2696	NYSE	LOW	Tue, Feb 4, 2003	17.65	17.65	17.25	17.40
2695	NYSE	LOW	Mon, Feb 3, 2003	17.28	17.78	17.26	17.65
2694	NYSE	LOW	Fri, Jan 31, 2003	16.95	17.48	16.93	17.09
2693	NYSE	LOW	Thu, Jan 30, 2003	17.45	17.68	16.94	17.00
2692	NYSE	LOW	Wed, Jan 29, 2003	17.30	17.45	17.06	17.31
2691	NYSE	LOW	Tue, Jan 28, 2003	17.33	17.53	17.28	17.30
2690	NYSE	LOW	Mon, Jan 27, 2003	17.06	17.46	17.00	17.20
2689	NYSE	LOW	Fri, Jan 24, 2003	17.50	17.53	16.94	17.06
2688	NYSE	LOW	Thu, Jan 23, 2003	17.68	17.87	17.40	17.50
2687	NYSE	LOW	Wed, Jan 22, 2003	17.83	18.05	17.57	17.58
2686	NYSE	LOW	Tue, Jan 21, 2003	18.48	18.53	17.83	17.83
2685	NYSE	LOW	Fri, Jan 17, 2003	18.84	18.90	18.35	18.35
2684	NYSE	LOW	Thu, Jan 16, 2003	19.03	19.21	18.75	18.91
2683	NYSE	LOW	Wed, Jan 15, 2003	19.00	19.13	18.81	19.00
2682	NYSE	LOW	Tue, Jan 14, 2003	18.50	19.03	18.50	18.87
2681	NYSE	LOW	Mon, Jan 13, 2003	19.50	19.51	18.96	19.03
2680	NYSE	LOW	Fri, Jan 10, 2003	19.08	19.53	18.98	19.23
2679	NYSE	LOW	Thu, Jan 9, 2003	18.79	19.28	18.79	19.21
2678	NYSE	LOW	Wed, Jan 8, 2003	18.53	18.89	18.45	18.59
2677	NYSE	LOW	Tue, Jan 7, 2003	18.50	18.74	18.38	18.48
2676	NYSE	LOW	Mon, Jan 6, 2003	18.63	18.74	18.25	18.25
2675	NYSE	LOW	Fri, Jan 3, 2003	19.68	19.68	18.06	18.46
2674	NYSE	LOW	Thu, Jan 2, 2003	18.95	19.76	18.95	19.68
2673	NYSE	LOW	Tue, Dec 31, 2002	18.93	19.10	18.66	18.75
2672	NYSE	LOW	Mon, Dec 30, 2002	18.40	19.00	18.38	18.93
2671	NYSE	LOW	Fri, Dec 27, 2002	18.61	18.69	18.25	18.40
2670	NYSE	LOW	Thu, Dec 26, 2002	18.43	18.99	18.43	18.66
2669	NYSE	LOW	Tue, Dec 24, 2002	18.50	18.54	18.33	18.43
2668	NYSE	LOW	Mon, Dec 23, 2002	19.18	19.18	18.58	18.75
2667	NYSE	LOW	Fri, Dec 20, 2002	19.15	19.33	18.68	19.18
2666	NYSE	LOW	Thu, Dec 19, 2002	19.13	19.48	18.82	18.90
2665	NYSE	LOW	Wed, Dec 18, 2002	19.43	19.58	18.97	19.10
2664	NYSE	LOW	Tue, Dec 17, 2002	19.97	19.97	19.30	19.40
2663	NYSE	LOW	Mon, Dec 16, 2002	19.33	19.96	19.25	19.96
2662	NYSE	LOW	Fri, Dec 13, 2002	19.55	19.71	19.25	19.46
2661	NYSE	LOW	Thu, Dec 12, 2002	20.05	20.08	19.73	19.90
2660	NYSE	LOW	Wed, Dec 11, 2002	20.05	20.20	19.70	19.89
2659	NYSE	LOW	Tue, Dec 10, 2002	19.98	20.40	19.90	20.30
2658	NYSE	LOW	Mon, Dec 9, 2002	20.41	20.41	19.81	19.93
2657	NYSE	LOW	Fri, Dec 6, 2002	20.33	20.57	20.00	20.41
2656	NYSE	LOW	Thu, Dec 5, 2002	20.81	20.92	20.45	20.58
2655	NYSE	LOW	Wed, Dec 4, 2002	19.98	20.95	19.88	20.80
2654	NYSE	LOW	Tue, Dec 3, 2002	20.59	20.68	20.08	20.21
2653	NYSE	LOW	Mon, Dec 2, 2002	21.25	21.34	20.45	20.58
2652	NYSE	LOW	Fri, Nov 29, 2002	20.90	21.00	20.68	20.75
2651	NYSE	LOW	Wed, Nov 27, 2002	20.23	20.85	20.13	20.75
2650	NYSE	LOW	Tue, Nov 26, 2002	20.25	21.00	19.66	19.83
2649	NYSE	LOW	Mon, Nov 25, 2002	19.56	20.13	19.46	19.95
2648	NYSE	LOW	Fri, Nov 22, 2002	19.58	19.85	19.40	19.45
2647	NYSE	LOW	Thu, Nov 21, 2002	19.39	19.83	18.96	19.58
2646	NYSE	LOW	Wed, Nov 20, 2002	19.65	19.73	18.92	18.95
2645	NYSE	LOW	Tue, Nov 19, 2002	20.35	20.35	18.95	19.49
2644	NYSE	LOW	Mon, Nov 18, 2002	21.90	21.90	20.28	20.35
2643	NYSE	LOW	Fri, Nov 15, 2002	20.93	21.51	20.80	21.25
2642	NYSE	LOW	Thu, Nov 14, 2002	20.58	21.05	20.45	20.95
2641	NYSE	LOW	Wed, Nov 13, 2002	19.78	20.34	19.48	20.15
2640	NYSE	LOW	Tue, Nov 12, 2002	19.36	20.25	19.36	19.78
2639	NYSE	LOW	Mon, Nov 11, 2002	19.70	19.80	19.20	19.36
2638	NYSE	LOW	Fri, Nov 8, 2002	19.99	20.18	19.50	19.74
2637	NYSE	LOW	Thu, Nov 7, 2002	20.62	20.77	19.89	19.99
2636	NYSE	LOW	Wed, Nov 6, 2002	21.05	21.08	20.34	20.82
2635	NYSE	LOW	Tue, Nov 5, 2002	20.53	20.95	20.45	20.95
2634	NYSE	LOW	Mon, Nov 4, 2002	21.10	21.24	20.56	20.60
2633	NYSE	LOW	Fri, Nov 1, 2002	20.87	21.13	20.38	21.05
2632	NYSE	LOW	Thu, Oct 31, 2002	21.48	21.65	20.70	20.87
2631	NYSE	LOW	Wed, Oct 30, 2002	21.86	21.86	21.28	21.48
2630	NYSE	LOW	Tue, Oct 29, 2002	21.26	21.97	20.78	21.86
2629	NYSE	LOW	Mon, Oct 28, 2002	22.05	22.06	21.21	21.37
2628	NYSE	LOW	Fri, Oct 25, 2002	21.78	22.10	21.67	21.93
2627	NYSE	LOW	Thu, Oct 24, 2002	22.00	22.40	21.75	21.91
2626	NYSE	LOW	Wed, Oct 23, 2002	21.50	21.88	21.25	21.63
2625	NYSE	LOW	Tue, Oct 22, 2002	22.08	22.41	21.40	21.63
2624	NYSE	LOW	Mon, Oct 21, 2002	21.78	22.28	21.25	22.20
2623	NYSE	LOW	Fri, Oct 18, 2002	21.38	22.08	21.11	22.08
2622	NYSE	LOW	Thu, Oct 17, 2002	21.75	21.75	21.12	21.38
2621	NYSE	LOW	Wed, Oct 16, 2002	20.99	21.00	20.54	20.92
2620	NYSE	LOW	Tue, Oct 15, 2002	20.75	21.35	20.70	20.99
2619	NYSE	LOW	Mon, Oct 14, 2002	19.38	20.34	19.25	19.86
2618	NYSE	LOW	Fri, Oct 11, 2002	19.03	19.78	18.89	19.45
2617	NYSE	LOW	Thu, Oct 10, 2002	18.44	18.97	18.25	18.53
2616	NYSE	LOW	Wed, Oct 9, 2002	19.45	19.50	18.45	18.75
2615	NYSE	LOW	Tue, Oct 8, 2002	19.00	20.13	18.81	19.68
2614	NYSE	LOW	Mon, Oct 7, 2002	19.80	19.98	18.67	18.74
2613	NYSE	LOW	Fri, Oct 4, 2002	20.25	20.35	19.05	19.93
2612	NYSE	LOW	Thu, Oct 3, 2002	20.13	20.44	19.75	19.95
2611	NYSE	LOW	Wed, Oct 2, 2002	21.08	21.16	20.33	20.59
2610	NYSE	LOW	Tue, Oct 1, 2002	20.70	21.15	19.90	21.10
2609	NYSE	LOW	Mon, Sep 30, 2002	21.07	21.07	20.34	20.70
2608	NYSE	LOW	Fri, Sep 27, 2002	21.75	21.98	21.20	21.24
2607	NYSE	LOW	Thu, Sep 26, 2002	20.94	21.86	20.82	21.83
2606	NYSE	LOW	Wed, Sep 25, 2002	20.63	21.00	20.18	20.82
2605	NYSE	LOW	Tue, Sep 24, 2002	20.66	20.74	19.80	20.31
2604	NYSE	LOW	Mon, Sep 23, 2002	21.13	21.13	20.23	20.65
2603	NYSE	LOW	Fri, Sep 20, 2002	21.65	21.82	21.15	21.20
2602	NYSE	LOW	Thu, Sep 19, 2002	22.10	22.22	21.58	21.65
2601	NYSE	LOW	Wed, Sep 18, 2002	21.91	22.53	21.58	22.41
2600	NYSE	LOW	Tue, Sep 17, 2002	22.97	23.00	22.03	22.03
2599	NYSE	LOW	Mon, Sep 16, 2002	22.49	22.85	22.35	22.74
2598	NYSE	LOW	Fri, Sep 13, 2002	21.70	22.49	21.67	22.49
2597	NYSE	LOW	Thu, Sep 12, 2002	22.49	22.49	21.79	21.85
2596	NYSE	LOW	Wed, Sep 11, 2002	22.16	22.90	22.13	22.60
2595	NYSE	LOW	Tue, Sep 10, 2002	22.17	22.31	21.80	22.26
2594	NYSE	LOW	Mon, Sep 9, 2002	22.00	22.10	21.50	22.05
2593	NYSE	LOW	Fri, Sep 6, 2002	21.63	22.13	21.61	22.02
2592	NYSE	LOW	Thu, Sep 5, 2002	20.63	21.50	20.60	21.14
2591	NYSE	LOW	Wed, Sep 4, 2002	20.50	21.26	20.38	21.14
2590	NYSE	LOW	Tue, Sep 3, 2002	20.57	20.75	20.13	20.52
2589	NYSE	LOW	Fri, Aug 30, 2002	20.45	21.08	20.42	20.69
2588	NYSE	LOW	Thu, Aug 29, 2002	20.35	20.77	20.20	20.53
2587	NYSE	LOW	Wed, Aug 28, 2002	20.63	20.86	20.30	20.53
2586	NYSE	LOW	Tue, Aug 27, 2002	21.68	21.84	20.88	20.99
2585	NYSE	LOW	Mon, Aug 26, 2002	21.50	21.68	21.04	21.64
2584	NYSE	LOW	Fri, Aug 23, 2002	21.95	21.98	21.30	21.41
2583	NYSE	LOW	Thu, Aug 22, 2002	21.50	22.10	21.31	22.01
2582	NYSE	LOW	Wed, Aug 21, 2002	21.25	21.56	21.05	21.42
2581	NYSE	LOW	Tue, Aug 20, 2002	20.50	21.08	20.40	21.00
2580	NYSE	LOW	Mon, Aug 19, 2002	19.75	20.55	19.31	20.50
2579	NYSE	LOW	Fri, Aug 16, 2002	18.85	18.85	18.30	18.40
2578	NYSE	LOW	Thu, Aug 15, 2002	18.45	19.06	18.44	18.97
2577	NYSE	LOW	Wed, Aug 14, 2002	17.45	18.40	17.30	18.38
2576	NYSE	LOW	Tue, Aug 13, 2002	17.15	18.20	17.10	17.24
2575	NYSE	LOW	Mon, Aug 12, 2002	16.95	17.40	16.84	17.32
2574	NYSE	LOW	Fri, Aug 9, 2002	17.36	17.70	17.17	17.42
2573	NYSE	LOW	Thu, Aug 8, 2002	18.20	18.20	16.80	17.61
2572	NYSE	LOW	Wed, Aug 7, 2002	18.10	18.28	17.70	18.24
2571	NYSE	LOW	Tue, Aug 6, 2002	17.10	18.25	17.05	17.83
2570	NYSE	LOW	Mon, Aug 5, 2002	16.78	17.35	16.74	16.82
2569	NYSE	LOW	Fri, Aug 2, 2002	17.45	17.53	16.25	16.75
2568	NYSE	LOW	Thu, Aug 1, 2002	18.63	18.80	17.50	17.72
2567	NYSE	LOW	Wed, Jul 31, 2002	19.05	19.08	18.30	18.93
2566	NYSE	LOW	Tue, Jul 30, 2002	18.70	19.28	18.30	19.05
2565	NYSE	LOW	Mon, Jul 29, 2002	17.98	18.88	17.98	18.83
2564	NYSE	LOW	Fri, Jul 26, 2002	17.60	18.33	17.25	17.80
2563	NYSE	LOW	Thu, Jul 25, 2002	18.49	18.49	17.21	17.54
2562	NYSE	LOW	Wed, Jul 24, 2002	16.53	18.76	16.35	18.75
2561	NYSE	LOW	Tue, Jul 23, 2002	17.47	18.13	17.00	17.11
2560	NYSE	LOW	Mon, Jul 22, 2002	17.63	18.18	16.85	17.46
2559	NYSE	LOW	Fri, Jul 19, 2002	18.38	18.70	17.93	18.02
2558	NYSE	LOW	Thu, Jul 18, 2002	19.00	19.75	18.81	18.93
2557	NYSE	LOW	Wed, Jul 17, 2002	19.25	19.65	18.26	19.10
2556	NYSE	LOW	Tue, Jul 16, 2002	20.05	20.26	18.65	18.80
2555	NYSE	LOW	Mon, Jul 15, 2002	19.95	20.50	19.02	20.50
2554	NYSE	LOW	Fri, Jul 12, 2002	20.50	20.86	19.67	20.09
2553	NYSE	LOW	Thu, Jul 11, 2002	21.26	21.88	20.29	21.60
2552	NYSE	LOW	Wed, Jul 10, 2002	22.33	22.58	21.48	21.55
2551	NYSE	LOW	Tue, Jul 9, 2002	23.09	23.18	22.15	22.33
2550	NYSE	LOW	Mon, Jul 8, 2002	22.95	23.22	22.53	23.13
2549	NYSE	LOW	Fri, Jul 5, 2002	22.25	22.90	22.25	22.85
2548	NYSE	LOW	Wed, Jul 3, 2002	21.85	22.06	20.90	22.03
2547	NYSE	LOW	Tue, Jul 2, 2002	22.18	22.30	21.58	21.90
2546	NYSE	LOW	Mon, Jul 1, 2002	22.70	22.98	22.10	22.18
2545	NYSE	LOW	Fri, Jun 28, 2002	22.65	23.03	22.28	22.70
2544	NYSE	LOW	Thu, Jun 27, 2002	22.40	22.87	21.75	22.85
2543	NYSE	LOW	Wed, Jun 26, 2002	21.80	22.35	21.68	22.21
2542	NYSE	LOW	Tue, Jun 25, 2002	22.63	23.00	22.03	22.20
2541	NYSE	LOW	Mon, Jun 24, 2002	22.00	22.75	21.88	22.30
2540	NYSE	LOW	Fri, Jun 21, 2002	22.13	22.60	22.10	22.20
2539	NYSE	LOW	Thu, Jun 20, 2002	22.95	23.13	22.21	22.30
2538	NYSE	LOW	Wed, Jun 19, 2002	22.60	23.24	22.53	22.69
2537	NYSE	LOW	Tue, Jun 18, 2002	23.85	23.88	22.53	22.60
2536	NYSE	LOW	Mon, Jun 17, 2002	23.43	24.00	23.30	23.90
2535	NYSE	LOW	Fri, Jun 14, 2002	23.41	23.45	22.76	23.42
2534	NYSE	LOW	Thu, Jun 13, 2002	23.65	23.82	23.03	23.41
2533	NYSE	LOW	Wed, Jun 12, 2002	23.40	23.91	23.30	23.75
2532	NYSE	LOW	Tue, Jun 11, 2002	23.80	24.27	23.57	23.58
2531	NYSE	LOW	Mon, Jun 10, 2002	23.43	23.81	23.36	23.50
2530	NYSE	LOW	Fri, Jun 7, 2002	23.15	23.36	22.77	23.18
2529	NYSE	LOW	Thu, Jun 6, 2002	23.88	23.88	23.00	23.18
2528	NYSE	LOW	Wed, Jun 5, 2002	23.15	23.88	23.13	23.72
2527	NYSE	LOW	Tue, Jun 4, 2002	22.68	23.10	22.50	23.00
2526	NYSE	LOW	Mon, Jun 3, 2002	23.50	23.58	22.62	22.63
2525	NYSE	LOW	Fri, May 31, 2002	23.78	24.15	22.88	23.58
2524	NYSE	LOW	Thu, May 30, 2002	23.88	24.04	23.75	23.95
2523	NYSE	LOW	Wed, May 29, 2002	23.80	24.31	23.79	24.02
2522	NYSE	LOW	Tue, May 28, 2002	24.10	24.18	23.20	24.00
2521	NYSE	LOW	Fri, May 24, 2002	24.45	25.00	23.97	24.05
2520	NYSE	LOW	Thu, May 23, 2002	23.63	24.01	23.49	24.00
2519	NYSE	LOW	Wed, May 22, 2002	22.88	23.52	22.88	23.49
2518	NYSE	LOW	Tue, May 21, 2002	23.45	23.58	23.05	23.07
2517	NYSE	LOW	Mon, May 20, 2002	23.17	23.59	23.15	23.40
2516	NYSE	LOW	Fri, May 17, 2002	21.96	22.40	21.84	22.38
2515	NYSE	LOW	Thu, May 16, 2002	21.87	22.11	21.78	21.83
2514	NYSE	LOW	Wed, May 15, 2002	21.68	22.13	21.68	22.01
2513	NYSE	LOW	Tue, May 14, 2002	21.13	21.94	21.13	21.88
2512	NYSE	LOW	Mon, May 13, 2002	20.88	21.00	20.64	20.83
2511	NYSE	LOW	Fri, May 10, 2002	21.43	21.43	20.79	20.90
2510	NYSE	LOW	Thu, May 9, 2002	21.08	21.63	21.04	21.40
2509	NYSE	LOW	Wed, May 8, 2002	21.13	21.34	20.82	21.05
2508	NYSE	LOW	Tue, May 7, 2002	20.95	21.23	20.73	20.87
2507	NYSE	LOW	Mon, May 6, 2002	21.70	21.74	20.95	20.95
2506	NYSE	LOW	Fri, May 3, 2002	21.75	21.96	21.53	21.81
2505	NYSE	LOW	Thu, May 2, 2002	21.45	21.84	21.38	21.75
2504	NYSE	LOW	Wed, May 1, 2002	21.20	21.45	20.88	21.34
2503	NYSE	LOW	Tue, Apr 30, 2002	21.25	21.53	21.00	21.15
2502	NYSE	LOW	Mon, Apr 29, 2002	21.50	21.53	21.26	21.28
2501	NYSE	LOW	Fri, Apr 26, 2002	21.83	21.93	21.40	21.44
2500	NYSE	LOW	Thu, Apr 25, 2002	21.35	21.83	21.31	21.70
2499	NYSE	LOW	Wed, Apr 24, 2002	22.30	22.43	21.55	21.68
2498	NYSE	LOW	Tue, Apr 23, 2002	22.30	22.45	22.05	22.13
2497	NYSE	LOW	Mon, Apr 22, 2002	22.40	22.59	22.03	22.17
2496	NYSE	LOW	Fri, Apr 19, 2002	22.30	22.48	22.25	22.25
2495	NYSE	LOW	Thu, Apr 18, 2002	22.33	22.40	22.03	22.28
2494	NYSE	LOW	Wed, Apr 17, 2002	22.49	22.49	22.02	22.10
2493	NYSE	LOW	Tue, Apr 16, 2002	22.13	22.59	21.93	22.59
2492	NYSE	LOW	Mon, Apr 15, 2002	22.39	22.40	21.92	22.08
2491	NYSE	LOW	Fri, Apr 12, 2002	22.13	22.60	22.03	22.39
2490	NYSE	LOW	Thu, Apr 11, 2002	22.61	22.85	22.03	22.08
2489	NYSE	LOW	Wed, Apr 10, 2002	22.44	22.63	22.27	22.61
2488	NYSE	LOW	Tue, Apr 9, 2002	22.10	22.45	22.00	22.42
2487	NYSE	LOW	Mon, Apr 8, 2002	21.75	22.15	21.65	22.10
2486	NYSE	LOW	Fri, Apr 5, 2002	21.70	21.98	21.65	21.75
2485	NYSE	LOW	Thu, Apr 4, 2002	21.23	21.55	21.20	21.37
2484	NYSE	LOW	Wed, Apr 3, 2002	21.45	21.68	20.95	21.03
2483	NYSE	LOW	Tue, Apr 2, 2002	21.62	21.73	21.46	21.48
2482	NYSE	LOW	Mon, Apr 1, 2002	21.50	21.74	21.34	21.62
2481	NYSE	LOW	Thu, Mar 28, 2002	22.00	22.00	21.41	21.75
2480	NYSE	LOW	Wed, Mar 27, 2002	22.04	22.08	21.75	21.85
2479	NYSE	LOW	Tue, Mar 26, 2002	21.86	22.13	21.68	21.98
2478	NYSE	LOW	Mon, Mar 25, 2002	22.73	22.73	21.96	21.98
2477	NYSE	LOW	Fri, Mar 22, 2002	22.35	22.80	22.19	22.52
2476	NYSE	LOW	Thu, Mar 21, 2002	22.35	22.63	22.21	22.42
2475	NYSE	LOW	Wed, Mar 20, 2002	21.90	22.61	21.85	22.45
2474	NYSE	LOW	Tue, Mar 19, 2002	21.95	22.47	21.95	22.20
2473	NYSE	LOW	Mon, Mar 18, 2002	22.55	22.56	21.79	21.92
2472	NYSE	LOW	Fri, Mar 15, 2002	22.11	22.42	21.73	22.42
2471	NYSE	LOW	Thu, Mar 14, 2002	21.95	22.40	21.81	21.89
2470	NYSE	LOW	Wed, Mar 13, 2002	21.75	22.03	21.44	21.99
2469	NYSE	LOW	Tue, Mar 12, 2002	21.03	21.98	20.96	21.81
2468	NYSE	LOW	Mon, Mar 11, 2002	21.13	21.32	20.80	21.13
2467	NYSE	LOW	Fri, Mar 8, 2002	21.90	22.02	21.24	21.38
2466	NYSE	LOW	Thu, Mar 7, 2002	21.75	21.92	21.03	21.53
2465	NYSE	LOW	Wed, Mar 6, 2002	20.95	21.50	20.93	21.50
2464	NYSE	LOW	Tue, Mar 5, 2002	21.25	21.35	20.68	20.83
2463	NYSE	LOW	Mon, Mar 4, 2002	21.40	21.65	20.85	21.65
2462	NYSE	LOW	Fri, Mar 1, 2002	22.51	22.63	21.60	22.00
2461	NYSE	LOW	Thu, Feb 28, 2002	22.58	22.85	21.73	22.63
2460	NYSE	LOW	Wed, Feb 27, 2002	23.73	23.75	22.50	22.61
2459	NYSE	LOW	Tue, Feb 26, 2002	23.75	23.85	22.96	23.24
2458	NYSE	LOW	Mon, Feb 25, 2002	23.50	23.89	23.33	23.75
2457	NYSE	LOW	Fri, Feb 22, 2002	22.63	23.03	22.21	23.03
2456	NYSE	LOW	Thu, Feb 21, 2002	22.93	23.49	22.74	22.76
2455	NYSE	LOW	Wed, Feb 20, 2002	22.45	23.00	22.37	22.93
2454	NYSE	LOW	Tue, Feb 19, 2002	22.54	23.20	22.43	22.48
2453	NYSE	LOW	Fri, Feb 15, 2002	23.19	23.20	22.66	22.80
2452	NYSE	LOW	Thu, Feb 14, 2002	23.35	23.48	22.91	23.06
2451	NYSE	LOW	Wed, Feb 13, 2002	22.75	23.30	22.75	23.08
2450	NYSE	LOW	Tue, Feb 12, 2002	22.69	22.88	22.57	22.77
2449	NYSE	LOW	Mon, Feb 11, 2002	22.53	23.04	22.51	22.82
2448	NYSE	LOW	Fri, Feb 8, 2002	21.75	22.63	21.63	22.60
2447	NYSE	LOW	Thu, Feb 7, 2002	22.58	22.80	21.75	21.79
2446	NYSE	LOW	Wed, Feb 6, 2002	23.10	23.10	22.53	22.58
2445	NYSE	LOW	Tue, Feb 5, 2002	23.22	23.46	22.95	23.00
2444	NYSE	LOW	Mon, Feb 4, 2002	23.25	23.57	23.03	23.18
2443	NYSE	LOW	Fri, Feb 1, 2002	23.08	23.15	22.78	22.85
2442	NYSE	LOW	Thu, Jan 31, 2002	22.45	23.13	22.41	23.04
2441	NYSE	LOW	Wed, Jan 30, 2002	21.95	22.43	21.65	22.40
2440	NYSE	LOW	Tue, Jan 29, 2002	22.90	23.18	21.83	21.88
2439	NYSE	LOW	Mon, Jan 28, 2002	22.48	22.95	22.25	22.90
2438	NYSE	LOW	Fri, Jan 25, 2002	22.13	22.47	21.90	22.35
2437	NYSE	LOW	Thu, Jan 24, 2002	22.45	22.69	21.91	22.31
2436	NYSE	LOW	Wed, Jan 23, 2002	21.90	22.50	21.76	22.35
2435	NYSE	LOW	Tue, Jan 22, 2002	21.71	22.23	21.63	21.95
2434	NYSE	LOW	Fri, Jan 18, 2002	20.55	21.80	20.55	21.70
2433	NYSE	LOW	Thu, Jan 17, 2002	20.58	21.01	20.08	20.85
2432	NYSE	LOW	Wed, Jan 16, 2002	20.99	20.99	20.52	20.53
2431	NYSE	LOW	Tue, Jan 15, 2002	21.50	21.52	20.67	21.00
2430	NYSE	LOW	Mon, Jan 14, 2002	21.25	21.53	21.08	21.38
2429	NYSE	LOW	Fri, Jan 11, 2002	21.60	21.72	20.80	21.02
2428	NYSE	LOW	Thu, Jan 10, 2002	21.78	21.87	21.46	21.59
2427	NYSE	LOW	Wed, Jan 9, 2002	22.24	22.25	21.58	21.58
2426	NYSE	LOW	Tue, Jan 8, 2002	22.28	22.59	22.03	22.11
2425	NYSE	LOW	Mon, Jan 7, 2002	22.75	22.81	22.17	22.23
2424	NYSE	LOW	Fri, Jan 4, 2002	22.35	22.70	22.26	22.50
2423	NYSE	LOW	Thu, Jan 3, 2002	22.65	22.75	21.77	22.13
2422	NYSE	LOW	Wed, Jan 2, 2002	23.01	23.06	22.26	22.69
2421	NYSE	LOW	Mon, Dec 31, 2001	23.25	23.45	23.06	23.21
2420	NYSE	LOW	Fri, Dec 28, 2001	23.43	23.49	23.26	23.37
2419	NYSE	LOW	Thu, Dec 27, 2001	23.90	23.90	22.97	23.33
2418	NYSE	LOW	Wed, Dec 26, 2001	23.69	24.44	23.50	23.69
2417	NYSE	LOW	Mon, Dec 24, 2001	23.76	23.88	23.68	23.69
2416	NYSE	LOW	Fri, Dec 21, 2001	23.45	23.75	23.15	23.75
2415	NYSE	LOW	Thu, Dec 20, 2001	23.30	23.60	23.02	23.13
2414	NYSE	LOW	Wed, Dec 19, 2001	22.93	23.14	22.78	23.13
2413	NYSE	LOW	Tue, Dec 18, 2001	23.20	23.43	22.75	22.89
2412	NYSE	LOW	Mon, Dec 17, 2001	22.65	23.13	22.65	22.93
2411	NYSE	LOW	Fri, Dec 14, 2001	23.00	23.07	22.63	22.95
2410	NYSE	LOW	Thu, Dec 13, 2001	22.97	23.00	22.63	22.79
2409	NYSE	LOW	Wed, Dec 12, 2001	22.81	23.17	22.76	23.07
2408	NYSE	LOW	Tue, Dec 11, 2001	22.85	23.08	22.55	22.76
2407	NYSE	LOW	Mon, Dec 10, 2001	23.10	23.13	22.81	22.85
2406	NYSE	LOW	Fri, Dec 7, 2001	23.00	23.33	22.96	23.16
2405	NYSE	LOW	Thu, Dec 6, 2001	23.35	23.35	23.01	23.15
2404	NYSE	LOW	Wed, Dec 5, 2001	22.90	23.57	22.81	23.40
2403	NYSE	LOW	Tue, Dec 4, 2001	22.70	22.76	22.40	22.76
2402	NYSE	LOW	Mon, Dec 3, 2001	22.53	22.92	22.45	22.78
2401	NYSE	LOW	Fri, Nov 30, 2001	21.90	22.78	21.89	22.66
2400	NYSE	LOW	Thu, Nov 29, 2001	21.83	21.95	21.46	21.76
2399	NYSE	LOW	Wed, Nov 28, 2001	21.57	21.90	21.38	21.85
2398	NYSE	LOW	Tue, Nov 27, 2001	21.41	21.81	21.16	21.57
2397	NYSE	LOW	Mon, Nov 26, 2001	21.45	21.63	21.01	21.41
2396	NYSE	LOW	Fri, Nov 23, 2001	21.10	21.45	21.03	21.44
2395	NYSE	LOW	Wed, Nov 21, 2001	21.05	21.05	20.40	20.98
2394	NYSE	LOW	Tue, Nov 20, 2001	21.55	21.55	20.87	21.03
2393	NYSE	LOW	Mon, Nov 19, 2001	20.63	21.55	20.51	21.55
2392	NYSE	LOW	Fri, Nov 16, 2001	20.63	20.78	19.93	20.18
2391	NYSE	LOW	Thu, Nov 15, 2001	20.93	21.32	20.69	20.86
2390	NYSE	LOW	Wed, Nov 14, 2001	20.58	21.10	20.55	21.03
2389	NYSE	LOW	Tue, Nov 13, 2001	20.00	20.50	19.90	20.35
2388	NYSE	LOW	Mon, Nov 12, 2001	19.36	19.70	18.80	19.60
2387	NYSE	LOW	Fri, Nov 9, 2001	19.55	19.55	19.17	19.21
2386	NYSE	LOW	Thu, Nov 8, 2001	19.65	19.98	19.48	19.50
2385	NYSE	LOW	Wed, Nov 7, 2001	19.51	19.73	19.30	19.45
2384	NYSE	LOW	Tue, Nov 6, 2001	19.15	19.65	18.75	19.63
2383	NYSE	LOW	Mon, Nov 5, 2001	18.62	19.27	18.62	19.17
2382	NYSE	LOW	Fri, Nov 2, 2001	17.63	18.80	17.58	18.40
2381	NYSE	LOW	Thu, Nov 1, 2001	17.18	17.76	16.85	17.56
2380	NYSE	LOW	Wed, Oct 31, 2001	16.50	17.38	16.50	17.05
2379	NYSE	LOW	Tue, Oct 30, 2001	16.78	16.78	16.20	16.40
2378	NYSE	LOW	Mon, Oct 29, 2001	17.13	17.13	16.87	16.91
2377	NYSE	LOW	Fri, Oct 26, 2001	17.48	17.51	17.18	17.38
2376	NYSE	LOW	Thu, Oct 25, 2001	16.95	17.50	16.55	17.48
2375	NYSE	LOW	Wed, Oct 24, 2001	17.50	17.70	17.13	17.15
2374	NYSE	LOW	Tue, Oct 23, 2001	17.35	17.85	17.06	17.50
2373	NYSE	LOW	Mon, Oct 22, 2001	17.08	17.37	16.75	17.19
2372	NYSE	LOW	Fri, Oct 19, 2001	16.93	17.23	16.65	17.20
2371	NYSE	LOW	Thu, Oct 18, 2001	16.80	17.20	16.63	16.93
2370	NYSE	LOW	Wed, Oct 17, 2001	17.47	17.55	16.78	16.78
2369	NYSE	LOW	Tue, Oct 16, 2001	16.51	17.38	16.51	17.35
2368	NYSE	LOW	Mon, Oct 15, 2001	17.10	17.30	16.90	17.25
2367	NYSE	LOW	Fri, Oct 12, 2001	17.00	17.35	16.52	17.35
2366	NYSE	LOW	Thu, Oct 11, 2001	16.55	17.12	16.12	17.00
2365	NYSE	LOW	Wed, Oct 10, 2001	15.13	16.00	15.12	15.90
2364	NYSE	LOW	Tue, Oct 9, 2001	15.60	15.68	15.20	15.20
2363	NYSE	LOW	Mon, Oct 8, 2001	15.95	16.15	15.68	15.75
2362	NYSE	LOW	Fri, Oct 5, 2001	16.20	16.40	15.63	16.15
2361	NYSE	LOW	Thu, Oct 4, 2001	16.98	16.98	16.15	16.19
2360	NYSE	LOW	Wed, Oct 3, 2001	15.88	16.97	15.75	16.86
2359	NYSE	LOW	Tue, Oct 2, 2001	15.45	15.88	15.25	15.88
2358	NYSE	LOW	Mon, Oct 1, 2001	15.63	15.63	15.00	15.25
2357	NYSE	LOW	Fri, Sep 28, 2001	15.20	15.84	14.98	15.83
2356	NYSE	LOW	Thu, Sep 27, 2001	15.23	15.30	14.84	15.20
2355	NYSE	LOW	Wed, Sep 26, 2001	15.24	15.46	14.95	15.25
2354	NYSE	LOW	Tue, Sep 25, 2001	14.73	15.33	14.50	15.24
2353	NYSE	LOW	Mon, Sep 24, 2001	14.06	14.83	14.01	14.72
2352	NYSE	LOW	Fri, Sep 21, 2001	12.83	14.10	12.50	13.45
2351	NYSE	LOW	Thu, Sep 20, 2001	14.15	14.18	13.38	14.08
2350	NYSE	LOW	Wed, Sep 19, 2001	14.46	14.88	13.79	14.60
2349	NYSE	LOW	Tue, Sep 18, 2001	14.32	15.77	14.32	14.46
2348	NYSE	LOW	Mon, Sep 17, 2001	15.00	15.00	14.16	14.19
2347	NYSE	LOW	Mon, Sep 10, 2001	16.00	16.26	15.50	15.93
2346	NYSE	LOW	Fri, Sep 7, 2001	16.50	16.60	15.25	16.00
2345	NYSE	LOW	Thu, Sep 6, 2001	18.35	18.45	17.25	17.40
2344	NYSE	LOW	Wed, Sep 5, 2001	18.50	18.50	17.83	18.34
2343	NYSE	LOW	Tue, Sep 4, 2001	18.65	19.12	18.39	18.68
2342	NYSE	LOW	Fri, Aug 31, 2001	18.38	18.73	18.36	18.60
2341	NYSE	LOW	Thu, Aug 30, 2001	18.90	19.03	18.13	18.25
2340	NYSE	LOW	Wed, Aug 29, 2001	19.30	19.35	18.75	18.81
2339	NYSE	LOW	Tue, Aug 28, 2001	19.61	19.63	19.06	19.28
2338	NYSE	LOW	Mon, Aug 27, 2001	19.45	19.60	19.00	19.26
2337	NYSE	LOW	Fri, Aug 24, 2001	18.85	19.65	18.70	19.60
2336	NYSE	LOW	Thu, Aug 23, 2001	19.54	19.55	18.67	18.73
2335	NYSE	LOW	Wed, Aug 22, 2001	19.50	19.60	19.06	19.40
2334	NYSE	LOW	Tue, Aug 21, 2001	19.00	19.50	18.80	19.33
2333	NYSE	LOW	Mon, Aug 20, 2001	17.57	18.94	17.57	18.92
2332	NYSE	LOW	Fri, Aug 17, 2001	17.93	17.93	17.42	17.52
2331	NYSE	LOW	Thu, Aug 16, 2001	18.23	18.23	17.70	18.05
2330	NYSE	LOW	Wed, Aug 15, 2001	18.72	18.80	18.14	18.24
2329	NYSE	LOW	Tue, Aug 14, 2001	18.28	18.82	18.28	18.59
2328	NYSE	LOW	Mon, Aug 13, 2001	18.05	18.40	17.88	18.23
2327	NYSE	LOW	Fri, Aug 10, 2001	18.00	18.15	17.70	18.06
2326	NYSE	LOW	Thu, Aug 9, 2001	17.90	18.22	17.58	17.95
2325	NYSE	LOW	Wed, Aug 8, 2001	18.30	18.63	17.80	17.89
2324	NYSE	LOW	Tue, Aug 7, 2001	18.08	18.50	17.98	18.20
2323	NYSE	LOW	Mon, Aug 6, 2001	18.75	18.76	18.00	18.21
2322	NYSE	LOW	Fri, Aug 3, 2001	18.60	18.70	18.20	18.47
2321	NYSE	LOW	Thu, Aug 2, 2001	18.85	18.90	18.43	18.73
2320	NYSE	LOW	Wed, Aug 1, 2001	18.90	18.95	18.47	18.56
2319	NYSE	LOW	Tue, Jul 31, 2001	19.40	19.52	18.80	19.09
2318	NYSE	LOW	Mon, Jul 30, 2001	19.46	19.72	19.46	19.61
2317	NYSE	LOW	Fri, Jul 27, 2001	19.48	19.55	19.31	19.45
2316	NYSE	LOW	Thu, Jul 26, 2001	19.15	19.63	19.04	19.63
2315	NYSE	LOW	Wed, Jul 25, 2001	18.65	19.18	18.58	19.13
2314	NYSE	LOW	Tue, Jul 24, 2001	19.22	19.30	18.51	18.63
2313	NYSE	LOW	Mon, Jul 23, 2001	19.63	19.65	19.07	19.15
2312	NYSE	LOW	Fri, Jul 20, 2001	19.70	19.81	19.47	19.55
2311	NYSE	LOW	Thu, Jul 19, 2001	19.63	19.63	19.23	19.37
2310	NYSE	LOW	Wed, Jul 18, 2001	18.28	19.15	18.28	19.00
2309	NYSE	LOW	Tue, Jul 17, 2001	18.16	18.37	17.90	18.24
2308	NYSE	LOW	Mon, Jul 16, 2001	18.20	18.53	18.08	18.16
2307	NYSE	LOW	Fri, Jul 13, 2001	17.90	18.22	17.70	18.22
2306	NYSE	LOW	Thu, Jul 12, 2001	17.35	18.53	17.35	18.29
2305	NYSE	LOW	Wed, Jul 11, 2001	16.88	17.35	16.83	17.27
2304	NYSE	LOW	Tue, Jul 10, 2001	17.53	17.70	16.75	16.88
2303	NYSE	LOW	Mon, Jul 9, 2001	17.32	17.41	17.09	17.20
2302	NYSE	LOW	Fri, Jul 6, 2001	18.13	18.13	17.20	17.30
2301	NYSE	LOW	Thu, Jul 5, 2001	18.63	18.63	18.02	18.10
2300	NYSE	LOW	Tue, Jul 3, 2001	18.71	18.75	18.48	18.50
2299	NYSE	LOW	Mon, Jul 2, 2001	18.58	19.55	18.40	18.54
2298	NYSE	LOW	Fri, Jun 29, 2001	18.85	18.85	18.14	18.14
2297	NYSE	LOW	Thu, Jun 28, 2001	18.70	19.00	18.68	18.85
2296	NYSE	LOW	Wed, Jun 27, 2001	18.95	19.10	18.39	18.39
2295	NYSE	LOW	Tue, Jun 26, 2001	18.88	18.98	18.68	18.95
2294	NYSE	LOW	Mon, Jun 25, 2001	19.45	19.46	18.65	18.88
2293	NYSE	LOW	Fri, Jun 22, 2001	19.73	19.73	19.10	19.25
2292	NYSE	LOW	Thu, Jun 21, 2001	19.25	19.93	19.20	19.73
2291	NYSE	LOW	Wed, Jun 20, 2001	19.08	19.61	19.03	19.35
2290	NYSE	LOW	Tue, Jun 19, 2001	18.71	19.03	18.71	18.99
2289	NYSE	LOW	Mon, Jun 18, 2001	18.11	18.81	18.08	18.64
2288	NYSE	LOW	Fri, Jun 15, 2001	18.23	18.26	17.94	18.10
2287	NYSE	LOW	Thu, Jun 14, 2001	18.40	18.47	18.08	18.23
2286	NYSE	LOW	Wed, Jun 13, 2001	18.06	18.49	17.98	18.48
2285	NYSE	LOW	Tue, Jun 12, 2001	17.83	18.23	17.64	18.19
2284	NYSE	LOW	Mon, Jun 11, 2001	18.38	18.46	17.95	17.98
2283	NYSE	LOW	Fri, Jun 8, 2001	18.48	18.48	18.26	18.39
2282	NYSE	LOW	Thu, Jun 7, 2001	17.93	18.50	17.89	18.50
2281	NYSE	LOW	Wed, Jun 6, 2001	17.75	18.10	17.74	18.02
2280	NYSE	LOW	Tue, Jun 5, 2001	17.69	17.94	17.63	17.80
2279	NYSE	LOW	Mon, Jun 4, 2001	17.40	17.62	17.25	17.52
2278	NYSE	LOW	Fri, Jun 1, 2001	17.31	17.40	17.03	17.33
2277	NYSE	LOW	Thu, May 31, 2001	17.38	17.45	17.07	17.38
2276	NYSE	LOW	Wed, May 30, 2001	17.48	17.69	17.21	17.38
2275	NYSE	LOW	Tue, May 29, 2001	18.15	18.17	17.40	17.59
2274	NYSE	LOW	Fri, May 25, 2001	18.00	18.31	17.90	17.96
2273	NYSE	LOW	Thu, May 24, 2001	17.65	18.14	17.38	17.94
2272	NYSE	LOW	Wed, May 23, 2001	17.50	17.65	17.35	17.50
2271	NYSE	LOW	Tue, May 22, 2001	17.88	18.13	17.62	17.75
2270	NYSE	LOW	Mon, May 21, 2001	17.50	18.43	17.40	18.13
2269	NYSE	LOW	Fri, May 18, 2001	17.01	17.18	16.78	17.10
2268	NYSE	LOW	Thu, May 17, 2001	16.49	16.99	16.44	16.93
2267	NYSE	LOW	Wed, May 16, 2001	16.44	16.55	16.19	16.44
2266	NYSE	LOW	Tue, May 15, 2001	16.25	16.66	16.25	16.45
2265	NYSE	LOW	Mon, May 14, 2001	16.11	16.20	16.03	16.20
2264	NYSE	LOW	Fri, May 11, 2001	16.01	16.22	15.93	16.05
2263	NYSE	LOW	Thu, May 10, 2001	15.68	16.24	15.63	16.01
2262	NYSE	LOW	Wed, May 9, 2001	15.58	15.58	15.15	15.18
2261	NYSE	LOW	Tue, May 8, 2001	15.88	15.91	15.48	15.63
2260	NYSE	LOW	Mon, May 7, 2001	15.98	16.05	15.75	15.88
2259	NYSE	LOW	Fri, May 4, 2001	15.38	16.18	15.29	16.05
2258	NYSE	LOW	Thu, May 3, 2001	16.00	16.00	15.52	15.73
2257	NYSE	LOW	Wed, May 2, 2001	16.20	16.23	15.89	16.06
2256	NYSE	LOW	Tue, May 1, 2001	15.75	16.22	15.66	16.18
2255	NYSE	LOW	Mon, Apr 30, 2001	15.68	15.93	15.61	15.75
2254	NYSE	LOW	Fri, Apr 27, 2001	14.90	15.75	14.79	15.53
2253	NYSE	LOW	Thu, Apr 26, 2001	14.38	14.74	14.28	14.58
2252	NYSE	LOW	Wed, Apr 25, 2001	14.15	14.50	14.06	14.15
2251	NYSE	LOW	Tue, Apr 24, 2001	14.25	14.35	14.05	14.20
2250	NYSE	LOW	Mon, Apr 23, 2001	14.58	15.00	14.33	14.58
2249	NYSE	LOW	Fri, Apr 20, 2001	14.68	14.78	14.30	14.58
2248	NYSE	LOW	Thu, Apr 19, 2001	14.58	14.80	14.53	14.74
2247	NYSE	LOW	Wed, Apr 18, 2001	13.30	15.00	13.29	14.83
2246	NYSE	LOW	Tue, Apr 17, 2001	13.58	13.58	13.08	13.19
2245	NYSE	LOW	Mon, Apr 16, 2001	13.40	13.60	13.36	13.51
2244	NYSE	LOW	Thu, Apr 12, 2001	13.75	13.75	13.19	13.63
2243	NYSE	LOW	Wed, Apr 11, 2001	14.68	14.68	13.74	14.00
2242	NYSE	LOW	Tue, Apr 10, 2001	13.86	14.50	13.86	14.22
2241	NYSE	LOW	Mon, Apr 9, 2001	14.34	14.42	13.78	13.85
2240	NYSE	LOW	Fri, Apr 6, 2001	14.48	14.62	14.10	14.34
2239	NYSE	LOW	Thu, Apr 5, 2001	14.36	14.61	14.19	14.54
2238	NYSE	LOW	Wed, Apr 4, 2001	14.25	14.33	13.95	14.10
2237	NYSE	LOW	Tue, Apr 3, 2001	14.42	14.60	13.93	14.28
2236	NYSE	LOW	Mon, Apr 2, 2001	14.46	14.49	14.13	14.36
2235	NYSE	LOW	Fri, Mar 30, 2001	14.75	14.90	14.46	14.61
2234	NYSE	LOW	Thu, Mar 29, 2001	14.13	14.73	13.83	14.66
2233	NYSE	LOW	Wed, Mar 28, 2001	14.44	14.60	14.28	14.37
2232	NYSE	LOW	Tue, Mar 27, 2001	14.23	14.76	13.91	14.65
2231	NYSE	LOW	Mon, Mar 26, 2001	14.35	14.35	14.06	14.23
2230	NYSE	LOW	Fri, Mar 23, 2001	14.41	14.41	13.80	13.98
2229	NYSE	LOW	Thu, Mar 22, 2001	15.38	15.38	13.81	14.41
2228	NYSE	LOW	Wed, Mar 21, 2001	15.59	15.73	15.25	15.51
2227	NYSE	LOW	Tue, Mar 20, 2001	15.43	16.03	15.41	15.59
2226	NYSE	LOW	Mon, Mar 19, 2001	15.04	15.38	14.90	15.31
2225	NYSE	LOW	Fri, Mar 16, 2001	15.06	15.24	14.78	15.01
2224	NYSE	LOW	Thu, Mar 15, 2001	14.91	15.38	14.91	15.18
2223	NYSE	LOW	Wed, Mar 14, 2001	14.39	14.83	14.39	14.68
2222	NYSE	LOW	Tue, Mar 13, 2001	15.00	15.10	14.46	14.90
2221	NYSE	LOW	Mon, Mar 12, 2001	15.50	15.50	14.86	14.91
2220	NYSE	LOW	Fri, Mar 9, 2001	15.42	15.74	15.00	15.62
2219	NYSE	LOW	Thu, Mar 8, 2001	15.56	16.15	15.47	15.48
2218	NYSE	LOW	Wed, Mar 7, 2001	14.98	15.63	14.96	15.57
2217	NYSE	LOW	Tue, Mar 6, 2001	14.45	14.89	14.41	14.73
2216	NYSE	LOW	Mon, Mar 5, 2001	14.28	14.61	14.20	14.29
2215	NYSE	LOW	Fri, Mar 2, 2001	13.55	14.35	13.42	14.28
2214	NYSE	LOW	Thu, Mar 1, 2001	14.06	14.10	13.30	13.75
2213	NYSE	LOW	Wed, Feb 28, 2001	14.33	14.50	13.75	13.97
2212	NYSE	LOW	Tue, Feb 27, 2001	14.56	14.73	14.29	14.38
2211	NYSE	LOW	Mon, Feb 26, 2001	14.25	14.89	14.18	14.73
2210	NYSE	LOW	Fri, Feb 23, 2001	13.54	13.77	13.26	13.65
2209	NYSE	LOW	Thu, Feb 22, 2001	13.61	13.63	13.29	13.54
2208	NYSE	LOW	Wed, Feb 21, 2001	14.40	14.48	13.57	13.58
2207	NYSE	LOW	Tue, Feb 20, 2001	14.19	14.86	14.18	14.58
2206	NYSE	LOW	Fri, Feb 16, 2001	14.13	14.27	13.85	14.13
2205	NYSE	LOW	Thu, Feb 15, 2001	14.40	14.50	14.03	14.22
2204	NYSE	LOW	Wed, Feb 14, 2001	14.06	14.50	14.02	14.10
2203	NYSE	LOW	Tue, Feb 13, 2001	13.50	14.13	13.27	14.06
2202	NYSE	LOW	Mon, Feb 12, 2001	13.13	13.51	13.07	13.50
2201	NYSE	LOW	Fri, Feb 9, 2001	13.06	13.65	13.06	13.38
2200	NYSE	LOW	Thu, Feb 8, 2001	13.08	13.09	12.39	12.50
2199	NYSE	LOW	Wed, Feb 7, 2001	13.01	13.19	12.95	13.05
2198	NYSE	LOW	Tue, Feb 6, 2001	13.28	13.41	13.06	13.07
2197	NYSE	LOW	Mon, Feb 5, 2001	13.41	13.42	13.13	13.28
2196	NYSE	LOW	Fri, Feb 2, 2001	13.65	13.71	13.43	13.46
2195	NYSE	LOW	Thu, Feb 1, 2001	13.36	13.75	13.01	13.63
2194	NYSE	LOW	Wed, Jan 31, 2001	12.86	13.51	12.84	13.36
2193	NYSE	LOW	Tue, Jan 30, 2001	12.63	12.74	12.32	12.70
2192	NYSE	LOW	Mon, Jan 29, 2001	12.32	12.51	12.30	12.45
2191	NYSE	LOW	Fri, Jan 26, 2001	12.33	12.33	11.97	12.20
2190	NYSE	LOW	Thu, Jan 25, 2001	11.88	12.36	11.66	12.11
2189	NYSE	LOW	Wed, Jan 24, 2001	12.00	12.00	11.67	11.83
2188	NYSE	LOW	Tue, Jan 23, 2001	11.59	11.97	11.44	11.97
2187	NYSE	LOW	Mon, Jan 22, 2001	11.41	11.77	11.31	11.48
2186	NYSE	LOW	Fri, Jan 19, 2001	11.50	11.50	10.94	11.09
2185	NYSE	LOW	Thu, Jan 18, 2001	12.02	12.02	11.52	11.53
2184	NYSE	LOW	Wed, Jan 17, 2001	12.36	12.36	12.02	12.03
2183	NYSE	LOW	Tue, Jan 16, 2001	12.31	12.44	12.02	12.38
2182	NYSE	LOW	Fri, Jan 12, 2001	12.48	12.64	12.44	12.59
2181	NYSE	LOW	Thu, Jan 11, 2001	12.56	12.77	12.30	12.48
2180	NYSE	LOW	Wed, Jan 10, 2001	11.78	12.63	11.78	12.59
2179	NYSE	LOW	Tue, Jan 9, 2001	12.33	12.47	11.88	12.13
2178	NYSE	LOW	Mon, Jan 8, 2001	12.95	12.95	12.09	12.34
2177	NYSE	LOW	Fri, Jan 5, 2001	13.27	13.28	12.73	12.95
2176	NYSE	LOW	Thu, Jan 4, 2001	12.91	13.88	12.78	13.41
2175	NYSE	LOW	Wed, Jan 3, 2001	11.16	13.25	11.16	13.25
2174	NYSE	LOW	Tue, Jan 2, 2001	11.28	11.34	11.13	11.19
2173	NYSE	LOW	Fri, Dec 29, 2000	10.77	11.45	10.64	11.13
2172	NYSE	LOW	Thu, Dec 28, 2000	10.50	10.75	10.39	10.67
2171	NYSE	LOW	Wed, Dec 27, 2000	10.20	10.55	10.08	10.50
2170	NYSE	LOW	Tue, Dec 26, 2000	10.38	10.39	10.00	10.20
2169	NYSE	LOW	Fri, Dec 22, 2000	10.48	10.69	10.23	10.38
2168	NYSE	LOW	Thu, Dec 21, 2000	10.03	10.59	10.00	10.45
2167	NYSE	LOW	Wed, Dec 20, 2000	10.06	10.31	9.95	10.06
2166	NYSE	LOW	Tue, Dec 19, 2000	10.41	10.77	10.27	10.27
2165	NYSE	LOW	Mon, Dec 18, 2000	10.63	10.63	10.45	10.61
2164	NYSE	LOW	Fri, Dec 15, 2000	10.25	10.44	10.03	10.27
2163	NYSE	LOW	Thu, Dec 14, 2000	10.56	10.64	10.34	10.47
2162	NYSE	LOW	Wed, Dec 13, 2000	10.72	10.81	10.52	10.56
2161	NYSE	LOW	Tue, Dec 12, 2000	10.45	10.81	10.31	10.64
2160	NYSE	LOW	Mon, Dec 11, 2000	9.56	10.50	9.44	10.45
2159	NYSE	LOW	Fri, Dec 8, 2000	10.00	10.13	9.89	9.97
2158	NYSE	LOW	Thu, Dec 7, 2000	10.17	10.17	9.89	9.98
2157	NYSE	LOW	Wed, Dec 6, 2000	10.78	11.00	10.11	10.17
2156	NYSE	LOW	Tue, Dec 5, 2000	9.63	10.92	9.63	10.80
2155	NYSE	LOW	Mon, Dec 4, 2000	9.72	10.17	9.67	10.11
2154	NYSE	LOW	Fri, Dec 1, 2000	9.88	9.98	9.72	9.72
2153	NYSE	LOW	Thu, Nov 30, 2000	10.13	10.13	9.80	10.02
2152	NYSE	LOW	Wed, Nov 29, 2000	10.27	10.27	10.06	10.23
2151	NYSE	LOW	Tue, Nov 28, 2000	10.00	10.42	9.98	10.27
2150	NYSE	LOW	Mon, Nov 27, 2000	9.81	10.25	9.81	9.97
2149	NYSE	LOW	Fri, Nov 24, 2000	9.73	9.81	9.72	9.77
2148	NYSE	LOW	Wed, Nov 22, 2000	9.83	9.91	9.70	9.73
2147	NYSE	LOW	Tue, Nov 21, 2000	10.03	10.05	9.72	9.88
2146	NYSE	LOW	Mon, Nov 20, 2000	10.13	10.19	9.98	10.00
2145	NYSE	LOW	Fri, Nov 17, 2000	9.98	10.23	9.95	10.20
2144	NYSE	LOW	Thu, Nov 16, 2000	10.00	10.13	9.94	9.94
2143	NYSE	LOW	Wed, Nov 15, 2000	10.39	10.44	9.91	10.00
2142	NYSE	LOW	Tue, Nov 14, 2000	10.34	10.73	10.34	10.45
2141	NYSE	LOW	Mon, Nov 13, 2000	9.80	10.47	9.58	10.00
2140	NYSE	LOW	Fri, Nov 10, 2000	10.47	10.47	9.92	9.98
2139	NYSE	LOW	Thu, Nov 9, 2000	11.06	11.06	10.22	10.56
2138	NYSE	LOW	Wed, Nov 8, 2000	11.30	11.66	11.19	11.45
2137	NYSE	LOW	Tue, Nov 7, 2000	11.17	11.27	10.95	11.08
2136	NYSE	LOW	Mon, Nov 6, 2000	11.28	11.31	11.08	11.17
2135	NYSE	LOW	Fri, Nov 3, 2000	11.42	11.44	11.08	11.14
2134	NYSE	LOW	Thu, Nov 2, 2000	11.48	11.52	11.17	11.48
2133	NYSE	LOW	Wed, Nov 1, 2000	11.63	11.69	11.42	11.53
2132	NYSE	LOW	Tue, Oct 31, 2000	10.78	11.48	10.78	11.42
2131	NYSE	LOW	Mon, Oct 30, 2000	10.50	11.03	10.50	10.83
2130	NYSE	LOW	Fri, Oct 27, 2000	10.13	10.47	10.09	10.47
2129	NYSE	LOW	Thu, Oct 26, 2000	10.22	10.42	10.13	10.23
2128	NYSE	LOW	Wed, Oct 25, 2000	10.44	10.47	10.11	10.13
2127	NYSE	LOW	Tue, Oct 24, 2000	10.59	10.67	10.39	10.50
2126	NYSE	LOW	Mon, Oct 23, 2000	10.28	10.52	10.09	10.44
2125	NYSE	LOW	Fri, Oct 20, 2000	10.25	10.55	10.22	10.28
2124	NYSE	LOW	Thu, Oct 19, 2000	10.20	10.47	10.14	10.28
2123	NYSE	LOW	Wed, Oct 18, 2000	9.22	9.97	9.09	9.95
2122	NYSE	LOW	Tue, Oct 17, 2000	9.81	9.91	9.31	9.36
2121	NYSE	LOW	Mon, Oct 16, 2000	9.72	9.94	9.48	9.81
2120	NYSE	LOW	Fri, Oct 13, 2000	9.44	9.92	9.38	9.70
2119	NYSE	LOW	Thu, Oct 12, 2000	9.28	9.70	8.56	9.45
2118	NYSE	LOW	Wed, Oct 11, 2000	10.44	10.56	10.11	10.27
2117	NYSE	LOW	Tue, Oct 10, 2000	10.50	10.55	10.33	10.53
2116	NYSE	LOW	Mon, Oct 9, 2000	10.20	10.63	10.14	10.50
2115	NYSE	LOW	Fri, Oct 6, 2000	10.00	10.33	9.89	10.20
2114	NYSE	LOW	Thu, Oct 5, 2000	10.53	10.61	10.34	10.53
2113	NYSE	LOW	Wed, Oct 4, 2000	10.75	11.05	10.72	10.75
2112	NYSE	LOW	Tue, Oct 3, 2000	10.75	10.98	10.59	10.66
2111	NYSE	LOW	Mon, Oct 2, 2000	11.06	11.39	11.03	11.16
2110	NYSE	LOW	Fri, Sep 29, 2000	11.48	11.52	11.19	11.22
2109	NYSE	LOW	Thu, Sep 28, 2000	11.75	11.78	11.47	11.56
2108	NYSE	LOW	Wed, Sep 27, 2000	11.95	11.98	11.66	11.75
2107	NYSE	LOW	Tue, Sep 26, 2000	12.25	12.25	11.70	11.78
2106	NYSE	LOW	Mon, Sep 25, 2000	12.72	12.73	12.17	12.25
2105	NYSE	LOW	Fri, Sep 22, 2000	12.50	12.69	12.33	12.69
2104	NYSE	LOW	Thu, Sep 21, 2000	11.83	12.56	11.83	12.44
2103	NYSE	LOW	Wed, Sep 20, 2000	11.80	11.97	11.70	11.89
2102	NYSE	LOW	Tue, Sep 19, 2000	12.27	12.36	11.72	11.86
2101	NYSE	LOW	Mon, Sep 18, 2000	12.05	12.33	11.88	12.20
2100	NYSE	LOW	Fri, Sep 15, 2000	12.16	12.38	11.95	12.05
2099	NYSE	LOW	Thu, Sep 14, 2000	12.53	12.55	12.06	12.14
2098	NYSE	LOW	Wed, Sep 13, 2000	13.31	13.31	12.45	12.63
2097	NYSE	LOW	Tue, Sep 12, 2000	12.86	13.63	12.81	13.44
2096	NYSE	LOW	Mon, Sep 11, 2000	12.78	13.11	12.73	12.94
2095	NYSE	LOW	Fri, Sep 8, 2000	11.98	12.97	11.97	12.97
2094	NYSE	LOW	Thu, Sep 7, 2000	11.92	12.03	11.75	11.77
2093	NYSE	LOW	Wed, Sep 6, 2000	11.77	12.14	11.77	11.91
2092	NYSE	LOW	Tue, Sep 5, 2000	11.70	11.98	11.67	11.81
2091	NYSE	LOW	Fri, Sep 1, 2000	11.23	11.72	11.23	11.70
2090	NYSE	LOW	Thu, Aug 31, 2000	11.59	11.63	11.00	11.21
2089	NYSE	LOW	Wed, Aug 30, 2000	12.05	12.06	11.73	11.73
2088	NYSE	LOW	Tue, Aug 29, 2000	12.14	12.14	11.89	12.05
2087	NYSE	LOW	Mon, Aug 28, 2000	12.34	12.39	12.13	12.16
2086	NYSE	LOW	Fri, Aug 25, 2000	12.28	12.34	12.09	12.34
2085	NYSE	LOW	Thu, Aug 24, 2000	12.13	12.38	11.92	12.30
2084	NYSE	LOW	Wed, Aug 23, 2000	11.67	12.22	11.63	12.11
2083	NYSE	LOW	Tue, Aug 22, 2000	11.52	11.73	11.50	11.63
2082	NYSE	LOW	Mon, Aug 21, 2000	11.64	11.73	11.34	11.52
2081	NYSE	LOW	Fri, Aug 18, 2000	11.47	11.73	11.45	11.67
2080	NYSE	LOW	Thu, Aug 17, 2000	11.47	11.72	11.38	11.63
2079	NYSE	LOW	Wed, Aug 16, 2000	11.53	11.53	11.03	11.25
2078	NYSE	LOW	Tue, Aug 15, 2000	11.23	11.67	11.23	11.63
2077	NYSE	LOW	Mon, Aug 14, 2000	11.16	11.78	11.03	11.70
2076	NYSE	LOW	Fri, Aug 11, 2000	10.92	11.06	10.84	11.00
2075	NYSE	LOW	Thu, Aug 10, 2000	11.13	11.22	10.88	10.88
2074	NYSE	LOW	Wed, Aug 9, 2000	11.42	11.42	10.97	11.22
2073	NYSE	LOW	Tue, Aug 8, 2000	11.22	11.80	11.13	11.44
2072	NYSE	LOW	Mon, Aug 7, 2000	10.75	11.30	10.61	11.25
2071	NYSE	LOW	Fri, Aug 4, 2000	10.56	10.69	10.45	10.64
2070	NYSE	LOW	Thu, Aug 3, 2000	10.63	10.81	10.41	10.56
2069	NYSE	LOW	Wed, Aug 2, 2000	10.67	10.98	10.63	10.75
2068	NYSE	LOW	Tue, Aug 1, 2000	10.69	10.72	10.44	10.72
2067	NYSE	LOW	Mon, Jul 31, 2000	10.78	10.78	10.45	10.53
2066	NYSE	LOW	Fri, Jul 28, 2000	10.94	10.98	10.45	10.56
2065	NYSE	LOW	Thu, Jul 27, 2000	11.08	11.25	10.91	10.98
2064	NYSE	LOW	Wed, Jul 26, 2000	11.06	11.19	10.98	11.02
2063	NYSE	LOW	Tue, Jul 25, 2000	11.13	11.17	10.77	11.13
2062	NYSE	LOW	Mon, Jul 24, 2000	11.25	11.27	10.83	10.88
2061	NYSE	LOW	Fri, Jul 21, 2000	11.27	11.45	11.20	11.28
2060	NYSE	LOW	Thu, Jul 20, 2000	11.72	11.80	11.52	11.56
2059	NYSE	LOW	Wed, Jul 19, 2000	12.03	12.05	11.63	11.70
2058	NYSE	LOW	Tue, Jul 18, 2000	12.02	12.11	11.91	12.03
2057	NYSE	LOW	Mon, Jul 17, 2000	11.75	12.05	11.67	12.00
2056	NYSE	LOW	Fri, Jul 14, 2000	11.92	12.03	11.83	11.97
2055	NYSE	LOW	Thu, Jul 13, 2000	11.98	12.00	11.72	11.88
2054	NYSE	LOW	Wed, Jul 12, 2000	12.03	12.11	11.81	11.97
2053	NYSE	LOW	Tue, Jul 11, 2000	11.70	12.03	11.70	11.97
2052	NYSE	LOW	Mon, Jul 10, 2000	11.34	12.06	11.27	11.69
2051	NYSE	LOW	Fri, Jul 7, 2000	10.69	11.52	10.59	11.38
2050	NYSE	LOW	Thu, Jul 6, 2000	10.41	10.66	10.41	10.48
2049	NYSE	LOW	Wed, Jul 5, 2000	10.25	10.72	10.25	10.48
2048	NYSE	LOW	Mon, Jul 3, 2000	10.25	10.41	10.13	10.31
2047	NYSE	LOW	Fri, Jun 30, 2000	10.23	10.30	10.09	10.27
2046	NYSE	LOW	Thu, Jun 29, 2000	10.63	10.63	10.27	10.31
2045	NYSE	LOW	Wed, Jun 28, 2000	10.63	10.66	10.30	10.63
2044	NYSE	LOW	Tue, Jun 27, 2000	10.47	10.86	10.44	10.67
2043	NYSE	LOW	Mon, Jun 26, 2000	10.47	10.59	10.39	10.41
2042	NYSE	LOW	Fri, Jun 23, 2000	10.52	10.72	10.31	10.53
2041	NYSE	LOW	Thu, Jun 22, 2000	10.63	10.75	10.47	10.53
2040	NYSE	LOW	Wed, Jun 21, 2000	10.25	10.56	10.25	10.38
2039	NYSE	LOW	Tue, Jun 20, 2000	10.63	10.63	10.16	10.23
2038	NYSE	LOW	Mon, Jun 19, 2000	10.75	10.75	10.38	10.48
2037	NYSE	LOW	Fri, Jun 16, 2000	11.00	11.00	10.64	10.75
2036	NYSE	LOW	Thu, Jun 15, 2000	11.19	11.22	10.97	11.00
2035	NYSE	LOW	Wed, Jun 14, 2000	11.13	11.19	10.95	11.16
2034	NYSE	LOW	Tue, Jun 13, 2000	10.53	11.33	10.47	11.13
2033	NYSE	LOW	Mon, Jun 12, 2000	10.63	10.64	10.42	10.53
2032	NYSE	LOW	Fri, Jun 9, 2000	11.08	11.19	10.70	10.84
2031	NYSE	LOW	Thu, Jun 8, 2000	11.30	11.30	10.91	10.94
2030	NYSE	LOW	Wed, Jun 7, 2000	11.72	11.75	11.19	11.30
2029	NYSE	LOW	Tue, Jun 6, 2000	12.13	12.19	11.67	11.78
2028	NYSE	LOW	Mon, Jun 5, 2000	12.72	12.72	12.19	12.44
2027	NYSE	LOW	Fri, Jun 2, 2000	12.56	12.84	12.53	12.69
2026	NYSE	LOW	Thu, Jun 1, 2000	11.67	11.98	11.63	11.98
2025	NYSE	LOW	Wed, May 31, 2000	11.69	11.88	11.64	11.64
2024	NYSE	LOW	Tue, May 30, 2000	11.53	11.86	11.38	11.75
2023	NYSE	LOW	Fri, May 26, 2000	11.75	11.78	11.33	11.44
2022	NYSE	LOW	Thu, May 25, 2000	11.53	11.86	11.52	11.69
2021	NYSE	LOW	Wed, May 24, 2000	12.11	12.11	10.98	11.45
2020	NYSE	LOW	Tue, May 23, 2000	12.23	12.41	12.00	12.08
2019	NYSE	LOW	Mon, May 22, 2000	12.13	12.22	11.78	12.22
2018	NYSE	LOW	Fri, May 19, 2000	12.06	12.27	11.95	12.03
2017	NYSE	LOW	Thu, May 18, 2000	11.98	12.44	11.98	12.25
2016	NYSE	LOW	Wed, May 17, 2000	12.38	12.44	11.77	12.06
2015	NYSE	LOW	Tue, May 16, 2000	12.66	12.86	12.25	12.44
2014	NYSE	LOW	Mon, May 15, 2000	12.28	12.70	12.22	12.67
2013	NYSE	LOW	Fri, May 12, 2000	12.23	12.25	11.88	11.99
2012	NYSE	LOW	Thu, May 11, 2000	12.23	12.23	12.03	12.17
2011	NYSE	LOW	Wed, May 10, 2000	12.33	12.48	12.06	12.13
2010	NYSE	LOW	Tue, May 9, 2000	12.38	12.63	12.20	12.31
2009	NYSE	LOW	Mon, May 8, 2000	11.86	12.38	11.77	12.27
2008	NYSE	LOW	Fri, May 5, 2000	11.77	12.02	11.77	11.95
2007	NYSE	LOW	Thu, May 4, 2000	12.13	12.16	11.75	11.84
2006	NYSE	LOW	Wed, May 3, 2000	12.31	12.34	11.70	12.00
2005	NYSE	LOW	Tue, May 2, 2000	13.06	13.17	12.55	12.72
2004	NYSE	LOW	Mon, May 1, 2000	12.50	13.09	12.28	13.00
2003	NYSE	LOW	Fri, Apr 28, 2000	13.19	13.22	12.38	12.38
2002	NYSE	LOW	Thu, Apr 27, 2000	13.38	13.42	13.11	13.36
2001	NYSE	LOW	Wed, Apr 26, 2000	13.66	13.94	13.56	13.61
2000	NYSE	LOW	Tue, Apr 25, 2000	13.88	13.88	13.53	13.69
1999	NYSE	LOW	Mon, Apr 24, 2000	14.00	14.63	13.88	14.13
1998	NYSE	LOW	Thu, Apr 20, 2000	13.64	13.84	13.56	13.83
1997	NYSE	LOW	Wed, Apr 19, 2000	13.72	13.94	13.47	13.70
1996	NYSE	LOW	Tue, Apr 18, 2000	13.36	13.92	13.14	13.76
1995	NYSE	LOW	Mon, Apr 17, 2000	13.75	13.75	13.13	13.61
1994	NYSE	LOW	Fri, Apr 14, 2000	14.63	14.63	13.77	14.18
1993	NYSE	LOW	Thu, Apr 13, 2000	15.88	15.91	14.63	14.88
1992	NYSE	LOW	Wed, Apr 12, 2000	15.53	16.81	15.52	15.88
1991	NYSE	LOW	Tue, Apr 11, 2000	15.02	15.25	14.81	15.22
1990	NYSE	LOW	Mon, Apr 10, 2000	15.13	15.44	15.00	15.36
1989	NYSE	LOW	Fri, Apr 7, 2000	15.03	15.22	14.67	15.16
1988	NYSE	LOW	Thu, Apr 6, 2000	14.75	15.08	14.44	15.02
1987	NYSE	LOW	Wed, Apr 5, 2000	14.75	14.92	14.39	14.91
1986	NYSE	LOW	Tue, Apr 4, 2000	14.91	15.02	14.11	14.92
1985	NYSE	LOW	Mon, Apr 3, 2000	14.61	15.16	14.61	15.13
1984	NYSE	LOW	Fri, Mar 31, 2000	14.97	14.97	14.33	14.59
1983	NYSE	LOW	Thu, Mar 30, 2000	13.72	14.52	13.66	14.50
1982	NYSE	LOW	Wed, Mar 29, 2000	13.34	13.78	13.27	13.77
1981	NYSE	LOW	Tue, Mar 28, 2000	13.20	13.61	13.20	13.38
1980	NYSE	LOW	Mon, Mar 27, 2000	13.20	13.45	13.19	13.36
1979	NYSE	LOW	Fri, Mar 24, 2000	13.14	13.63	13.02	13.44
1978	NYSE	LOW	Thu, Mar 23, 2000	12.59	13.17	12.48	13.14
1977	NYSE	LOW	Wed, Mar 22, 2000	12.72	12.84	12.36	12.61
1976	NYSE	LOW	Tue, Mar 21, 2000	12.64	13.02	12.53	12.72
1975	NYSE	LOW	Mon, Mar 20, 2000	12.56	12.80	12.25	12.64
1974	NYSE	LOW	Fri, Mar 17, 2000	12.52	12.95	12.28	12.86
1973	NYSE	LOW	Thu, Mar 16, 2000	11.55	12.53	11.52	12.52
1972	NYSE	LOW	Wed, Mar 15, 2000	10.63	11.38	10.47	11.33
1971	NYSE	LOW	Tue, Mar 14, 2000	10.94	10.94	10.53	10.59
1970	NYSE	LOW	Mon, Mar 13, 2000	10.75	11.09	10.75	10.88
1969	NYSE	LOW	Fri, Mar 10, 2000	11.59	11.78	11.25	11.25
1968	NYSE	LOW	Thu, Mar 9, 2000	10.97	11.75	10.83	11.61
1967	NYSE	LOW	Wed, Mar 8, 2000	10.61	11.20	10.48	10.97
1966	NYSE	LOW	Tue, Mar 7, 2000	11.38	11.39	10.27	10.41
1965	NYSE	LOW	Mon, Mar 6, 2000	11.88	11.88	11.13	11.25
1964	NYSE	LOW	Fri, Mar 3, 2000	11.63	11.86	11.59	11.75
1963	NYSE	LOW	Thu, Mar 2, 2000	11.72	11.80	11.44	11.50
1962	NYSE	LOW	Wed, Mar 1, 2000	12.13	12.14	11.41	11.95
1961	NYSE	LOW	Tue, Feb 29, 2000	11.91	11.98	11.56	11.95
1960	NYSE	LOW	Mon, Feb 28, 2000	10.59	11.56	10.44	11.42
1959	NYSE	LOW	Fri, Feb 25, 2000	10.63	10.72	10.34	10.44
1958	NYSE	LOW	Thu, Feb 24, 2000	10.89	10.89	10.19	10.19
1957	NYSE	LOW	Wed, Feb 23, 2000	10.69	10.78	10.25	10.64
1956	NYSE	LOW	Tue, Feb 22, 2000	11.03	11.30	10.56	10.77
1955	NYSE	LOW	Fri, Feb 18, 2000	10.64	11.11	10.63	10.88
1954	NYSE	LOW	Thu, Feb 17, 2000	11.30	11.30	10.30	10.63
1953	NYSE	LOW	Wed, Feb 16, 2000	11.38	11.42	10.86	10.94
1952	NYSE	LOW	Tue, Feb 15, 2000	11.64	11.69	11.41	11.50
1951	NYSE	LOW	Mon, Feb 14, 2000	11.52	11.83	11.41	11.70
1950	NYSE	LOW	Fri, Feb 11, 2000	11.53	11.75	11.48	11.50
1949	NYSE	LOW	Thu, Feb 10, 2000	11.56	11.58	11.30	11.52
1948	NYSE	LOW	Wed, Feb 9, 2000	12.11	12.11	11.52	11.59
1947	NYSE	LOW	Tue, Feb 8, 2000	11.75	12.19	11.30	12.11
1946	NYSE	LOW	Mon, Feb 7, 2000	11.91	11.91	11.67	11.73
1945	NYSE	LOW	Fri, Feb 4, 2000	11.77	12.20	11.77	12.09
1944	NYSE	LOW	Thu, Feb 3, 2000	11.88	12.06	11.63	11.78
1943	NYSE	LOW	Wed, Feb 2, 2000	11.66	12.09	11.45	11.81
1942	NYSE	LOW	Tue, Feb 1, 2000	11.22	11.88	11.22	11.77
1941	NYSE	LOW	Mon, Jan 31, 2000	11.17	11.33	10.77	11.16
1940	NYSE	LOW	Fri, Jan 28, 2000	11.41	11.42	10.83	11.14
1939	NYSE	LOW	Thu, Jan 27, 2000	11.69	11.73	11.27	11.45
1938	NYSE	LOW	Wed, Jan 26, 2000	11.44	11.75	11.06	11.66
1937	NYSE	LOW	Tue, Jan 25, 2000	11.75	11.80	11.25	11.50
1936	NYSE	LOW	Mon, Jan 24, 2000	11.88	12.22	11.55	11.69
1935	NYSE	LOW	Fri, Jan 21, 2000	12.66	12.67	11.67	11.84
1934	NYSE	LOW	Thu, Jan 20, 2000	13.22	13.23	12.25	12.69
1933	NYSE	LOW	Wed, Jan 19, 2000	13.38	13.42	13.19	13.22
1932	NYSE	LOW	Tue, Jan 18, 2000	13.69	13.69	13.22	13.31
1931	NYSE	LOW	Fri, Jan 14, 2000	13.25	13.72	13.22	13.53
1930	NYSE	LOW	Thu, Jan 13, 2000	13.25	13.25	13.00	13.09
1929	NYSE	LOW	Wed, Jan 12, 2000	13.45	13.55	12.94	13.23
1928	NYSE	LOW	Tue, Jan 11, 2000	13.66	13.94	13.36	13.41
1927	NYSE	LOW	Mon, Jan 10, 2000	13.50	13.88	13.45	13.84
1926	NYSE	LOW	Fri, Jan 7, 2000	13.23	13.61	13.19	13.44
1925	NYSE	LOW	Thu, Jan 6, 2000	13.00	13.50	12.97	13.14
1924	NYSE	LOW	Wed, Jan 5, 2000	13.16	13.48	12.94	13.17
1923	NYSE	LOW	Tue, Jan 4, 2000	13.75	13.77	12.84	13.19
1922	NYSE	LOW	Mon, Jan 3, 2000	14.70	14.86	13.75	13.94
1921	NYSE	LOW	Fri, Dec 31, 1999	14.83	15.00	14.77	14.94
1920	NYSE	LOW	Thu, Dec 30, 1999	14.86	14.86	14.69	14.78
1919	NYSE	LOW	Wed, Dec 29, 1999	14.97	15.00	14.55	14.91
1918	NYSE	LOW	Tue, Dec 28, 1999	14.95	15.00	14.88	14.95
1917	NYSE	LOW	Mon, Dec 27, 1999	14.63	14.98	14.63	14.88
1916	NYSE	LOW	Thu, Dec 23, 1999	14.25	14.83	14.16	14.64
1915	NYSE	LOW	Wed, Dec 22, 1999	13.80	14.22	13.56	14.13
1914	NYSE	LOW	Tue, Dec 21, 1999	13.72	13.94	13.55	13.88
1913	NYSE	LOW	Mon, Dec 20, 1999	14.09	14.27	13.70	13.73
1912	NYSE	LOW	Fri, Dec 17, 1999	14.09	14.38	13.94	14.16
1911	NYSE	LOW	Thu, Dec 16, 1999	13.66	14.04	13.58	13.75
1910	NYSE	LOW	Wed, Dec 15, 1999	13.72	13.80	13.45	13.53
1909	NYSE	LOW	Tue, Dec 14, 1999	13.47	13.84	13.47	13.78
1908	NYSE	LOW	Mon, Dec 13, 1999	13.03	13.67	12.94	13.58
1907	NYSE	LOW	Fri, Dec 10, 1999	13.09	13.13	12.80	12.97
1906	NYSE	LOW	Thu, Dec 9, 1999	13.25	13.34	12.78	12.88
1905	NYSE	LOW	Wed, Dec 8, 1999	13.28	13.34	13.06	13.06
1904	NYSE	LOW	Tue, Dec 7, 1999	13.70	13.70	13.06	13.28
1903	NYSE	LOW	Mon, Dec 6, 1999	13.42	13.78	13.16	13.67
1902	NYSE	LOW	Fri, Dec 3, 1999	13.73	14.03	13.47	13.48
1901	NYSE	LOW	Thu, Dec 2, 1999	12.70	13.39	12.58	13.27
1900	NYSE	LOW	Wed, Dec 1, 1999	12.47	12.53	11.98	12.33
1899	NYSE	LOW	Tue, Nov 30, 1999	12.97	12.98	12.45	12.45
1898	NYSE	LOW	Mon, Nov 29, 1999	12.86	12.95	12.52	12.66
1897	NYSE	LOW	Fri, Nov 26, 1999	12.97	13.14	12.80	12.80
1896	NYSE	LOW	Wed, Nov 24, 1999	12.97	13.03	12.69	12.94
1895	NYSE	LOW	Tue, Nov 23, 1999	13.31	13.38	12.89	13.05
1894	NYSE	LOW	Mon, Nov 22, 1999	13.75	13.77	13.25	13.36
1893	NYSE	LOW	Fri, Nov 19, 1999	13.70	13.91	13.63	13.75
1892	NYSE	LOW	Thu, Nov 18, 1999	13.88	14.16	13.78	13.95
1891	NYSE	LOW	Wed, Nov 17, 1999	13.73	13.92	13.69	13.75
1890	NYSE	LOW	Tue, Nov 16, 1999	13.97	14.03	13.61	13.80
1889	NYSE	LOW	Mon, Nov 15, 1999	13.44	14.14	13.19	13.66
1888	NYSE	LOW	Fri, Nov 12, 1999	14.06	14.50	13.75	14.47
1887	NYSE	LOW	Thu, Nov 11, 1999	13.66	14.00	13.47	13.86
1886	NYSE	LOW	Wed, Nov 10, 1999	13.50	13.80	13.44	13.63
1885	NYSE	LOW	Tue, Nov 9, 1999	13.84	13.84	13.31	13.55
1884	NYSE	LOW	Mon, Nov 8, 1999	14.16	14.19	13.84	14.00
1883	NYSE	LOW	Fri, Nov 5, 1999	14.06	14.25	13.89	14.19
1882	NYSE	LOW	Thu, Nov 4, 1999	13.88	14.17	13.72	13.81
1881	NYSE	LOW	Wed, Nov 3, 1999	14.28	14.41	13.83	13.86
1880	NYSE	LOW	Tue, Nov 2, 1999	14.48	14.50	14.27	14.30
1879	NYSE	LOW	Mon, Nov 1, 1999	13.78	14.61	13.78	14.50
1878	NYSE	LOW	Fri, Oct 29, 1999	13.56	13.98	13.45	13.84
1877	NYSE	LOW	Thu, Oct 28, 1999	12.72	13.19	12.61	13.09
1876	NYSE	LOW	Wed, Oct 27, 1999	12.67	12.97	12.47	12.56
1875	NYSE	LOW	Tue, Oct 26, 1999	13.48	13.61	12.61	12.66
1874	NYSE	LOW	Mon, Oct 25, 1999	13.25	13.53	13.19	13.42
1873	NYSE	LOW	Fri, Oct 22, 1999	13.75	13.75	13.19	13.28
1872	NYSE	LOW	Thu, Oct 21, 1999	13.48	13.91	13.28	13.52
1871	NYSE	LOW	Wed, Oct 20, 1999	13.06	13.56	12.16	13.52
1870	NYSE	LOW	Tue, Oct 19, 1999	12.72	13.34	12.69	12.83
1869	NYSE	LOW	Mon, Oct 18, 1999	12.45	12.50	12.06	12.23
1868	NYSE	LOW	Fri, Oct 15, 1999	12.31	12.66	12.22	12.33
1867	NYSE	LOW	Thu, Oct 14, 1999	12.34	12.88	12.19	12.73
1866	NYSE	LOW	Wed, Oct 13, 1999	12.94	13.06	12.41	12.47
1865	NYSE	LOW	Tue, Oct 12, 1999	13.48	13.50	12.91	12.95
1864	NYSE	LOW	Mon, Oct 11, 1999	13.25	13.69	13.14	13.63
1863	NYSE	LOW	Fri, Oct 8, 1999	12.56	13.30	12.50	13.27
1862	NYSE	LOW	Thu, Oct 7, 1999	12.50	12.56	12.28	12.38
1861	NYSE	LOW	Wed, Oct 6, 1999	12.13	12.50	12.06	12.48
1860	NYSE	LOW	Tue, Oct 5, 1999	12.48	12.56	11.91	12.11
1859	NYSE	LOW	Mon, Oct 4, 1999	12.36	12.56	12.33	12.48
1858	NYSE	LOW	Fri, Oct 1, 1999	12.13	12.38	11.81	12.30
1857	NYSE	LOW	Thu, Sep 30, 1999	11.81	12.22	11.81	12.19
1856	NYSE	LOW	Wed, Sep 29, 1999	11.72	12.06	11.64	11.80
1855	NYSE	LOW	Tue, Sep 28, 1999	11.55	11.73	11.47	11.66
1854	NYSE	LOW	Mon, Sep 27, 1999	11.56	11.84	11.50	11.61
1853	NYSE	LOW	Fri, Sep 24, 1999	10.77	11.47	10.77	11.23
1852	NYSE	LOW	Thu, Sep 23, 1999	11.22	11.22	10.75	10.75
1851	NYSE	LOW	Wed, Sep 22, 1999	11.31	11.34	10.91	11.20
1850	NYSE	LOW	Tue, Sep 21, 1999	11.83	11.83	11.23	11.30
1849	NYSE	LOW	Mon, Sep 20, 1999	11.91	12.06	11.80	11.95
1848	NYSE	LOW	Fri, Sep 17, 1999	11.88	12.13	11.81	11.88
1847	NYSE	LOW	Thu, Sep 16, 1999	12.00	12.09	11.52	11.88
1846	NYSE	LOW	Wed, Sep 15, 1999	11.97	12.23	11.91	12.06
1845	NYSE	LOW	Tue, Sep 14, 1999	11.75	12.05	11.75	11.88
1844	NYSE	LOW	Mon, Sep 13, 1999	11.67	11.94	11.53	11.72
1843	NYSE	LOW	Fri, Sep 10, 1999	11.50	11.91	11.39	11.73
1842	NYSE	LOW	Thu, Sep 9, 1999	11.16	11.25	10.98	11.17
1841	NYSE	LOW	Wed, Sep 8, 1999	11.38	11.42	11.06	11.13
1840	NYSE	LOW	Tue, Sep 7, 1999	11.81	11.89	11.47	11.56
1839	NYSE	LOW	Fri, Sep 3, 1999	11.59	11.97	11.50	11.78
1838	NYSE	LOW	Thu, Sep 2, 1999	11.23	11.25	11.00	11.11
1837	NYSE	LOW	Wed, Sep 1, 1999	11.25	11.41	11.05	11.34
1836	NYSE	LOW	Tue, Aug 31, 1999	11.61	11.69	11.25	11.31
1835	NYSE	LOW	Mon, Aug 30, 1999	11.88	11.98	11.59	11.67
1834	NYSE	LOW	Fri, Aug 27, 1999	11.81	11.89	11.77	11.88
1833	NYSE	LOW	Thu, Aug 26, 1999	12.06	12.09	11.77	11.81
1832	NYSE	LOW	Wed, Aug 25, 1999	11.91	12.09	11.80	12.03
1831	NYSE	LOW	Tue, Aug 24, 1999	12.00	12.03	11.72	11.91
1830	NYSE	LOW	Mon, Aug 23, 1999	12.05	12.16	11.91	12.08
1829	NYSE	LOW	Fri, Aug 20, 1999	12.11	12.17	11.97	12.03
1828	NYSE	LOW	Thu, Aug 19, 1999	12.09	12.17	11.89	12.06
1827	NYSE	LOW	Wed, Aug 18, 1999	12.22	12.36	12.02	12.17
1826	NYSE	LOW	Tue, Aug 17, 1999	12.45	12.50	12.22	12.22
1825	NYSE	LOW	Mon, Aug 16, 1999	12.47	12.47	11.97	12.31
1824	NYSE	LOW	Fri, Aug 13, 1999	12.47	12.61	12.33	12.48
1823	NYSE	LOW	Thu, Aug 12, 1999	12.06	12.22	11.94	12.13
1822	NYSE	LOW	Wed, Aug 11, 1999	11.73	11.80	11.52	11.75
1821	NYSE	LOW	Tue, Aug 10, 1999	11.16	11.69	10.88	11.66
1820	NYSE	LOW	Mon, Aug 9, 1999	11.58	11.58	11.17	11.25
1819	NYSE	LOW	Fri, Aug 6, 1999	11.72	11.98	11.50	11.55
1818	NYSE	LOW	Thu, Aug 5, 1999	12.06	12.06	11.63	11.72
1817	NYSE	LOW	Wed, Aug 4, 1999	12.56	12.61	11.83	12.02
1816	NYSE	LOW	Tue, Aug 3, 1999	12.83	12.94	12.53	12.66
1815	NYSE	LOW	Mon, Aug 2, 1999	12.97	13.30	12.80	12.81
1814	NYSE	LOW	Fri, Jul 30, 1999	13.56	13.63	13.13	13.19
1813	NYSE	LOW	Thu, Jul 29, 1999	13.58	13.70	13.28	13.44
1812	NYSE	LOW	Wed, Jul 28, 1999	13.41	13.88	13.30	13.86
1811	NYSE	LOW	Tue, Jul 27, 1999	13.58	13.80	13.41	13.42
1810	NYSE	LOW	Mon, Jul 26, 1999	13.66	13.81	13.53	13.53
1809	NYSE	LOW	Fri, Jul 23, 1999	13.91	14.05	13.53	13.88
1808	NYSE	LOW	Thu, Jul 22, 1999	14.33	14.42	13.77	13.94
1807	NYSE	LOW	Wed, Jul 21, 1999	14.55	14.78	14.02	14.33
1806	NYSE	LOW	Tue, Jul 20, 1999	14.97	14.98	14.38	14.58
1805	NYSE	LOW	Mon, Jul 19, 1999	14.91	15.00	14.81	14.92
1804	NYSE	LOW	Fri, Jul 16, 1999	14.97	14.98	14.81	14.84
1803	NYSE	LOW	Thu, Jul 15, 1999	14.38	14.92	14.38	14.86
1802	NYSE	LOW	Wed, Jul 14, 1999	14.52	14.58	14.25	14.41
1801	NYSE	LOW	Tue, Jul 13, 1999	14.66	14.67	14.44	14.50
1800	NYSE	LOW	Mon, Jul 12, 1999	14.70	14.84	14.52	14.84
1799	NYSE	LOW	Fri, Jul 9, 1999	14.47	14.75	14.41	14.73
1798	NYSE	LOW	Thu, Jul 8, 1999	14.48	14.86	14.41	14.55
1797	NYSE	LOW	Wed, Jul 7, 1999	14.19	14.72	14.19	14.72
1796	NYSE	LOW	Tue, Jul 6, 1999	13.83	14.36	13.81	14.13
1795	NYSE	LOW	Fri, Jul 2, 1999	13.94	14.11	13.80	14.08
1794	NYSE	LOW	Thu, Jul 1, 1999	14.16	14.19	13.81	14.00
1793	NYSE	LOW	Wed, Jun 30, 1999	14.17	14.25	13.91	14.17
1792	NYSE	LOW	Tue, Jun 29, 1999	13.83	14.25	13.77	14.17
1791	NYSE	LOW	Mon, Jun 28, 1999	13.50	13.89	13.48	13.84
1790	NYSE	LOW	Fri, Jun 25, 1999	13.59	13.69	13.50	13.50
1789	NYSE	LOW	Thu, Jun 24, 1999	13.75	13.83	13.33	13.48
1788	NYSE	LOW	Wed, Jun 23, 1999	13.88	13.97	13.70	13.84
1787	NYSE	LOW	Tue, Jun 22, 1999	13.66	14.02	13.50	13.98
1786	NYSE	LOW	Mon, Jun 21, 1999	13.94	13.98	13.77	13.91
1785	NYSE	LOW	Fri, Jun 18, 1999	13.75	13.84	13.59	13.81
1784	NYSE	LOW	Thu, Jun 17, 1999	13.70	14.08	13.70	13.92
1783	NYSE	LOW	Wed, Jun 16, 1999	13.42	13.80	13.42	13.73
1782	NYSE	LOW	Tue, Jun 15, 1999	13.50	13.64	13.31	13.48
1781	NYSE	LOW	Mon, Jun 14, 1999	13.69	14.16	13.64	13.69
1780	NYSE	LOW	Fri, Jun 11, 1999	13.28	13.73	13.28	13.69
1779	NYSE	LOW	Thu, Jun 10, 1999	13.31	13.36	13.14	13.28
1778	NYSE	LOW	Wed, Jun 9, 1999	13.38	13.42	13.25	13.28
1777	NYSE	LOW	Tue, Jun 8, 1999	13.56	13.64	13.34	13.38
1776	NYSE	LOW	Mon, Jun 7, 1999	13.72	13.88	13.52	13.63
1775	NYSE	LOW	Fri, Jun 4, 1999	13.38	14.17	13.38	14.00
1774	NYSE	LOW	Thu, Jun 3, 1999	12.75	13.42	12.75	13.31
1773	NYSE	LOW	Wed, Jun 2, 1999	12.72	12.75	12.42	12.64
1772	NYSE	LOW	Tue, Jun 1, 1999	12.88	12.92	12.44	12.66
1771	NYSE	LOW	Fri, May 28, 1999	13.00	13.06	12.75	12.92
1770	NYSE	LOW	Thu, May 27, 1999	13.25	13.36	12.70	12.77
1769	NYSE	LOW	Wed, May 26, 1999	12.97	13.23	12.66	13.19
1768	NYSE	LOW	Tue, May 25, 1999	13.09	13.38	12.89	12.95
1767	NYSE	LOW	Mon, May 24, 1999	13.41	13.50	12.73	12.98
1766	NYSE	LOW	Fri, May 21, 1999	13.38	13.80	13.38	13.47
1765	NYSE	LOW	Thu, May 20, 1999	13.27	13.56	13.16	13.44
1764	NYSE	LOW	Wed, May 19, 1999	13.61	13.61	12.88	13.06
1763	NYSE	LOW	Tue, May 18, 1999	13.81	14.22	13.00	13.23
1762	NYSE	LOW	Mon, May 17, 1999	13.88	13.92	13.05	13.67
1761	NYSE	LOW	Fri, May 14, 1999	13.80	13.81	13.52	13.78
1760	NYSE	LOW	Thu, May 13, 1999	14.00	14.06	13.75	13.97
1759	NYSE	LOW	Wed, May 12, 1999	13.94	14.11	13.72	13.73
1758	NYSE	LOW	Tue, May 11, 1999	13.94	14.08	13.75	13.91
1757	NYSE	LOW	Mon, May 10, 1999	13.58	13.63	13.34	13.48
1756	NYSE	LOW	Fri, May 7, 1999	13.25	13.75	13.25	13.64
1755	NYSE	LOW	Thu, May 6, 1999	13.25	13.42	13.00	13.19
1754	NYSE	LOW	Wed, May 5, 1999	13.75	13.75	13.05	13.27
1753	NYSE	LOW	Tue, May 4, 1999	13.61	13.61	13.25	13.31
1752	NYSE	LOW	Mon, May 3, 1999	13.19	13.72	13.19	13.42
1751	NYSE	LOW	Fri, Apr 30, 1999	13.25	13.42	12.83	13.19
1750	NYSE	LOW	Thu, Apr 29, 1999	14.00	14.00	13.00	13.06
1749	NYSE	LOW	Wed, Apr 28, 1999	14.03	14.31	13.91	14.00
1748	NYSE	LOW	Tue, Apr 27, 1999	14.36	14.55	14.00	14.02
1747	NYSE	LOW	Mon, Apr 26, 1999	14.80	14.94	14.30	14.30
1746	NYSE	LOW	Fri, Apr 23, 1999	14.86	14.94	14.63	14.89
1745	NYSE	LOW	Thu, Apr 22, 1999	14.92	14.97	14.67	14.83
1744	NYSE	LOW	Wed, Apr 21, 1999	13.91	14.66	13.91	14.66
1743	NYSE	LOW	Tue, Apr 20, 1999	13.89	14.59	13.80	14.05
1742	NYSE	LOW	Mon, Apr 19, 1999	14.44	14.75	13.81	13.86
1741	NYSE	LOW	Fri, Apr 16, 1999	14.63	14.80	14.44	14.50
1740	NYSE	LOW	Thu, Apr 15, 1999	15.25	15.30	14.58	14.64
1739	NYSE	LOW	Wed, Apr 14, 1999	15.97	16.17	15.09	15.25
1738	NYSE	LOW	Tue, Apr 13, 1999	16.13	16.17	15.78	16.00
1737	NYSE	LOW	Mon, Apr 12, 1999	15.86	16.38	15.83	16.08
1736	NYSE	LOW	Fri, Apr 9, 1999	16.00	16.23	15.89	16.08
1735	NYSE	LOW	Thu, Apr 8, 1999	15.47	16.05	15.34	16.05
1734	NYSE	LOW	Wed, Apr 7, 1999	15.56	15.69	15.36	15.41
1733	NYSE	LOW	Tue, Apr 6, 1999	15.89	16.00	15.31	15.47
1732	NYSE	LOW	Mon, Apr 5, 1999	15.34	15.91	15.31	15.89
1731	NYSE	LOW	Thu, Apr 1, 1999	15.38	15.78	15.27	15.33
1730	NYSE	LOW	Wed, Mar 31, 1999	16.09	16.17	15.09	15.13
1729	NYSE	LOW	Tue, Mar 30, 1999	16.17	16.19	15.91	16.00
1728	NYSE	LOW	Mon, Mar 29, 1999	16.13	16.23	15.89	16.17
1727	NYSE	LOW	Fri, Mar 26, 1999	15.66	16.09	15.55	15.95
1726	NYSE	LOW	Thu, Mar 25, 1999	15.28	15.88	15.16	15.84
1725	NYSE	LOW	Wed, Mar 24, 1999	14.88	15.08	14.81	15.00
1724	NYSE	LOW	Tue, Mar 23, 1999	15.36	15.45	14.77	14.84
1723	NYSE	LOW	Mon, Mar 22, 1999	15.69	15.73	15.27	15.34
1722	NYSE	LOW	Fri, Mar 19, 1999	16.23	16.30	15.72	15.94
1721	NYSE	LOW	Thu, Mar 18, 1999	15.47	16.28	15.45	16.23
1720	NYSE	LOW	Wed, Mar 17, 1999	15.59	15.61	15.16	15.52
1719	NYSE	LOW	Tue, Mar 16, 1999	16.03	16.03	15.56	15.66
1718	NYSE	LOW	Mon, Mar 15, 1999	16.23	16.23	15.91	16.05
1717	NYSE	LOW	Fri, Mar 12, 1999	16.50	16.56	15.81	16.22
1716	NYSE	LOW	Thu, Mar 11, 1999	16.22	16.61	16.20	16.28
1715	NYSE	LOW	Wed, Mar 10, 1999	16.09	16.22	15.94	16.22
1714	NYSE	LOW	Tue, Mar 9, 1999	15.75	16.27	15.72	15.92
1713	NYSE	LOW	Mon, Mar 8, 1999	15.48	15.84	15.42	15.69
1712	NYSE	LOW	Fri, Mar 5, 1999	15.06	15.50	15.06	15.50
1711	NYSE	LOW	Thu, Mar 4, 1999	14.94	15.17	14.67	14.83
1710	NYSE	LOW	Wed, Mar 3, 1999	14.94	15.09	14.84	14.94
1709	NYSE	LOW	Tue, Mar 2, 1999	14.94	15.22	14.88	14.91
1708	NYSE	LOW	Mon, Mar 1, 1999	14.75	14.86	14.69	14.83
1707	NYSE	LOW	Fri, Feb 26, 1999	14.80	15.02	14.59	14.83
1706	NYSE	LOW	Thu, Feb 25, 1999	14.78	15.00	14.55	14.73
1705	NYSE	LOW	Wed, Feb 24, 1999	14.36	14.69	14.22	14.63
1704	NYSE	LOW	Tue, Feb 23, 1999	14.72	14.75	14.09	14.14
1703	NYSE	LOW	Mon, Feb 22, 1999	14.47	14.67	14.05	14.61
1702	NYSE	LOW	Fri, Feb 19, 1999	13.91	14.27	13.89	14.27
1701	NYSE	LOW	Thu, Feb 18, 1999	13.48	13.89	13.47	13.84
1700	NYSE	LOW	Wed, Feb 17, 1999	13.48	14.00	13.38	13.42
1699	NYSE	LOW	Tue, Feb 16, 1999	13.50	13.83	13.39	13.63
1698	NYSE	LOW	Fri, Feb 12, 1999	13.73	14.08	13.47	13.50
1697	NYSE	LOW	Thu, Feb 11, 1999	13.19	13.80	13.13	13.67
1696	NYSE	LOW	Wed, Feb 10, 1999	13.23	13.23	12.88	13.13
1695	NYSE	LOW	Tue, Feb 9, 1999	13.48	13.50	13.20	13.22
1694	NYSE	LOW	Mon, Feb 8, 1999	13.86	13.86	13.45	13.48
1693	NYSE	LOW	Fri, Feb 5, 1999	14.02	14.14	13.61	13.75
1692	NYSE	LOW	Thu, Feb 4, 1999	14.16	14.34	13.97	14.03
1691	NYSE	LOW	Wed, Feb 3, 1999	13.94	14.31	13.88	14.09
1690	NYSE	LOW	Tue, Feb 2, 1999	14.28	14.38	13.72	14.00
1689	NYSE	LOW	Mon, Feb 1, 1999	14.64	14.67	14.22	14.27
1688	NYSE	LOW	Fri, Jan 29, 1999	14.09	14.69	14.02	14.58
1687	NYSE	LOW	Thu, Jan 28, 1999	13.66	14.25	13.66	14.09
1686	NYSE	LOW	Wed, Jan 27, 1999	13.41	13.80	13.14	13.50
1685	NYSE	LOW	Tue, Jan 26, 1999	13.31	13.38	13.11	13.34
1684	NYSE	LOW	Mon, Jan 25, 1999	13.33	13.36	13.09	13.31
1683	NYSE	LOW	Fri, Jan 22, 1999	12.89	13.39	12.88	13.20
1682	NYSE	LOW	Thu, Jan 21, 1999	13.11	13.11	12.73	12.91
1681	NYSE	LOW	Wed, Jan 20, 1999	12.80	13.20	12.64	13.05
1680	NYSE	LOW	Tue, Jan 19, 1999	12.84	12.94	12.73	12.80
1679	NYSE	LOW	Fri, Jan 15, 1999	12.98	13.13	12.64	12.66
1678	NYSE	LOW	Thu, Jan 14, 1999	12.95	13.17	12.78	12.84
1677	NYSE	LOW	Wed, Jan 13, 1999	12.80	13.17	12.80	12.92
1676	NYSE	LOW	Tue, Jan 12, 1999	13.34	13.34	13.06	13.30
1675	NYSE	LOW	Mon, Jan 11, 1999	13.69	13.97	13.25	13.31
1674	NYSE	LOW	Fri, Jan 8, 1999	13.52	13.78	13.52	13.67
1673	NYSE	LOW	Thu, Jan 7, 1999	13.31	13.69	13.30	13.45
1672	NYSE	LOW	Wed, Jan 6, 1999	12.80	13.20	12.80	13.06
1671	NYSE	LOW	Tue, Jan 5, 1999	12.66	12.73	12.63	12.72
1670	NYSE	LOW	Mon, Jan 4, 1999	12.88	13.03	12.64	12.70
1669	NYSE	LOW	Thu, Dec 31, 1998	12.86	12.94	12.73	12.80
1668	NYSE	LOW	Wed, Dec 30, 1998	12.98	13.05	12.88	12.92
1667	NYSE	LOW	Tue, Dec 29, 1998	12.78	12.98	12.73	12.78
1666	NYSE	LOW	Mon, Dec 28, 1998	12.73	12.73	12.63	12.69
1665	NYSE	LOW	Thu, Dec 24, 1998	12.55	12.69	12.55	12.56
1664	NYSE	LOW	Wed, Dec 23, 1998	12.16	12.59	12.13	12.58
1663	NYSE	LOW	Tue, Dec 22, 1998	11.97	12.16	11.94	12.09
1662	NYSE	LOW	Mon, Dec 21, 1998	11.50	11.92	11.47	11.84
1661	NYSE	LOW	Fri, Dec 18, 1998	11.27	11.58	11.23	11.50
1660	NYSE	LOW	Thu, Dec 17, 1998	11.17	11.36	11.11	11.23
1659	NYSE	LOW	Wed, Dec 16, 1998	10.95	11.25	10.91	11.19
1658	NYSE	LOW	Tue, Dec 15, 1998	10.59	10.92	10.47	10.89
1657	NYSE	LOW	Mon, Dec 14, 1998	10.91	10.91	10.56	10.59
1656	NYSE	LOW	Fri, Dec 11, 1998	11.27	11.27	10.84	10.95
1655	NYSE	LOW	Thu, Dec 10, 1998	11.38	11.41	11.17	11.28
1654	NYSE	LOW	Wed, Dec 9, 1998	11.48	11.52	11.28	11.50
1653	NYSE	LOW	Tue, Dec 8, 1998	11.55	11.73	11.39	11.55
1652	NYSE	LOW	Mon, Dec 7, 1998	11.25	11.52	11.25	11.50
1651	NYSE	LOW	Fri, Dec 4, 1998	11.14	11.27	11.05	11.25
1650	NYSE	LOW	Thu, Dec 3, 1998	11.14	11.22	11.02	11.11
1649	NYSE	LOW	Wed, Dec 2, 1998	10.75	10.98	10.72	10.98
1648	NYSE	LOW	Tue, Dec 1, 1998	10.52	10.70	10.27	10.69
1647	NYSE	LOW	Mon, Nov 30, 1998	10.89	11.00	10.44	10.56
1646	NYSE	LOW	Fri, Nov 27, 1998	10.84	10.97	10.77	10.89
1645	NYSE	LOW	Wed, Nov 25, 1998	10.25	10.81	10.25	10.78
1644	NYSE	LOW	Tue, Nov 24, 1998	10.59	10.59	10.08	10.25
1643	NYSE	LOW	Mon, Nov 23, 1998	10.22	10.34	10.09	10.31
1642	NYSE	LOW	Fri, Nov 20, 1998	9.91	9.92	9.69	9.89
1641	NYSE	LOW	Thu, Nov 19, 1998	10.02	10.16	9.89	9.91
1640	NYSE	LOW	Wed, Nov 18, 1998	9.72	10.08	9.69	10.05
1639	NYSE	LOW	Tue, Nov 17, 1998	9.63	9.98	9.45	9.69
1638	NYSE	LOW	Mon, Nov 16, 1998	9.78	9.86	9.56	9.72
1637	NYSE	LOW	Fri, Nov 13, 1998	9.64	9.73	9.41	9.56
1636	NYSE	LOW	Thu, Nov 12, 1998	9.58	9.73	9.47	9.70
1635	NYSE	LOW	Wed, Nov 11, 1998	9.47	9.61	9.38	9.58
1634	NYSE	LOW	Tue, Nov 10, 1998	9.11	9.47	9.08	9.25
1633	NYSE	LOW	Mon, Nov 9, 1998	9.23	9.25	8.92	9.02
1632	NYSE	LOW	Fri, Nov 6, 1998	9.25	9.42	9.14	9.30
1631	NYSE	LOW	Thu, Nov 5, 1998	8.77	9.36	8.70	9.28
1630	NYSE	LOW	Wed, Nov 4, 1998	8.81	8.89	8.67	8.69
1629	NYSE	LOW	Tue, Nov 3, 1998	8.92	8.94	8.48	8.61
1628	NYSE	LOW	Mon, Nov 2, 1998	8.45	9.00	8.28	8.91
1627	NYSE	LOW	Fri, Oct 30, 1998	8.25	8.48	8.16	8.44
1626	NYSE	LOW	Thu, Oct 29, 1998	8.70	8.75	8.56	8.72
1625	NYSE	LOW	Wed, Oct 28, 1998	8.36	8.66	8.16	8.63
1624	NYSE	LOW	Tue, Oct 27, 1998	8.34	8.50	8.19	8.28
1623	NYSE	LOW	Mon, Oct 26, 1998	8.41	8.44	8.11	8.14
1622	NYSE	LOW	Fri, Oct 23, 1998	8.61	8.75	8.36	8.36
1621	NYSE	LOW	Thu, Oct 22, 1998	8.52	8.77	8.38	8.63
1620	NYSE	LOW	Wed, Oct 21, 1998	8.66	8.89	8.31	8.52
1619	NYSE	LOW	Tue, Oct 20, 1998	8.50	8.81	8.48	8.69
1618	NYSE	LOW	Mon, Oct 19, 1998	8.00	8.39	8.00	8.28
1617	NYSE	LOW	Fri, Oct 16, 1998	8.72	8.81	7.95	7.97
1616	NYSE	LOW	Thu, Oct 15, 1998	7.92	8.67	7.66	8.22
1615	NYSE	LOW	Wed, Oct 14, 1998	7.38	8.05	7.38	7.98
1614	NYSE	LOW	Tue, Oct 13, 1998	7.09	7.53	6.94	7.44
1613	NYSE	LOW	Mon, Oct 12, 1998	6.88	7.28	6.83	7.16
1612	NYSE	LOW	Fri, Oct 9, 1998	6.38	6.66	6.13	6.63
1611	NYSE	LOW	Thu, Oct 8, 1998	6.50	6.59	5.97	6.23
1610	NYSE	LOW	Wed, Oct 7, 1998	7.09	7.23	6.72	6.92
1609	NYSE	LOW	Tue, Oct 6, 1998	7.28	7.48	7.05	7.06
1608	NYSE	LOW	Mon, Oct 5, 1998	7.42	7.52	7.03	7.03
1607	NYSE	LOW	Fri, Oct 2, 1998	7.64	7.81	7.17	7.47
1606	NYSE	LOW	Thu, Oct 1, 1998	7.63	7.66	7.22	7.66
1605	NYSE	LOW	Wed, Sep 30, 1998	7.97	8.05	7.84	7.95
1604	NYSE	LOW	Tue, Sep 29, 1998	8.38	8.39	7.98	8.14
1603	NYSE	LOW	Mon, Sep 28, 1998	8.75	8.78	8.23	8.38
1602	NYSE	LOW	Fri, Sep 25, 1998	8.53	8.84	8.50	8.73
1601	NYSE	LOW	Thu, Sep 24, 1998	8.81	8.95	8.44	8.61
1600	NYSE	LOW	Wed, Sep 23, 1998	9.36	9.55	9.25	9.53
1599	NYSE	LOW	Tue, Sep 22, 1998	9.34	9.48	9.25	9.38
1598	NYSE	LOW	Mon, Sep 21, 1998	8.97	9.25	8.77	9.25
1597	NYSE	LOW	Fri, Sep 18, 1998	9.25	9.30	9.02	9.20
1596	NYSE	LOW	Thu, Sep 17, 1998	8.98	9.27	8.94	9.23
1595	NYSE	LOW	Wed, Sep 16, 1998	9.23	9.59	9.22	9.45
1594	NYSE	LOW	Tue, Sep 15, 1998	9.36	9.58	9.17	9.30
1593	NYSE	LOW	Mon, Sep 14, 1998	9.28	9.80	9.19	9.30
1592	NYSE	LOW	Fri, Sep 11, 1998	8.38	9.22	8.38	9.22
1591	NYSE	LOW	Thu, Sep 10, 1998	8.50	8.77	8.25	8.56
1590	NYSE	LOW	Wed, Sep 9, 1998	8.72	8.78	8.47	8.75
1589	NYSE	LOW	Tue, Sep 8, 1998	8.84	8.95	8.41	8.75
1588	NYSE	LOW	Fri, Sep 4, 1998	8.70	8.72	7.80	8.05
1587	NYSE	LOW	Thu, Sep 3, 1998	8.75	9.17	8.59	8.75
1586	NYSE	LOW	Wed, Sep 2, 1998	9.13	9.31	8.89	8.92
1585	NYSE	LOW	Tue, Sep 1, 1998	8.63	9.59	7.91	9.44
1584	NYSE	LOW	Mon, Aug 31, 1998	9.67	9.69	8.56	8.77
1583	NYSE	LOW	Fri, Aug 28, 1998	9.77	9.98	9.58	9.66
1582	NYSE	LOW	Thu, Aug 27, 1998	10.05	10.22	9.77	9.91
1581	NYSE	LOW	Wed, Aug 26, 1998	10.44	10.61	10.33	10.45
1580	NYSE	LOW	Tue, Aug 25, 1998	10.30	10.58	10.30	10.56
1579	NYSE	LOW	Mon, Aug 24, 1998	9.88	10.34	9.88	10.19
1578	NYSE	LOW	Fri, Aug 21, 1998	9.81	9.89	9.64	9.88
1577	NYSE	LOW	Thu, Aug 20, 1998	9.63	10.17	9.63	9.88
1576	NYSE	LOW	Wed, Aug 19, 1998	10.13	10.38	9.77	9.89
1575	NYSE	LOW	Tue, Aug 18, 1998	9.88	10.09	9.83	10.03
1574	NYSE	LOW	Mon, Aug 17, 1998	9.39	9.86	9.38	9.73
1573	NYSE	LOW	Fri, Aug 14, 1998	9.53	9.88	9.22	9.42
1572	NYSE	LOW	Thu, Aug 13, 1998	9.50	9.69	9.38	9.59
1571	NYSE	LOW	Wed, Aug 12, 1998	9.20	9.61	9.20	9.55
1570	NYSE	LOW	Tue, Aug 11, 1998	9.31	9.50	9.11	9.20
1569	NYSE	LOW	Mon, Aug 10, 1998	9.89	9.89	9.59	9.64
1568	NYSE	LOW	Fri, Aug 7, 1998	9.73	10.02	9.56	9.77
1567	NYSE	LOW	Thu, Aug 6, 1998	8.88	9.77	8.86	9.58
1566	NYSE	LOW	Wed, Aug 5, 1998	8.88	8.95	8.31	8.75
1565	NYSE	LOW	Tue, Aug 4, 1998	9.48	9.48	8.81	8.83
1564	NYSE	LOW	Mon, Aug 3, 1998	9.47	9.53	9.36	9.44
1563	NYSE	LOW	Fri, Jul 31, 1998	9.78	9.91	9.50	9.63
1562	NYSE	LOW	Thu, Jul 30, 1998	9.44	9.77	9.41	9.75
1561	NYSE	LOW	Wed, Jul 29, 1998	9.20	9.70	9.20	9.31
1560	NYSE	LOW	Tue, Jul 28, 1998	9.56	9.58	9.00	9.14
1559	NYSE	LOW	Mon, Jul 27, 1998	9.50	9.69	9.33	9.56
1558	NYSE	LOW	Fri, Jul 24, 1998	9.67	9.78	8.86	9.61
1557	NYSE	LOW	Thu, Jul 23, 1998	10.22	10.22	9.56	9.59
1556	NYSE	LOW	Wed, Jul 22, 1998	9.88	10.27	9.75	10.25
1555	NYSE	LOW	Tue, Jul 21, 1998	10.44	10.48	9.75	9.91
1554	NYSE	LOW	Mon, Jul 20, 1998	10.38	10.50	10.22	10.41
1553	NYSE	LOW	Fri, Jul 17, 1998	10.47	10.66	10.38	10.45
1552	NYSE	LOW	Thu, Jul 16, 1998	10.33	10.47	10.19	10.45
1551	NYSE	LOW	Wed, Jul 15, 1998	10.66	10.81	10.25	10.27
1550	NYSE	LOW	Tue, Jul 14, 1998	10.42	10.66	10.41	10.61
1549	NYSE	LOW	Mon, Jul 13, 1998	10.69	10.70	10.38	10.48
1548	NYSE	LOW	Fri, Jul 10, 1998	10.80	10.94	10.36	10.55
1547	NYSE	LOW	Thu, Jul 9, 1998	11.20	11.20	10.75	10.75
1546	NYSE	LOW	Wed, Jul 8, 1998	11.31	11.34	11.08	11.28
1545	NYSE	LOW	Tue, Jul 7, 1998	11.02	11.55	10.88	11.16
1544	NYSE	LOW	Mon, Jul 6, 1998	10.56	11.03	10.50	11.00
1543	NYSE	LOW	Thu, Jul 2, 1998	10.67	10.69	10.44	10.47
1542	NYSE	LOW	Wed, Jul 1, 1998	10.36	10.50	10.19	10.50
1541	NYSE	LOW	Tue, Jun 30, 1998	10.44	10.45	10.06	10.14
1540	NYSE	LOW	Mon, Jun 29, 1998	10.52	10.55	10.38	10.45
1539	NYSE	LOW	Fri, Jun 26, 1998	10.47	10.52	10.44	10.46
1538	NYSE	LOW	Thu, Jun 25, 1998	10.70	10.75	10.46	10.46
1537	NYSE	LOW	Wed, Jun 24, 1998	10.46	10.67	10.41	10.66
1536	NYSE	LOW	Tue, Jun 23, 1998	10.59	10.67	10.34	10.46
1535	NYSE	LOW	Mon, Jun 22, 1998	10.23	10.55	10.23	10.53
1534	NYSE	LOW	Fri, Jun 19, 1998	10.49	10.52	10.20	10.21
1533	NYSE	LOW	Thu, Jun 18, 1998	10.30	10.53	10.25	10.48
1532	NYSE	LOW	Wed, Jun 17, 1998	10.08	10.25	10.08	10.25
1531	NYSE	LOW	Tue, Jun 16, 1998	10.00	10.06	9.89	10.06
1530	NYSE	LOW	Mon, Jun 15, 1998	10.03	10.13	9.91	9.91
1529	NYSE	LOW	Fri, Jun 12, 1998	10.36	10.37	10.09	10.25
1528	NYSE	LOW	Thu, Jun 11, 1998	10.43	10.55	10.38	10.38
1527	NYSE	LOW	Wed, Jun 10, 1998	10.45	10.60	10.35	10.44
1526	NYSE	LOW	Tue, Jun 9, 1998	10.28	10.48	10.17	10.45
1525	NYSE	LOW	Mon, Jun 8, 1998	10.28	10.41	10.19	10.29
1524	NYSE	LOW	Fri, Jun 5, 1998	9.87	10.20	9.87	10.20
1523	NYSE	LOW	Thu, Jun 4, 1998	9.88	9.88	9.78	9.85
1522	NYSE	LOW	Wed, Jun 3, 1998	9.73	9.84	9.69	9.75
1521	NYSE	LOW	Tue, Jun 2, 1998	10.05	10.10	9.68	9.74
1520	NYSE	LOW	Mon, Jun 1, 1998	10.03	10.13	9.98	9.99
1519	NYSE	LOW	Fri, May 29, 1998	9.88	10.02	9.74	9.90
1518	NYSE	LOW	Thu, May 28, 1998	9.69	9.73	9.59	9.72
1517	NYSE	LOW	Wed, May 27, 1998	9.70	9.80	9.62	9.68
1516	NYSE	LOW	Tue, May 26, 1998	9.83	9.90	9.78	9.80
1515	NYSE	LOW	Fri, May 22, 1998	9.49	9.70	9.49	9.59
1514	NYSE	LOW	Thu, May 21, 1998	9.30	9.52	9.30	9.49
1513	NYSE	LOW	Wed, May 20, 1998	9.43	9.48	9.22	9.27
1512	NYSE	LOW	Tue, May 19, 1998	9.37	9.44	9.25	9.28
1511	NYSE	LOW	Mon, May 18, 1998	9.30	9.30	8.97	9.05
1510	NYSE	LOW	Fri, May 15, 1998	9.22	9.35	9.22	9.30
1509	NYSE	LOW	Thu, May 14, 1998	9.03	9.07	8.95	9.05
1508	NYSE	LOW	Wed, May 13, 1998	8.88	9.12	8.84	9.09
1507	NYSE	LOW	Tue, May 12, 1998	8.66	8.84	8.61	8.81
1506	NYSE	LOW	Mon, May 11, 1998	8.50	8.70	8.50	8.66
1505	NYSE	LOW	Fri, May 8, 1998	8.60	8.67	8.42	8.47
1504	NYSE	LOW	Thu, May 7, 1998	8.75	8.75	8.56	8.58
1503	NYSE	LOW	Wed, May 6, 1998	8.66	8.73	8.63	8.73
1502	NYSE	LOW	Tue, May 5, 1998	8.60	8.72	8.55	8.63
1501	NYSE	LOW	Mon, May 4, 1998	8.73	8.74	8.63	8.66
1500	NYSE	LOW	Fri, May 1, 1998	8.75	8.75	8.48	8.70
1499	NYSE	LOW	Thu, Apr 30, 1998	8.50	8.78	8.45	8.74
1498	NYSE	LOW	Wed, Apr 29, 1998	8.28	8.41	8.25	8.28
1497	NYSE	LOW	Tue, Apr 28, 1998	8.38	8.50	8.08	8.14
1496	NYSE	LOW	Mon, Apr 27, 1998	8.44	8.45	8.16	8.24
1495	NYSE	LOW	Fri, Apr 24, 1998	8.70	8.71	8.52	8.56
1494	NYSE	LOW	Thu, Apr 23, 1998	8.78	8.90	8.64	8.73
1493	NYSE	LOW	Wed, Apr 22, 1998	8.69	8.89	8.69	8.88
1492	NYSE	LOW	Tue, Apr 21, 1998	8.44	8.59	8.34	8.59
1491	NYSE	LOW	Mon, Apr 20, 1998	8.45	8.56	8.32	8.48
1490	NYSE	LOW	Fri, Apr 17, 1998	8.44	8.52	8.40	8.48
1489	NYSE	LOW	Thu, Apr 16, 1998	8.48	8.50	8.38	8.39
1488	NYSE	LOW	Wed, Apr 15, 1998	8.49	8.66	8.46	8.54
1487	NYSE	LOW	Tue, Apr 14, 1998	8.63	8.64	8.46	8.48
1486	NYSE	LOW	Mon, Apr 13, 1998	8.52	8.78	8.52	8.70
1485	NYSE	LOW	Thu, Apr 9, 1998	8.31	8.58	8.28	8.46
1484	NYSE	LOW	Wed, Apr 8, 1998	8.25	8.34	8.17	8.19
1483	NYSE	LOW	Tue, Apr 7, 1998	8.44	8.45	8.24	8.27
1482	NYSE	LOW	Mon, Apr 6, 1998	8.69	8.74	8.45	8.45
1481	NYSE	LOW	Fri, Apr 3, 1998	8.58	8.78	8.55	8.72
1480	NYSE	LOW	Thu, Apr 2, 1998	8.67	8.67	8.48	8.57
1479	NYSE	LOW	Wed, Apr 1, 1998	8.80	8.80	8.59	8.67
1478	NYSE	LOW	Tue, Mar 31, 1998	8.77	8.96	8.72	8.77
1477	NYSE	LOW	Mon, Mar 30, 1998	8.82	8.84	8.71	8.77
1476	NYSE	LOW	Fri, Mar 27, 1998	9.06	9.06	8.72	8.86
1475	NYSE	LOW	Thu, Mar 26, 1998	8.91	9.17	8.88	9.05
1474	NYSE	LOW	Wed, Mar 25, 1998	8.84	8.94	8.77	8.92
1473	NYSE	LOW	Tue, Mar 24, 1998	8.73	8.78	8.70	8.75
1472	NYSE	LOW	Mon, Mar 23, 1998	8.80	8.80	8.66	8.70
1471	NYSE	LOW	Fri, Mar 20, 1998	8.74	8.89	8.70	8.87
1470	NYSE	LOW	Thu, Mar 19, 1998	8.50	8.63	8.47	8.63
1469	NYSE	LOW	Wed, Mar 18, 1998	8.68	8.68	8.50	8.52
1468	NYSE	LOW	Tue, Mar 17, 1998	8.66	8.77	8.66	8.68
1467	NYSE	LOW	Mon, Mar 16, 1998	8.55	8.65	8.55	8.57
1466	NYSE	LOW	Fri, Mar 13, 1998	8.70	8.74	8.47	8.52
1465	NYSE	LOW	Thu, Mar 12, 1998	8.44	8.77	8.44	8.69
1464	NYSE	LOW	Wed, Mar 11, 1998	8.49	8.50	8.38	8.44
1463	NYSE	LOW	Tue, Mar 10, 1998	8.50	8.61	8.42	8.46
1462	NYSE	LOW	Mon, Mar 9, 1998	8.13	8.42	8.11	8.34
1461	NYSE	LOW	Fri, Mar 6, 1998	7.88	8.20	7.87	8.13
1460	NYSE	LOW	Thu, Mar 5, 1998	7.66	7.84	7.59	7.81
1459	NYSE	LOW	Wed, Mar 4, 1998	7.72	7.73	7.66	7.69
1458	NYSE	LOW	Tue, Mar 3, 1998	7.62	7.72	7.54	7.72
1457	NYSE	LOW	Mon, Mar 2, 1998	7.36	7.63	7.36	7.63
1456	NYSE	LOW	Fri, Feb 27, 1998	7.45	7.45	7.30	7.30
1455	NYSE	LOW	Thu, Feb 26, 1998	7.44	7.48	7.38	7.46
1454	NYSE	LOW	Wed, Feb 25, 1998	7.25	7.56	7.23	7.53
1453	NYSE	LOW	Tue, Feb 24, 1998	7.38	7.39	7.22	7.25
1452	NYSE	LOW	Mon, Feb 23, 1998	7.25	7.50	7.25	7.38
1451	NYSE	LOW	Fri, Feb 20, 1998	7.01	7.04	6.88	7.04
1450	NYSE	LOW	Thu, Feb 19, 1998	7.09	7.09	6.94	7.00
1449	NYSE	LOW	Wed, Feb 18, 1998	7.00	7.10	6.94	7.05
1448	NYSE	LOW	Tue, Feb 17, 1998	7.06	7.08	6.95	7.00
1447	NYSE	LOW	Fri, Feb 13, 1998	7.05	7.16	6.92	7.06
1446	NYSE	LOW	Thu, Feb 12, 1998	6.73	7.10	6.71	7.09
1445	NYSE	LOW	Wed, Feb 11, 1998	6.89	6.91	6.56	6.73
1444	NYSE	LOW	Tue, Feb 10, 1998	6.88	7.00	6.84	6.93
1443	NYSE	LOW	Mon, Feb 9, 1998	6.87	7.00	6.85	6.86
1442	NYSE	LOW	Fri, Feb 6, 1998	6.78	6.85	6.73	6.85
1441	NYSE	LOW	Thu, Feb 5, 1998	6.55	6.83	6.54	6.79
1440	NYSE	LOW	Wed, Feb 4, 1998	6.51	6.56	6.45	6.47
1439	NYSE	LOW	Tue, Feb 3, 1998	6.55	6.55	6.47	6.52
1438	NYSE	LOW	Mon, Feb 2, 1998	6.37	6.59	6.37	6.57
1437	NYSE	LOW	Fri, Jan 30, 1998	6.30	6.38	6.25	6.32
1436	NYSE	LOW	Thu, Jan 29, 1998	6.25	6.45	6.22	6.30
1435	NYSE	LOW	Wed, Jan 28, 1998	6.25	6.27	6.21	6.24
1434	NYSE	LOW	Tue, Jan 27, 1998	6.16	6.31	6.16	6.26
1433	NYSE	LOW	Mon, Jan 26, 1998	6.10	6.27	6.08	6.19
1432	NYSE	LOW	Fri, Jan 23, 1998	6.01	6.19	6.01	6.10
1431	NYSE	LOW	Thu, Jan 22, 1998	5.95	6.03	5.90	6.01
1430	NYSE	LOW	Wed, Jan 21, 1998	5.91	5.98	5.83	5.98
1429	NYSE	LOW	Tue, Jan 20, 1998	5.84	5.95	5.84	5.95
1428	NYSE	LOW	Fri, Jan 16, 1998	5.71	5.86	5.69	5.85
1427	NYSE	LOW	Thu, Jan 15, 1998	5.73	5.73	5.63	5.66
1426	NYSE	LOW	Wed, Jan 14, 1998	5.63	5.73	5.58	5.73
1425	NYSE	LOW	Tue, Jan 13, 1998	5.50	5.66	5.45	5.64
1424	NYSE	LOW	Mon, Jan 12, 1998	5.44	5.50	5.40	5.50
1423	NYSE	LOW	Fri, Jan 9, 1998	5.68	5.70	5.43	5.52
1422	NYSE	LOW	Thu, Jan 8, 1998	5.74	5.75	5.59	5.66
1421	NYSE	LOW	Wed, Jan 7, 1998	5.81	5.83	5.71	5.73
1420	NYSE	LOW	Tue, Jan 6, 1998	5.85	5.96	5.84	5.86
1419	NYSE	LOW	Mon, Jan 5, 1998	5.95	5.98	5.88	5.88
1418	NYSE	LOW	Fri, Jan 2, 1998	5.95	5.96	5.84	5.92
1417	NYSE	LOW	Wed, Dec 31, 1997	5.94	6.00	5.93	5.96
1416	NYSE	LOW	Tue, Dec 30, 1997	5.80	5.92	5.66	5.91
1415	NYSE	LOW	Mon, Dec 29, 1997	5.73	5.83	5.68	5.77
1414	NYSE	LOW	Fri, Dec 26, 1997	5.61	5.70	5.61	5.70
1413	NYSE	LOW	Wed, Dec 24, 1997	5.78	5.80	5.62	5.62
1412	NYSE	LOW	Tue, Dec 23, 1997	5.75	5.81	5.75	5.75
1411	NYSE	LOW	Mon, Dec 22, 1997	5.88	5.88	5.70	5.76
1410	NYSE	LOW	Fri, Dec 19, 1997	5.67	5.94	5.59	5.90
1409	NYSE	LOW	Thu, Dec 18, 1997	5.94	5.94	5.80	5.84
1408	NYSE	LOW	Wed, Dec 17, 1997	5.91	6.00	5.80	5.93
1407	NYSE	LOW	Tue, Dec 16, 1997	5.81	5.88	5.80	5.86
1406	NYSE	LOW	Mon, Dec 15, 1997	5.72	5.82	5.69	5.81
1405	NYSE	LOW	Fri, Dec 12, 1997	5.74	5.80	5.63	5.66
1404	NYSE	LOW	Thu, Dec 11, 1997	5.70	5.73	5.61	5.70
1403	NYSE	LOW	Wed, Dec 10, 1997	5.77	5.80	5.73	5.74
1402	NYSE	LOW	Tue, Dec 9, 1997	5.84	5.84	5.77	5.80
1401	NYSE	LOW	Mon, Dec 8, 1997	5.91	5.91	5.74	5.84
1400	NYSE	LOW	Fri, Dec 5, 1997	6.03	6.03	5.88	5.91
1399	NYSE	LOW	Thu, Dec 4, 1997	5.95	6.09	5.91	6.07
1398	NYSE	LOW	Wed, Dec 3, 1997	5.97	6.00	5.84	5.95
1397	NYSE	LOW	Tue, Dec 2, 1997	6.00	6.14	5.99	6.09
1396	NYSE	LOW	Mon, Dec 1, 1997	5.77	5.91	5.74	5.91
1395	NYSE	LOW	Fri, Nov 28, 1997	5.74	5.77	5.72	5.74
1394	NYSE	LOW	Wed, Nov 26, 1997	5.86	5.90	5.73	5.74
1393	NYSE	LOW	Tue, Nov 25, 1997	5.92	5.93	5.81	5.84
1392	NYSE	LOW	Mon, Nov 24, 1997	6.05	6.05	5.92	5.94
1391	NYSE	LOW	Fri, Nov 21, 1997	6.00	6.13	5.99	6.12
1390	NYSE	LOW	Thu, Nov 20, 1997	5.84	6.02	5.84	6.01
1389	NYSE	LOW	Wed, Nov 19, 1997	6.01	6.11	5.96	5.97
1388	NYSE	LOW	Tue, Nov 18, 1997	5.88	6.11	5.88	6.00
1387	NYSE	LOW	Mon, Nov 17, 1997	5.63	6.02	5.63	5.96
1386	NYSE	LOW	Fri, Nov 14, 1997	5.45	5.61	5.45	5.60
1385	NYSE	LOW	Thu, Nov 13, 1997	5.44	5.56	5.44	5.48
1384	NYSE	LOW	Wed, Nov 12, 1997	5.22	5.38	5.20	5.38
1383	NYSE	LOW	Tue, Nov 11, 1997	5.42	5.45	5.23	5.25
1382	NYSE	LOW	Mon, Nov 10, 1997	5.36	5.36	5.28	5.29
1381	NYSE	LOW	Fri, Nov 7, 1997	5.27	5.33	5.24	5.33
1380	NYSE	LOW	Thu, Nov 6, 1997	5.32	5.33	5.22	5.30
1379	NYSE	LOW	Wed, Nov 5, 1997	5.35	5.37	5.30	5.34
1378	NYSE	LOW	Tue, Nov 4, 1997	5.32	5.34	5.27	5.32
1377	NYSE	LOW	Mon, Nov 3, 1997	5.28	5.34	5.20	5.34
1376	NYSE	LOW	Fri, Oct 31, 1997	5.25	5.27	5.18	5.20
1375	NYSE	LOW	Thu, Oct 30, 1997	5.20	5.36	5.18	5.21
1374	NYSE	LOW	Wed, Oct 29, 1997	5.19	5.31	5.19	5.24
1373	NYSE	LOW	Tue, Oct 28, 1997	4.94	5.16	4.90	5.16
1372	NYSE	LOW	Mon, Oct 27, 1997	5.42	5.42	4.99	5.00
1371	NYSE	LOW	Fri, Oct 24, 1997	5.45	5.54	5.42	5.45
1370	NYSE	LOW	Thu, Oct 23, 1997	5.41	5.47	5.34	5.41
1369	NYSE	LOW	Wed, Oct 22, 1997	5.47	5.47	5.41	5.45
1368	NYSE	LOW	Tue, Oct 21, 1997	5.31	5.50	5.31	5.50
1367	NYSE	LOW	Mon, Oct 20, 1997	5.37	5.37	5.30	5.33
1366	NYSE	LOW	Fri, Oct 17, 1997	5.34	5.38	5.30	5.36
1365	NYSE	LOW	Thu, Oct 16, 1997	5.27	5.38	5.27	5.37
1364	NYSE	LOW	Wed, Oct 15, 1997	5.24	5.30	5.22	5.27
1363	NYSE	LOW	Tue, Oct 14, 1997	5.06	5.31	5.05	5.28
1362	NYSE	LOW	Mon, Oct 13, 1997	4.98	5.06	4.97	5.06
1361	NYSE	LOW	Fri, Oct 10, 1997	4.95	5.04	4.89	5.00
1360	NYSE	LOW	Thu, Oct 9, 1997	4.88	5.02	4.86	4.94
1359	NYSE	LOW	Wed, Oct 8, 1997	4.79	4.81	4.66	4.73
1358	NYSE	LOW	Tue, Oct 7, 1997	4.80	4.84	4.76	4.81
1357	NYSE	LOW	Mon, Oct 6, 1997	4.88	4.88	4.76	4.80
1356	NYSE	LOW	Fri, Oct 3, 1997	4.90	4.96	4.80	4.87
1355	NYSE	LOW	Thu, Oct 2, 1997	4.83	4.88	4.77	4.88
1354	NYSE	LOW	Wed, Oct 1, 1997	4.85	4.88	4.81	4.84
1353	NYSE	LOW	Tue, Sep 30, 1997	4.95	4.95	4.76	4.86
1352	NYSE	LOW	Mon, Sep 29, 1997	4.83	4.97	4.82	4.95
1351	NYSE	LOW	Fri, Sep 26, 1997	4.81	4.85	4.76	4.81
1350	NYSE	LOW	Thu, Sep 25, 1997	4.87	4.87	4.78	4.81
1349	NYSE	LOW	Wed, Sep 24, 1997	4.80	4.91	4.80	4.86
1348	NYSE	LOW	Tue, Sep 23, 1997	4.98	4.98	4.80	4.83
1347	NYSE	LOW	Mon, Sep 22, 1997	5.01	5.02	4.98	5.02
1346	NYSE	LOW	Fri, Sep 19, 1997	5.00	5.04	4.98	4.98
1345	NYSE	LOW	Thu, Sep 18, 1997	4.93	5.04	4.93	5.00
1344	NYSE	LOW	Wed, Sep 17, 1997	4.95	4.98	4.91	4.93
1343	NYSE	LOW	Tue, Sep 16, 1997	4.92	4.96	4.91	4.95
1342	NYSE	LOW	Mon, Sep 15, 1997	4.94	4.96	4.88	4.90
1341	NYSE	LOW	Fri, Sep 12, 1997	4.83	4.95	4.83	4.93
1340	NYSE	LOW	Thu, Sep 11, 1997	4.81	4.84	4.77	4.83
1339	NYSE	LOW	Wed, Sep 10, 1997	4.77	4.86	4.76	4.82
1338	NYSE	LOW	Tue, Sep 9, 1997	4.77	4.77	4.71	4.77
1337	NYSE	LOW	Mon, Sep 8, 1997	4.69	4.78	4.68	4.75
1336	NYSE	LOW	Fri, Sep 5, 1997	4.59	4.68	4.59	4.65
1335	NYSE	LOW	Thu, Sep 4, 1997	4.59	4.63	4.56	4.59
1334	NYSE	LOW	Wed, Sep 3, 1997	4.46	4.63	4.46	4.56
1333	NYSE	LOW	Tue, Sep 2, 1997	4.34	4.42	4.34	4.42
1332	NYSE	LOW	Fri, Aug 29, 1997	4.30	4.38	4.30	4.32
1331	NYSE	LOW	Thu, Aug 28, 1997	4.25	4.35	4.24	4.32
1330	NYSE	LOW	Wed, Aug 27, 1997	4.35	4.40	4.31	4.31
1329	NYSE	LOW	Tue, Aug 26, 1997	4.39	4.39	4.34	4.38
1328	NYSE	LOW	Mon, Aug 25, 1997	4.30	4.40	4.30	4.38
1327	NYSE	LOW	Fri, Aug 22, 1997	4.28	4.35	4.25	4.30
1326	NYSE	LOW	Thu, Aug 21, 1997	4.37	4.41	4.31	4.36
1325	NYSE	LOW	Wed, Aug 20, 1997	4.38	4.40	4.34	4.40
1324	NYSE	LOW	Tue, Aug 19, 1997	4.47	4.48	4.32	4.41
1323	NYSE	LOW	Mon, Aug 18, 1997	4.52	4.52	4.33	4.45
1322	NYSE	LOW	Fri, Aug 15, 1997	4.56	4.59	4.52	4.52
1321	NYSE	LOW	Thu, Aug 14, 1997	4.57	4.63	4.52	4.55
1320	NYSE	LOW	Wed, Aug 13, 1997	4.63	4.63	4.56	4.56
1319	NYSE	LOW	Tue, Aug 12, 1997	4.63	4.66	4.60	4.60
1318	NYSE	LOW	Mon, Aug 11, 1997	4.65	4.66	4.56	4.63
1317	NYSE	LOW	Fri, Aug 8, 1997	4.69	4.71	4.60	4.62
1316	NYSE	LOW	Thu, Aug 7, 1997	4.73	4.74	4.70	4.72
1315	NYSE	LOW	Wed, Aug 6, 1997	4.70	4.74	4.66	4.72
1314	NYSE	LOW	Tue, Aug 5, 1997	4.63	4.70	4.63	4.70
1313	NYSE	LOW	Mon, Aug 4, 1997	4.61	4.68	4.60	4.66
1312	NYSE	LOW	Fri, Aug 1, 1997	4.69	4.70	4.55	4.63
1311	NYSE	LOW	Thu, Jul 31, 1997	4.61	4.70	4.60	4.70
1310	NYSE	LOW	Wed, Jul 30, 1997	4.66	4.69	4.56	4.63
1309	NYSE	LOW	Tue, Jul 29, 1997	4.65	4.67	4.55	4.64
1308	NYSE	LOW	Mon, Jul 28, 1997	4.73	4.75	4.68	4.68
1307	NYSE	LOW	Fri, Jul 25, 1997	4.64	4.74	4.63	4.71
1306	NYSE	LOW	Thu, Jul 24, 1997	4.58	4.66	4.54	4.63
1305	NYSE	LOW	Wed, Jul 23, 1997	4.53	4.53	4.47	4.53
1304	NYSE	LOW	Tue, Jul 22, 1997	4.43	4.48	4.42	4.47
1303	NYSE	LOW	Mon, Jul 21, 1997	4.48	4.48	4.41	4.43
1302	NYSE	LOW	Fri, Jul 18, 1997	4.47	4.50	4.45	4.46
1301	NYSE	LOW	Thu, Jul 17, 1997	4.48	4.49	4.44	4.44
1300	NYSE	LOW	Wed, Jul 16, 1997	4.33	4.49	4.33	4.48
1299	NYSE	LOW	Tue, Jul 15, 1997	4.31	4.36	4.30	4.32
1298	NYSE	LOW	Mon, Jul 14, 1997	4.41	4.44	4.21	4.27
1297	NYSE	LOW	Fri, Jul 11, 1997	4.38	4.42	4.36	4.42
1296	NYSE	LOW	Thu, Jul 10, 1997	4.44	4.44	4.23	4.38
1295	NYSE	LOW	Wed, Jul 9, 1997	4.83	4.87	4.77	4.79
1294	NYSE	LOW	Tue, Jul 8, 1997	4.83	4.86	4.75	4.82
1293	NYSE	LOW	Mon, Jul 7, 1997	4.81	4.90	4.80	4.84
1292	NYSE	LOW	Thu, Jul 3, 1997	4.78	4.86	4.76	4.76
1291	NYSE	LOW	Wed, Jul 2, 1997	4.68	4.75	4.67	4.75
1290	NYSE	LOW	Tue, Jul 1, 1997	4.66	4.73	4.66	4.69
1289	NYSE	LOW	Mon, Jun 30, 1997	4.72	4.73	4.64	4.64
1288	NYSE	LOW	Fri, Jun 27, 1997	4.69	4.75	4.69	4.71
1287	NYSE	LOW	Thu, Jun 26, 1997	4.69	4.74	4.64	4.65
1286	NYSE	LOW	Wed, Jun 25, 1997	4.61	4.68	4.61	4.64
1285	NYSE	LOW	Tue, Jun 24, 1997	4.56	4.63	4.56	4.62
1284	NYSE	LOW	Mon, Jun 23, 1997	4.72	4.72	4.52	4.52
1283	NYSE	LOW	Fri, Jun 20, 1997	4.81	4.83	4.70	4.72
1282	NYSE	LOW	Thu, Jun 19, 1997	4.81	4.84	4.78	4.78
1281	NYSE	LOW	Wed, Jun 18, 1997	4.84	4.84	4.80	4.81
1280	NYSE	LOW	Tue, Jun 17, 1997	4.97	4.97	4.83	4.84
1279	NYSE	LOW	Mon, Jun 16, 1997	4.91	4.98	4.89	4.98
1278	NYSE	LOW	Fri, Jun 13, 1997	4.86	4.92	4.84	4.89
1277	NYSE	LOW	Thu, Jun 12, 1997	4.81	4.88	4.80	4.84
1276	NYSE	LOW	Wed, Jun 11, 1997	4.83	4.84	4.80	4.81
1275	NYSE	LOW	Tue, Jun 10, 1997	4.80	4.86	4.75	4.83
1274	NYSE	LOW	Mon, Jun 9, 1997	4.75	4.82	4.75	4.78
1273	NYSE	LOW	Fri, Jun 6, 1997	4.72	4.78	4.72	4.75
1272	NYSE	LOW	Thu, Jun 5, 1997	4.75	4.78	4.70	4.72
1271	NYSE	LOW	Wed, Jun 4, 1997	4.80	4.81	4.75	4.78
1270	NYSE	LOW	Tue, Jun 3, 1997	4.89	4.91	4.80	4.80
1269	NYSE	LOW	Mon, Jun 2, 1997	4.95	4.98	4.91	4.92
1268	NYSE	LOW	Fri, May 30, 1997	4.84	4.94	4.83	4.92
1267	NYSE	LOW	Thu, May 29, 1997	4.88	4.94	4.83	4.92
1266	NYSE	LOW	Wed, May 28, 1997	4.86	4.89	4.84	4.88
1265	NYSE	LOW	Tue, May 27, 1997	4.88	4.88	4.83	4.88
1264	NYSE	LOW	Fri, May 23, 1997	4.86	4.89	4.84	4.88
1263	NYSE	LOW	Thu, May 22, 1997	4.88	4.88	4.83	4.84
1262	NYSE	LOW	Wed, May 21, 1997	4.84	4.91	4.81	4.89
1261	NYSE	LOW	Tue, May 20, 1997	4.84	4.91	4.83	4.84
1260	NYSE	LOW	Mon, May 19, 1997	4.91	4.92	4.81	4.84
1259	NYSE	LOW	Fri, May 16, 1997	4.83	4.91	4.83	4.88
1258	NYSE	LOW	Thu, May 15, 1997	4.80	4.83	4.77	4.83
1257	NYSE	LOW	Wed, May 14, 1997	4.83	4.84	4.78	4.78
1256	NYSE	LOW	Tue, May 13, 1997	4.88	4.91	4.81	4.81
1255	NYSE	LOW	Mon, May 12, 1997	4.84	4.88	4.83	4.86
1254	NYSE	LOW	Fri, May 9, 1997	4.78	4.84	4.77	4.84
1253	NYSE	LOW	Thu, May 8, 1997	4.63	4.77	4.61	4.77
1252	NYSE	LOW	Wed, May 7, 1997	4.80	4.83	4.61	4.75
1251	NYSE	LOW	Tue, May 6, 1997	4.86	4.86	4.78	4.78
1250	NYSE	LOW	Mon, May 5, 1997	4.72	4.92	4.70	4.86
1249	NYSE	LOW	Fri, May 2, 1997	4.67	4.72	4.66	4.69
1248	NYSE	LOW	Thu, May 1, 1997	4.75	4.75	4.61	4.64
1247	NYSE	LOW	Wed, Apr 30, 1997	4.69	4.86	4.69	4.75
1246	NYSE	LOW	Tue, Apr 29, 1997	4.66	4.73	4.66	4.73
1245	NYSE	LOW	Mon, Apr 28, 1997	4.58	4.66	4.56	4.59
1244	NYSE	LOW	Fri, Apr 25, 1997	4.59	4.63	4.52	4.58
1243	NYSE	LOW	Thu, Apr 24, 1997	4.64	4.67	4.62	4.64
1242	NYSE	LOW	Wed, Apr 23, 1997	4.67	4.72	4.64	4.64
1241	NYSE	LOW	Tue, Apr 22, 1997	4.63	4.67	4.56	4.66
1240	NYSE	LOW	Mon, Apr 21, 1997	4.70	4.75	4.61	4.63
1239	NYSE	LOW	Fri, Apr 18, 1997	4.72	4.73	4.69	4.70
1238	NYSE	LOW	Thu, Apr 17, 1997	4.86	4.86	4.70	4.70
1237	NYSE	LOW	Wed, Apr 16, 1997	4.84	4.86	4.80	4.86
1236	NYSE	LOW	Tue, Apr 15, 1997	4.72	4.84	4.72	4.83
1235	NYSE	LOW	Mon, Apr 14, 1997	4.58	4.69	4.56	4.69
1234	NYSE	LOW	Fri, Apr 11, 1997	4.75	4.77	4.59	4.59
1233	NYSE	LOW	Thu, Apr 10, 1997	4.92	4.98	4.78	4.80
1232	NYSE	LOW	Wed, Apr 9, 1997	4.88	4.94	4.88	4.92
1231	NYSE	LOW	Tue, Apr 8, 1997	4.78	4.84	4.75	4.84
1230	NYSE	LOW	Mon, Apr 7, 1997	4.69	4.78	4.66	4.78
1229	NYSE	LOW	Fri, Apr 4, 1997	4.58	4.67	4.56	4.67
1228	NYSE	LOW	Thu, Apr 3, 1997	4.59	4.64	4.58	4.59
1227	NYSE	LOW	Wed, Apr 2, 1997	4.61	4.66	4.59	4.59
1226	NYSE	LOW	Tue, Apr 1, 1997	4.66	4.70	4.59	4.61
1225	NYSE	LOW	Mon, Mar 31, 1997	4.66	4.69	4.55	4.67
1224	NYSE	LOW	Thu, Mar 27, 1997	4.81	4.84	4.66	4.67
1223	NYSE	LOW	Wed, Mar 26, 1997	4.97	4.98	4.81	4.81
1222	NYSE	LOW	Tue, Mar 25, 1997	4.98	5.03	4.94	4.95
1221	NYSE	LOW	Mon, Mar 24, 1997	4.88	4.95	4.88	4.95
1220	NYSE	LOW	Fri, Mar 21, 1997	4.83	4.88	4.77	4.88
1219	NYSE	LOW	Thu, Mar 20, 1997	4.77	4.81	4.73	4.78
1218	NYSE	LOW	Wed, Mar 19, 1997	4.80	4.83	4.75	4.77
1217	NYSE	LOW	Tue, Mar 18, 1997	4.78	4.83	4.78	4.81
1216	NYSE	LOW	Mon, Mar 17, 1997	4.86	4.86	4.67	4.77
1215	NYSE	LOW	Fri, Mar 14, 1997	4.83	4.88	4.81	4.88
1214	NYSE	LOW	Thu, Mar 13, 1997	4.63	4.72	4.59	4.70
1213	NYSE	LOW	Wed, Mar 12, 1997	4.66	4.70	4.59	4.63
1212	NYSE	LOW	Tue, Mar 11, 1997	4.70	4.72	4.64	4.64
1211	NYSE	LOW	Mon, Mar 10, 1997	4.78	4.83	4.69	4.70
1210	NYSE	LOW	Fri, Mar 7, 1997	4.80	4.85	4.77	4.81
1209	NYSE	LOW	Thu, Mar 6, 1997	4.75	4.88	4.75	4.80
1208	NYSE	LOW	Wed, Mar 5, 1997	4.59	4.73	4.59	4.72
1207	NYSE	LOW	Tue, Mar 4, 1997	4.59	4.64	4.56	4.58
1206	NYSE	LOW	Mon, Mar 3, 1997	4.53	4.58	4.53	4.56
1205	NYSE	LOW	Fri, Feb 28, 1997	4.48	4.58	4.48	4.56
1204	NYSE	LOW	Thu, Feb 27, 1997	4.67	4.67	4.48	4.48
1203	NYSE	LOW	Wed, Feb 26, 1997	4.73	4.73	4.55	4.66
1202	NYSE	LOW	Tue, Feb 25, 1997	4.33	4.55	4.33	4.50
1201	NYSE	LOW	Mon, Feb 24, 1997	4.30	4.41	4.27	4.30
1200	NYSE	LOW	Fri, Feb 21, 1997	4.06	4.20	4.06	4.14
1199	NYSE	LOW	Thu, Feb 20, 1997	4.11	4.16	4.05	4.06
1198	NYSE	LOW	Wed, Feb 19, 1997	4.30	4.31	4.09	4.09
1197	NYSE	LOW	Tue, Feb 18, 1997	4.22	4.28	4.16	4.28
1196	NYSE	LOW	Fri, Feb 14, 1997	4.17	4.20	4.13	4.19
1195	NYSE	LOW	Thu, Feb 13, 1997	4.17	4.19	4.14	4.16
1194	NYSE	LOW	Wed, Feb 12, 1997	4.08	4.14	4.08	4.14
1193	NYSE	LOW	Tue, Feb 11, 1997	4.13	4.13	4.08	4.08
1192	NYSE	LOW	Mon, Feb 10, 1997	4.19	4.19	4.11	4.11
1191	NYSE	LOW	Fri, Feb 7, 1997	4.16	4.22	4.14	4.16
1190	NYSE	LOW	Thu, Feb 6, 1997	4.11	4.17	4.11	4.16
1189	NYSE	LOW	Wed, Feb 5, 1997	4.16	4.19	4.05	4.05
1188	NYSE	LOW	Tue, Feb 4, 1997	4.13	4.17	4.11	4.13
1187	NYSE	LOW	Mon, Feb 3, 1997	4.16	4.19	4.09	4.13
1186	NYSE	LOW	Fri, Jan 31, 1997	4.16	4.22	4.14	4.14
1185	NYSE	LOW	Thu, Jan 30, 1997	4.06	4.17	4.06	4.17
1184	NYSE	LOW	Wed, Jan 29, 1997	4.05	4.06	3.95	4.03
1183	NYSE	LOW	Tue, Jan 28, 1997	4.06	4.11	4.00	4.02
1182	NYSE	LOW	Mon, Jan 27, 1997	4.09	4.11	4.02	4.02
1181	NYSE	LOW	Fri, Jan 24, 1997	4.23	4.23	4.08	4.11
1180	NYSE	LOW	Thu, Jan 23, 1997	4.41	4.42	4.23	4.23
1179	NYSE	LOW	Wed, Jan 22, 1997	4.45	4.45	4.36	4.39
1178	NYSE	LOW	Tue, Jan 21, 1997	4.34	4.42	4.34	4.41
1177	NYSE	LOW	Mon, Jan 20, 1997	4.41	4.41	4.31	4.33
1176	NYSE	LOW	Fri, Jan 17, 1997	4.39	4.42	4.36	4.38
1175	NYSE	LOW	Thu, Jan 16, 1997	4.41	4.50	4.38	4.39
1174	NYSE	LOW	Wed, Jan 15, 1997	4.55	4.55	4.38	4.38
1173	NYSE	LOW	Tue, Jan 14, 1997	4.47	4.56	4.45	4.56
1172	NYSE	LOW	Mon, Jan 13, 1997	4.53	4.53	4.41	4.42
1171	NYSE	LOW	Fri, Jan 10, 1997	4.16	4.53	4.16	4.52
1170	NYSE	LOW	Thu, Jan 9, 1997	4.08	4.19	4.08	4.17
1169	NYSE	LOW	Wed, Jan 8, 1997	4.13	4.17	4.06	4.06
1168	NYSE	LOW	Tue, Jan 7, 1997	4.22	4.22	4.02	4.11
1167	NYSE	LOW	Mon, Jan 6, 1997	4.36	4.36	4.11	4.11
1166	NYSE	LOW	Fri, Jan 3, 1997	4.39	4.50	4.34	4.39
1165	NYSE	LOW	Thu, Jan 2, 1997	4.48	4.48	4.38	4.38
1164	NYSE	LOW	Tue, Dec 31, 1996	4.59	4.63	4.44	4.45
1163	NYSE	LOW	Mon, Dec 30, 1996	4.64	4.64	4.61	4.61
1162	NYSE	LOW	Fri, Dec 27, 1996	4.63	4.64	4.61	4.64
1161	NYSE	LOW	Thu, Dec 26, 1996	4.66	4.70	4.59	4.63
1160	NYSE	LOW	Tue, Dec 24, 1996	4.64	4.66	4.63	4.66
1159	NYSE	LOW	Mon, Dec 23, 1996	4.75	4.75	4.63	4.64
1158	NYSE	LOW	Fri, Dec 20, 1996	4.88	4.88	4.73	4.73
1157	NYSE	LOW	Thu, Dec 19, 1996	4.72	4.72	4.64	4.69
1156	NYSE	LOW	Wed, Dec 18, 1996	4.67	4.80	4.66	4.75
1155	NYSE	LOW	Tue, Dec 17, 1996	4.63	4.67	4.56	4.67
1154	NYSE	LOW	Mon, Dec 16, 1996	4.78	4.83	4.58	4.63
1153	NYSE	LOW	Fri, Dec 13, 1996	4.75	4.86	4.70	4.77
1152	NYSE	LOW	Thu, Dec 12, 1996	4.84	4.88	4.70	4.75
1151	NYSE	LOW	Wed, Dec 11, 1996	4.89	4.89	4.81	4.86
1150	NYSE	LOW	Tue, Dec 10, 1996	4.94	4.97	4.91	4.92
1149	NYSE	LOW	Mon, Dec 9, 1996	4.89	4.95	4.89	4.94
1148	NYSE	LOW	Fri, Dec 6, 1996	4.84	4.89	4.77	4.89
1147	NYSE	LOW	Thu, Dec 5, 1996	4.81	4.91	4.81	4.91
1146	NYSE	LOW	Wed, Dec 4, 1996	4.95	4.98	4.91	4.94
1145	NYSE	LOW	Tue, Dec 3, 1996	5.06	5.11	4.95	4.95
1144	NYSE	LOW	Mon, Dec 2, 1996	5.08	5.16	5.05	5.08
1143	NYSE	LOW	Fri, Nov 29, 1996	5.13	5.13	5.08	5.08
1142	NYSE	LOW	Wed, Nov 27, 1996	5.11	5.14	5.08	5.11
1141	NYSE	LOW	Tue, Nov 26, 1996	4.97	5.13	4.97	5.11
1140	NYSE	LOW	Mon, Nov 25, 1996	4.92	5.00	4.91	5.00
1139	NYSE	LOW	Fri, Nov 22, 1996	5.02	5.02	4.84	4.91
1138	NYSE	LOW	Thu, Nov 21, 1996	4.92	5.13	4.92	5.00
1137	NYSE	LOW	Wed, Nov 20, 1996	4.84	4.92	4.84	4.91
1136	NYSE	LOW	Tue, Nov 19, 1996	4.84	4.88	4.84	4.86
1135	NYSE	LOW	Mon, Nov 18, 1996	4.77	4.84	4.73	4.84
1134	NYSE	LOW	Fri, Nov 15, 1996	4.86	4.86	4.73	4.75
1133	NYSE	LOW	Thu, Nov 14, 1996	4.84	4.92	4.75	4.81
1132	NYSE	LOW	Wed, Nov 13, 1996	4.97	4.97	4.73	4.77
1131	NYSE	LOW	Tue, Nov 12, 1996	4.91	4.91	4.73	4.77
1130	NYSE	LOW	Mon, Nov 11, 1996	5.02	5.02	4.91	4.92
1129	NYSE	LOW	Fri, Nov 8, 1996	4.94	5.05	4.92	5.05
1128	NYSE	LOW	Thu, Nov 7, 1996	5.31	5.33	4.70	4.94
1127	NYSE	LOW	Wed, Nov 6, 1996	5.17	5.44	5.17	5.42
1126	NYSE	LOW	Tue, Nov 5, 1996	5.06	5.20	5.06	5.20
1125	NYSE	LOW	Mon, Nov 4, 1996	5.05	5.06	4.98	5.06
1124	NYSE	LOW	Fri, Nov 1, 1996	5.03	5.06	4.95	5.06
1123	NYSE	LOW	Thu, Oct 31, 1996	4.89	5.14	4.84	5.02
1122	NYSE	LOW	Wed, Oct 30, 1996	4.98	4.98	4.91	4.92
1121	NYSE	LOW	Tue, Oct 29, 1996	4.97	4.98	4.91	4.97
1120	NYSE	LOW	Mon, Oct 28, 1996	4.98	5.02	4.91	4.94
1119	NYSE	LOW	Fri, Oct 25, 1996	5.06	5.11	5.00	5.00
1118	NYSE	LOW	Thu, Oct 24, 1996	5.09	5.13	5.02	5.08
1117	NYSE	LOW	Wed, Oct 23, 1996	4.98	5.09	4.94	5.08
1116	NYSE	LOW	Tue, Oct 22, 1996	5.16	5.17	4.95	5.02
1115	NYSE	LOW	Mon, Oct 21, 1996	5.19	5.20	5.11	5.16
1114	NYSE	LOW	Fri, Oct 18, 1996	5.11	5.25	5.06	5.20
1113	NYSE	LOW	Thu, Oct 17, 1996	5.11	5.17	5.05	5.09
1112	NYSE	LOW	Wed, Oct 16, 1996	5.16	5.16	5.06	5.11
1111	NYSE	LOW	Tue, Oct 15, 1996	5.27	5.27	5.09	5.16
1110	NYSE	LOW	Mon, Oct 14, 1996	5.25	5.28	5.23	5.28
1109	NYSE	LOW	Fri, Oct 11, 1996	5.36	5.36	5.25	5.25
1108	NYSE	LOW	Thu, Oct 10, 1996	5.38	5.39	5.30	5.34
1107	NYSE	LOW	Wed, Oct 9, 1996	5.25	5.41	5.25	5.38
1106	NYSE	LOW	Tue, Oct 8, 1996	5.22	5.33	5.20	5.30
1105	NYSE	LOW	Mon, Oct 7, 1996	5.30	5.30	5.23	5.23
1104	NYSE	LOW	Fri, Oct 4, 1996	5.20	5.30	5.20	5.30
1103	NYSE	LOW	Thu, Oct 3, 1996	5.33	5.33	5.17	5.19
1102	NYSE	LOW	Wed, Oct 2, 1996	5.36	5.41	5.25	5.28
1101	NYSE	LOW	Tue, Oct 1, 1996	5.14	5.33	5.13	5.31
1100	NYSE	LOW	Mon, Sep 30, 1996	5.11	5.23	5.09	5.11
1099	NYSE	LOW	Fri, Sep 27, 1996	5.17	5.17	5.09	5.09
1098	NYSE	LOW	Thu, Sep 26, 1996	5.09	5.33	5.09	5.19
1097	NYSE	LOW	Wed, Sep 25, 1996	5.20	5.20	5.09	5.11
1096	NYSE	LOW	Tue, Sep 24, 1996	5.19	5.25	5.16	5.22
1095	NYSE	LOW	Mon, Sep 23, 1996	5.16	5.19	5.13	5.17
1094	NYSE	LOW	Fri, Sep 20, 1996	5.16	5.19	5.06	5.19
1093	NYSE	LOW	Thu, Sep 19, 1996	5.02	5.16	4.98	5.16
1092	NYSE	LOW	Wed, Sep 18, 1996	5.06	5.08	5.00	5.06
1091	NYSE	LOW	Tue, Sep 17, 1996	5.13	5.13	4.97	5.06
1090	NYSE	LOW	Mon, Sep 16, 1996	5.09	5.20	5.08	5.11
1089	NYSE	LOW	Fri, Sep 13, 1996	5.08	5.25	5.03	5.05
1088	NYSE	LOW	Thu, Sep 12, 1996	4.95	5.08	4.95	5.06
1087	NYSE	LOW	Wed, Sep 11, 1996	4.88	4.97	4.86	4.97
1086	NYSE	LOW	Tue, Sep 10, 1996	4.95	4.95	4.91	4.92
1085	NYSE	LOW	Mon, Sep 9, 1996	4.84	4.98	4.83	4.95
1084	NYSE	LOW	Fri, Sep 6, 1996	4.70	4.86	4.70	4.86
1083	NYSE	LOW	Thu, Sep 5, 1996	4.66	4.78	4.64	4.72
1082	NYSE	LOW	Wed, Sep 4, 1996	4.48	4.61	4.47	4.61
1081	NYSE	LOW	Tue, Sep 3, 1996	4.31	4.50	4.31	4.50
1080	NYSE	LOW	Fri, Aug 30, 1996	4.58	4.59	4.48	4.52
1079	NYSE	LOW	Thu, Aug 29, 1996	4.72	4.72	4.56	4.59
1078	NYSE	LOW	Wed, Aug 28, 1996	4.69	4.75	4.69	4.70
1077	NYSE	LOW	Tue, Aug 27, 1996	4.55	4.72	4.55	4.69
1076	NYSE	LOW	Mon, Aug 26, 1996	4.61	4.61	4.53	4.55
1075	NYSE	LOW	Fri, Aug 23, 1996	4.64	4.66	4.59	4.59
1074	NYSE	LOW	Thu, Aug 22, 1996	4.56	4.70	4.55	4.67
1073	NYSE	LOW	Wed, Aug 21, 1996	4.56	4.61	4.55	4.56
1072	NYSE	LOW	Tue, Aug 20, 1996	4.66	4.67	4.59	4.63
1071	NYSE	LOW	Mon, Aug 19, 1996	4.69	4.77	4.69	4.73
1070	NYSE	LOW	Fri, Aug 16, 1996	4.72	4.73	4.61	4.72
1069	NYSE	LOW	Thu, Aug 15, 1996	4.69	4.75	4.67	4.72
1068	NYSE	LOW	Wed, Aug 14, 1996	4.56	4.75	4.55	4.69
1067	NYSE	LOW	Tue, Aug 13, 1996	4.69	4.72	4.67	4.70
1066	NYSE	LOW	Mon, Aug 12, 1996	4.63	4.72	4.59	4.70
1065	NYSE	LOW	Fri, Aug 9, 1996	4.45	4.73	4.44	4.64
1064	NYSE	LOW	Thu, Aug 8, 1996	4.28	4.48	4.22	4.47
1063	NYSE	LOW	Wed, Aug 7, 1996	4.31	4.41	4.31	4.34
1062	NYSE	LOW	Tue, Aug 6, 1996	4.27	4.30	4.25	4.28
1061	NYSE	LOW	Mon, Aug 5, 1996	4.33	4.33	4.23	4.27
1060	NYSE	LOW	Fri, Aug 2, 1996	4.34	4.34	4.27	4.34
1059	NYSE	LOW	Thu, Aug 1, 1996	4.05	4.16	4.05	4.14
1058	NYSE	LOW	Wed, Jul 31, 1996	4.08	4.11	4.02	4.08
1057	NYSE	LOW	Tue, Jul 30, 1996	3.94	4.13	3.91	4.13
1056	NYSE	LOW	Mon, Jul 29, 1996	3.86	3.97	3.86	3.95
1055	NYSE	LOW	Fri, Jul 26, 1996	3.83	3.92	3.83	3.86
1054	NYSE	LOW	Thu, Jul 25, 1996	3.89	3.92	3.80	3.81
1053	NYSE	LOW	Wed, Jul 24, 1996	3.84	3.88	3.69	3.86
1052	NYSE	LOW	Tue, Jul 23, 1996	4.05	4.06	3.94	3.94
1051	NYSE	LOW	Mon, Jul 22, 1996	4.16	4.16	4.05	4.05
1050	NYSE	LOW	Fri, Jul 19, 1996	4.17	4.27	4.13	4.19
1049	NYSE	LOW	Thu, Jul 18, 1996	4.13	4.31	4.05	4.28
1048	NYSE	LOW	Wed, Jul 17, 1996	3.88	4.16	3.86	4.11
1047	NYSE	LOW	Tue, Jul 16, 1996	3.89	3.98	3.58	3.80
1046	NYSE	LOW	Mon, Jul 15, 1996	4.16	4.16	3.92	3.94
1045	NYSE	LOW	Fri, Jul 12, 1996	4.19	4.23	4.09	4.14
1044	NYSE	LOW	Thu, Jul 11, 1996	4.33	4.38	4.11	4.20
1043	NYSE	LOW	Wed, Jul 10, 1996	4.33	4.33	4.22	4.31
1042	NYSE	LOW	Tue, Jul 9, 1996	4.28	4.36	4.28	4.34
1041	NYSE	LOW	Mon, Jul 8, 1996	4.45	4.45	4.20	4.23
1040	NYSE	LOW	Fri, Jul 5, 1996	4.61	4.61	4.44	4.44
1039	NYSE	LOW	Wed, Jul 3, 1996	4.61	4.67	4.55	4.64
1038	NYSE	LOW	Tue, Jul 2, 1996	4.44	4.61	4.42	4.61
1037	NYSE	LOW	Mon, Jul 1, 1996	4.52	4.52	4.41	4.44
1036	NYSE	LOW	Fri, Jun 28, 1996	4.61	4.61	4.52	4.52
1035	NYSE	LOW	Thu, Jun 27, 1996	4.50	4.61	4.42	4.59
1034	NYSE	LOW	Wed, Jun 26, 1996	4.66	4.66	4.50	4.50
1033	NYSE	LOW	Tue, Jun 25, 1996	4.66	4.72	4.63	4.67
1032	NYSE	LOW	Mon, Jun 24, 1996	4.61	4.66	4.53	4.63
1031	NYSE	LOW	Fri, Jun 21, 1996	4.69	4.70	4.58	4.59
1030	NYSE	LOW	Thu, Jun 20, 1996	4.55	4.70	4.53	4.67
1029	NYSE	LOW	Wed, Jun 19, 1996	4.59	4.64	4.55	4.56
1028	NYSE	LOW	Tue, Jun 18, 1996	4.47	4.53	4.44	4.44
1027	NYSE	LOW	Mon, Jun 17, 1996	4.58	4.59	4.50	4.50
1026	NYSE	LOW	Fri, Jun 14, 1996	4.63	4.66	4.56	4.58
1025	NYSE	LOW	Thu, Jun 13, 1996	4.63	4.67	4.56	4.63
1024	NYSE	LOW	Wed, Jun 12, 1996	4.78	4.80	4.59	4.64
1023	NYSE	LOW	Tue, Jun 11, 1996	4.78	4.83	4.77	4.77
1022	NYSE	LOW	Mon, Jun 10, 1996	4.69	4.78	4.64	4.77
1021	NYSE	LOW	Fri, Jun 7, 1996	4.70	4.73	4.63	4.70
1020	NYSE	LOW	Thu, Jun 6, 1996	4.88	4.88	4.73	4.73
1019	NYSE	LOW	Wed, Jun 5, 1996	4.66	4.88	4.64	4.84
1018	NYSE	LOW	Tue, Jun 4, 1996	4.48	4.69	4.47	4.69
1017	NYSE	LOW	Mon, Jun 3, 1996	4.25	4.38	4.22	4.38
1016	NYSE	LOW	Fri, May 31, 1996	4.36	4.38	4.22	4.28
1015	NYSE	LOW	Thu, May 30, 1996	4.38	4.38	4.30	4.33
1014	NYSE	LOW	Wed, May 29, 1996	4.41	4.41	4.33	4.39
1013	NYSE	LOW	Tue, May 28, 1996	4.38	4.44	4.34	4.44
1012	NYSE	LOW	Fri, May 24, 1996	4.41	4.45	4.33	4.33
1011	NYSE	LOW	Thu, May 23, 1996	4.44	4.50	4.42	4.44
1010	NYSE	LOW	Wed, May 22, 1996	4.44	4.45	4.41	4.45
1009	NYSE	LOW	Tue, May 21, 1996	4.36	4.50	4.34	4.47
1008	NYSE	LOW	Mon, May 20, 1996	4.36	4.38	4.30	4.36
1007	NYSE	LOW	Fri, May 17, 1996	4.30	4.33	4.27	4.30
1006	NYSE	LOW	Thu, May 16, 1996	4.23	4.34	4.23	4.30
1005	NYSE	LOW	Wed, May 15, 1996	4.44	4.44	4.22	4.25
1004	NYSE	LOW	Tue, May 14, 1996	4.16	4.39	4.14	4.39
1003	NYSE	LOW	Mon, May 13, 1996	4.13	4.17	4.09	4.16
1002	NYSE	LOW	Fri, May 10, 1996	4.09	4.16	4.08	4.11
1001	NYSE	LOW	Thu, May 9, 1996	4.06	4.09	4.05	4.08
1000	NYSE	LOW	Wed, May 8, 1996	4.09	4.09	3.95	4.06
999	NYSE	LOW	Tue, May 7, 1996	4.06	4.13	4.06	4.11
998	NYSE	LOW	Mon, May 6, 1996	4.02	4.03	3.97	4.00
997	NYSE	LOW	Fri, May 3, 1996	4.03	4.11	4.02	4.05
996	NYSE	LOW	Thu, May 2, 1996	4.19	4.19	3.98	4.03
995	NYSE	LOW	Wed, May 1, 1996	4.05	4.22	4.03	4.19
994	NYSE	LOW	Tue, Apr 30, 1996	4.02	4.06	3.98	4.05
993	NYSE	LOW	Mon, Apr 29, 1996	4.02	4.03	3.94	4.02
992	NYSE	LOW	Fri, Apr 26, 1996	3.89	4.03	3.89	4.03
991	NYSE	LOW	Thu, Apr 25, 1996	3.77	3.91	3.77	3.88
990	NYSE	LOW	Wed, Apr 24, 1996	3.81	3.81	3.73	3.78
989	NYSE	LOW	Tue, Apr 23, 1996	3.73	3.81	3.73	3.80
988	NYSE	LOW	Mon, Apr 22, 1996	3.77	3.81	3.75	3.75
987	NYSE	LOW	Fri, Apr 19, 1996	3.72	3.75	3.70	3.75
986	NYSE	LOW	Thu, Apr 18, 1996	3.75	3.75	3.70	3.70
985	NYSE	LOW	Wed, Apr 17, 1996	3.80	3.80	3.73	3.75
984	NYSE	LOW	Tue, Apr 16, 1996	3.86	3.86	3.78	3.80
983	NYSE	LOW	Mon, Apr 15, 1996	3.89	3.92	3.83	3.88
982	NYSE	LOW	Fri, Apr 12, 1996	3.78	3.86	3.72	3.86
981	NYSE	LOW	Thu, Apr 11, 1996	3.81	3.83	3.67	3.75
980	NYSE	LOW	Wed, Apr 10, 1996	4.23	4.23	4.13	4.17
979	NYSE	LOW	Tue, Apr 9, 1996	4.27	4.31	4.22	4.25
978	NYSE	LOW	Mon, Apr 8, 1996	4.42	4.42	4.23	4.23
977	NYSE	LOW	Thu, Apr 4, 1996	4.41	4.45	4.38	4.45
976	NYSE	LOW	Wed, Apr 3, 1996	4.39	4.53	4.31	4.53
975	NYSE	LOW	Tue, Apr 2, 1996	4.50	4.50	4.42	4.45
974	NYSE	LOW	Mon, Apr 1, 1996	4.47	4.53	4.42	4.53
973	NYSE	LOW	Fri, Mar 29, 1996	4.42	4.48	4.41	4.47
972	NYSE	LOW	Thu, Mar 28, 1996	4.38	4.45	4.38	4.41
971	NYSE	LOW	Wed, Mar 27, 1996	4.44	4.48	4.38	4.38
970	NYSE	LOW	Tue, Mar 26, 1996	4.47	4.47	4.41	4.44
969	NYSE	LOW	Mon, Mar 25, 1996	4.50	4.50	4.44	4.44
968	NYSE	LOW	Fri, Mar 22, 1996	4.48	4.50	4.41	4.50
967	NYSE	LOW	Thu, Mar 21, 1996	4.36	4.48	4.34	4.48
966	NYSE	LOW	Wed, Mar 20, 1996	4.42	4.42	4.33	4.39
965	NYSE	LOW	Tue, Mar 19, 1996	4.50	4.50	4.41	4.45
964	NYSE	LOW	Mon, Mar 18, 1996	4.42	4.44	4.39	4.44
963	NYSE	LOW	Fri, Mar 15, 1996	4.44	4.45	4.39	4.41
962	NYSE	LOW	Thu, Mar 14, 1996	4.41	4.45	4.38	4.42
961	NYSE	LOW	Wed, Mar 13, 1996	4.39	4.42	4.34	4.39
960	NYSE	LOW	Tue, Mar 12, 1996	4.38	4.41	4.34	4.39
959	NYSE	LOW	Mon, Mar 11, 1996	4.38	4.42	4.34	4.42
958	NYSE	LOW	Fri, Mar 8, 1996	4.38	4.50	4.34	4.41
957	NYSE	LOW	Thu, Mar 7, 1996	4.33	4.53	4.33	4.53
956	NYSE	LOW	Wed, Mar 6, 1996	4.33	4.39	4.30	4.38
955	NYSE	LOW	Tue, Mar 5, 1996	4.33	4.38	4.28	4.33
954	NYSE	LOW	Mon, Mar 4, 1996	4.13	4.42	4.00	4.38
953	NYSE	LOW	Fri, Mar 1, 1996	3.95	4.02	3.94	4.00
952	NYSE	LOW	Thu, Feb 29, 1996	3.94	3.97	3.88	3.88
951	NYSE	LOW	Wed, Feb 28, 1996	4.00	4.06	4.00	4.00
950	NYSE	LOW	Tue, Feb 27, 1996	4.05	4.05	3.86	3.98
949	NYSE	LOW	Mon, Feb 26, 1996	4.25	4.28	4.02	4.03
948	NYSE	LOW	Fri, Feb 23, 1996	4.31	4.31	4.16	4.25
947	NYSE	LOW	Thu, Feb 22, 1996	4.11	4.23	4.09	4.22
946	NYSE	LOW	Wed, Feb 21, 1996	4.09	4.16	4.02	4.06
945	NYSE	LOW	Tue, Feb 20, 1996	4.05	4.09	3.98	4.00
944	NYSE	LOW	Fri, Feb 16, 1996	4.20	4.20	4.03	4.09
943	NYSE	LOW	Thu, Feb 15, 1996	4.17	4.20	4.16	4.17
942	NYSE	LOW	Wed, Feb 14, 1996	4.13	4.20	4.11	4.19
941	NYSE	LOW	Tue, Feb 13, 1996	4.02	4.11	4.00	4.08
940	NYSE	LOW	Mon, Feb 12, 1996	3.91	4.03	3.91	4.03
939	NYSE	LOW	Fri, Feb 9, 1996	3.91	3.95	3.86	3.91
938	NYSE	LOW	Thu, Feb 8, 1996	3.83	3.94	3.83	3.92
937	NYSE	LOW	Wed, Feb 7, 1996	3.83	3.84	3.78	3.83
936	NYSE	LOW	Tue, Feb 6, 1996	3.83	3.84	3.80	3.83
935	NYSE	LOW	Mon, Feb 5, 1996	3.78	3.86	3.73	3.83
934	NYSE	LOW	Fri, Feb 2, 1996	3.83	3.83	3.77	3.80
933	NYSE	LOW	Thu, Feb 1, 1996	3.83	3.86	3.75	3.83
932	NYSE	LOW	Wed, Jan 31, 1996	3.80	3.91	3.78	3.89
931	NYSE	LOW	Tue, Jan 30, 1996	3.73	3.81	3.73	3.78
930	NYSE	LOW	Mon, Jan 29, 1996	3.69	3.77	3.69	3.70
929	NYSE	LOW	Fri, Jan 26, 1996	3.67	3.69	3.64	3.69
928	NYSE	LOW	Thu, Jan 25, 1996	3.75	3.75	3.69	3.69
927	NYSE	LOW	Wed, Jan 24, 1996	3.73	3.77	3.70	3.75
926	NYSE	LOW	Tue, Jan 23, 1996	3.64	3.72	3.63	3.67
925	NYSE	LOW	Mon, Jan 22, 1996	3.63	3.66	3.58	3.66
924	NYSE	LOW	Fri, Jan 19, 1996	3.59	3.69	3.59	3.63
923	NYSE	LOW	Thu, Jan 18, 1996	3.67	3.70	3.63	3.63
922	NYSE	LOW	Wed, Jan 17, 1996	3.73	3.75	3.66	3.69
921	NYSE	LOW	Tue, Jan 16, 1996	3.75	3.77	3.72	3.77
920	NYSE	LOW	Mon, Jan 15, 1996	3.69	3.75	3.69	3.72
919	NYSE	LOW	Fri, Jan 12, 1996	3.80	3.80	3.69	3.70
918	NYSE	LOW	Thu, Jan 11, 1996	3.81	3.84	3.80	3.83
917	NYSE	LOW	Wed, Jan 10, 1996	3.75	3.81	3.72	3.81
916	NYSE	LOW	Tue, Jan 9, 1996	3.72	3.81	3.67	3.77
915	NYSE	LOW	Mon, Jan 8, 1996	3.72	3.81	3.69	3.69
914	NYSE	LOW	Fri, Jan 5, 1996	4.31	4.31	3.94	3.94
913	NYSE	LOW	Thu, Jan 4, 1996	4.31	4.36	4.30	4.33
912	NYSE	LOW	Wed, Jan 3, 1996	4.23	4.33	4.22	4.30
911	NYSE	LOW	Tue, Jan 2, 1996	4.20	4.23	4.19	4.23
910	NYSE	LOW	Fri, Dec 29, 1995	4.14	4.19	4.13	4.19
909	NYSE	LOW	Thu, Dec 28, 1995	4.16	4.22	4.14	4.17
908	NYSE	LOW	Wed, Dec 27, 1995	4.17	4.17	4.14	4.17
907	NYSE	LOW	Tue, Dec 26, 1995	4.19	4.19	4.13	4.16
906	NYSE	LOW	Fri, Dec 22, 1995	4.23	4.25	4.19	4.19
905	NYSE	LOW	Thu, Dec 21, 1995	4.22	4.31	4.20	4.25
904	NYSE	LOW	Wed, Dec 20, 1995	4.13	4.25	4.11	4.20
903	NYSE	LOW	Tue, Dec 19, 1995	3.98	4.11	3.92	4.09
902	NYSE	LOW	Mon, Dec 18, 1995	3.98	4.00	3.94	3.95
901	NYSE	LOW	Fri, Dec 15, 1995	4.03	4.05	4.00	4.03
900	NYSE	LOW	Thu, Dec 14, 1995	4.03	4.06	4.00	4.06
899	NYSE	LOW	Wed, Dec 13, 1995	4.08	4.08	3.98	4.03
898	NYSE	LOW	Tue, Dec 12, 1995	4.11	4.11	4.03	4.09
897	NYSE	LOW	Mon, Dec 11, 1995	4.05	4.11	4.03	4.11
896	NYSE	LOW	Fri, Dec 8, 1995	4.02	4.06	4.02	4.03
895	NYSE	LOW	Thu, Dec 7, 1995	4.06	4.08	3.98	4.02
894	NYSE	LOW	Wed, Dec 6, 1995	4.05	4.09	4.05	4.08
893	NYSE	LOW	Tue, Dec 5, 1995	3.84	4.05	3.83	4.03
892	NYSE	LOW	Mon, Dec 4, 1995	3.84	3.88	3.81	3.84
891	NYSE	LOW	Fri, Dec 1, 1995	3.92	3.92	3.77	3.83
890	NYSE	LOW	Thu, Nov 30, 1995	4.06	4.08	3.92	3.94
889	NYSE	LOW	Wed, Nov 29, 1995	4.05	4.13	3.95	4.09
888	NYSE	LOW	Tue, Nov 28, 1995	4.08	4.08	4.03	4.05
887	NYSE	LOW	Mon, Nov 27, 1995	3.98	4.11	3.98	4.08
886	NYSE	LOW	Fri, Nov 24, 1995	3.98	4.00	3.97	3.98
885	NYSE	LOW	Wed, Nov 22, 1995	3.89	4.00	3.89	3.97
884	NYSE	LOW	Tue, Nov 21, 1995	3.88	3.92	3.86	3.89
883	NYSE	LOW	Mon, Nov 20, 1995	3.97	3.98	3.88	3.89
882	NYSE	LOW	Fri, Nov 17, 1995	3.91	3.98	3.89	3.98
881	NYSE	LOW	Thu, Nov 16, 1995	3.84	3.89	3.83	3.89
880	NYSE	LOW	Wed, Nov 15, 1995	3.84	3.89	3.83	3.86
879	NYSE	LOW	Tue, Nov 14, 1995	3.83	3.94	3.81	3.88
878	NYSE	LOW	Mon, Nov 13, 1995	3.86	3.86	3.81	3.83
877	NYSE	LOW	Fri, Nov 10, 1995	3.81	3.84	3.81	3.84
876	NYSE	LOW	Thu, Nov 9, 1995	3.83	3.86	3.81	3.83
875	NYSE	LOW	Wed, Nov 8, 1995	3.72	3.80	3.70	3.80
874	NYSE	LOW	Tue, Nov 7, 1995	3.83	3.83	3.70	3.70
873	NYSE	LOW	Mon, Nov 6, 1995	3.81	3.83	3.75	3.80
872	NYSE	LOW	Fri, Nov 3, 1995	3.77	3.81	3.72	3.80
871	NYSE	LOW	Thu, Nov 2, 1995	3.59	3.78	3.58	3.77
870	NYSE	LOW	Wed, Nov 1, 1995	3.50	3.58	3.48	3.53
869	NYSE	LOW	Tue, Oct 31, 1995	3.38	3.45	3.36	3.38
868	NYSE	LOW	Mon, Oct 30, 1995	3.31	3.41	3.30	3.38
867	NYSE	LOW	Fri, Oct 27, 1995	3.31	3.34	3.28	3.31
866	NYSE	LOW	Thu, Oct 26, 1995	3.33	3.38	3.30	3.31
865	NYSE	LOW	Wed, Oct 25, 1995	3.33	3.39	3.30	3.33
864	NYSE	LOW	Tue, Oct 24, 1995	3.41	3.42	3.33	3.33
863	NYSE	LOW	Mon, Oct 23, 1995	3.34	3.41	3.34	3.38
862	NYSE	LOW	Fri, Oct 20, 1995	3.38	3.38	3.33	3.36
861	NYSE	LOW	Thu, Oct 19, 1995	3.48	3.48	3.34	3.38
860	NYSE	LOW	Wed, Oct 18, 1995	3.48	3.52	3.48	3.50
859	NYSE	LOW	Tue, Oct 17, 1995	3.59	3.72	3.45	3.47
858	NYSE	LOW	Mon, Oct 16, 1995	3.69	3.70	3.64	3.64
857	NYSE	LOW	Fri, Oct 13, 1995	3.67	3.73	3.66	3.70
856	NYSE	LOW	Thu, Oct 12, 1995	3.64	3.70	3.64	3.67
855	NYSE	LOW	Wed, Oct 11, 1995	3.58	3.67	3.58	3.64
854	NYSE	LOW	Tue, Oct 10, 1995	3.59	3.61	3.55	3.56
853	NYSE	LOW	Mon, Oct 9, 1995	3.69	3.69	3.61	3.63
852	NYSE	LOW	Fri, Oct 6, 1995	3.63	3.72	3.56	3.69
851	NYSE	LOW	Thu, Oct 5, 1995	3.66	3.69	3.56	3.63
850	NYSE	LOW	Wed, Oct 4, 1995	3.67	3.70	3.66	3.67
849	NYSE	LOW	Tue, Oct 3, 1995	3.64	3.69	3.56	3.69
848	NYSE	LOW	Mon, Oct 2, 1995	3.73	3.75	3.64	3.69
847	NYSE	LOW	Fri, Sep 29, 1995	3.77	3.80	3.73	3.75
846	NYSE	LOW	Thu, Sep 28, 1995	3.81	3.83	3.70	3.75
845	NYSE	LOW	Wed, Sep 27, 1995	3.75	3.80	3.73	3.80
844	NYSE	LOW	Tue, Sep 26, 1995	3.91	3.91	3.70	3.75
843	NYSE	LOW	Mon, Sep 25, 1995	3.84	3.89	3.80	3.80
842	NYSE	LOW	Fri, Sep 22, 1995	3.88	3.88	3.80	3.84
841	NYSE	LOW	Thu, Sep 21, 1995	3.94	3.95	3.83	3.89
840	NYSE	LOW	Wed, Sep 20, 1995	4.06	4.09	3.89	3.94
839	NYSE	LOW	Tue, Sep 19, 1995	4.05	4.08	4.02	4.08
838	NYSE	LOW	Mon, Sep 18, 1995	4.02	4.13	4.02	4.08
837	NYSE	LOW	Fri, Sep 15, 1995	4.00	4.09	3.97	4.02
836	NYSE	LOW	Thu, Sep 14, 1995	4.08	4.09	3.95	3.97
835	NYSE	LOW	Wed, Sep 13, 1995	4.17	4.17	4.08	4.09
834	NYSE	LOW	Tue, Sep 12, 1995	4.19	4.25	4.11	4.17
833	NYSE	LOW	Mon, Sep 11, 1995	4.27	4.28	4.16	4.17
832	NYSE	LOW	Fri, Sep 8, 1995	4.25	4.30	4.19	4.28
831	NYSE	LOW	Thu, Sep 7, 1995	4.20	4.23	4.19	4.22
830	NYSE	LOW	Wed, Sep 6, 1995	4.23	4.25	4.18	4.20
829	NYSE	LOW	Tue, Sep 5, 1995	4.22	4.23	4.06	4.16
828	NYSE	LOW	Fri, Sep 1, 1995	4.17	4.20	4.14	4.19
827	NYSE	LOW	Thu, Aug 31, 1995	4.28	4.28	4.11	4.16
826	NYSE	LOW	Wed, Aug 30, 1995	4.30	4.41	4.30	4.36
825	NYSE	LOW	Tue, Aug 29, 1995	4.33	4.33	4.25	4.28
824	NYSE	LOW	Mon, Aug 28, 1995	4.42	4.44	4.31	4.31
823	NYSE	LOW	Fri, Aug 25, 1995	4.47	4.48	4.44	4.45
822	NYSE	LOW	Thu, Aug 24, 1995	4.47	4.55	4.44	4.45
821	NYSE	LOW	Wed, Aug 23, 1995	4.58	4.58	4.42	4.44
820	NYSE	LOW	Tue, Aug 22, 1995	4.69	4.69	4.58	4.58
819	NYSE	LOW	Mon, Aug 21, 1995	4.70	4.73	4.66	4.69
818	NYSE	LOW	Fri, Aug 18, 1995	4.67	4.73	4.63	4.72
817	NYSE	LOW	Thu, Aug 17, 1995	4.64	4.67	4.63	4.66
816	NYSE	LOW	Wed, Aug 16, 1995	4.53	4.73	4.52	4.67
815	NYSE	LOW	Tue, Aug 15, 1995	4.42	4.53	4.42	4.53
814	NYSE	LOW	Mon, Aug 14, 1995	4.34	4.50	4.34	4.45
813	NYSE	LOW	Fri, Aug 11, 1995	4.33	4.33	4.17	4.33
812	NYSE	LOW	Thu, Aug 10, 1995	4.38	4.41	4.31	4.33
811	NYSE	LOW	Wed, Aug 9, 1995	4.33	4.39	4.33	4.39
810	NYSE	LOW	Tue, Aug 8, 1995	4.39	4.39	4.28	4.30
809	NYSE	LOW	Mon, Aug 7, 1995	4.48	4.48	4.34	4.36
808	NYSE	LOW	Fri, Aug 4, 1995	4.39	4.48	4.34	4.47
807	NYSE	LOW	Thu, Aug 3, 1995	4.36	4.41	4.28	4.39
806	NYSE	LOW	Wed, Aug 2, 1995	4.53	4.59	4.45	4.47
805	NYSE	LOW	Tue, Aug 1, 1995	4.59	4.61	4.50	4.52
804	NYSE	LOW	Mon, Jul 31, 1995	4.56	4.61	4.55	4.61
803	NYSE	LOW	Fri, Jul 28, 1995	4.59	4.66	4.58	4.59
802	NYSE	LOW	Thu, Jul 27, 1995	4.56	4.63	4.53	4.59
801	NYSE	LOW	Wed, Jul 26, 1995	4.50	4.64	4.45	4.55
800	NYSE	LOW	Tue, Jul 25, 1995	4.44	4.52	4.42	4.50
799	NYSE	LOW	Mon, Jul 24, 1995	4.28	4.36	4.27	4.36
798	NYSE	LOW	Fri, Jul 21, 1995	4.33	4.34	4.25	4.27
797	NYSE	LOW	Thu, Jul 20, 1995	4.34	4.41	4.28	4.36
796	NYSE	LOW	Wed, Jul 19, 1995	4.50	4.50	4.30	4.38
795	NYSE	LOW	Tue, Jul 18, 1995	4.44	4.52	4.38	4.52
794	NYSE	LOW	Mon, Jul 17, 1995	4.48	4.52	4.34	4.47
793	NYSE	LOW	Fri, Jul 14, 1995	4.45	4.55	4.39	4.48
792	NYSE	LOW	Thu, Jul 13, 1995	4.22	4.58	4.20	4.50
791	NYSE	LOW	Wed, Jul 12, 1995	4.27	4.27	4.17	4.20
790	NYSE	LOW	Tue, Jul 11, 1995	4.19	4.30	4.17	4.20
789	NYSE	LOW	Mon, Jul 10, 1995	4.34	4.44	4.17	4.19
788	NYSE	LOW	Fri, Jul 7, 1995	4.16	4.31	4.16	4.27
787	NYSE	LOW	Thu, Jul 6, 1995	3.94	4.13	3.94	4.13
786	NYSE	LOW	Wed, Jul 5, 1995	3.81	3.95	3.80	3.94
785	NYSE	LOW	Mon, Jul 3, 1995	3.73	3.80	3.72	3.80
784	NYSE	LOW	Fri, Jun 30, 1995	3.69	3.75	3.69	3.73
783	NYSE	LOW	Thu, Jun 29, 1995	3.63	3.75	3.61	3.69
782	NYSE	LOW	Wed, Jun 28, 1995	3.58	3.63	3.56	3.59
781	NYSE	LOW	Tue, Jun 27, 1995	3.64	3.66	3.56	3.56
780	NYSE	LOW	Mon, Jun 26, 1995	3.70	3.72	3.63	3.63
779	NYSE	LOW	Fri, Jun 23, 1995	3.66	3.69	3.63	3.69
778	NYSE	LOW	Thu, Jun 22, 1995	3.59	3.69	3.59	3.69
777	NYSE	LOW	Wed, Jun 21, 1995	3.56	3.61	3.53	3.58
776	NYSE	LOW	Tue, Jun 20, 1995	3.47	3.56	3.47	3.55
775	NYSE	LOW	Mon, Jun 19, 1995	3.66	3.67	3.58	3.58
774	NYSE	LOW	Fri, Jun 16, 1995	3.72	3.72	3.63	3.63
773	NYSE	LOW	Thu, Jun 15, 1995	3.63	3.69	3.61	3.61
772	NYSE	LOW	Wed, Jun 14, 1995	3.64	3.66	3.58	3.64
771	NYSE	LOW	Tue, Jun 13, 1995	3.61	3.69	3.59	3.67
770	NYSE	LOW	Mon, Jun 12, 1995	3.56	3.66	3.55	3.63
769	NYSE	LOW	Fri, Jun 9, 1995	3.50	3.61	3.50	3.59
768	NYSE	LOW	Thu, Jun 8, 1995	3.47	3.55	3.44	3.52
767	NYSE	LOW	Wed, Jun 7, 1995	3.39	3.48	3.36	3.42
766	NYSE	LOW	Tue, Jun 6, 1995	3.33	3.41	3.33	3.39
765	NYSE	LOW	Mon, Jun 5, 1995	3.38	3.39	3.25	3.34
764	NYSE	LOW	Fri, Jun 2, 1995	3.38	3.47	3.36	3.41
763	NYSE	LOW	Thu, Jun 1, 1995	3.38	3.45	3.36	3.41
762	NYSE	LOW	Wed, May 31, 1995	3.34	3.42	3.33	3.39
761	NYSE	LOW	Tue, May 30, 1995	3.38	3.42	3.34	3.36
760	NYSE	LOW	Fri, May 26, 1995	3.44	3.44	3.38	3.38
759	NYSE	LOW	Thu, May 25, 1995	3.47	3.47	3.41	3.44
758	NYSE	LOW	Wed, May 24, 1995	3.53	3.53	3.42	3.48
757	NYSE	LOW	Tue, May 23, 1995	3.52	3.53	3.47	3.53
756	NYSE	LOW	Mon, May 22, 1995	3.52	3.59	3.50	3.53
755	NYSE	LOW	Fri, May 19, 1995	3.56	3.58	3.52	3.55
754	NYSE	LOW	Thu, May 18, 1995	3.58	3.61	3.55	3.58
753	NYSE	LOW	Wed, May 17, 1995	3.63	3.64	3.53	3.58
752	NYSE	LOW	Tue, May 16, 1995	3.73	3.75	3.59	3.63
751	NYSE	LOW	Mon, May 15, 1995	3.75	3.80	3.69	3.73
750	NYSE	LOW	Fri, May 12, 1995	3.75	3.75	3.69	3.73
749	NYSE	LOW	Thu, May 11, 1995	3.67	3.73	3.63	3.73
748	NYSE	LOW	Wed, May 10, 1995	3.66	3.70	3.64	3.67
747	NYSE	LOW	Tue, May 9, 1995	3.50	3.70	3.45	3.64
746	NYSE	LOW	Mon, May 8, 1995	3.34	3.45	3.33	3.41
745	NYSE	LOW	Fri, May 5, 1995	3.34	3.36	3.28	3.33
744	NYSE	LOW	Thu, May 4, 1995	3.41	3.44	3.27	3.31
743	NYSE	LOW	Wed, May 3, 1995	3.47	3.47	3.31	3.44
742	NYSE	LOW	Tue, May 2, 1995	3.47	3.53	3.42	3.44
741	NYSE	LOW	Mon, May 1, 1995	3.58	3.59	3.45	3.47
740	NYSE	LOW	Fri, Apr 28, 1995	3.59	3.63	3.53	3.61
739	NYSE	LOW	Thu, Apr 27, 1995	3.53	3.61	3.44	3.56
738	NYSE	LOW	Wed, Apr 26, 1995	3.52	3.58	3.47	3.48
737	NYSE	LOW	Tue, Apr 25, 1995	3.56	3.61	3.48	3.53
736	NYSE	LOW	Mon, Apr 24, 1995	3.92	3.92	3.53	3.53
735	NYSE	LOW	Fri, Apr 21, 1995	3.97	3.97	3.91	3.92
734	NYSE	LOW	Thu, Apr 20, 1995	3.88	3.97	3.88	3.97
733	NYSE	LOW	Wed, Apr 19, 1995	4.00	4.02	3.84	3.91
732	NYSE	LOW	Tue, Apr 18, 1995	4.05	4.06	3.98	4.00
731	NYSE	LOW	Mon, Apr 17, 1995	4.05	4.14	4.02	4.05
730	NYSE	LOW	Thu, Apr 13, 1995	4.03	4.06	4.00	4.00
729	NYSE	LOW	Wed, Apr 12, 1995	4.00	4.05	3.94	4.00
728	NYSE	LOW	Tue, Apr 11, 1995	4.14	4.19	3.98	4.00
727	NYSE	LOW	Mon, Apr 10, 1995	4.27	4.27	4.16	4.20
726	NYSE	LOW	Fri, Apr 7, 1995	4.33	4.34	4.23	4.30
725	NYSE	LOW	Thu, Apr 6, 1995	4.39	4.42	4.32	4.36
724	NYSE	LOW	Wed, Apr 5, 1995	4.42	4.42	4.36	4.39
723	NYSE	LOW	Tue, Apr 4, 1995	4.44	4.44	4.31	4.42
722	NYSE	LOW	Mon, Apr 3, 1995	4.34	4.47	4.33	4.47
721	NYSE	LOW	Fri, Mar 31, 1995	4.22	4.33	4.17	4.31
720	NYSE	LOW	Thu, Mar 30, 1995	4.23	4.30	4.19	4.28
719	NYSE	LOW	Wed, Mar 29, 1995	4.20	4.27	4.17	4.22
718	NYSE	LOW	Tue, Mar 28, 1995	4.20	4.23	4.16	4.22
717	NYSE	LOW	Mon, Mar 27, 1995	4.17	4.22	4.09	4.20
716	NYSE	LOW	Fri, Mar 24, 1995	4.17	4.22	4.14	4.14
715	NYSE	LOW	Thu, Mar 23, 1995	4.25	4.27	4.17	4.17
714	NYSE	LOW	Wed, Mar 22, 1995	4.22	4.30	4.22	4.28
713	NYSE	LOW	Tue, Mar 21, 1995	4.27	4.31	4.25	4.27
712	NYSE	LOW	Mon, Mar 20, 1995	4.17	4.25	4.17	4.25
711	NYSE	LOW	Fri, Mar 17, 1995	4.16	4.20	4.14	4.19
710	NYSE	LOW	Thu, Mar 16, 1995	4.11	4.14	4.09	4.14
709	NYSE	LOW	Wed, Mar 15, 1995	4.11	4.13	4.06	4.13
708	NYSE	LOW	Tue, Mar 14, 1995	4.14	4.14	4.03	4.13
707	NYSE	LOW	Mon, Mar 13, 1995	4.05	4.16	4.05	4.13
706	NYSE	LOW	Fri, Mar 10, 1995	4.08	4.13	4.02	4.03
705	NYSE	LOW	Thu, Mar 9, 1995	4.06	4.09	3.98	4.06
704	NYSE	LOW	Wed, Mar 8, 1995	4.11	4.11	4.02	4.05
703	NYSE	LOW	Tue, Mar 7, 1995	4.05	4.05	4.00	4.05
702	NYSE	LOW	Mon, Mar 6, 1995	4.03	4.05	3.98	4.05
701	NYSE	LOW	Fri, Mar 3, 1995	4.02	4.06	3.98	4.03
700	NYSE	LOW	Thu, Mar 2, 1995	4.13	4.13	3.91	4.02
699	NYSE	LOW	Wed, Mar 1, 1995	4.23	4.27	4.20	4.22
698	NYSE	LOW	Tue, Feb 28, 1995	4.34	4.34	4.19	4.20
697	NYSE	LOW	Mon, Feb 27, 1995	4.50	4.52	4.34	4.38
696	NYSE	LOW	Fri, Feb 24, 1995	4.53	4.53	4.45	4.48
695	NYSE	LOW	Thu, Feb 23, 1995	4.48	4.56	4.44	4.52
694	NYSE	LOW	Wed, Feb 22, 1995	4.33	4.47	4.31	4.45
693	NYSE	LOW	Tue, Feb 21, 1995	4.38	4.47	4.30	4.31
692	NYSE	LOW	Fri, Feb 17, 1995	4.44	4.45	4.41	4.42
691	NYSE	LOW	Thu, Feb 16, 1995	4.50	4.50	4.44	4.44
690	NYSE	LOW	Wed, Feb 15, 1995	4.42	4.50	4.33	4.50
689	NYSE	LOW	Tue, Feb 14, 1995	4.63	4.64	4.41	4.44
688	NYSE	LOW	Mon, Feb 13, 1995	4.75	4.77	4.64	4.66
687	NYSE	LOW	Fri, Feb 10, 1995	4.75	4.80	4.70	4.78
686	NYSE	LOW	Thu, Feb 9, 1995	4.81	4.81	4.73	4.73
685	NYSE	LOW	Wed, Feb 8, 1995	4.77	4.86	4.77	4.84
684	NYSE	LOW	Tue, Feb 7, 1995	4.77	4.78	4.70	4.77
683	NYSE	LOW	Mon, Feb 6, 1995	4.78	4.81	4.75	4.77
682	NYSE	LOW	Fri, Feb 3, 1995	4.81	4.86	4.72	4.81
681	NYSE	LOW	Thu, Feb 2, 1995	4.73	4.84	4.73	4.81
680	NYSE	LOW	Wed, Feb 1, 1995	4.63	4.72	4.61	4.72
679	NYSE	LOW	Tue, Jan 31, 1995	4.70	4.72	4.58	4.59
678	NYSE	LOW	Mon, Jan 30, 1995	4.73	4.73	4.69	4.70
677	NYSE	LOW	Fri, Jan 27, 1995	4.67	4.73	4.67	4.72
676	NYSE	LOW	Thu, Jan 26, 1995	4.72	4.73	4.66	4.66
675	NYSE	LOW	Wed, Jan 25, 1995	4.63	4.72	4.63	4.72
674	NYSE	LOW	Tue, Jan 24, 1995	4.61	4.66	4.61	4.64
673	NYSE	LOW	Mon, Jan 23, 1995	4.53	4.63	4.48	4.63
672	NYSE	LOW	Fri, Jan 20, 1995	4.59	4.63	4.55	4.58
671	NYSE	LOW	Thu, Jan 19, 1995	4.69	4.70	4.55	4.55
670	NYSE	LOW	Wed, Jan 18, 1995	4.69	4.78	4.63	4.70
669	NYSE	LOW	Tue, Jan 17, 1995	4.63	4.73	4.63	4.70
668	NYSE	LOW	Mon, Jan 16, 1995	4.59	4.66	4.59	4.64
667	NYSE	LOW	Fri, Jan 13, 1995	4.66	4.67	4.55	4.55
666	NYSE	LOW	Thu, Jan 12, 1995	4.56	4.61	4.55	4.58
665	NYSE	LOW	Wed, Jan 11, 1995	4.47	4.64	4.45	4.61
664	NYSE	LOW	Tue, Jan 10, 1995	4.25	4.41	4.25	4.38
663	NYSE	LOW	Mon, Jan 9, 1995	4.17	4.23	4.16	4.23
662	NYSE	LOW	Fri, Jan 6, 1995	4.20	4.23	4.16	4.17
661	NYSE	LOW	Thu, Jan 5, 1995	4.23	4.23	4.19	4.20
660	NYSE	LOW	Wed, Jan 4, 1995	4.27	4.28	4.16	4.20
659	NYSE	LOW	Tue, Jan 3, 1995	4.34	4.39	4.27	4.28
658	NYSE	LOW	Fri, Dec 30, 1994	4.36	4.41	4.30	4.34
657	NYSE	LOW	Thu, Dec 29, 1994	4.25	4.33	4.25	4.33
656	NYSE	LOW	Wed, Dec 28, 1994	4.33	4.34	4.22	4.25
655	NYSE	LOW	Tue, Dec 27, 1994	4.39	4.41	4.30	4.31
654	NYSE	LOW	Fri, Dec 23, 1994	4.33	4.38	4.30	4.36
653	NYSE	LOW	Thu, Dec 22, 1994	4.27	4.33	4.24	4.30
652	NYSE	LOW	Wed, Dec 21, 1994	4.20	4.28	4.20	4.25
651	NYSE	LOW	Tue, Dec 20, 1994	4.23	4.25	4.19	4.20
650	NYSE	LOW	Mon, Dec 19, 1994	4.25	4.27	4.17	4.22
649	NYSE	LOW	Fri, Dec 16, 1994	4.36	4.39	4.28	4.28
648	NYSE	LOW	Thu, Dec 15, 1994	4.34	4.44	4.31	4.36
647	NYSE	LOW	Wed, Dec 14, 1994	4.23	4.38	4.23	4.31
646	NYSE	LOW	Tue, Dec 13, 1994	4.22	4.28	4.14	4.23
645	NYSE	LOW	Mon, Dec 12, 1994	4.34	4.39	4.19	4.22
644	NYSE	LOW	Fri, Dec 9, 1994	4.19	4.38	4.14	4.34
643	NYSE	LOW	Thu, Dec 8, 1994	4.48	4.50	4.16	4.19
642	NYSE	LOW	Wed, Dec 7, 1994	4.41	4.56	4.41	4.52
641	NYSE	LOW	Tue, Dec 6, 1994	4.56	4.61	4.38	4.47
640	NYSE	LOW	Mon, Dec 5, 1994	4.77	4.77	4.64	4.67
639	NYSE	LOW	Fri, Dec 2, 1994	4.69	4.77	4.64	4.77
638	NYSE	LOW	Thu, Dec 1, 1994	4.63	4.78	4.59	4.70
637	NYSE	LOW	Wed, Nov 30, 1994	4.80	4.81	4.66	4.67
636	NYSE	LOW	Tue, Nov 29, 1994	4.59	4.80	4.59	4.80
635	NYSE	LOW	Mon, Nov 28, 1994	4.59	4.64	4.55	4.58
634	NYSE	LOW	Fri, Nov 25, 1994	4.63	4.64	4.59	4.63
633	NYSE	LOW	Wed, Nov 23, 1994	4.64	4.67	4.53	4.63
632	NYSE	LOW	Tue, Nov 22, 1994	4.73	4.73	4.61	4.61
631	NYSE	LOW	Mon, Nov 21, 1994	4.88	4.92	4.72	4.72
630	NYSE	LOW	Fri, Nov 18, 1994	4.84	4.94	4.84	4.91
629	NYSE	LOW	Thu, Nov 17, 1994	4.97	4.97	4.86	4.91
628	NYSE	LOW	Wed, Nov 16, 1994	4.88	5.02	4.84	4.98
627	NYSE	LOW	Tue, Nov 15, 1994	5.00	5.03	4.86	4.88
626	NYSE	LOW	Mon, Nov 14, 1994	4.92	4.97	4.89	4.92
625	NYSE	LOW	Fri, Nov 11, 1994	4.95	4.97	4.88	4.89
624	NYSE	LOW	Thu, Nov 10, 1994	4.97	5.08	4.97	5.02
623	NYSE	LOW	Wed, Nov 9, 1994	4.91	4.97	4.86	4.97
622	NYSE	LOW	Tue, Nov 8, 1994	4.83	4.88	4.77	4.84
621	NYSE	LOW	Mon, Nov 7, 1994	4.81	4.91	4.78	4.80
620	NYSE	LOW	Fri, Nov 4, 1994	5.00	5.02	4.88	4.88
619	NYSE	LOW	Thu, Nov 3, 1994	5.09	5.11	5.00	5.00
618	NYSE	LOW	Wed, Nov 2, 1994	4.97	5.17	4.97	5.08
617	NYSE	LOW	Tue, Nov 1, 1994	5.00	5.03	4.97	4.98
616	NYSE	LOW	Mon, Oct 31, 1994	5.06	5.08	4.95	4.97
615	NYSE	LOW	Fri, Oct 28, 1994	4.86	5.06	4.86	5.05
614	NYSE	LOW	Thu, Oct 27, 1994	4.88	4.94	4.83	4.83
613	NYSE	LOW	Wed, Oct 26, 1994	4.84	4.89	4.84	4.89
612	NYSE	LOW	Tue, Oct 25, 1994	4.73	4.81	4.72	4.81
611	NYSE	LOW	Mon, Oct 24, 1994	4.84	4.89	4.73	4.77
610	NYSE	LOW	Fri, Oct 21, 1994	4.86	4.86	4.81	4.83
609	NYSE	LOW	Thu, Oct 20, 1994	4.94	4.94	4.83	4.88
608	NYSE	LOW	Wed, Oct 19, 1994	4.86	5.00	4.83	4.97
607	NYSE	LOW	Tue, Oct 18, 1994	4.84	4.91	4.77	4.89
606	NYSE	LOW	Mon, Oct 17, 1994	4.81	4.84	4.73	4.83
605	NYSE	LOW	Fri, Oct 14, 1994	4.84	4.86	4.80	4.81
604	NYSE	LOW	Thu, Oct 13, 1994	5.00	5.11	4.91	4.91
603	NYSE	LOW	Wed, Oct 12, 1994	4.92	4.98	4.91	4.94
602	NYSE	LOW	Tue, Oct 11, 1994	4.80	4.94	4.80	4.91
601	NYSE	LOW	Mon, Oct 10, 1994	4.63	4.83	4.61	4.80
600	NYSE	LOW	Fri, Oct 7, 1994	4.69	4.69	4.53	4.59
599	NYSE	LOW	Thu, Oct 6, 1994	4.83	4.83	4.64	4.67
598	NYSE	LOW	Wed, Oct 5, 1994	4.88	4.88	4.77	4.81
597	NYSE	LOW	Tue, Oct 4, 1994	4.92	5.06	4.84	4.88
596	NYSE	LOW	Mon, Oct 3, 1994	4.86	4.92	4.81	4.92
595	NYSE	LOW	Fri, Sep 30, 1994	4.80	4.97	4.75	4.83
594	NYSE	LOW	Thu, Sep 29, 1994	4.88	4.88	4.80	4.81
593	NYSE	LOW	Wed, Sep 28, 1994	4.70	4.91	4.70	4.88
592	NYSE	LOW	Tue, Sep 27, 1994	4.77	4.78	4.66	4.72
591	NYSE	LOW	Mon, Sep 26, 1994	4.70	4.78	4.70	4.78
590	NYSE	LOW	Fri, Sep 23, 1994	4.72	4.77	4.67	4.67
589	NYSE	LOW	Thu, Sep 22, 1994	4.78	4.80	4.69	4.73
588	NYSE	LOW	Wed, Sep 21, 1994	4.81	4.83	4.64	4.78
587	NYSE	LOW	Tue, Sep 20, 1994	4.73	4.94	4.73	4.86
586	NYSE	LOW	Mon, Sep 19, 1994	4.72	4.84	4.72	4.83
585	NYSE	LOW	Fri, Sep 16, 1994	4.75	4.75	4.66	4.72
584	NYSE	LOW	Thu, Sep 15, 1994	4.56	4.78	4.55	4.75
583	NYSE	LOW	Wed, Sep 14, 1994	4.39	4.56	4.38	4.56
582	NYSE	LOW	Tue, Sep 13, 1994	4.44	4.44	4.30	4.33
581	NYSE	LOW	Mon, Sep 12, 1994	4.39	4.47	4.36	4.41
580	NYSE	LOW	Fri, Sep 9, 1994	4.47	4.48	4.39	4.41
579	NYSE	LOW	Thu, Sep 8, 1994	4.45	4.56	4.45	4.52
578	NYSE	LOW	Wed, Sep 7, 1994	4.45	4.47	4.41	4.45
577	NYSE	LOW	Tue, Sep 6, 1994	4.53	4.53	4.45	4.47
576	NYSE	LOW	Fri, Sep 2, 1994	4.58	4.61	4.52	4.52
575	NYSE	LOW	Thu, Sep 1, 1994	4.47	4.56	4.47	4.55
574	NYSE	LOW	Wed, Aug 31, 1994	4.48	4.55	4.48	4.52
573	NYSE	LOW	Tue, Aug 30, 1994	4.50	4.55	4.44	4.52
572	NYSE	LOW	Mon, Aug 29, 1994	4.50	4.53	4.50	4.52
571	NYSE	LOW	Fri, Aug 26, 1994	4.44	4.50	4.44	4.50
570	NYSE	LOW	Thu, Aug 25, 1994	4.41	4.47	4.39	4.44
569	NYSE	LOW	Wed, Aug 24, 1994	4.41	4.48	4.39	4.41
568	NYSE	LOW	Tue, Aug 23, 1994	4.33	4.44	4.31	4.42
567	NYSE	LOW	Mon, Aug 22, 1994	4.30	4.31	4.27	4.27
566	NYSE	LOW	Fri, Aug 19, 1994	4.38	4.38	4.33	4.36
565	NYSE	LOW	Thu, Aug 18, 1994	4.25	4.39	4.23	4.34
564	NYSE	LOW	Wed, Aug 17, 1994	4.34	4.39	4.31	4.34
563	NYSE	LOW	Tue, Aug 16, 1994	4.34	4.41	4.30	4.34
562	NYSE	LOW	Mon, Aug 15, 1994	4.06	4.34	4.05	4.34
561	NYSE	LOW	Fri, Aug 12, 1994	4.02	4.06	4.00	4.02
560	NYSE	LOW	Thu, Aug 11, 1994	4.00	4.03	3.97	3.98
559	NYSE	LOW	Wed, Aug 10, 1994	3.98	4.05	3.98	4.00
558	NYSE	LOW	Tue, Aug 9, 1994	4.13	4.13	3.94	3.98
557	NYSE	LOW	Mon, Aug 8, 1994	3.89	4.05	3.89	4.02
556	NYSE	LOW	Fri, Aug 5, 1994	4.00	4.02	3.75	3.83
555	NYSE	LOW	Thu, Aug 4, 1994	4.34	4.36	4.03	4.09
554	NYSE	LOW	Wed, Aug 3, 1994	4.56	4.56	4.45	4.52
553	NYSE	LOW	Tue, Aug 2, 1994	4.59	4.61	4.52	4.58
552	NYSE	LOW	Mon, Aug 1, 1994	4.50	4.56	4.50	4.56
551	NYSE	LOW	Fri, Jul 29, 1994	4.55	4.58	4.50	4.50
550	NYSE	LOW	Thu, Jul 28, 1994	4.31	4.48	4.31	4.48
549	NYSE	LOW	Wed, Jul 27, 1994	4.28	4.38	4.28	4.34
548	NYSE	LOW	Tue, Jul 26, 1994	4.38	4.38	4.28	4.28
547	NYSE	LOW	Mon, Jul 25, 1994	4.28	4.38	4.28	4.38
546	NYSE	LOW	Fri, Jul 22, 1994	4.33	4.36	4.23	4.36
545	NYSE	LOW	Thu, Jul 21, 1994	4.42	4.42	4.34	4.36
544	NYSE	LOW	Wed, Jul 20, 1994	4.41	4.50	4.41	4.44
543	NYSE	LOW	Tue, Jul 19, 1994	4.47	4.53	4.45	4.47
542	NYSE	LOW	Mon, Jul 18, 1994	4.42	4.44	4.42	4.42
541	NYSE	LOW	Fri, Jul 15, 1994	4.39	4.44	4.36	4.44
540	NYSE	LOW	Thu, Jul 14, 1994	4.45	4.47	4.34	4.41
539	NYSE	LOW	Wed, Jul 13, 1994	4.47	4.52	4.47	4.48
538	NYSE	LOW	Tue, Jul 12, 1994	4.44	4.55	4.42	4.53
537	NYSE	LOW	Mon, Jul 11, 1994	4.45	4.48	4.41	4.47
536	NYSE	LOW	Fri, Jul 8, 1994	4.36	4.50	4.36	4.50
535	NYSE	LOW	Thu, Jul 7, 1994	4.44	4.45	4.33	4.39
534	NYSE	LOW	Wed, Jul 6, 1994	4.34	4.41	4.33	4.39
533	NYSE	LOW	Tue, Jul 5, 1994	4.31	4.36	4.30	4.34
532	NYSE	LOW	Fri, Jul 1, 1994	4.30	4.33	4.27	4.31
531	NYSE	LOW	Thu, Jun 30, 1994	4.23	4.33	4.23	4.28
530	NYSE	LOW	Wed, Jun 29, 1994	4.16	4.27	4.11	4.25
529	NYSE	LOW	Tue, Jun 28, 1994	3.96	4.13	3.95	4.08
528	NYSE	LOW	Mon, Jun 27, 1994	4.17	4.19	4.00	4.00
527	NYSE	LOW	Fri, Jun 24, 1994	4.25	4.27	4.20	4.20
526	NYSE	LOW	Thu, Jun 23, 1994	4.30	4.38	4.28	4.28
525	NYSE	LOW	Wed, Jun 22, 1994	4.30	4.31	4.23	4.31
524	NYSE	LOW	Tue, Jun 21, 1994	4.28	4.31	4.22	4.27
523	NYSE	LOW	Mon, Jun 20, 1994	4.34	4.36	4.28	4.31
522	NYSE	LOW	Fri, Jun 17, 1994	4.45	4.45	4.38	4.38
521	NYSE	LOW	Thu, Jun 16, 1994	4.42	4.44	4.36	4.39
520	NYSE	LOW	Wed, Jun 15, 1994	4.34	4.44	4.33	4.42
519	NYSE	LOW	Tue, Jun 14, 1994	4.31	4.36	4.22	4.36
518	NYSE	LOW	Mon, Jun 13, 1994	4.25	4.33	4.25	4.33
517	NYSE	LOW	Fri, Jun 10, 1994	4.23	4.30	4.22	4.28
516	NYSE	LOW	Thu, Jun 9, 1994	4.22	4.28	4.19	4.22
515	NYSE	LOW	Wed, Jun 8, 1994	4.22	4.23	4.14	4.22
514	NYSE	LOW	Tue, Jun 7, 1994	4.13	4.28	4.13	4.22
513	NYSE	LOW	Mon, Jun 6, 1994	3.98	4.14	3.98	4.09
512	NYSE	LOW	Fri, Jun 3, 1994	4.03	4.08	4.02	4.03
511	NYSE	LOW	Thu, Jun 2, 1994	4.03	4.14	4.00	4.00
510	NYSE	LOW	Wed, Jun 1, 1994	3.94	4.02	3.91	4.02
509	NYSE	LOW	Tue, May 31, 1994	3.94	3.98	3.92	3.92
508	NYSE	LOW	Fri, May 27, 1994	3.97	4.02	3.94	3.97
507	NYSE	LOW	Thu, May 26, 1994	3.95	3.97	3.92	3.97
506	NYSE	LOW	Wed, May 25, 1994	3.98	4.00	3.94	3.94
505	NYSE	LOW	Tue, May 24, 1994	4.06	4.06	3.98	4.02
504	NYSE	LOW	Mon, May 23, 1994	4.09	4.13	3.97	4.00
503	NYSE	LOW	Fri, May 20, 1994	4.13	4.17	4.13	4.13
502	NYSE	LOW	Thu, May 19, 1994	4.13	4.25	4.11	4.19
501	NYSE	LOW	Wed, May 18, 1994	3.98	4.14	3.94	4.13
500	NYSE	LOW	Tue, May 17, 1994	4.13	4.13	3.81	3.97
499	NYSE	LOW	Mon, May 16, 1994	4.11	4.23	4.11	4.11
498	NYSE	LOW	Fri, May 13, 1994	4.36	4.44	4.09	4.13
497	NYSE	LOW	Thu, May 12, 1994	4.33	4.38	4.25	4.31
496	NYSE	LOW	Wed, May 11, 1994	4.47	4.47	4.27	4.30
495	NYSE	LOW	Tue, May 10, 1994	4.38	4.39	4.25	4.31
494	NYSE	LOW	Mon, May 9, 1994	4.53	4.53	4.33	4.34
493	NYSE	LOW	Fri, May 6, 1994	4.45	4.59	4.45	4.52
492	NYSE	LOW	Thu, May 5, 1994	4.63	4.72	4.56	4.58
491	NYSE	LOW	Wed, May 4, 1994	4.53	4.58	4.53	4.56
490	NYSE	LOW	Tue, May 3, 1994	4.58	4.61	4.47	4.52
489	NYSE	LOW	Mon, May 2, 1994	4.39	4.58	4.38	4.58
488	NYSE	LOW	Fri, Apr 29, 1994	4.25	4.42	4.23	4.42
487	NYSE	LOW	Thu, Apr 28, 1994	4.42	4.42	4.23	4.28
486	NYSE	LOW	Tue, Apr 26, 1994	4.30	4.44	4.28	4.42
485	NYSE	LOW	Mon, Apr 25, 1994	4.05	4.33	4.05	4.31
484	NYSE	LOW	Fri, Apr 22, 1994	4.02	4.14	4.02	4.06
483	NYSE	LOW	Thu, Apr 21, 1994	3.78	4.03	3.77	4.00
482	NYSE	LOW	Wed, Apr 20, 1994	4.00	4.13	3.75	3.75
481	NYSE	LOW	Tue, Apr 19, 1994	4.17	4.20	3.91	4.00
480	NYSE	LOW	Mon, Apr 18, 1994	4.25	4.27	4.11	4.16
479	NYSE	LOW	Fri, Apr 15, 1994	4.20	4.27	4.16	4.20
478	NYSE	LOW	Thu, Apr 14, 1994	4.25	4.25	4.13	4.19
477	NYSE	LOW	Wed, Apr 13, 1994	4.38	4.38	4.11	4.27
476	NYSE	LOW	Tue, Apr 12, 1994	4.44	4.55	4.36	4.36
475	NYSE	LOW	Mon, Apr 11, 1994	4.36	4.36	4.33	4.34
474	NYSE	LOW	Fri, Apr 8, 1994	4.45	4.48	4.38	4.38
473	NYSE	LOW	Thu, Apr 7, 1994	4.47	4.48	4.41	4.45
472	NYSE	LOW	Wed, Apr 6, 1994	4.34	4.56	4.34	4.38
471	NYSE	LOW	Tue, Apr 5, 1994	4.09	4.33	4.09	4.33
470	NYSE	LOW	Mon, Apr 4, 1994	3.95	4.02	3.73	3.97
469	NYSE	LOW	Thu, Mar 31, 1994	4.09	4.10	3.92	4.03
468	NYSE	LOW	Wed, Mar 30, 1994	4.08	4.12	4.01	4.08
467	NYSE	LOW	Tue, Mar 29, 1994	4.04	4.10	3.98	4.07
466	NYSE	LOW	Mon, Mar 28, 1994	4.09	4.09	4.00	4.08
465	NYSE	LOW	Fri, Mar 25, 1994	4.10	4.12	4.08	4.09
464	NYSE	LOW	Thu, Mar 24, 1994	4.26	4.26	4.08	4.09
463	NYSE	LOW	Wed, Mar 23, 1994	4.25	4.32	4.25	4.25
462	NYSE	LOW	Tue, Mar 22, 1994	4.20	4.29	4.17	4.26
461	NYSE	LOW	Mon, Mar 21, 1994	4.15	4.21	4.14	4.19
460	NYSE	LOW	Fri, Mar 18, 1994	4.14	4.16	4.12	4.16
459	NYSE	LOW	Thu, Mar 17, 1994	4.18	4.19	4.13	4.14
458	NYSE	LOW	Wed, Mar 16, 1994	4.16	4.21	4.15	4.19
457	NYSE	LOW	Tue, Mar 15, 1994	4.15	4.22	4.15	4.18
456	NYSE	LOW	Mon, Mar 14, 1994	4.11	4.18	4.09	4.16
455	NYSE	LOW	Fri, Mar 11, 1994	4.09	4.14	4.09	4.10
454	NYSE	LOW	Thu, Mar 10, 1994	4.07	4.12	4.05	4.10
453	NYSE	LOW	Wed, Mar 9, 1994	4.06	4.08	4.03	4.08
452	NYSE	LOW	Tue, Mar 8, 1994	4.09	4.12	4.02	4.06
451	NYSE	LOW	Mon, Mar 7, 1994	4.06	4.18	3.99	4.11
450	NYSE	LOW	Fri, Mar 4, 1994	4.07	4.09	3.96	4.09
449	NYSE	LOW	Thu, Mar 3, 1994	4.08	4.12	4.05	4.08
448	NYSE	LOW	Wed, Mar 2, 1994	4.00	4.09	3.95	4.09
447	NYSE	LOW	Tue, Mar 1, 1994	4.13	4.16	4.05	4.09
446	NYSE	LOW	Mon, Feb 28, 1994	3.97	4.16	3.97	4.13
445	NYSE	LOW	Fri, Feb 25, 1994	3.85	3.97	3.83	3.95
444	NYSE	LOW	Thu, Feb 24, 1994	3.88	3.88	3.81	3.85
443	NYSE	LOW	Wed, Feb 23, 1994	3.81	3.91	3.79	3.90
442	NYSE	LOW	Tue, Feb 22, 1994	3.57	3.87	3.57	3.83
441	NYSE	LOW	Fri, Feb 18, 1994	3.59	3.59	3.47	3.56
440	NYSE	LOW	Thu, Feb 17, 1994	3.61	3.64	3.55	3.59
439	NYSE	LOW	Wed, Feb 16, 1994	3.66	3.66	3.59	3.60
438	NYSE	LOW	Tue, Feb 15, 1994	3.65	3.66	3.62	3.66
437	NYSE	LOW	Mon, Feb 14, 1994	3.59	3.69	3.59	3.63
436	NYSE	LOW	Fri, Feb 11, 1994	3.58	3.60	3.56	3.59
435	NYSE	LOW	Thu, Feb 10, 1994	3.64	3.67	3.58	3.60
434	NYSE	LOW	Wed, Feb 9, 1994	3.62	3.62	3.52	3.59
433	NYSE	LOW	Tue, Feb 8, 1994	3.71	3.72	3.55	3.62
432	NYSE	LOW	Mon, Feb 7, 1994	3.70	3.72	3.68	3.72
431	NYSE	LOW	Fri, Feb 4, 1994	3.80	3.80	3.69	3.73
430	NYSE	LOW	Thu, Feb 3, 1994	3.78	3.80	3.69	3.79
429	NYSE	LOW	Wed, Feb 2, 1994	3.80	3.82	3.77	3.80
428	NYSE	LOW	Tue, Feb 1, 1994	3.81	3.81	3.77	3.80
427	NYSE	LOW	Mon, Jan 31, 1994	3.81	3.84	3.79	3.81
426	NYSE	LOW	Fri, Jan 28, 1994	3.80	3.80	3.78	3.80
425	NYSE	LOW	Thu, Jan 27, 1994	3.80	3.80	3.77	3.79
424	NYSE	LOW	Wed, Jan 26, 1994	3.80	3.82	3.79	3.79
423	NYSE	LOW	Tue, Jan 25, 1994	3.75	3.84	3.75	3.81
422	NYSE	LOW	Mon, Jan 24, 1994	3.81	3.85	3.69	3.69
421	NYSE	LOW	Fri, Jan 21, 1994	3.70	3.88	3.70	3.83
420	NYSE	LOW	Thu, Jan 20, 1994	3.73	3.73	3.69	3.69
419	NYSE	LOW	Wed, Jan 19, 1994	3.80	3.81	3.70	3.72
418	NYSE	LOW	Tue, Jan 18, 1994	3.84	3.86	3.80	3.80
417	NYSE	LOW	Mon, Jan 17, 1994	3.83	3.84	3.80	3.84
416	NYSE	LOW	Fri, Jan 14, 1994	3.82	3.84	3.82	3.84
415	NYSE	LOW	Thu, Jan 13, 1994	3.80	3.83	3.78	3.79
414	NYSE	LOW	Wed, Jan 12, 1994	3.79	3.84	3.74	3.82
413	NYSE	LOW	Tue, Jan 11, 1994	3.69	3.80	3.69	3.79
412	NYSE	LOW	Mon, Jan 10, 1994	3.44	3.72	3.44	3.69
411	NYSE	LOW	Fri, Jan 7, 1994	3.41	3.45	3.32	3.45
410	NYSE	LOW	Thu, Jan 6, 1994	3.55	3.55	3.39	3.39
409	NYSE	LOW	Wed, Jan 5, 1994	3.60	3.60	3.43	3.50
408	NYSE	LOW	Tue, Jan 4, 1994	3.60	3.64	3.60	3.60
407	NYSE	LOW	Mon, Jan 3, 1994	3.69	3.70	3.60	3.61
406	NYSE	LOW	Fri, Dec 31, 1993	3.69	3.74	3.69	3.72
405	NYSE	LOW	Thu, Dec 30, 1993	3.66	3.70	3.65	3.68
404	NYSE	LOW	Wed, Dec 29, 1993	3.66	3.70	3.63	3.66
403	NYSE	LOW	Tue, Dec 28, 1993	3.58	3.66	3.58	3.66
402	NYSE	LOW	Mon, Dec 27, 1993	3.46	3.56	3.41	3.54
401	NYSE	LOW	Thu, Dec 23, 1993	3.49	3.50	3.45	3.46
400	NYSE	LOW	Wed, Dec 22, 1993	3.50	3.50	3.43	3.45
399	NYSE	LOW	Tue, Dec 21, 1993	3.49	3.51	3.48	3.48
398	NYSE	LOW	Mon, Dec 20, 1993	3.45	3.55	3.45	3.53
397	NYSE	LOW	Fri, Dec 17, 1993	3.42	3.47	3.42	3.45
396	NYSE	LOW	Thu, Dec 16, 1993	3.40	3.43	3.40	3.41
395	NYSE	LOW	Wed, Dec 15, 1993	3.38	3.43	3.37	3.42
394	NYSE	LOW	Tue, Dec 14, 1993	3.34	3.39	3.33	3.39
393	NYSE	LOW	Mon, Dec 13, 1993	3.40	3.40	3.33	3.33
392	NYSE	LOW	Fri, Dec 10, 1993	3.41	3.41	3.37	3.38
391	NYSE	LOW	Thu, Dec 9, 1993	3.43	3.47	3.38	3.39
390	NYSE	LOW	Wed, Dec 8, 1993	3.36	3.45	3.34	3.45
389	NYSE	LOW	Tue, Dec 7, 1993	3.38	3.38	3.36	3.37
388	NYSE	LOW	Mon, Dec 6, 1993	3.40	3.42	3.37	3.38
387	NYSE	LOW	Fri, Dec 3, 1993	3.45	3.45	3.35	3.38
386	NYSE	LOW	Thu, Dec 2, 1993	3.30	3.45	3.28	3.45
385	NYSE	LOW	Wed, Dec 1, 1993	3.27	3.27	3.23	3.27
384	NYSE	LOW	Tue, Nov 30, 1993	3.23	3.26	3.20	3.20
383	NYSE	LOW	Mon, Nov 29, 1993	3.24	3.25	3.23	3.24
382	NYSE	LOW	Fri, Nov 26, 1993	3.26	3.26	3.24	3.25
381	NYSE	LOW	Wed, Nov 24, 1993	3.30	3.30	3.25	3.26
380	NYSE	LOW	Tue, Nov 23, 1993	3.31	3.36	3.30	3.30
379	NYSE	LOW	Mon, Nov 22, 1993	3.24	3.30	3.23	3.30
378	NYSE	LOW	Fri, Nov 19, 1993	3.20	3.28	3.20	3.27
377	NYSE	LOW	Thu, Nov 18, 1993	3.23	3.23	3.18	3.20
376	NYSE	LOW	Wed, Nov 17, 1993	3.24	3.28	3.23	3.26
375	NYSE	LOW	Tue, Nov 16, 1993	3.16	3.27	3.13	3.26
374	NYSE	LOW	Mon, Nov 15, 1993	3.10	3.19	3.08	3.13
373	NYSE	LOW	Fri, Nov 12, 1993	3.16	3.16	3.11	3.12
372	NYSE	LOW	Thu, Nov 11, 1993	3.14	3.16	3.13	3.16
371	NYSE	LOW	Wed, Nov 10, 1993	3.10	3.14	3.06	3.14
370	NYSE	LOW	Tue, Nov 9, 1993	3.11	3.14	3.09	3.10
369	NYSE	LOW	Mon, Nov 8, 1993	3.00	3.11	3.00	3.11
368	NYSE	LOW	Fri, Nov 5, 1993	3.03	3.04	2.98	2.99
367	NYSE	LOW	Thu, Nov 4, 1993	3.02	3.07	3.02	3.05
366	NYSE	LOW	Wed, Nov 3, 1993	3.00	3.06	3.00	3.04
365	NYSE	LOW	Tue, Nov 2, 1993	2.95	2.99	2.95	2.99
364	NYSE	LOW	Mon, Nov 1, 1993	2.92	2.95	2.90	2.95
363	NYSE	LOW	Fri, Oct 29, 1993	2.95	2.96	2.91	2.91
362	NYSE	LOW	Thu, Oct 28, 1993	2.95	2.95	2.94	2.95
361	NYSE	LOW	Wed, Oct 27, 1993	2.91	2.95	2.91	2.95
360	NYSE	LOW	Tue, Oct 26, 1993	2.90	2.92	2.88	2.92
359	NYSE	LOW	Mon, Oct 25, 1993	2.93	2.94	2.91	2.93
358	NYSE	LOW	Fri, Oct 22, 1993	2.92	2.96	2.92	2.93
357	NYSE	LOW	Thu, Oct 21, 1993	2.94	2.94	2.91	2.91
356	NYSE	LOW	Wed, Oct 20, 1993	2.95	2.97	2.90	2.94
355	NYSE	LOW	Tue, Oct 19, 1993	3.04	3.05	2.93	2.95
354	NYSE	LOW	Mon, Oct 18, 1993	3.07	3.07	3.02	3.04
353	NYSE	LOW	Fri, Oct 15, 1993	3.08	3.09	3.06	3.07
352	NYSE	LOW	Thu, Oct 14, 1993	3.09	3.09	3.06	3.07
351	NYSE	LOW	Wed, Oct 13, 1993	3.02	3.09	3.02	3.09
350	NYSE	LOW	Tue, Oct 12, 1993	2.98	3.02	2.98	3.02
349	NYSE	LOW	Mon, Oct 11, 1993	2.97	2.99	2.97	2.99
348	NYSE	LOW	Fri, Oct 8, 1993	2.93	2.98	2.93	2.97
347	NYSE	LOW	Thu, Oct 7, 1993	2.95	2.95	2.92	2.95
346	NYSE	LOW	Wed, Oct 6, 1993	2.95	2.95	2.94	2.95
345	NYSE	LOW	Tue, Oct 5, 1993	2.92	2.95	2.91	2.95
344	NYSE	LOW	Mon, Oct 4, 1993	2.86	2.95	2.85	2.91
343	NYSE	LOW	Fri, Oct 1, 1993	2.77	2.85	2.74	2.84
342	NYSE	LOW	Thu, Sep 30, 1993	2.84	2.88	2.82	2.82
341	NYSE	LOW	Wed, Sep 29, 1993	2.78	2.88	2.77	2.88
340	NYSE	LOW	Tue, Sep 28, 1993	2.80	2.85	2.74	2.76
339	NYSE	LOW	Mon, Sep 27, 1993	2.73	2.80	2.73	2.80
338	NYSE	LOW	Fri, Sep 24, 1993	2.76	2.77	2.73	2.73
337	NYSE	LOW	Thu, Sep 23, 1993	2.62	2.75	2.62	2.75
336	NYSE	LOW	Wed, Sep 22, 1993	2.48	2.63	2.48	2.62
335	NYSE	LOW	Tue, Sep 21, 1993	2.46	2.52	2.45	2.48
334	NYSE	LOW	Mon, Sep 20, 1993	2.45	2.52	2.44	2.48
333	NYSE	LOW	Fri, Sep 17, 1993	2.41	2.45	2.41	2.45
332	NYSE	LOW	Thu, Sep 16, 1993	2.45	2.45	2.43	2.44
331	NYSE	LOW	Wed, Sep 15, 1993	2.38	2.47	2.37	2.47
330	NYSE	LOW	Tue, Sep 14, 1993	2.42	2.42	2.37	2.38
329	NYSE	LOW	Mon, Sep 13, 1993	2.46	2.47	2.43	2.44
328	NYSE	LOW	Fri, Sep 10, 1993	2.45	2.47	2.44	2.47
327	NYSE	LOW	Thu, Sep 9, 1993	2.41	2.47	2.41	2.47
326	NYSE	LOW	Wed, Sep 8, 1993	2.43	2.44	2.41	2.41
325	NYSE	LOW	Tue, Sep 7, 1993	2.47	2.47	2.43	2.44
324	NYSE	LOW	Fri, Sep 3, 1993	2.44	2.47	2.43	2.47
323	NYSE	LOW	Thu, Sep 2, 1993	2.48	2.48	2.43	2.43
322	NYSE	LOW	Wed, Sep 1, 1993	2.48	2.48	2.46	2.48
321	NYSE	LOW	Tue, Aug 31, 1993	2.47	2.50	2.45	2.50
320	NYSE	LOW	Mon, Aug 30, 1993	2.46	2.47	2.45	2.47
319	NYSE	LOW	Fri, Aug 27, 1993	2.44	2.45	2.42	2.44
318	NYSE	LOW	Thu, Aug 26, 1993	2.46	2.46	2.44	2.45
317	NYSE	LOW	Wed, Aug 25, 1993	2.46	2.47	2.43	2.47
316	NYSE	LOW	Tue, Aug 24, 1993	2.48	2.48	2.45	2.45
315	NYSE	LOW	Mon, Aug 23, 1993	2.49	2.49	2.47	2.47
314	NYSE	LOW	Fri, Aug 20, 1993	2.54	2.54	2.48	2.49
313	NYSE	LOW	Thu, Aug 19, 1993	2.51	2.55	2.51	2.55
312	NYSE	LOW	Wed, Aug 18, 1993	2.48	2.55	2.48	2.51
311	NYSE	LOW	Tue, Aug 17, 1993	2.49	2.52	2.49	2.49
310	NYSE	LOW	Mon, Aug 16, 1993	2.52	2.52	2.48	2.51
309	NYSE	LOW	Fri, Aug 13, 1993	2.48	2.53	2.45	2.52
308	NYSE	LOW	Thu, Aug 12, 1993	2.33	2.41	2.33	2.39
307	NYSE	LOW	Wed, Aug 11, 1993	2.30	2.33	2.30	2.33
306	NYSE	LOW	Tue, Aug 10, 1993	2.31	2.34	2.30	2.30
305	NYSE	LOW	Mon, Aug 9, 1993	2.31	2.31	2.30	2.31
304	NYSE	LOW	Fri, Aug 6, 1993	2.31	2.33	2.30	2.31
303	NYSE	LOW	Thu, Aug 5, 1993	2.34	2.34	2.30	2.31
302	NYSE	LOW	Wed, Aug 4, 1993	2.35	2.37	2.31	2.32
301	NYSE	LOW	Tue, Aug 3, 1993	2.36	2.37	2.34	2.35
300	NYSE	LOW	Mon, Aug 2, 1993	2.34	2.38	2.34	2.36
299	NYSE	LOW	Fri, Jul 30, 1993	2.36	2.36	2.34	2.35
298	NYSE	LOW	Thu, Jul 29, 1993	2.35	2.38	2.34	2.36
297	NYSE	LOW	Wed, Jul 28, 1993	2.34	2.35	2.34	2.34
296	NYSE	LOW	Tue, Jul 27, 1993	2.37	2.37	2.35	2.36
295	NYSE	LOW	Mon, Jul 26, 1993	2.34	2.37	2.34	2.36
294	NYSE	LOW	Fri, Jul 23, 1993	2.33	2.35	2.32	2.34
293	NYSE	LOW	Thu, Jul 22, 1993	2.36	2.37	2.32	2.33
292	NYSE	LOW	Wed, Jul 21, 1993	2.37	2.38	2.36	2.36
291	NYSE	LOW	Tue, Jul 20, 1993	2.34	2.39	2.34	2.39
290	NYSE	LOW	Mon, Jul 19, 1993	2.37	2.37	2.34	2.34
289	NYSE	LOW	Fri, Jul 16, 1993	2.43	2.43	2.36	2.37
288	NYSE	LOW	Thu, Jul 15, 1993	2.50	2.50	2.43	2.43
287	NYSE	LOW	Wed, Jul 14, 1993	2.44	2.50	2.43	2.49
286	NYSE	LOW	Tue, Jul 13, 1993	2.39	2.45	2.39	2.44
285	NYSE	LOW	Mon, Jul 12, 1993	2.41	2.41	2.36	2.40
284	NYSE	LOW	Fri, Jul 9, 1993	2.37	2.41	2.34	2.41
283	NYSE	LOW	Thu, Jul 8, 1993	2.41	2.41	2.35	2.36
282	NYSE	LOW	Wed, Jul 7, 1993	2.43	2.46	2.40	2.40
281	NYSE	LOW	Tue, Jul 6, 1993	2.43	2.47	2.41	2.44
280	NYSE	LOW	Fri, Jul 2, 1993	2.41	2.45	2.41	2.45
279	NYSE	LOW	Thu, Jul 1, 1993	2.44	2.46	2.41	2.43
278	NYSE	LOW	Wed, Jun 30, 1993	2.44	2.45	2.40	2.45
277	NYSE	LOW	Tue, Jun 29, 1993	2.38	2.46	2.37	2.45
276	NYSE	LOW	Mon, Jun 28, 1993	2.31	2.38	2.30	2.38
275	NYSE	LOW	Fri, Jun 25, 1993	2.30	2.32	2.30	2.31
274	NYSE	LOW	Thu, Jun 24, 1993	2.25	2.29	2.22	2.29
273	NYSE	LOW	Wed, Jun 23, 1993	2.29	2.30	2.24	2.24
272	NYSE	LOW	Tue, Jun 22, 1993	2.31	2.31	2.28	2.29
271	NYSE	LOW	Mon, Jun 21, 1993	2.28	2.32	2.27	2.31
270	NYSE	LOW	Fri, Jun 18, 1993	2.31	2.31	2.27	2.27
269	NYSE	LOW	Thu, Jun 17, 1993	2.34	2.35	2.30	2.31
268	NYSE	LOW	Wed, Jun 16, 1993	2.33	2.34	2.31	2.33
267	NYSE	LOW	Tue, Jun 15, 1993	2.31	2.34	2.31	2.34
266	NYSE	LOW	Mon, Jun 14, 1993	2.31	2.33	2.30	2.30
265	NYSE	LOW	Fri, Jun 11, 1993	2.30	2.31	2.30	2.30
264	NYSE	LOW	Thu, Jun 10, 1993	2.30	2.31	2.29	2.29
263	NYSE	LOW	Wed, Jun 9, 1993	2.29	2.32	2.29	2.30
262	NYSE	LOW	Tue, Jun 8, 1993	2.27	2.29	2.22	2.27
261	NYSE	LOW	Mon, Jun 7, 1993	2.30	2.30	2.27	2.28
260	NYSE	LOW	Fri, Jun 4, 1993	2.34	2.34	2.27	2.29
259	NYSE	LOW	Thu, Jun 3, 1993	2.34	2.35	2.32	2.34
258	NYSE	LOW	Wed, Jun 2, 1993	2.36	2.36	2.33	2.34
257	NYSE	LOW	Tue, Jun 1, 1993	2.36	2.37	2.31	2.35
256	NYSE	LOW	Fri, May 28, 1993	2.38	2.38	2.34	2.36
255	NYSE	LOW	Thu, May 27, 1993	2.36	2.44	2.35	2.37
254	NYSE	LOW	Wed, May 26, 1993	2.30	2.36	2.30	2.36
253	NYSE	LOW	Tue, May 25, 1993	2.30	2.30	2.27	2.28
252	NYSE	LOW	Mon, May 24, 1993	2.30	2.38	2.30	2.31
251	NYSE	LOW	Fri, May 21, 1993	2.30	2.38	2.29	2.31
250	NYSE	LOW	Thu, May 20, 1993	2.30	2.36	2.29	2.30
249	NYSE	LOW	Wed, May 19, 1993	2.20	2.30	2.20	2.30
248	NYSE	LOW	Tue, May 18, 1993	2.19	2.22	2.16	2.22
247	NYSE	LOW	Mon, May 17, 1993	2.16	2.21	2.15	2.20
246	NYSE	LOW	Fri, May 14, 1993	2.00	2.04	1.97	2.04
245	NYSE	LOW	Thu, May 13, 1993	1.95	2.01	1.92	2.01
244	NYSE	LOW	Wed, May 12, 1993	1.92	1.96	1.91	1.96
243	NYSE	LOW	Tue, May 11, 1993	1.95	1.96	1.94	1.94
242	NYSE	LOW	Mon, May 10, 1993	1.94	1.95	1.93	1.94
241	NYSE	LOW	Fri, May 7, 1993	1.94	1.95	1.92	1.94
240	NYSE	LOW	Thu, May 6, 1993	2.00	2.02	1.94	1.94
239	NYSE	LOW	Wed, May 5, 1993	1.95	2.00	1.94	2.00
238	NYSE	LOW	Tue, May 4, 1993	1.88	1.97	1.88	1.96
237	NYSE	LOW	Mon, May 3, 1993	1.91	1.91	1.88	1.89
236	NYSE	LOW	Fri, Apr 30, 1993	1.84	1.91	1.84	1.91
235	NYSE	LOW	Thu, Apr 29, 1993	1.86	1.87	1.84	1.84
234	NYSE	LOW	Wed, Apr 28, 1993	1.86	1.91	1.86	1.88
233	NYSE	LOW	Tue, Apr 27, 1993	1.81	1.87	1.81	1.87
232	NYSE	LOW	Mon, Apr 26, 1993	1.81	1.85	1.81	1.81
231	NYSE	LOW	Fri, Apr 23, 1993	1.75	1.81	1.75	1.81
230	NYSE	LOW	Thu, Apr 22, 1993	1.85	1.85	1.79	1.79
229	NYSE	LOW	Wed, Apr 21, 1993	1.85	1.88	1.83	1.86
228	NYSE	LOW	Tue, Apr 20, 1993	1.84	1.88	1.82	1.85
227	NYSE	LOW	Mon, Apr 19, 1993	1.89	1.89	1.77	1.83
226	NYSE	LOW	Fri, Apr 16, 1993	1.97	1.97	1.83	1.90
225	NYSE	LOW	Thu, Apr 15, 1993	1.97	1.98	1.95	1.97
224	NYSE	LOW	Wed, Apr 14, 1993	2.02	2.03	1.97	1.98
223	NYSE	LOW	Tue, Apr 13, 1993	2.02	2.02	1.99	2.02
222	NYSE	LOW	Mon, Apr 12, 1993	1.98	2.03	1.98	2.02
221	NYSE	LOW	Thu, Apr 8, 1993	2.05	2.05	1.97	1.97
220	NYSE	LOW	Wed, Apr 7, 1993	1.93	2.05	1.93	2.05
219	NYSE	LOW	Tue, Apr 6, 1993	2.01	2.02	1.91	1.92
218	NYSE	LOW	Mon, Apr 5, 1993	2.01	2.05	2.01	2.02
217	NYSE	LOW	Fri, Apr 2, 1993	2.09	2.09	2.00	2.00
216	NYSE	LOW	Thu, Apr 1, 1993	2.13	2.13	2.09	2.09
215	NYSE	LOW	Wed, Mar 31, 1993	2.09	2.13	2.09	2.12
214	NYSE	LOW	Tue, Mar 30, 1993	2.18	2.21	2.06	2.08
213	NYSE	LOW	Mon, Mar 29, 1993	2.15	2.19	2.13	2.18
212	NYSE	LOW	Fri, Mar 26, 1993	2.13	2.15	2.13	2.13
211	NYSE	LOW	Thu, Mar 25, 1993	2.07	2.16	2.06	2.13
210	NYSE	LOW	Wed, Mar 24, 1993	1.98	2.07	1.98	2.07
209	NYSE	LOW	Tue, Mar 23, 1993	2.07	2.08	1.95	1.98
208	NYSE	LOW	Mon, Mar 22, 1993	2.05	2.07	2.03	2.07
207	NYSE	LOW	Fri, Mar 19, 1993	2.05	2.07	2.03	2.06
206	NYSE	LOW	Thu, Mar 18, 1993	1.94	2.03	1.92	2.02
205	NYSE	LOW	Wed, Mar 17, 1993	1.93	1.94	1.92	1.94
204	NYSE	LOW	Tue, Mar 16, 1993	1.93	1.93	1.92	1.93
203	NYSE	LOW	Mon, Mar 15, 1993	1.98	1.99	1.91	1.93
202	NYSE	LOW	Fri, Mar 12, 1993	1.98	2.00	1.91	1.98
201	NYSE	LOW	Thu, Mar 11, 1993	2.02	2.02	2.00	2.00
200	NYSE	LOW	Wed, Mar 10, 1993	1.99	2.02	1.98	2.02
199	NYSE	LOW	Tue, Mar 9, 1993	1.97	1.99	1.94	1.99
198	NYSE	LOW	Mon, Mar 8, 1993	1.94	1.98	1.88	1.97
197	NYSE	LOW	Fri, Mar 5, 1993	1.88	1.99	1.88	1.94
196	NYSE	LOW	Thu, Mar 4, 1993	1.88	1.88	1.84	1.87
195	NYSE	LOW	Wed, Mar 3, 1993	1.84	1.88	1.84	1.87
194	NYSE	LOW	Tue, Mar 2, 1993	1.80	1.84	1.80	1.84
193	NYSE	LOW	Mon, Mar 1, 1993	1.79	1.80	1.78	1.80
192	NYSE	LOW	Fri, Feb 26, 1993	1.83	1.84	1.76	1.78
191	NYSE	LOW	Thu, Feb 25, 1993	1.80	1.85	1.80	1.84
190	NYSE	LOW	Wed, Feb 24, 1993	1.73	1.80	1.72	1.80
189	NYSE	LOW	Tue, Feb 23, 1993	1.77	1.77	1.66	1.73
188	NYSE	LOW	Mon, Feb 22, 1993	1.75	1.77	1.74	1.75
187	NYSE	LOW	Fri, Feb 19, 1993	1.73	1.75	1.73	1.73
186	NYSE	LOW	Thu, Feb 18, 1993	1.70	1.74	1.70	1.73
185	NYSE	LOW	Wed, Feb 17, 1993	1.70	1.70	1.67	1.69
184	NYSE	LOW	Tue, Feb 16, 1993	1.76	1.77	1.66	1.70
183	NYSE	LOW	Fri, Feb 12, 1993	1.80	1.81	1.76	1.77
182	NYSE	LOW	Thu, Feb 11, 1993	1.80	1.82	1.78	1.82
181	NYSE	LOW	Wed, Feb 10, 1993	1.80	1.80	1.74	1.77
180	NYSE	LOW	Tue, Feb 9, 1993	1.88	1.88	1.77	1.78
179	NYSE	LOW	Mon, Feb 8, 1993	1.86	1.88	1.85	1.88
178	NYSE	LOW	Fri, Feb 5, 1993	1.84	1.87	1.84	1.86
177	NYSE	LOW	Thu, Feb 4, 1993	1.87	1.87	1.82	1.84
176	NYSE	LOW	Wed, Feb 3, 1993	1.73	1.82	1.73	1.80
175	NYSE	LOW	Tue, Feb 2, 1993	1.70	1.74	1.67	1.73
174	NYSE	LOW	Mon, Feb 1, 1993	1.72	1.72	1.68	1.70
173	NYSE	LOW	Fri, Jan 29, 1993	1.73	1.74	1.70	1.73
172	NYSE	LOW	Thu, Jan 28, 1993	1.76	1.77	1.73	1.73
171	NYSE	LOW	Wed, Jan 27, 1993	1.75	1.80	1.75	1.77
170	NYSE	LOW	Tue, Jan 26, 1993	1.75	1.75	1.73	1.75
169	NYSE	LOW	Mon, Jan 25, 1993	1.70	1.76	1.68	1.75
168	NYSE	LOW	Fri, Jan 22, 1993	1.66	1.70	1.63	1.70
167	NYSE	LOW	Thu, Jan 21, 1993	1.65	1.66	1.62	1.66
166	NYSE	LOW	Wed, Jan 20, 1993	1.66	1.69	1.66	1.66
165	NYSE	LOW	Tue, Jan 19, 1993	1.66	1.67	1.64	1.67
164	NYSE	LOW	Mon, Jan 18, 1993	1.62	1.66	1.62	1.63
163	NYSE	LOW	Fri, Jan 15, 1993	1.59	1.63	1.59	1.62
162	NYSE	LOW	Thu, Jan 14, 1993	1.57	1.59	1.56	1.59
161	NYSE	LOW	Wed, Jan 13, 1993	1.56	1.57	1.55	1.57
160	NYSE	LOW	Tue, Jan 12, 1993	1.56	1.56	1.55	1.56
159	NYSE	LOW	Mon, Jan 11, 1993	1.55	1.57	1.54	1.55
158	NYSE	LOW	Fri, Jan 8, 1993	1.55	1.55	1.53	1.55
157	NYSE	LOW	Thu, Jan 7, 1993	1.51	1.59	1.51	1.55
156	NYSE	LOW	Wed, Jan 6, 1993	1.53	1.55	1.52	1.52
155	NYSE	LOW	Tue, Jan 5, 1993	1.55	1.56	1.54	1.55
154	NYSE	LOW	Mon, Jan 4, 1993	1.52	1.57	1.52	1.55
153	NYSE	LOW	Thu, Dec 31, 1992	1.53	1.53	1.51	1.51
152	NYSE	LOW	Wed, Dec 30, 1992	1.55	1.55	1.52	1.52
151	NYSE	LOW	Tue, Dec 29, 1992	1.55	1.55	1.52	1.55
150	NYSE	LOW	Mon, Dec 28, 1992	1.55	1.55	1.52	1.55
149	NYSE	LOW	Thu, Dec 24, 1992	1.55	1.55	1.55	1.55
148	NYSE	LOW	Wed, Dec 23, 1992	1.55	1.55	1.54	1.55
147	NYSE	LOW	Tue, Dec 22, 1992	1.55	1.55	1.52	1.55
146	NYSE	LOW	Mon, Dec 21, 1992	1.57	1.59	1.55	1.55
145	NYSE	LOW	Fri, Dec 18, 1992	1.57	1.58	1.55	1.57
144	NYSE	LOW	Thu, Dec 17, 1992	1.48	1.56	1.48	1.56
143	NYSE	LOW	Wed, Dec 16, 1992	1.52	1.55	1.48	1.48
142	NYSE	LOW	Tue, Dec 15, 1992	1.49	1.52	1.47	1.52
141	NYSE	LOW	Mon, Dec 14, 1992	1.44	1.50	1.44	1.48
140	NYSE	LOW	Fri, Dec 11, 1992	1.39	1.42	1.39	1.42
139	NYSE	LOW	Thu, Dec 10, 1992	1.40	1.40	1.34	1.40
138	NYSE	LOW	Wed, Dec 9, 1992	1.48	1.48	1.38	1.41
137	NYSE	LOW	Tue, Dec 8, 1992	1.46	1.48	1.45	1.47
136	NYSE	LOW	Mon, Dec 7, 1992	1.42	1.46	1.42	1.46
135	NYSE	LOW	Fri, Dec 4, 1992	1.41	1.41	1.40	1.41
134	NYSE	LOW	Thu, Dec 3, 1992	1.40	1.41	1.39	1.41
133	NYSE	LOW	Wed, Dec 2, 1992	1.40	1.41	1.38	1.40
132	NYSE	LOW	Tue, Dec 1, 1992	1.42	1.43	1.37	1.39
131	NYSE	LOW	Mon, Nov 30, 1992	1.38	1.41	1.36	1.41
130	NYSE	LOW	Fri, Nov 27, 1992	1.36	1.38	1.35	1.38
129	NYSE	LOW	Wed, Nov 25, 1992	1.35	1.38	1.34	1.36
128	NYSE	LOW	Tue, Nov 24, 1992	1.31	1.41	1.31	1.36
127	NYSE	LOW	Mon, Nov 23, 1992	1.31	1.34	1.31	1.32
126	NYSE	LOW	Fri, Nov 20, 1992	1.29	1.34	1.28	1.32
125	NYSE	LOW	Thu, Nov 19, 1992	1.28	1.30	1.27	1.27
124	NYSE	LOW	Wed, Nov 18, 1992	1.23	1.28	1.23	1.27
123	NYSE	LOW	Tue, Nov 17, 1992	1.27	1.27	1.23	1.23
122	NYSE	LOW	Mon, Nov 16, 1992	1.28	1.30	1.26	1.27
121	NYSE	LOW	Fri, Nov 13, 1992	1.33	1.33	1.24	1.27
120	NYSE	LOW	Thu, Nov 12, 1992	1.30	1.37	1.27	1.32
119	NYSE	LOW	Wed, Nov 11, 1992	1.25	1.32	1.25	1.29
118	NYSE	LOW	Tue, Nov 10, 1992	1.24	1.27	1.24	1.25
117	NYSE	LOW	Mon, Nov 9, 1992	1.27	1.28	1.23	1.24
116	NYSE	LOW	Fri, Nov 6, 1992	1.27	1.28	1.27	1.27
115	NYSE	LOW	Thu, Nov 5, 1992	1.26	1.27	1.25	1.27
114	NYSE	LOW	Wed, Nov 4, 1992	1.21	1.30	1.21	1.26
113	NYSE	LOW	Tue, Nov 3, 1992	1.18	1.21	1.16	1.20
112	NYSE	LOW	Mon, Nov 2, 1992	1.18	1.20	1.16	1.17
111	NYSE	LOW	Fri, Oct 30, 1992	1.22	1.22	1.19	1.19
110	NYSE	LOW	Thu, Oct 29, 1992	1.21	1.22	1.20	1.22
109	NYSE	LOW	Wed, Oct 28, 1992	1.20	1.21	1.19	1.20
108	NYSE	LOW	Tue, Oct 27, 1992	1.21	1.21	1.20	1.20
107	NYSE	LOW	Mon, Oct 26, 1992	1.22	1.23	1.20	1.21
106	NYSE	LOW	Fri, Oct 23, 1992	1.20	1.23	1.19	1.22
105	NYSE	LOW	Thu, Oct 22, 1992	1.21	1.22	1.18	1.19
104	NYSE	LOW	Wed, Oct 21, 1992	1.23	1.23	1.20	1.21
103	NYSE	LOW	Tue, Oct 20, 1992	1.21	1.23	1.21	1.22
102	NYSE	LOW	Mon, Oct 19, 1992	1.13	1.20	1.13	1.19
101	NYSE	LOW	Fri, Oct 16, 1992	1.10	1.15	1.10	1.14
100	NYSE	LOW	Thu, Oct 15, 1992	1.09	1.11	1.09	1.10
99	NYSE	LOW	Wed, Oct 14, 1992	1.12	1.16	1.10	1.10
98	NYSE	LOW	Tue, Oct 13, 1992	1.14	1.14	1.13	1.13
97	NYSE	LOW	Mon, Oct 12, 1992	1.14	1.16	1.13	1.13
96	NYSE	LOW	Fri, Oct 9, 1992	1.13	1.16	1.13	1.13
95	NYSE	LOW	Thu, Oct 8, 1992	1.15	1.16	1.13	1.13
94	NYSE	LOW	Wed, Oct 7, 1992	1.16	1.16	1.13	1.14
93	NYSE	LOW	Tue, Oct 6, 1992	1.16	1.17	1.15	1.15
92	NYSE	LOW	Mon, Oct 5, 1992	1.17	1.17	1.11	1.15
91	NYSE	LOW	Fri, Oct 2, 1992	1.17	1.20	1.16	1.16
90	NYSE	LOW	Thu, Oct 1, 1992	1.17	1.18	1.16	1.17
89	NYSE	LOW	Wed, Sep 30, 1992	1.09	1.17	1.09	1.16
88	NYSE	LOW	Tue, Sep 29, 1992	1.09	1.09	1.09	1.09
87	NYSE	LOW	Mon, Sep 28, 1992	1.07	1.11	1.07	1.11
86	NYSE	LOW	Fri, Sep 25, 1992	1.08	1.09	1.07	1.08
85	NYSE	LOW	Thu, Sep 24, 1992	1.08	1.09	1.08	1.08
84	NYSE	LOW	Wed, Sep 23, 1992	1.08	1.09	1.08	1.08
83	NYSE	LOW	Tue, Sep 22, 1992	1.07	1.09	1.07	1.08
82	NYSE	LOW	Mon, Sep 21, 1992	1.07	1.07	1.06	1.06
81	NYSE	LOW	Fri, Sep 18, 1992	1.05	1.08	1.05	1.07
80	NYSE	LOW	Thu, Sep 17, 1992	1.08	1.10	1.07	1.07
79	NYSE	LOW	Wed, Sep 16, 1992	1.05	1.09	1.02	1.08
78	NYSE	LOW	Tue, Sep 15, 1992	1.05	1.09	1.04	1.07
77	NYSE	LOW	Mon, Sep 14, 1992	1.04	1.08	1.03	1.07
76	NYSE	LOW	Fri, Sep 11, 1992	1.02	1.05	1.01	1.01
75	NYSE	LOW	Thu, Sep 10, 1992	1.06	1.06	1.01	1.02
74	NYSE	LOW	Wed, Sep 9, 1992	1.05	1.08	1.04	1.06
73	NYSE	LOW	Tue, Sep 8, 1992	1.05	1.10	1.04	1.04
72	NYSE	LOW	Fri, Sep 4, 1992	1.06	1.09	1.05	1.06
71	NYSE	LOW	Thu, Sep 3, 1992	1.11	1.13	1.10	1.11
70	NYSE	LOW	Wed, Sep 2, 1992	1.12	1.13	1.10	1.12
69	NYSE	LOW	Tue, Sep 1, 1992	1.13	1.13	1.10	1.11
68	NYSE	LOW	Mon, Aug 31, 1992	1.15	1.15	1.12	1.12
67	NYSE	LOW	Fri, Aug 28, 1992	1.14	1.16	1.13	1.14
66	NYSE	LOW	Thu, Aug 27, 1992	1.13	1.16	1.13	1.14
65	NYSE	LOW	Wed, Aug 26, 1992	1.12	1.13	1.11	1.11
64	NYSE	LOW	Tue, Aug 25, 1992	1.12	1.13	1.10	1.11
63	NYSE	LOW	Mon, Aug 24, 1992	1.14	1.15	1.09	1.11
62	NYSE	LOW	Fri, Aug 21, 1992	1.18	1.18	1.14	1.15
61	NYSE	LOW	Thu, Aug 20, 1992	1.18	1.20	1.16	1.17
60	NYSE	LOW	Wed, Aug 19, 1992	1.14	1.20	1.14	1.17
59	NYSE	LOW	Tue, Aug 18, 1992	1.13	1.16	1.10	1.14
58	NYSE	LOW	Mon, Aug 17, 1992	1.20	1.21	1.12	1.13
57	NYSE	LOW	Fri, Aug 14, 1992	1.06	1.17	1.00	1.16
56	NYSE	LOW	Thu, Aug 13, 1992	1.48	1.48	1.44	1.44
55	NYSE	LOW	Wed, Aug 12, 1992	1.48	1.48	1.45	1.47
54	NYSE	LOW	Tue, Aug 11, 1992	1.50	1.51	1.47	1.48
53	NYSE	LOW	Mon, Aug 10, 1992	1.52	1.52	1.47	1.48
52	NYSE	LOW	Fri, Aug 7, 1992	1.48	1.54	1.48	1.53
51	NYSE	LOW	Thu, Aug 6, 1992	1.48	1.50	1.48	1.48
50	NYSE	LOW	Wed, Aug 5, 1992	1.49	1.50	1.47	1.47
49	NYSE	LOW	Tue, Aug 4, 1992	1.48	1.52	1.48	1.49
48	NYSE	LOW	Mon, Aug 3, 1992	1.47	1.52	1.46	1.48
47	NYSE	LOW	Fri, Jul 31, 1992	1.45	1.48	1.45	1.48
46	NYSE	LOW	Thu, Jul 30, 1992	1.40	1.46	1.38	1.45
45	NYSE	LOW	Wed, Jul 29, 1992	1.37	1.40	1.37	1.39
44	NYSE	LOW	Tue, Jul 28, 1992	1.37	1.38	1.35	1.36
43	NYSE	LOW	Mon, Jul 27, 1992	1.40	1.41	1.34	1.34
42	NYSE	LOW	Fri, Jul 24, 1992	1.34	1.40	1.34	1.40
41	NYSE	LOW	Thu, Jul 23, 1992	1.30	1.36	1.30	1.35
40	NYSE	LOW	Wed, Jul 22, 1992	1.26	1.30	1.26	1.30
39	NYSE	LOW	Tue, Jul 21, 1992	1.26	1.30	1.26	1.27
38	NYSE	LOW	Mon, Jul 20, 1992	1.21	1.25	1.20	1.24
37	NYSE	LOW	Fri, Jul 17, 1992	1.19	1.23	1.19	1.22
36	NYSE	LOW	Thu, Jul 16, 1992	1.21	1.22	1.19	1.20
35	NYSE	LOW	Wed, Jul 15, 1992	1.24	1.25	1.20	1.22
34	NYSE	LOW	Tue, Jul 14, 1992	1.23	1.26	1.23	1.24
33	NYSE	LOW	Mon, Jul 13, 1992	1.23	1.24	1.22	1.23
32	NYSE	LOW	Fri, Jul 10, 1992	1.26	1.28	1.21	1.22
31	NYSE	LOW	Thu, Jul 9, 1992	1.15	1.24	1.15	1.24
30	NYSE	LOW	Wed, Jul 8, 1992	1.18	1.18	1.13	1.14
29	NYSE	LOW	Tue, Jul 7, 1992	1.23	1.23	1.18	1.19
28	NYSE	LOW	Mon, Jul 6, 1992	1.24	1.25	1.22	1.23
27	NYSE	LOW	Thu, Jul 2, 1992	1.25	1.28	1.24	1.24
26	NYSE	LOW	Wed, Jul 1, 1992	1.21	1.25	1.20	1.25
25	NYSE	LOW	Tue, Jun 30, 1992	1.24	1.26	1.22	1.23
24	NYSE	LOW	Mon, Jun 29, 1992	1.25	1.28	1.23	1.25
23	NYSE	LOW	Fri, Jun 26, 1992	1.23	1.23	1.22	1.23
22	NYSE	LOW	Thu, Jun 25, 1992	1.21	1.23	1.21	1.23
21	NYSE	LOW	Wed, Jun 24, 1992	1.20	1.21	1.18	1.19
20	NYSE	LOW	Tue, Jun 23, 1992	1.18	1.21	1.18	1.20
19	NYSE	LOW	Mon, Jun 22, 1992	1.20	1.20	1.14	1.17
18	NYSE	LOW	Fri, Jun 19, 1992	1.24	1.25	1.20	1.20
17	NYSE	LOW	Thu, Jun 18, 1992	1.27	1.27	1.24	1.25
16	NYSE	LOW	Wed, Jun 17, 1992	1.29	1.30	1.27	1.27
15	NYSE	LOW	Tue, Jun 16, 1992	1.30	1.32	1.30	1.30
14	NYSE	LOW	Mon, Jun 15, 1992	1.30	1.31	1.29	1.30
13	NYSE	LOW	Fri, Jun 12, 1992	1.34	1.34	1.30	1.30
12	NYSE	LOW	Thu, Jun 11, 1992	1.32	1.36	1.32	1.34
11	NYSE	LOW	Wed, Jun 10, 1992	1.36	1.36	1.32	1.32
10	NYSE	LOW	Tue, Jun 9, 1992	1.39	1.40	1.35	1.35
9	NYSE	LOW	Mon, Jun 8, 1992	1.41	1.42	1.39	1.39
8	NYSE	LOW	Fri, Jun 5, 1992	1.43	1.43	1.41	1.42
7	NYSE	LOW	Thu, Jun 4, 1992	1.45	1.46	1.43	1.44
6	NYSE	LOW	Wed, Jun 3, 1992	1.40	1.45	1.40	1.45
5	NYSE	LOW	Tue, Jun 2, 1992	1.39	1.39	1.38	1.39
4	NYSE	LOW	Mon, Jun 1, 1992	1.36	1.39	1.36	1.38
3	NYSE	LOW	Fri, May 29, 1992	1.36	1.38	1.36	1.37
2	NYSE	LOW	Thu, May 28, 1992	1.36	1.36	1.35	1.36
1	NYSE	LOW	Wed, May 27, 1992	1.38	1.38	1.36	1.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Lowe's Companies Inc NYSE:LOW 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