Realty Income Corp NYSE:O Historical Prices

Below are the 7395 trading days of historical prices for O.

#	Exchange	Symbol	Date	Open	High	Low	Close
7395	NYSE	O	Mon, Mar 4, 2024	52.01	52.85	51.89	52.71
7394	NYSE	O	Fri, Mar 1, 2024	52.00	52.27	50.90	52.24
7393	NYSE	O	Thu, Feb 29, 2024	52.18	52.64	51.88	52.11
7392	NYSE	O	Wed, Feb 28, 2024	52.19	52.30	51.74	51.76
7391	NYSE	O	Tue, Feb 27, 2024	52.80	52.93	52.19	52.31
7390	NYSE	O	Mon, Feb 26, 2024	53.02	53.12	52.17	52.49
7389	NYSE	O	Fri, Feb 23, 2024	52.92	53.42	52.73	52.94
7388	NYSE	O	Thu, Feb 22, 2024	52.67	52.96	52.42	52.82
7387	NYSE	O	Wed, Feb 21, 2024	52.99	53.02	51.69	52.69
7386	NYSE	O	Tue, Feb 20, 2024	52.46	52.65	51.96	52.47
7385	NYSE	O	Fri, Feb 16, 2024	51.50	52.54	51.26	52.33
7384	NYSE	O	Thu, Feb 15, 2024	51.82	52.39	51.71	52.02
7383	NYSE	O	Wed, Feb 14, 2024	51.75	51.75	51.16	51.39
7382	NYSE	O	Tue, Feb 13, 2024	51.74	51.80	51.19	51.52
7381	NYSE	O	Mon, Feb 12, 2024	52.84	53.04	52.54	52.67
7380	NYSE	O	Fri, Feb 9, 2024	53.03	53.26	52.27	52.76
7379	NYSE	O	Thu, Feb 8, 2024	53.27	53.52	53.04	53.16
7378	NYSE	O	Wed, Feb 7, 2024	53.75	53.89	53.29	53.36
7377	NYSE	O	Tue, Feb 6, 2024	52.75	53.93	52.60	53.75
7376	NYSE	O	Mon, Feb 5, 2024	53.54	53.61	52.61	52.65
7375	NYSE	O	Fri, Feb 2, 2024	55.04	55.05	53.63	54.19
7374	NYSE	O	Thu, Feb 1, 2024	54.49	55.25	53.83	55.25
7373	NYSE	O	Wed, Jan 31, 2024	55.19	55.30	54.11	54.39
7372	NYSE	O	Tue, Jan 30, 2024	54.72	55.74	54.41	54.92
7371	NYSE	O	Mon, Jan 29, 2024	55.00	55.09	54.36	54.92
7370	NYSE	O	Fri, Jan 26, 2024	55.58	55.66	54.95	54.97
7369	NYSE	O	Thu, Jan 25, 2024	55.60	55.73	54.89	55.42
7368	NYSE	O	Wed, Jan 24, 2024	56.65	56.86	54.95	54.99
7367	NYSE	O	Tue, Jan 23, 2024	55.80	56.09	55.41	55.99
7366	NYSE	O	Mon, Jan 22, 2024	56.63	57.37	55.33	55.58
7365	NYSE	O	Fri, Jan 19, 2024	56.30	56.65	55.43	56.52
7364	NYSE	O	Thu, Jan 18, 2024	57.16	57.36	55.81	56.12
7363	NYSE	O	Wed, Jan 17, 2024	57.70	58.29	56.63	57.21
7362	NYSE	O	Tue, Jan 16, 2024	58.63	58.90	58.20	58.34
7361	NYSE	O	Fri, Jan 12, 2024	59.53	59.68	58.52	58.90
7360	NYSE	O	Thu, Jan 11, 2024	58.98	59.43	58.40	59.27
7359	NYSE	O	Wed, Jan 10, 2024	59.60	59.80	58.95	59.11
7358	NYSE	O	Tue, Jan 9, 2024	59.14	59.83	58.91	59.29
7357	NYSE	O	Mon, Jan 8, 2024	57.92	59.55	57.82	59.48
7356	NYSE	O	Fri, Jan 5, 2024	57.47	58.06	57.15	57.92
7355	NYSE	O	Thu, Jan 4, 2024	57.71	58.24	57.47	57.69
7354	NYSE	O	Wed, Jan 3, 2024	58.14	58.24	57.26	57.73
7353	NYSE	O	Tue, Jan 2, 2024	57.11	58.58	57.01	58.57
7352	NYSE	O	Fri, Dec 29, 2023	58.00	58.12	57.40	57.42
7351	NYSE	O	Thu, Dec 28, 2023	57.96	58.61	57.87	58.32
7350	NYSE	O	Wed, Dec 27, 2023	57.80	58.02	57.58	58.00
7349	NYSE	O	Tue, Dec 26, 2023	56.92	57.74	56.87	57.70
7348	NYSE	O	Fri, Dec 22, 2023	57.20	57.65	56.83	56.89
7347	NYSE	O	Thu, Dec 21, 2023	57.15	57.53	56.57	56.96
7346	NYSE	O	Wed, Dec 20, 2023	57.11	57.72	56.68	56.70
7345	NYSE	O	Tue, Dec 19, 2023	56.71	57.36	56.63	57.12
7344	NYSE	O	Mon, Dec 18, 2023	57.40	57.49	56.49	56.51
7343	NYSE	O	Fri, Dec 15, 2023	57.63	57.85	56.74	57.29
7342	NYSE	O	Thu, Dec 14, 2023	57.50	58.24	57.45	57.82
7341	NYSE	O	Wed, Dec 13, 2023	54.77	56.89	54.56	56.62
7340	NYSE	O	Tue, Dec 12, 2023	54.44	54.63	53.96	54.48
7339	NYSE	O	Mon, Dec 11, 2023	54.00	54.53	53.78	54.39
7338	NYSE	O	Fri, Dec 8, 2023	54.30	54.57	53.56	53.86
7337	NYSE	O	Thu, Dec 7, 2023	54.60	55.18	54.32	54.69
7336	NYSE	O	Wed, Dec 6, 2023	55.83	56.45	54.70	54.71
7335	NYSE	O	Tue, Dec 5, 2023	55.47	55.57	54.75	54.92
7334	NYSE	O	Mon, Dec 4, 2023	54.41	55.67	54.41	55.53
7333	NYSE	O	Fri, Dec 1, 2023	53.85	54.75	53.75	54.60
7332	NYSE	O	Thu, Nov 30, 2023	53.63	54.11	53.15	53.96
7331	NYSE	O	Wed, Nov 29, 2023	54.20	54.50	53.57	53.41
7330	NYSE	O	Tue, Nov 28, 2023	53.94	54.45	53.77	53.81
7329	NYSE	O	Mon, Nov 27, 2023	53.97	54.34	53.65	54.13
7328	NYSE	O	Fri, Nov 24, 2023	53.26	53.97	53.11	53.91
7327	NYSE	O	Wed, Nov 22, 2023	53.99	54.04	53.09	53.31
7326	NYSE	O	Tue, Nov 21, 2023	53.00	53.62	52.79	53.55
7325	NYSE	O	Mon, Nov 20, 2023	52.80	53.42	52.51	53.22
7324	NYSE	O	Fri, Nov 17, 2023	53.43	53.49	52.74	52.91
7323	NYSE	O	Thu, Nov 16, 2023	52.66	53.28	52.41	53.09
7322	NYSE	O	Wed, Nov 15, 2023	52.21	52.82	52.18	52.47
7321	NYSE	O	Tue, Nov 14, 2023	51.00	52.77	50.89	52.14
7320	NYSE	O	Mon, Nov 13, 2023	49.95	50.00	49.52	49.90
7319	NYSE	O	Fri, Nov 10, 2023	50.41	50.53	49.85	50.06
7318	NYSE	O	Thu, Nov 9, 2023	51.30	51.38	49.85	50.17
7317	NYSE	O	Wed, Nov 8, 2023	50.73	51.36	50.73	51.20
7316	NYSE	O	Tue, Nov 7, 2023	50.85	50.99	50.04	50.70
7315	NYSE	O	Mon, Nov 6, 2023	50.76	50.83	50.25	50.46
7314	NYSE	O	Fri, Nov 3, 2023	50.87	51.37	50.79	50.85
7313	NYSE	O	Thu, Nov 2, 2023	48.89	50.20	48.68	50.03
7312	NYSE	O	Wed, Nov 1, 2023	47.66	48.14	47.22	47.99
7311	NYSE	O	Tue, Oct 31, 2023	46.35	47.52	45.93	47.38
7310	NYSE	O	Mon, Oct 30, 2023	47.50	48.21	45.04	45.96
7309	NYSE	O	Fri, Oct 27, 2023	49.79	49.87	48.81	49.00
7308	NYSE	O	Thu, Oct 26, 2023	49.43	50.22	49.43	49.79
7307	NYSE	O	Wed, Oct 25, 2023	49.42	49.62	49.07	49.28
7306	NYSE	O	Tue, Oct 24, 2023	49.19	49.70	49.14	49.60
7305	NYSE	O	Mon, Oct 23, 2023	49.00	49.58	48.61	49.01
7304	NYSE	O	Fri, Oct 20, 2023	49.42	49.82	49.34	49.35
7303	NYSE	O	Thu, Oct 19, 2023	49.74	50.38	49.35	49.42
7302	NYSE	O	Wed, Oct 18, 2023	50.60	50.80	49.88	49.91
7301	NYSE	O	Tue, Oct 17, 2023	50.59	51.29	50.40	50.97
7300	NYSE	O	Mon, Oct 16, 2023	50.60	51.02	49.94	50.74
7299	NYSE	O	Fri, Oct 13, 2023	50.55	50.75	50.20	50.59
7298	NYSE	O	Thu, Oct 12, 2023	50.81	50.94	50.06	50.28
7297	NYSE	O	Wed, Oct 11, 2023	50.66	51.21	50.54	50.95
7296	NYSE	O	Tue, Oct 10, 2023	50.19	50.42	49.18	50.20
7295	NYSE	O	Mon, Oct 9, 2023	49.91	50.85	49.90	50.55
7294	NYSE	O	Fri, Oct 6, 2023	49.81	50.54	49.38	50.11
7293	NYSE	O	Thu, Oct 5, 2023	49.53	50.15	49.30	50.06
7292	NYSE	O	Wed, Oct 4, 2023	49.12	49.59	48.67	49.57
7291	NYSE	O	Tue, Oct 3, 2023	48.81	49.09	48.42	48.89
7290	NYSE	O	Mon, Oct 2, 2023	49.82	49.98	48.76	48.99
7289	NYSE	O	Fri, Sep 29, 2023	49.98	50.53	49.63	49.94
7288	NYSE	O	Thu, Sep 28, 2023	49.79	50.08	49.58	49.36
7287	NYSE	O	Wed, Sep 27, 2023	50.58	50.94	49.38	49.66
7286	NYSE	O	Tue, Sep 26, 2023	51.00	51.20	49.95	50.26
7285	NYSE	O	Mon, Sep 25, 2023	51.50	51.52	50.85	51.19
7284	NYSE	O	Fri, Sep 22, 2023	52.07	52.40	51.52	51.56
7283	NYSE	O	Thu, Sep 21, 2023	53.43	53.55	52.04	52.06
7282	NYSE	O	Wed, Sep 20, 2023	54.25	54.61	53.73	53.80
7281	NYSE	O	Tue, Sep 19, 2023	53.70	54.25	53.68	54.00
7280	NYSE	O	Mon, Sep 18, 2023	54.36	54.39	53.65	53.73
7279	NYSE	O	Fri, Sep 15, 2023	54.95	54.99	53.98	54.10
7278	NYSE	O	Thu, Sep 14, 2023	55.27	55.43	55.05	55.12
7277	NYSE	O	Wed, Sep 13, 2023	55.42	55.54	55.00	55.06
7276	NYSE	O	Tue, Sep 12, 2023	55.15	55.35	54.92	55.15
7275	NYSE	O	Mon, Sep 11, 2023	55.48	55.53	55.05	55.17
7274	NYSE	O	Fri, Sep 8, 2023	55.35	55.74	55.21	55.32
7273	NYSE	O	Thu, Sep 7, 2023	54.98	55.44	54.97	55.08
7272	NYSE	O	Wed, Sep 6, 2023	55.43	55.48	54.76	54.99
7271	NYSE	O	Tue, Sep 5, 2023	56.17	56.18	55.23	55.25
7270	NYSE	O	Fri, Sep 1, 2023	56.30	56.59	56.01	56.20
7269	NYSE	O	Thu, Aug 31, 2023	56.32	56.36	55.99	56.04
7268	NYSE	O	Wed, Aug 30, 2023	56.35	56.60	56.07	56.30
7267	NYSE	O	Tue, Aug 29, 2023	56.50	56.51	56.05	56.47
7266	NYSE	O	Mon, Aug 28, 2023	56.20	56.65	55.92	56.47
7265	NYSE	O	Fri, Aug 25, 2023	56.40	56.46	55.81	56.00
7264	NYSE	O	Thu, Aug 24, 2023	57.14	57.55	56.36	56.36
7263	NYSE	O	Wed, Aug 23, 2023	56.54	57.22	56.50	57.11
7262	NYSE	O	Tue, Aug 22, 2023	56.49	56.62	56.15	56.32
7261	NYSE	O	Mon, Aug 21, 2023	56.82	56.91	55.96	56.23
7260	NYSE	O	Fri, Aug 18, 2023	56.56	57.22	56.53	56.90
7259	NYSE	O	Thu, Aug 17, 2023	57.01	57.62	56.85	56.88
7258	NYSE	O	Wed, Aug 16, 2023	57.49	57.60	56.82	56.87
7257	NYSE	O	Tue, Aug 15, 2023	57.72	57.72	56.84	57.43
7256	NYSE	O	Mon, Aug 14, 2023	58.47	58.62	57.82	57.94
7255	NYSE	O	Fri, Aug 11, 2023	58.65	58.78	58.33	58.62
7254	NYSE	O	Thu, Aug 10, 2023	59.55	59.61	58.55	58.79
7253	NYSE	O	Wed, Aug 9, 2023	58.88	59.81	58.66	59.51
7252	NYSE	O	Tue, Aug 8, 2023	59.71	59.82	58.88	59.00
7251	NYSE	O	Mon, Aug 7, 2023	59.32	60.19	59.23	60.11
7250	NYSE	O	Fri, Aug 4, 2023	59.23	60.25	59.01	59.22
7249	NYSE	O	Thu, Aug 3, 2023	60.09	60.15	58.63	58.84
7248	NYSE	O	Wed, Aug 2, 2023	60.50	60.69	60.16	60.37
7247	NYSE	O	Tue, Aug 1, 2023	61.01	61.30	60.61	60.78
7246	NYSE	O	Mon, Jul 31, 2023	61.37	61.53	60.59	60.97
7245	NYSE	O	Fri, Jul 28, 2023	62.44	62.71	61.13	61.21
7244	NYSE	O	Thu, Jul 27, 2023	64.00	64.18	62.14	62.19
7243	NYSE	O	Wed, Jul 26, 2023	63.09	63.84	63.09	63.75
7242	NYSE	O	Tue, Jul 25, 2023	63.24	63.56	63.05	63.09
7241	NYSE	O	Mon, Jul 24, 2023	62.88	63.45	62.76	63.37
7240	NYSE	O	Fri, Jul 21, 2023	62.69	63.16	62.53	62.75
7239	NYSE	O	Thu, Jul 20, 2023	62.00	62.64	61.47	62.62
7238	NYSE	O	Wed, Jul 19, 2023	61.24	62.13	61.24	61.73
7237	NYSE	O	Tue, Jul 18, 2023	61.41	61.45	60.76	60.99
7236	NYSE	O	Mon, Jul 17, 2023	60.69	61.35	60.50	61.29
7235	NYSE	O	Fri, Jul 14, 2023	60.82	60.88	60.48	60.82
7234	NYSE	O	Thu, Jul 13, 2023	60.40	60.99	60.12	60.95
7233	NYSE	O	Wed, Jul 12, 2023	60.80	61.16	60.29	60.31
7232	NYSE	O	Tue, Jul 11, 2023	59.54	60.53	59.25	60.50
7231	NYSE	O	Mon, Jul 10, 2023	59.48	59.66	59.18	59.32
7230	NYSE	O	Fri, Jul 7, 2023	59.57	59.96	59.34	59.57
7229	NYSE	O	Thu, Jul 6, 2023	59.78	59.94	59.19	59.90
7228	NYSE	O	Wed, Jul 5, 2023	59.99	60.88	59.80	60.63
7227	NYSE	O	Mon, Jul 3, 2023	59.75	60.57	59.56	60.20
7226	NYSE	O	Fri, Jun 30, 2023	60.30	60.49	59.19	59.79
7225	NYSE	O	Thu, Jun 29, 2023	59.88	60.24	59.61	59.96
7224	NYSE	O	Wed, Jun 28, 2023	60.23	60.26	59.78	60.15
7223	NYSE	O	Tue, Jun 27, 2023	60.07	60.33	59.73	60.19
7222	NYSE	O	Mon, Jun 26, 2023	58.97	59.98	58.88	59.95
7221	NYSE	O	Fri, Jun 23, 2023	59.13	59.42	58.75	58.76
7220	NYSE	O	Thu, Jun 22, 2023	59.87	60.04	59.05	59.47
7219	NYSE	O	Wed, Jun 21, 2023	60.26	60.26	59.45	59.61
7218	NYSE	O	Tue, Jun 20, 2023	61.17	61.24	60.17	60.33
7217	NYSE	O	Fri, Jun 16, 2023	61.23	61.65	61.11	61.39
7216	NYSE	O	Thu, Jun 15, 2023	61.05	61.34	60.82	61.23
7215	NYSE	O	Wed, Jun 14, 2023	61.38	62.12	60.93	61.18
7214	NYSE	O	Tue, Jun 13, 2023	61.09	61.53	60.98	61.19
7213	NYSE	O	Mon, Jun 12, 2023	60.89	61.13	60.62	60.97
7212	NYSE	O	Fri, Jun 9, 2023	60.62	61.00	60.53	60.91
7211	NYSE	O	Thu, Jun 8, 2023	60.92	61.00	60.36	60.86
7210	NYSE	O	Wed, Jun 7, 2023	60.19	61.18	59.97	61.00
7209	NYSE	O	Tue, Jun 6, 2023	60.12	60.25	59.52	60.01
7208	NYSE	O	Mon, Jun 5, 2023	59.79	60.59	59.92	59.70
7207	NYSE	O	Fri, Jun 2, 2023	59.59	60.10	59.33	59.70
7206	NYSE	O	Thu, Jun 1, 2023	59.46	59.69	58.88	59.24
7205	NYSE	O	Wed, May 31, 2023	58.87	59.77	58.78	59.44
7204	NYSE	O	Tue, May 30, 2023	59.25	59.52	58.85	58.67
7203	NYSE	O	Fri, May 26, 2023	58.55	58.85	58.22	58.66
7202	NYSE	O	Thu, May 25, 2023	59.39	59.39	58.13	58.44
7201	NYSE	O	Wed, May 24, 2023	59.90	59.99	59.06	59.09
7200	NYSE	O	Tue, May 23, 2023	60.37	60.80	59.98	60.10
7199	NYSE	O	Mon, May 22, 2023	60.13	60.59	59.91	60.34
7198	NYSE	O	Fri, May 19, 2023	60.31	60.74	59.83	59.97
7197	NYSE	O	Thu, May 18, 2023	60.42	60.74	59.88	60.07
7196	NYSE	O	Wed, May 17, 2023	60.39	60.74	59.94	60.65
7195	NYSE	O	Tue, May 16, 2023	61.80	61.84	60.28	60.29
7194	NYSE	O	Mon, May 15, 2023	62.02	62.23	61.61	61.94
7193	NYSE	O	Fri, May 12, 2023	61.95	62.10	61.59	62.03
7192	NYSE	O	Thu, May 11, 2023	62.06	62.18	61.39	61.80
7191	NYSE	O	Wed, May 10, 2023	62.73	62.83	61.91	62.37
7190	NYSE	O	Tue, May 9, 2023	62.58	62.63	61.97	62.22
7189	NYSE	O	Mon, May 8, 2023	62.66	62.95	62.47	62.76
7188	NYSE	O	Fri, May 5, 2023	62.30	63.55	62.27	62.95
7187	NYSE	O	Thu, May 4, 2023	61.16	62.18	60.53	61.92
7186	NYSE	O	Wed, May 3, 2023	61.53	61.82	60.86	60.97
7185	NYSE	O	Tue, May 2, 2023	62.13	62.20	61.16	61.39
7184	NYSE	O	Mon, May 1, 2023	62.60	62.89	62.18	62.24
7183	NYSE	O	Fri, Apr 28, 2023	62.19	62.94	62.19	62.84
7182	NYSE	O	Thu, Apr 27, 2023	61.31	62.64	61.27	62.04
7181	NYSE	O	Wed, Apr 26, 2023	61.99	62.22	61.15	61.31
7180	NYSE	O	Tue, Apr 25, 2023	61.89	62.28	61.78	62.04
7179	NYSE	O	Mon, Apr 24, 2023	62.38	62.49	61.63	62.09
7178	NYSE	O	Fri, Apr 21, 2023	61.97	62.62	61.79	62.33
7177	NYSE	O	Thu, Apr 20, 2023	61.44	61.98	61.29	61.93
7176	NYSE	O	Wed, Apr 19, 2023	60.67	61.65	60.63	61.64
7175	NYSE	O	Tue, Apr 18, 2023	61.41	61.75	60.87	61.11
7174	NYSE	O	Mon, Apr 17, 2023	61.02	61.57	60.79	61.56
7173	NYSE	O	Fri, Apr 14, 2023	61.67	61.89	60.49	60.77
7172	NYSE	O	Thu, Apr 13, 2023	61.76	61.76	60.97	61.53
7171	NYSE	O	Wed, Apr 12, 2023	62.99	63.22	61.87	61.92
7170	NYSE	O	Tue, Apr 11, 2023	62.50	62.50	61.71	62.10
7169	NYSE	O	Mon, Apr 10, 2023	62.25	62.66	61.71	62.65
7168	NYSE	O	Thu, Apr 6, 2023	62.97	62.98	62.11	62.57
7167	NYSE	O	Wed, Apr 5, 2023	62.96	63.11	62.47	62.71
7166	NYSE	O	Tue, Apr 4, 2023	62.83	62.99	62.39	62.84
7165	NYSE	O	Mon, Apr 3, 2023	62.95	63.40	62.39	62.87
7164	NYSE	O	Fri, Mar 31, 2023	62.52	63.36	62.47	63.32
7163	NYSE	O	Thu, Mar 30, 2023	62.43	62.86	62.35	62.36
7162	NYSE	O	Wed, Mar 29, 2023	61.61	62.14	61.55	62.04
7161	NYSE	O	Tue, Mar 28, 2023	60.36	61.07	60.25	61.06
7160	NYSE	O	Mon, Mar 27, 2023	61.38	61.47	60.62	60.71
7159	NYSE	O	Fri, Mar 24, 2023	59.16	61.09	59.07	61.04
7158	NYSE	O	Thu, Mar 23, 2023	59.90	60.39	59.09	59.27
7157	NYSE	O	Wed, Mar 22, 2023	61.00	61.31	59.36	59.40
7156	NYSE	O	Tue, Mar 21, 2023	62.28	62.41	61.02	61.27
7155	NYSE	O	Mon, Mar 20, 2023	61.66	62.29	61.40	61.97
7154	NYSE	O	Fri, Mar 17, 2023	62.39	62.39	61.35	61.38
7153	NYSE	O	Thu, Mar 16, 2023	62.64	62.90	61.74	62.43
7152	NYSE	O	Wed, Mar 15, 2023	62.84	63.75	62.11	63.06
7151	NYSE	O	Tue, Mar 14, 2023	63.39	64.03	62.74	63.22
7150	NYSE	O	Mon, Mar 13, 2023	61.38	63.67	61.35	62.79
7149	NYSE	O	Fri, Mar 10, 2023	63.43	63.49	61.22	61.38
7148	NYSE	O	Thu, Mar 9, 2023	64.54	64.70	63.40	63.44
7147	NYSE	O	Wed, Mar 8, 2023	63.82	64.59	63.76	64.54
7146	NYSE	O	Tue, Mar 7, 2023	64.41	64.51	63.66	63.90
7145	NYSE	O	Mon, Mar 6, 2023	64.74	64.89	64.21	64.30
7144	NYSE	O	Fri, Mar 3, 2023	64.39	64.79	64.15	64.49
7143	NYSE	O	Thu, Mar 2, 2023	63.38	64.25	63.16	64.09
7142	NYSE	O	Wed, Mar 1, 2023	63.84	63.84	62.77	63.52
7141	NYSE	O	Tue, Feb 28, 2023	64.49	64.80	63.91	63.95
7140	NYSE	O	Mon, Feb 27, 2023	65.65	65.73	64.46	64.51
7139	NYSE	O	Fri, Feb 24, 2023	65.72	65.85	64.66	64.98
7138	NYSE	O	Thu, Feb 23, 2023	66.05	66.52	65.68	66.08
7137	NYSE	O	Wed, Feb 22, 2023	65.83	67.05	65.42	65.52
7136	NYSE	O	Tue, Feb 21, 2023	65.75	66.05	65.00	65.22
7135	NYSE	O	Fri, Feb 17, 2023	66.30	66.40	65.64	66.12
7134	NYSE	O	Thu, Feb 16, 2023	65.83	66.64	65.52	66.31
7133	NYSE	O	Wed, Feb 15, 2023	65.72	66.44	65.52	66.40
7132	NYSE	O	Tue, Feb 14, 2023	67.03	67.13	65.68	65.71
7131	NYSE	O	Mon, Feb 13, 2023	67.00	67.35	66.97	67.15
7130	NYSE	O	Fri, Feb 10, 2023	66.08	67.00	66.03	66.85
7129	NYSE	O	Thu, Feb 9, 2023	67.43	67.74	66.18	66.23
7128	NYSE	O	Wed, Feb 8, 2023	67.26	67.70	66.94	67.22
7127	NYSE	O	Tue, Feb 7, 2023	67.29	67.89	66.81	67.37
7126	NYSE	O	Mon, Feb 6, 2023	67.00	67.81	66.72	67.73
7125	NYSE	O	Fri, Feb 3, 2023	67.33	67.64	66.38	67.59
7124	NYSE	O	Thu, Feb 2, 2023	68.21	68.85	67.50	67.86
7123	NYSE	O	Wed, Feb 1, 2023	67.62	68.13	66.77	67.90
7122	NYSE	O	Tue, Jan 31, 2023	67.53	68.15	67.10	67.83
7121	NYSE	O	Mon, Jan 30, 2023	68.07	68.45	67.71	67.52
7120	NYSE	O	Fri, Jan 27, 2023	67.85	68.68	67.84	68.30
7119	NYSE	O	Thu, Jan 26, 2023	67.68	68.00	67.13	67.97
7118	NYSE	O	Wed, Jan 25, 2023	67.34	67.34	66.70	67.31
7117	NYSE	O	Tue, Jan 24, 2023	66.87	67.45	66.60	67.10
7116	NYSE	O	Mon, Jan 23, 2023	66.39	67.30	66.12	66.93
7115	NYSE	O	Fri, Jan 20, 2023	65.44	66.44	64.84	66.38
7114	NYSE	O	Thu, Jan 19, 2023	65.86	66.57	65.28	65.31
7113	NYSE	O	Wed, Jan 18, 2023	66.99	67.10	65.71	66.04
7112	NYSE	O	Tue, Jan 17, 2023	66.25	67.25	66.23	66.89
7111	NYSE	O	Fri, Jan 13, 2023	66.16	66.54	65.81	66.19
7110	NYSE	O	Thu, Jan 12, 2023	66.12	66.84	65.58	66.55
7109	NYSE	O	Wed, Jan 11, 2023	64.66	66.08	64.10	66.00
7108	NYSE	O	Tue, Jan 10, 2023	64.37	64.51	63.81	64.14
7107	NYSE	O	Mon, Jan 9, 2023	64.02	64.86	63.68	64.70
7106	NYSE	O	Fri, Jan 6, 2023	63.75	64.45	63.68	64.08
7105	NYSE	O	Thu, Jan 5, 2023	64.26	64.28	63.12	63.39
7104	NYSE	O	Wed, Jan 4, 2023	64.00	65.22	63.85	64.61
7103	NYSE	O	Tue, Jan 3, 2023	63.86	64.03	62.85	63.80
7102	NYSE	O	Fri, Dec 30, 2022	63.61	63.78	62.74	63.43
7101	NYSE	O	Thu, Dec 29, 2022	63.50	64.20	63.43	63.78
7100	NYSE	O	Wed, Dec 28, 2022	64.03	64.45	63.15	63.23
7099	NYSE	O	Tue, Dec 27, 2022	64.41	64.42	63.63	64.11
7098	NYSE	O	Fri, Dec 23, 2022	63.32	64.41	63.24	64.41
7097	NYSE	O	Thu, Dec 22, 2022	63.96	64.20	62.52	63.45
7096	NYSE	O	Wed, Dec 21, 2022	63.98	64.80	63.93	64.24
7095	NYSE	O	Tue, Dec 20, 2022	63.31	63.61	62.59	63.11
7094	NYSE	O	Mon, Dec 19, 2022	63.48	64.09	63.00	63.54
7093	NYSE	O	Fri, Dec 16, 2022	63.76	64.13	62.39	63.48
7092	NYSE	O	Thu, Dec 15, 2022	64.24	65.02	64.07	64.64
7091	NYSE	O	Wed, Dec 14, 2022	65.06	65.64	64.40	64.66
7090	NYSE	O	Tue, Dec 13, 2022	66.00	66.44	64.40	64.96
7089	NYSE	O	Mon, Dec 12, 2022	64.56	64.91	64.10	64.67
7088	NYSE	O	Fri, Dec 9, 2022	64.13	64.90	64.00	64.45
7087	NYSE	O	Thu, Dec 8, 2022	63.60	64.42	63.59	64.06
7086	NYSE	O	Wed, Dec 7, 2022	62.71	63.82	62.71	63.57
7085	NYSE	O	Tue, Dec 6, 2022	62.35	62.94	62.27	62.71
7084	NYSE	O	Mon, Dec 5, 2022	62.31	62.90	61.75	62.24
7083	NYSE	O	Fri, Dec 2, 2022	62.33	63.23	62.13	62.90
7082	NYSE	O	Thu, Dec 1, 2022	63.41	63.92	62.58	62.81
7081	NYSE	O	Wed, Nov 30, 2022	61.51	63.16	61.10	63.07
7080	NYSE	O	Tue, Nov 29, 2022	61.91	62.55	61.44	62.05
7079	NYSE	O	Mon, Nov 28, 2022	64.56	64.69	61.52	61.74
7078	NYSE	O	Fri, Nov 25, 2022	64.81	64.96	64.53	64.85
7077	NYSE	O	Wed, Nov 23, 2022	65.13	65.39	64.20	64.52
7076	NYSE	O	Tue, Nov 22, 2022	65.37	65.68	65.09	65.30
7075	NYSE	O	Mon, Nov 21, 2022	64.65	65.37	64.61	65.30
7074	NYSE	O	Fri, Nov 18, 2022	65.00	65.20	64.31	64.70
7073	NYSE	O	Thu, Nov 17, 2022	63.22	64.43	63.13	64.41
7072	NYSE	O	Wed, Nov 16, 2022	64.54	64.72	63.69	63.84
7071	NYSE	O	Tue, Nov 15, 2022	64.90	65.39	63.96	64.74
7070	NYSE	O	Mon, Nov 14, 2022	64.82	65.22	64.06	64.08
7069	NYSE	O	Fri, Nov 11, 2022	65.60	65.83	64.66	64.98
7068	NYSE	O	Thu, Nov 10, 2022	64.75	65.88	64.12	65.37
7067	NYSE	O	Wed, Nov 9, 2022	63.28	64.28	63.10	63.25
7066	NYSE	O	Tue, Nov 8, 2022	63.18	63.92	62.85	63.34
7065	NYSE	O	Mon, Nov 7, 2022	63.12	63.31	62.59	63.13
7064	NYSE	O	Fri, Nov 4, 2022	61.91	63.46	61.70	63.01
7063	NYSE	O	Thu, Nov 3, 2022	60.38	61.99	59.95	61.63
7062	NYSE	O	Wed, Nov 2, 2022	61.79	62.46	60.61	61.07
7061	NYSE	O	Tue, Nov 1, 2022	62.50	62.94	62.02	62.21
7060	NYSE	O	Mon, Oct 31, 2022	61.54	62.46	61.51	62.27
7059	NYSE	O	Fri, Oct 28, 2022	60.99	62.41	60.91	62.06
7058	NYSE	O	Thu, Oct 27, 2022	61.00	61.74	60.89	61.14
7057	NYSE	O	Wed, Oct 26, 2022	60.49	60.95	60.21	60.60
7056	NYSE	O	Tue, Oct 25, 2022	59.08	60.55	59.00	60.49
7055	NYSE	O	Mon, Oct 24, 2022	58.28	59.13	58.16	59.01
7054	NYSE	O	Fri, Oct 21, 2022	57.39	57.79	56.68	57.63
7053	NYSE	O	Thu, Oct 20, 2022	57.91	58.33	57.45	57.47
7052	NYSE	O	Wed, Oct 19, 2022	58.13	58.75	57.41	57.83
7051	NYSE	O	Tue, Oct 18, 2022	58.30	58.91	58.02	58.63
7050	NYSE	O	Mon, Oct 17, 2022	56.37	57.71	56.14	57.49
7049	NYSE	O	Fri, Oct 14, 2022	58.25	58.43	55.50	55.54
7048	NYSE	O	Thu, Oct 13, 2022	56.52	57.78	55.87	57.55
7047	NYSE	O	Wed, Oct 12, 2022	57.87	58.15	57.52	57.53
7046	NYSE	O	Tue, Oct 11, 2022	57.40	58.34	57.10	58.06
7045	NYSE	O	Mon, Oct 10, 2022	58.31	58.82	57.32	57.35
7044	NYSE	O	Fri, Oct 7, 2022	58.20	58.71	57.68	58.03
7043	NYSE	O	Thu, Oct 6, 2022	59.56	59.89	58.22	58.52
7042	NYSE	O	Wed, Oct 5, 2022	59.62	59.84	58.41	59.52
7041	NYSE	O	Tue, Oct 4, 2022	59.80	61.08	59.53	60.27
7040	NYSE	O	Mon, Oct 3, 2022	58.85	59.62	57.71	59.22
7039	NYSE	O	Fri, Sep 30, 2022	58.36	58.59	57.68	58.20
7038	NYSE	O	Thu, Sep 29, 2022	59.86	59.92	57.61	57.70
7037	NYSE	O	Wed, Sep 28, 2022	59.95	60.67	59.11	60.37
7036	NYSE	O	Tue, Sep 27, 2022	61.14	61.44	59.42	59.49
7035	NYSE	O	Mon, Sep 26, 2022	61.50	61.70	60.35	60.90
7034	NYSE	O	Fri, Sep 23, 2022	61.99	62.41	61.03	61.81
7033	NYSE	O	Thu, Sep 22, 2022	62.50	62.86	62.12	62.50
7032	NYSE	O	Wed, Sep 21, 2022	63.30	63.84	62.52	62.54
7031	NYSE	O	Tue, Sep 20, 2022	63.45	63.51	62.60	63.09
7030	NYSE	O	Mon, Sep 19, 2022	63.93	64.12	63.34	63.97
7029	NYSE	O	Fri, Sep 16, 2022	63.34	64.51	63.11	64.31
7028	NYSE	O	Thu, Sep 15, 2022	65.57	65.94	63.38	63.43
7027	NYSE	O	Wed, Sep 14, 2022	66.00	66.25	65.01	65.41
7026	NYSE	O	Tue, Sep 13, 2022	66.61	66.97	65.76	65.91
7025	NYSE	O	Mon, Sep 12, 2022	67.24	67.84	66.90	67.60
7024	NYSE	O	Fri, Sep 9, 2022	66.40	67.00	66.01	66.79
7023	NYSE	O	Thu, Sep 8, 2022	67.70	68.16	66.18	66.36
7022	NYSE	O	Wed, Sep 7, 2022	67.69	68.46	67.58	68.27
7021	NYSE	O	Tue, Sep 6, 2022	68.00	68.45	67.36	67.75
7020	NYSE	O	Fri, Sep 2, 2022	68.75	68.90	67.56	67.69
7019	NYSE	O	Thu, Sep 1, 2022	67.97	68.49	67.53	68.45
7018	NYSE	O	Wed, Aug 31, 2022	69.00	69.32	68.06	68.28
7017	NYSE	O	Tue, Aug 30, 2022	70.05	70.34	68.82	68.72
7016	NYSE	O	Mon, Aug 29, 2022	69.60	70.69	69.50	69.99
7015	NYSE	O	Fri, Aug 26, 2022	71.01	71.18	69.89	69.91
7014	NYSE	O	Thu, Aug 25, 2022	70.92	71.13	70.53	71.02
7013	NYSE	O	Wed, Aug 24, 2022	70.61	70.98	70.54	70.64
7012	NYSE	O	Tue, Aug 23, 2022	71.70	71.79	70.12	70.61
7011	NYSE	O	Mon, Aug 22, 2022	72.50	72.71	71.72	71.79
7010	NYSE	O	Fri, Aug 19, 2022	72.87	73.25	72.63	72.91
7009	NYSE	O	Thu, Aug 18, 2022	73.68	73.83	72.74	72.99
7008	NYSE	O	Wed, Aug 17, 2022	73.44	73.95	73.04	73.58
7007	NYSE	O	Tue, Aug 16, 2022	74.34	74.82	73.50	73.70
7006	NYSE	O	Mon, Aug 15, 2022	74.60	75.11	74.38	74.75
7005	NYSE	O	Fri, Aug 12, 2022	74.23	74.77	73.96	74.67
7004	NYSE	O	Thu, Aug 11, 2022	74.16	74.56	73.62	73.86
7003	NYSE	O	Wed, Aug 10, 2022	74.25	74.35	73.43	74.13
7002	NYSE	O	Tue, Aug 9, 2022	73.46	73.70	73.30	73.55
7001	NYSE	O	Mon, Aug 8, 2022	73.00	73.83	72.93	73.26
7000	NYSE	O	Fri, Aug 5, 2022	72.10	72.79	71.56	72.76
6999	NYSE	O	Thu, Aug 4, 2022	73.05	73.17	72.03	72.47
6998	NYSE	O	Wed, Aug 3, 2022	73.00	73.52	71.95	72.00
6997	NYSE	O	Tue, Aug 2, 2022	73.60	74.06	72.77	72.80
6996	NYSE	O	Mon, Aug 1, 2022	73.62	74.16	73.40	73.67
6995	NYSE	O	Fri, Jul 29, 2022	73.10	74.18	73.04	73.99
6994	NYSE	O	Thu, Jul 28, 2022	72.23	73.61	72.04	73.29
6993	NYSE	O	Wed, Jul 27, 2022	72.00	72.52	71.21	71.87
6992	NYSE	O	Tue, Jul 26, 2022	71.62	72.61	71.62	72.43
6991	NYSE	O	Mon, Jul 25, 2022	71.50	71.89	71.26	71.61
6990	NYSE	O	Fri, Jul 22, 2022	71.00	71.47	70.69	71.35
6989	NYSE	O	Thu, Jul 21, 2022	70.00	70.60	69.75	70.58
6988	NYSE	O	Wed, Jul 20, 2022	69.94	70.55	69.39	70.25
6987	NYSE	O	Tue, Jul 19, 2022	69.93	70.13	69.29	70.08
6986	NYSE	O	Mon, Jul 18, 2022	70.50	70.64	69.17	69.47
6985	NYSE	O	Fri, Jul 15, 2022	69.36	70.42	68.84	70.31
6984	NYSE	O	Thu, Jul 14, 2022	67.03	68.66	66.86	68.45
6983	NYSE	O	Wed, Jul 13, 2022	68.63	69.24	68.03	68.05
6982	NYSE	O	Tue, Jul 12, 2022	69.09	69.89	68.79	69.36
6981	NYSE	O	Mon, Jul 11, 2022	68.92	69.58	68.63	69.56
6980	NYSE	O	Fri, Jul 8, 2022	68.80	69.30	68.52	68.98
6979	NYSE	O	Thu, Jul 7, 2022	69.62	69.69	68.65	68.79
6978	NYSE	O	Wed, Jul 6, 2022	69.50	69.98	69.03	69.50
6977	NYSE	O	Tue, Jul 5, 2022	69.61	69.86	68.08	69.29
6976	NYSE	O	Fri, Jul 1, 2022	68.18	70.21	68.14	70.15
6975	NYSE	O	Thu, Jun 30, 2022	68.61	68.97	67.96	68.26
6974	NYSE	O	Wed, Jun 29, 2022	68.98	69.47	68.88	69.11
6973	NYSE	O	Tue, Jun 28, 2022	69.90	70.68	69.03	69.13
6972	NYSE	O	Mon, Jun 27, 2022	69.06	69.67	68.56	69.44
6971	NYSE	O	Fri, Jun 24, 2022	68.06	69.38	67.91	69.19
6970	NYSE	O	Thu, Jun 23, 2022	67.05	68.05	66.90	67.99
6969	NYSE	O	Wed, Jun 22, 2022	64.76	67.07	64.76	66.39
6968	NYSE	O	Tue, Jun 21, 2022	65.01	66.24	65.01	65.47
6967	NYSE	O	Fri, Jun 17, 2022	64.21	65.70	64.21	64.87
6966	NYSE	O	Thu, Jun 16, 2022	63.48	64.91	63.30	64.23
6965	NYSE	O	Wed, Jun 15, 2022	63.38	65.79	63.24	64.80
6964	NYSE	O	Tue, Jun 14, 2022	63.31	63.67	62.29	62.79
6963	NYSE	O	Mon, Jun 13, 2022	64.87	65.11	62.94	63.21
6962	NYSE	O	Fri, Jun 10, 2022	65.73	66.73	65.27	65.96
6961	NYSE	O	Thu, Jun 9, 2022	66.96	67.56	66.26	66.28
6960	NYSE	O	Wed, Jun 8, 2022	67.68	67.76	66.88	67.11
6959	NYSE	O	Tue, Jun 7, 2022	66.75	68.11	66.62	68.06
6958	NYSE	O	Mon, Jun 6, 2022	67.79	67.79	66.44	66.98
6957	NYSE	O	Fri, Jun 3, 2022	68.17	68.18	67.25	67.36
6956	NYSE	O	Thu, Jun 2, 2022	67.86	68.48	66.97	68.44
6955	NYSE	O	Wed, Jun 1, 2022	68.23	68.41	67.59	68.08
6954	NYSE	O	Tue, May 31, 2022	68.18	68.59	67.30	68.22
6953	NYSE	O	Fri, May 27, 2022	68.50	69.37	68.43	69.10
6952	NYSE	O	Thu, May 26, 2022	69.08	69.32	68.02	68.07
6951	NYSE	O	Wed, May 25, 2022	68.11	69.45	68.03	69.18
6950	NYSE	O	Tue, May 24, 2022	67.25	68.52	66.29	68.44
6949	NYSE	O	Mon, May 23, 2022	67.90	68.49	67.02	67.22
6948	NYSE	O	Fri, May 20, 2022	67.79	68.12	66.90	67.99
6947	NYSE	O	Thu, May 19, 2022	67.13	67.81	66.18	67.15
6946	NYSE	O	Wed, May 18, 2022	68.34	68.50	67.37	67.56
6945	NYSE	O	Tue, May 17, 2022	68.43	68.82	67.78	68.61
6944	NYSE	O	Mon, May 16, 2022	67.59	68.37	67.13	68.06
6943	NYSE	O	Fri, May 13, 2022	65.80	67.47	65.40	67.41
6942	NYSE	O	Thu, May 12, 2022	63.58	65.40	63.39	65.39
6941	NYSE	O	Wed, May 11, 2022	63.50	64.62	63.15	63.80
6940	NYSE	O	Tue, May 10, 2022	65.16	65.51	62.74	63.50
6939	NYSE	O	Mon, May 9, 2022	65.50	65.64	64.30	64.56
6938	NYSE	O	Fri, May 6, 2022	66.52	66.86	65.37	66.12
6937	NYSE	O	Thu, May 5, 2022	69.06	69.37	66.65	67.10
6936	NYSE	O	Wed, May 4, 2022	67.54	68.89	67.01	68.58
6935	NYSE	O	Tue, May 3, 2022	67.73	68.66	67.11	67.67
6934	NYSE	O	Mon, May 2, 2022	69.58	69.87	66.11	67.38
6933	NYSE	O	Fri, Apr 29, 2022	72.01	72.09	69.23	69.36
6932	NYSE	O	Thu, Apr 28, 2022	71.66	72.83	71.21	72.46
6931	NYSE	O	Wed, Apr 27, 2022	72.17	72.56	71.61	71.66
6930	NYSE	O	Tue, Apr 26, 2022	72.97	73.50	71.91	71.93
6929	NYSE	O	Mon, Apr 25, 2022	73.50	73.66	71.86	72.75
6928	NYSE	O	Fri, Apr 22, 2022	74.42	74.75	73.48	73.54
6927	NYSE	O	Thu, Apr 21, 2022	75.17	75.40	74.52	74.56
6926	NYSE	O	Wed, Apr 20, 2022	74.12	75.32	74.03	74.93
6925	NYSE	O	Tue, Apr 19, 2022	73.38	74.27	73.35	74.12
6924	NYSE	O	Mon, Apr 18, 2022	72.61	73.38	72.52	73.25
6923	NYSE	O	Thu, Apr 14, 2022	72.49	73.09	72.32	72.61
6922	NYSE	O	Wed, Apr 13, 2022	71.74	72.22	71.67	72.19
6921	NYSE	O	Tue, Apr 12, 2022	71.50	71.86	71.14	71.56
6920	NYSE	O	Mon, Apr 11, 2022	72.13	72.30	71.35	71.52
6919	NYSE	O	Fri, Apr 8, 2022	71.70	72.53	71.37	72.16
6918	NYSE	O	Thu, Apr 7, 2022	71.34	71.97	70.79	71.62
6917	NYSE	O	Wed, Apr 6, 2022	70.25	71.80	69.77	71.78
6916	NYSE	O	Tue, Apr 5, 2022	70.56	71.47	70.52	70.67
6915	NYSE	O	Mon, Apr 4, 2022	70.67	70.86	69.77	70.57
6914	NYSE	O	Fri, Apr 1, 2022	69.36	70.91	69.33	70.90
6913	NYSE	O	Thu, Mar 31, 2022	70.41	70.67	69.28	69.30
6912	NYSE	O	Wed, Mar 30, 2022	70.49	70.89	70.02	70.03
6911	NYSE	O	Tue, Mar 29, 2022	69.11	70.71	69.07	70.62
6910	NYSE	O	Mon, Mar 28, 2022	67.91	68.72	67.87	68.72
6909	NYSE	O	Fri, Mar 25, 2022	67.02	67.99	67.00	67.95
6908	NYSE	O	Thu, Mar 24, 2022	66.81	67.03	66.37	66.78
6907	NYSE	O	Wed, Mar 23, 2022	67.29	67.52	66.75	66.90
6906	NYSE	O	Tue, Mar 22, 2022	66.87	67.79	66.85	67.45
6905	NYSE	O	Mon, Mar 21, 2022	66.83	67.48	66.24	66.58
6904	NYSE	O	Fri, Mar 18, 2022	66.30	66.95	66.30	66.88
6903	NYSE	O	Thu, Mar 17, 2022	65.16	66.52	65.14	66.49
6902	NYSE	O	Wed, Mar 16, 2022	65.52	66.17	64.51	65.60
6901	NYSE	O	Tue, Mar 15, 2022	65.82	66.12	64.67	65.12
6900	NYSE	O	Mon, Mar 14, 2022	65.67	66.15	64.60	64.88
6899	NYSE	O	Fri, Mar 11, 2022	65.25	65.89	65.18	65.35
6898	NYSE	O	Thu, Mar 10, 2022	64.71	64.96	64.13	64.82
6897	NYSE	O	Wed, Mar 9, 2022	65.70	65.96	65.13	65.17
6896	NYSE	O	Tue, Mar 8, 2022	64.62	65.89	64.17	64.90
6895	NYSE	O	Mon, Mar 7, 2022	66.43	66.52	64.66	64.67
6894	NYSE	O	Fri, Mar 4, 2022	66.12	66.86	65.17	66.82
6893	NYSE	O	Thu, Mar 3, 2022	66.42	66.66	65.42	66.62
6892	NYSE	O	Wed, Mar 2, 2022	66.00	66.58	65.81	66.10
6891	NYSE	O	Tue, Mar 1, 2022	66.26	66.57	65.48	65.82
6890	NYSE	O	Mon, Feb 28, 2022	66.50	66.97	65.51	66.09
6889	NYSE	O	Fri, Feb 25, 2022	66.00	67.46	65.87	67.15
6888	NYSE	O	Thu, Feb 24, 2022	64.67	65.94	63.90	65.74
6887	NYSE	O	Wed, Feb 23, 2022	67.09	67.18	65.21	65.25
6886	NYSE	O	Tue, Feb 22, 2022	66.46	66.69	65.59	66.04
6885	NYSE	O	Fri, Feb 18, 2022	67.11	67.62	66.55	66.63
6884	NYSE	O	Thu, Feb 17, 2022	66.96	67.41	66.56	67.12
6883	NYSE	O	Wed, Feb 16, 2022	67.20	67.64	66.72	67.44
6882	NYSE	O	Tue, Feb 15, 2022	67.49	67.84	66.89	67.05
6881	NYSE	O	Mon, Feb 14, 2022	67.34	67.69	66.58	66.89
6880	NYSE	O	Fri, Feb 11, 2022	67.53	68.22	66.79	67.49
6879	NYSE	O	Thu, Feb 10, 2022	67.79	68.74	66.91	67.24
6878	NYSE	O	Wed, Feb 9, 2022	68.16	68.78	68.07	68.56
6877	NYSE	O	Tue, Feb 8, 2022	67.99	68.14	67.32	67.55
6876	NYSE	O	Mon, Feb 7, 2022	68.10	68.74	67.90	68.04
6875	NYSE	O	Fri, Feb 4, 2022	68.40	68.81	67.73	68.19
6874	NYSE	O	Thu, Feb 3, 2022	69.50	69.53	68.60	68.67
6873	NYSE	O	Wed, Feb 2, 2022	68.99	70.02	68.62	69.80
6872	NYSE	O	Tue, Feb 1, 2022	69.03	69.52	68.65	69.13
6871	NYSE	O	Mon, Jan 31, 2022	68.63	69.44	68.29	69.41
6870	NYSE	O	Fri, Jan 28, 2022	67.72	69.50	66.93	69.24
6869	NYSE	O	Thu, Jan 27, 2022	68.38	69.19	67.49	67.76
6868	NYSE	O	Wed, Jan 26, 2022	69.38	70.09	67.47	67.93
6867	NYSE	O	Tue, Jan 25, 2022	67.79	69.22	67.11	68.92
6866	NYSE	O	Mon, Jan 24, 2022	66.97	68.51	65.74	68.41
6865	NYSE	O	Fri, Jan 21, 2022	67.56	68.23	66.98	67.92
6864	NYSE	O	Thu, Jan 20, 2022	68.73	68.97	67.31	67.32
6863	NYSE	O	Wed, Jan 19, 2022	69.87	70.02	68.56	68.57
6862	NYSE	O	Tue, Jan 18, 2022	71.28	71.43	69.64	69.73
6861	NYSE	O	Fri, Jan 14, 2022	71.55	71.72	70.75	71.50
6860	NYSE	O	Thu, Jan 13, 2022	71.99	72.55	71.51	71.70
6859	NYSE	O	Wed, Jan 12, 2022	71.34	72.19	71.20	71.87
6858	NYSE	O	Tue, Jan 11, 2022	71.49	71.62	70.37	71.29
6857	NYSE	O	Mon, Jan 10, 2022	71.29	71.66	70.55	71.63
6856	NYSE	O	Fri, Jan 7, 2022	71.13	71.54	70.71	71.41
6855	NYSE	O	Thu, Jan 6, 2022	71.36	71.87	70.89	71.41
6854	NYSE	O	Wed, Jan 5, 2022	72.12	72.48	70.89	71.08
6853	NYSE	O	Tue, Jan 4, 2022	71.15	72.48	71.12	72.25
6852	NYSE	O	Mon, Jan 3, 2022	71.73	71.81	70.10	71.20
6851	NYSE	O	Fri, Dec 31, 2021	71.75	72.01	71.51	71.59
6850	NYSE	O	Thu, Dec 30, 2021	72.00	72.21	71.51	71.66
6849	NYSE	O	Wed, Dec 29, 2021	71.50	72.03	71.31	71.90
6848	NYSE	O	Tue, Dec 28, 2021	70.88	71.51	70.74	71.40
6847	NYSE	O	Mon, Dec 27, 2021	69.25	70.95	69.24	70.94
6846	NYSE	O	Thu, Dec 23, 2021	69.25	69.42	68.86	69.22
6845	NYSE	O	Wed, Dec 22, 2021	68.90	69.24	68.46	69.14
6844	NYSE	O	Tue, Dec 21, 2021	67.59	68.86	67.56	68.73
6843	NYSE	O	Mon, Dec 20, 2021	67.14	67.38	66.36	67.26
6842	NYSE	O	Fri, Dec 17, 2021	67.65	68.67	67.55	67.78
6841	NYSE	O	Thu, Dec 16, 2021	67.44	68.00	67.14	67.67
6840	NYSE	O	Wed, Dec 15, 2021	67.00	67.38	65.65	67.22
6839	NYSE	O	Tue, Dec 14, 2021	68.10	68.64	67.25	67.29
6838	NYSE	O	Mon, Dec 13, 2021	66.99	68.47	66.85	68.16
6837	NYSE	O	Fri, Dec 10, 2021	67.81	67.81	66.89	66.94
6836	NYSE	O	Thu, Dec 9, 2021	68.52	68.52	67.34	67.36
6835	NYSE	O	Wed, Dec 8, 2021	68.35	69.09	68.24	68.85
6834	NYSE	O	Tue, Dec 7, 2021	68.40	68.88	68.04	68.39
6833	NYSE	O	Mon, Dec 6, 2021	67.77	69.59	67.71	68.08
6832	NYSE	O	Fri, Dec 3, 2021	67.58	67.88	66.83	67.25
6831	NYSE	O	Thu, Dec 2, 2021	66.55	68.06	66.42	67.52
6830	NYSE	O	Wed, Dec 1, 2021	68.45	69.09	65.90	65.92
6829	NYSE	O	Tue, Nov 30, 2021	69.49	69.49	67.89	67.92
6828	NYSE	O	Mon, Nov 29, 2021	70.02	70.60	69.19	69.55
6827	NYSE	O	Fri, Nov 26, 2021	69.84	70.78	69.18	69.47
6826	NYSE	O	Wed, Nov 24, 2021	69.92	70.74	69.43	70.64
6825	NYSE	O	Tue, Nov 23, 2021	70.81	71.06	69.89	69.90
6824	NYSE	O	Mon, Nov 22, 2021	70.94	71.63	70.52	70.69
6823	NYSE	O	Fri, Nov 19, 2021	71.06	71.42	70.30	70.91
6822	NYSE	O	Thu, Nov 18, 2021	72.13	72.16	70.91	71.04
6821	NYSE	O	Wed, Nov 17, 2021	71.24	72.02	69.55	71.97
6820	NYSE	O	Tue, Nov 16, 2021	71.23	71.45	70.37	71.41
6819	NYSE	O	Mon, Nov 15, 2021	71.37	71.37	70.41	71.14
6818	NYSE	O	Fri, Nov 12, 2021	70.02	70.60	69.94	70.44
6817	NYSE	O	Thu, Nov 11, 2021	68.58	70.14	68.44	70.13
6816	NYSE	O	Wed, Nov 10, 2021	68.72	69.22	68.66	68.89
6815	NYSE	O	Tue, Nov 9, 2021	69.44	69.50	68.53	68.72
6814	NYSE	O	Mon, Nov 8, 2021	69.55	69.56	68.80	69.21
6813	NYSE	O	Fri, Nov 5, 2021	69.64	70.35	69.35	69.50
6812	NYSE	O	Thu, Nov 4, 2021	70.18	70.26	68.64	69.03
6811	NYSE	O	Wed, Nov 3, 2021	69.72	70.35	69.60	69.99
6810	NYSE	O	Tue, Nov 2, 2021	68.91	70.23	68.66	69.71
6809	NYSE	O	Mon, Nov 1, 2021	68.76	69.01	67.19	68.62
6808	NYSE	O	Fri, Oct 29, 2021	70.24	71.00	68.99	68.94
6807	NYSE	O	Thu, Oct 28, 2021	71.25	71.28	70.22	70.84
6806	NYSE	O	Wed, Oct 27, 2021	72.04	72.14	70.98	71.00
6805	NYSE	O	Tue, Oct 26, 2021	71.26	72.24	71.06	71.76
6804	NYSE	O	Mon, Oct 25, 2021	69.51	72.20	69.48	71.53
6803	NYSE	O	Fri, Oct 22, 2021	69.02	69.59	69.00	69.48
6802	NYSE	O	Thu, Oct 21, 2021	69.10	69.53	68.65	68.92
6801	NYSE	O	Wed, Oct 20, 2021	67.96	69.14	67.88	69.10
6800	NYSE	O	Tue, Oct 19, 2021	68.30	68.34	67.78	67.83
6799	NYSE	O	Mon, Oct 18, 2021	67.22	68.21	67.01	68.13
6798	NYSE	O	Fri, Oct 15, 2021	67.86	68.15	67.28	67.46
6797	NYSE	O	Thu, Oct 14, 2021	66.81	67.58	66.24	67.42
6796	NYSE	O	Wed, Oct 13, 2021	66.68	66.91	65.59	66.59
6795	NYSE	O	Tue, Oct 12, 2021	65.75	66.83	65.47	66.43
6794	NYSE	O	Mon, Oct 11, 2021	65.10	65.65	64.90	65.62
6793	NYSE	O	Fri, Oct 8, 2021	65.56	65.93	64.97	65.08
6792	NYSE	O	Thu, Oct 7, 2021	65.81	66.57	65.56	65.68
6791	NYSE	O	Wed, Oct 6, 2021	64.00	65.66	63.65	65.61
6790	NYSE	O	Tue, Oct 5, 2021	64.40	64.47	63.74	64.16
6789	NYSE	O	Mon, Oct 4, 2021	63.56	64.48	63.47	64.40
6788	NYSE	O	Fri, Oct 1, 2021	63.19	64.20	62.93	63.77
6787	NYSE	O	Thu, Sep 30, 2021	63.91	63.96	62.81	62.81
6786	NYSE	O	Wed, Sep 29, 2021	63.20	64.10	63.14	63.73
6785	NYSE	O	Tue, Sep 28, 2021	63.35	63.53	62.86	62.94
6784	NYSE	O	Mon, Sep 27, 2021	64.64	65.03	63.59	63.60
6783	NYSE	O	Fri, Sep 24, 2021	65.42	65.68	64.13	64.36
6782	NYSE	O	Thu, Sep 23, 2021	65.75	66.08	65.58	65.64
6781	NYSE	O	Wed, Sep 22, 2021	65.66	65.99	65.29	65.62
6780	NYSE	O	Tue, Sep 21, 2021	65.71	65.94	65.12	65.12
6779	NYSE	O	Mon, Sep 20, 2021	65.07	65.97	64.82	65.47
6778	NYSE	O	Fri, Sep 17, 2021	66.16	66.91	65.43	65.54
6777	NYSE	O	Thu, Sep 16, 2021	66.24	66.74	65.86	66.23
6776	NYSE	O	Wed, Sep 15, 2021	66.05	66.61	65.84	66.30
6775	NYSE	O	Tue, Sep 14, 2021	66.50	66.75	65.52	66.05
6774	NYSE	O	Mon, Sep 13, 2021	66.52	66.88	66.09	66.36
6773	NYSE	O	Fri, Sep 10, 2021	67.60	67.67	65.76	65.77
6772	NYSE	O	Thu, Sep 9, 2021	69.09	69.10	67.44	67.47
6771	NYSE	O	Wed, Sep 8, 2021	68.79	69.63	68.66	69.43
6770	NYSE	O	Tue, Sep 7, 2021	70.01	70.01	68.50	68.96
6769	NYSE	O	Fri, Sep 3, 2021	70.26	70.35	68.76	70.01
6768	NYSE	O	Thu, Sep 2, 2021	70.21	70.41	69.62	70.38
6767	NYSE	O	Wed, Sep 1, 2021	70.03	70.45	69.00	70.12
6766	NYSE	O	Tue, Aug 31, 2021	69.56	70.11	69.31	69.94
6765	NYSE	O	Mon, Aug 30, 2021	69.24	69.78	69.07	69.55
6764	NYSE	O	Fri, Aug 27, 2021	68.97	69.58	68.93	69.29
6763	NYSE	O	Thu, Aug 26, 2021	68.68	69.01	68.38	68.74
6762	NYSE	O	Wed, Aug 25, 2021	68.48	69.14	68.04	68.69
6761	NYSE	O	Tue, Aug 24, 2021	69.20	69.24	68.40	68.60
6760	NYSE	O	Mon, Aug 23, 2021	69.71	70.01	68.78	68.89
6759	NYSE	O	Fri, Aug 20, 2021	69.28	70.05	68.61	69.64
6758	NYSE	O	Thu, Aug 19, 2021	69.21	69.97	68.86	69.28
6757	NYSE	O	Wed, Aug 18, 2021	69.89	70.07	69.30	69.44
6756	NYSE	O	Tue, Aug 17, 2021	70.09	70.29	69.37	70.02
6755	NYSE	O	Mon, Aug 16, 2021	69.69	70.43	69.67	70.23
6754	NYSE	O	Fri, Aug 13, 2021	68.98	69.70	68.79	69.67
6753	NYSE	O	Thu, Aug 12, 2021	68.80	68.92	68.16	68.69
6752	NYSE	O	Wed, Aug 11, 2021	68.24	68.81	67.99	68.67
6751	NYSE	O	Tue, Aug 10, 2021	68.38	68.41	67.79	67.87
6750	NYSE	O	Mon, Aug 9, 2021	68.33	68.65	67.99	68.39
6749	NYSE	O	Fri, Aug 6, 2021	68.60	68.95	68.15	68.39
6748	NYSE	O	Thu, Aug 5, 2021	68.27	68.56	67.90	68.55
6747	NYSE	O	Wed, Aug 4, 2021	68.16	68.37	67.77	67.93
6746	NYSE	O	Tue, Aug 3, 2021	68.08	68.65	67.46	68.18
6745	NYSE	O	Mon, Aug 2, 2021	68.35	69.00	67.71	67.72
6744	NYSE	O	Fri, Jul 30, 2021	68.17	69.19	68.00	68.07
6743	NYSE	O	Thu, Jul 29, 2021	68.28	68.71	67.92	67.77
6742	NYSE	O	Wed, Jul 28, 2021	69.09	69.09	68.07	68.11
6741	NYSE	O	Tue, Jul 27, 2021	68.14	69.12	68.08	68.79
6740	NYSE	O	Mon, Jul 26, 2021	68.13	68.66	67.99	68.43
6739	NYSE	O	Fri, Jul 23, 2021	67.79	68.37	67.76	68.25
6738	NYSE	O	Thu, Jul 22, 2021	67.71	67.88	67.33	67.70
6737	NYSE	O	Wed, Jul 21, 2021	67.99	68.56	67.92	67.96
6736	NYSE	O	Tue, Jul 20, 2021	66.77	68.30	66.74	68.03
6735	NYSE	O	Mon, Jul 19, 2021	66.67	66.77	65.89	66.53
6734	NYSE	O	Fri, Jul 16, 2021	67.49	67.83	67.26	67.36
6733	NYSE	O	Thu, Jul 15, 2021	66.83	67.14	66.66	67.09
6732	NYSE	O	Wed, Jul 14, 2021	66.22	66.91	66.19	66.68
6731	NYSE	O	Tue, Jul 13, 2021	66.94	67.17	65.93	66.30
6730	NYSE	O	Mon, Jul 12, 2021	66.53	67.36	66.31	67.11
6729	NYSE	O	Fri, Jul 9, 2021	66.07	66.72	65.76	66.69
6728	NYSE	O	Thu, Jul 8, 2021	65.80	66.15	65.37	65.75
6727	NYSE	O	Wed, Jul 7, 2021	65.87	66.28	65.44	66.03
6726	NYSE	O	Tue, Jul 6, 2021	65.44	66.24	64.92	66.09
6725	NYSE	O	Fri, Jul 2, 2021	65.17	65.76	64.99	65.35
6724	NYSE	O	Thu, Jul 1, 2021	63.68	65.38	63.67	64.93
6723	NYSE	O	Wed, Jun 30, 2021	65.52	66.12	64.52	64.63
6722	NYSE	O	Tue, Jun 29, 2021	65.69	66.33	65.55	65.57
6721	NYSE	O	Mon, Jun 28, 2021	66.01	66.09	65.38	65.69
6720	NYSE	O	Fri, Jun 25, 2021	65.28	66.05	64.94	65.98
6719	NYSE	O	Thu, Jun 24, 2021	65.75	65.75	64.77	64.88
6718	NYSE	O	Wed, Jun 23, 2021	65.35	65.77	65.09	65.29
6717	NYSE	O	Tue, Jun 22, 2021	65.63	65.94	65.33	65.35
6716	NYSE	O	Mon, Jun 21, 2021	65.04	66.32	64.87	65.91
6715	NYSE	O	Fri, Jun 18, 2021	65.72	65.91	64.72	64.73
6714	NYSE	O	Thu, Jun 17, 2021	66.34	66.36	65.69	66.07
6713	NYSE	O	Wed, Jun 16, 2021	67.69	67.78	66.28	66.29
6712	NYSE	O	Tue, Jun 15, 2021	68.18	68.36	67.40	67.41
6711	NYSE	O	Mon, Jun 14, 2021	68.24	68.49	67.94	68.37
6710	NYSE	O	Fri, Jun 11, 2021	68.83	68.83	67.76	68.15
6709	NYSE	O	Thu, Jun 10, 2021	68.70	69.05	68.39	68.83
6708	NYSE	O	Wed, Jun 9, 2021	68.76	69.02	68.37	68.72
6707	NYSE	O	Tue, Jun 8, 2021	68.23	68.76	68.19	68.23
6706	NYSE	O	Mon, Jun 7, 2021	68.27	68.75	68.12	68.13
6705	NYSE	O	Fri, Jun 4, 2021	68.16	68.32	67.64	68.19
6704	NYSE	O	Thu, Jun 3, 2021	68.54	68.54	67.71	67.97
6703	NYSE	O	Wed, Jun 2, 2021	67.23	68.39	67.01	68.38
6702	NYSE	O	Tue, Jun 1, 2021	66.55	67.19	66.18	67.16
6701	NYSE	O	Fri, May 28, 2021	66.10	66.42	65.85	66.24
6700	NYSE	O	Thu, May 27, 2021	67.13	67.22	65.88	65.83
6699	NYSE	O	Wed, May 26, 2021	66.80	67.32	66.51	66.93
6698	NYSE	O	Tue, May 25, 2021	66.05	66.87	65.69	66.66
6697	NYSE	O	Mon, May 24, 2021	64.77	66.23	64.65	65.99
6696	NYSE	O	Fri, May 21, 2021	65.02	65.26	64.41	64.47
6695	NYSE	O	Thu, May 20, 2021	63.47	64.98	63.34	64.79
6694	NYSE	O	Wed, May 19, 2021	63.06	63.59	62.46	63.58
6693	NYSE	O	Tue, May 18, 2021	63.55	63.72	62.99	63.41
6692	NYSE	O	Mon, May 17, 2021	63.45	63.63	63.13	63.33
6691	NYSE	O	Fri, May 14, 2021	62.94	63.44	62.86	63.27
6690	NYSE	O	Thu, May 13, 2021	62.73	63.16	62.58	62.66
6689	NYSE	O	Wed, May 12, 2021	63.89	64.12	62.48	62.69
6688	NYSE	O	Tue, May 11, 2021	64.94	65.03	63.68	64.10
6687	NYSE	O	Mon, May 10, 2021	66.28	66.61	65.37	65.40
6686	NYSE	O	Fri, May 7, 2021	65.18	66.28	65.18	65.95
6685	NYSE	O	Thu, May 6, 2021	65.17	65.74	64.89	65.41
6684	NYSE	O	Wed, May 5, 2021	66.50	65.66	64.62	65.02
6683	NYSE	O	Tue, May 4, 2021	66.65	67.65	66.53	66.92
6682	NYSE	O	Mon, May 3, 2021	67.06	67.22	66.46	66.51
6681	NYSE	O	Fri, Apr 30, 2021	66.64	67.16	65.68	66.96
6680	NYSE	O	Thu, Apr 29, 2021	67.81	69.57	66.80	66.89
6679	NYSE	O	Wed, Apr 28, 2021	66.79	67.14	66.33	66.43
6678	NYSE	O	Tue, Apr 27, 2021	67.16	67.21	66.61	66.68
6677	NYSE	O	Mon, Apr 26, 2021	67.62	67.77	66.91	67.13
6676	NYSE	O	Fri, Apr 23, 2021	67.29	67.43	66.74	67.21
6675	NYSE	O	Thu, Apr 22, 2021	67.40	67.84	66.78	66.90
6674	NYSE	O	Wed, Apr 21, 2021	66.57	67.34	66.28	67.15
6673	NYSE	O	Tue, Apr 20, 2021	65.18	66.50	65.08	66.42
6672	NYSE	O	Mon, Apr 19, 2021	65.07	65.31	64.48	65.21
6671	NYSE	O	Fri, Apr 16, 2021	65.05	65.25	64.71	64.90
6670	NYSE	O	Thu, Apr 15, 2021	63.83	64.83	63.63	64.80
6669	NYSE	O	Wed, Apr 14, 2021	63.89	63.96	63.21	63.29
6668	NYSE	O	Tue, Apr 13, 2021	63.24	63.95	63.16	63.91
6667	NYSE	O	Mon, Apr 12, 2021	63.31	63.66	62.66	63.59
6666	NYSE	O	Fri, Apr 9, 2021	63.43	63.58	62.92	63.13
6665	NYSE	O	Thu, Apr 8, 2021	63.47	63.72	63.25	63.34
6664	NYSE	O	Wed, Apr 7, 2021	63.04	63.60	62.90	63.48
6663	NYSE	O	Tue, Apr 6, 2021	63.08	63.37	62.59	63.07
6662	NYSE	O	Mon, Apr 5, 2021	63.17	63.38	62.48	63.19
6661	NYSE	O	Thu, Apr 1, 2021	61.91	63.09	61.63	63.05
6660	NYSE	O	Wed, Mar 31, 2021	61.79	62.24	61.41	61.49
6659	NYSE	O	Tue, Mar 30, 2021	61.93	62.35	61.71	61.86
6658	NYSE	O	Mon, Mar 29, 2021	62.17	62.56	61.44	62.18
6657	NYSE	O	Fri, Mar 26, 2021	62.06	62.55	61.41	62.19
6656	NYSE	O	Thu, Mar 25, 2021	61.06	62.01	60.44	61.89
6655	NYSE	O	Wed, Mar 24, 2021	60.96	62.20	60.89	61.23
6654	NYSE	O	Tue, Mar 23, 2021	60.47	61.34	60.33	60.96
6653	NYSE	O	Mon, Mar 22, 2021	59.84	60.77	59.49	60.49
6652	NYSE	O	Fri, Mar 19, 2021	61.13	61.38	59.58	59.80
6651	NYSE	O	Thu, Mar 18, 2021	61.52	61.86	60.93	61.21
6650	NYSE	O	Wed, Mar 17, 2021	61.78	62.17	61.44	61.86
6649	NYSE	O	Tue, Mar 16, 2021	61.98	62.42	61.29	61.94
6648	NYSE	O	Mon, Mar 15, 2021	61.23	62.25	60.74	61.90
6647	NYSE	O	Fri, Mar 12, 2021	59.88	60.99	59.50	60.94
6646	NYSE	O	Thu, Mar 11, 2021	59.73	60.52	58.73	59.87
6645	NYSE	O	Wed, Mar 10, 2021	58.79	59.87	58.76	59.48
6644	NYSE	O	Tue, Mar 9, 2021	58.57	59.66	58.11	58.79
6643	NYSE	O	Mon, Mar 8, 2021	58.19	59.23	57.80	58.53
6642	NYSE	O	Fri, Mar 5, 2021	57.78	58.16	56.43	58.06
6641	NYSE	O	Thu, Mar 4, 2021	58.68	59.00	56.84	57.57
6640	NYSE	O	Wed, Mar 3, 2021	58.46	59.56	58.39	58.86
6639	NYSE	O	Tue, Mar 2, 2021	58.59	58.80	57.82	58.46
6638	NYSE	O	Mon, Mar 1, 2021	59.24	59.80	58.54	58.60
6637	NYSE	O	Fri, Feb 26, 2021	59.42	59.97	58.30	58.35
6636	NYSE	O	Thu, Feb 25, 2021	60.55	61.77	59.14	59.42
6635	NYSE	O	Wed, Feb 24, 2021	60.36	60.66	59.97	60.40
6634	NYSE	O	Tue, Feb 23, 2021	60.56	60.83	59.57	60.41
6633	NYSE	O	Mon, Feb 22, 2021	59.32	60.42	59.17	60.14
6632	NYSE	O	Fri, Feb 19, 2021	59.28	60.14	59.10	59.16
6631	NYSE	O	Thu, Feb 18, 2021	59.67	59.79	58.92	58.99
6630	NYSE	O	Wed, Feb 17, 2021	59.66	59.99	59.16	59.81
6629	NYSE	O	Tue, Feb 16, 2021	60.67	60.82	59.34	59.75
6628	NYSE	O	Fri, Feb 12, 2021	60.64	61.12	60.14	60.49
6627	NYSE	O	Thu, Feb 11, 2021	60.67	61.04	60.42	60.94
6626	NYSE	O	Wed, Feb 10, 2021	60.16	61.48	59.99	60.52
6625	NYSE	O	Tue, Feb 9, 2021	59.05	59.84	58.97	59.79
6624	NYSE	O	Mon, Feb 8, 2021	59.27	59.36	58.86	58.97
6623	NYSE	O	Fri, Feb 5, 2021	59.21	59.49	59.06	59.25
6622	NYSE	O	Thu, Feb 4, 2021	58.66	59.50	58.55	59.02
6621	NYSE	O	Wed, Feb 3, 2021	58.16	58.69	57.76	58.55
6620	NYSE	O	Tue, Feb 2, 2021	58.26	58.86	57.91	58.41
6619	NYSE	O	Mon, Feb 1, 2021	57.57	58.33	56.98	58.26
6618	NYSE	O	Fri, Jan 29, 2021	58.24	58.97	57.03	57.19
6617	NYSE	O	Thu, Jan 28, 2021	58.34	59.80	58.26	58.80
6616	NYSE	O	Wed, Jan 27, 2021	58.34	59.24	58.21	58.45
6615	NYSE	O	Tue, Jan 26, 2021	58.54	59.25	58.37	58.75
6614	NYSE	O	Mon, Jan 25, 2021	58.10	59.35	57.74	58.47
6613	NYSE	O	Fri, Jan 22, 2021	57.05	58.05	56.89	57.95
6612	NYSE	O	Thu, Jan 21, 2021	56.64	57.59	56.34	57.22
6611	NYSE	O	Wed, Jan 20, 2021	56.36	57.31	56.19	57.12
6610	NYSE	O	Tue, Jan 19, 2021	57.13	57.13	55.95	56.30
6609	NYSE	O	Fri, Jan 15, 2021	56.21	57.06	55.58	56.80
6608	NYSE	O	Thu, Jan 14, 2021	56.31	56.37	55.85	56.00
6607	NYSE	O	Wed, Jan 13, 2021	56.40	57.00	55.70	55.95
6606	NYSE	O	Tue, Jan 12, 2021	55.24	56.11	55.20	55.98
6605	NYSE	O	Mon, Jan 11, 2021	57.70	57.94	57.39	57.54
6604	NYSE	O	Fri, Jan 8, 2021	57.13	57.97	57.00	57.85
6603	NYSE	O	Thu, Jan 7, 2021	57.88	57.89	56.71	57.04
6602	NYSE	O	Wed, Jan 6, 2021	58.68	58.75	57.47	57.76
6601	NYSE	O	Tue, Jan 5, 2021	58.10	58.83	58.04	58.26
6600	NYSE	O	Mon, Jan 4, 2021	60.21	60.29	57.93	57.97
6599	NYSE	O	Thu, Dec 31, 2020	59.01	60.23	58.54	60.20
6598	NYSE	O	Wed, Dec 30, 2020	59.09	60.03	58.98	59.12
6597	NYSE	O	Tue, Dec 29, 2020	59.82	60.28	58.92	59.04
6596	NYSE	O	Mon, Dec 28, 2020	59.12	59.92	59.03	59.82
6595	NYSE	O	Thu, Dec 24, 2020	58.74	59.19	58.38	59.16
6594	NYSE	O	Wed, Dec 23, 2020	59.04	59.49	58.49	58.55
6593	NYSE	O	Tue, Dec 22, 2020	58.00	59.00	57.64	59.00
6592	NYSE	O	Mon, Dec 21, 2020	57.41	57.89	56.86	57.88
6591	NYSE	O	Fri, Dec 18, 2020	58.95	59.59	57.40	57.64
6590	NYSE	O	Thu, Dec 17, 2020	59.72	59.82	58.99	59.10
6589	NYSE	O	Wed, Dec 16, 2020	59.83	60.14	59.34	59.41
6588	NYSE	O	Tue, Dec 15, 2020	58.95	59.80	58.45	59.80
6587	NYSE	O	Mon, Dec 14, 2020	58.97	59.94	58.51	58.70
6586	NYSE	O	Fri, Dec 11, 2020	58.10	58.68	57.99	58.55
6585	NYSE	O	Thu, Dec 10, 2020	58.50	58.70	57.95	58.04
6584	NYSE	O	Wed, Dec 9, 2020	58.54	59.35	58.29	58.77
6583	NYSE	O	Tue, Dec 8, 2020	58.75	59.19	58.48	58.49
6582	NYSE	O	Mon, Dec 7, 2020	59.30	59.41	58.69	58.83
6581	NYSE	O	Fri, Dec 4, 2020	59.62	59.93	58.96	59.32
6580	NYSE	O	Thu, Dec 3, 2020	58.91	59.73	58.76	59.16
6579	NYSE	O	Wed, Dec 2, 2020	58.57	59.11	58.13	58.86
6578	NYSE	O	Tue, Dec 1, 2020	58.61	59.10	58.28	58.46
6577	NYSE	O	Mon, Nov 30, 2020	59.85	59.88	58.04	58.07
6576	NYSE	O	Fri, Nov 27, 2020	61.01	61.01	59.56	59.46
6575	NYSE	O	Wed, Nov 25, 2020	60.04	61.11	59.53	60.91
6574	NYSE	O	Tue, Nov 24, 2020	59.87	60.99	59.78	59.88
6573	NYSE	O	Mon, Nov 23, 2020	58.84	60.09	58.68	58.96
6572	NYSE	O	Fri, Nov 20, 2020	58.99	59.30	58.32	58.48
6571	NYSE	O	Thu, Nov 19, 2020	59.12	59.54	58.18	59.18
6570	NYSE	O	Wed, Nov 18, 2020	60.91	61.59	59.21	59.26
6569	NYSE	O	Tue, Nov 17, 2020	61.74	61.79	60.39	60.83
6568	NYSE	O	Mon, Nov 16, 2020	62.85	63.03	61.47	62.43
6567	NYSE	O	Fri, Nov 13, 2020	59.97	61.20	59.97	61.06
6566	NYSE	O	Thu, Nov 12, 2020	60.91	60.91	59.21	59.82
6565	NYSE	O	Wed, Nov 11, 2020	62.29	62.30	60.46	61.43
6564	NYSE	O	Tue, Nov 10, 2020	59.84	62.71	59.44	62.63
6563	NYSE	O	Mon, Nov 9, 2020	59.56	62.27	59.27	59.65
6562	NYSE	O	Fri, Nov 6, 2020	56.52	57.79	55.86	56.16
6561	NYSE	O	Thu, Nov 5, 2020	57.02	57.19	56.14	56.17
6560	NYSE	O	Wed, Nov 4, 2020	57.13	57.54	56.62	56.65
6559	NYSE	O	Tue, Nov 3, 2020	57.34	57.96	56.70	57.38
6558	NYSE	O	Mon, Nov 2, 2020	56.54	58.08	56.49	57.75
6557	NYSE	O	Fri, Oct 30, 2020	56.25	56.95	55.53	56.03
6556	NYSE	O	Thu, Oct 29, 2020	56.21	57.15	55.28	56.44
6555	NYSE	O	Wed, Oct 28, 2020	56.17	56.64	55.77	55.98
6554	NYSE	O	Tue, Oct 27, 2020	58.09	58.39	56.87	56.87
6553	NYSE	O	Mon, Oct 26, 2020	58.51	58.53	57.41	57.94
6552	NYSE	O	Fri, Oct 23, 2020	58.75	59.24	58.23	58.83
6551	NYSE	O	Thu, Oct 22, 2020	57.67	58.34	57.64	58.19
6550	NYSE	O	Wed, Oct 21, 2020	57.14	57.97	56.62	57.79
6549	NYSE	O	Tue, Oct 20, 2020	57.28	57.80	57.10	57.23
6548	NYSE	O	Mon, Oct 19, 2020	59.26	59.35	56.85	56.89
6547	NYSE	O	Fri, Oct 16, 2020	58.70	58.93	58.02	58.62
6546	NYSE	O	Thu, Oct 15, 2020	58.74	59.65	58.42	58.50
6545	NYSE	O	Wed, Oct 14, 2020	59.67	59.87	58.78	59.07
6544	NYSE	O	Tue, Oct 13, 2020	60.95	60.95	59.15	59.72
6543	NYSE	O	Mon, Oct 12, 2020	61.04	61.54	60.60	61.33
6542	NYSE	O	Fri, Oct 9, 2020	62.56	62.57	60.97	61.19
6541	NYSE	O	Thu, Oct 8, 2020	61.08	61.77	60.96	61.73
6540	NYSE	O	Wed, Oct 7, 2020	61.25	61.39	60.48	60.73
6539	NYSE	O	Tue, Oct 6, 2020	61.61	61.88	60.66	60.92
6538	NYSE	O	Mon, Oct 5, 2020	61.81	62.30	60.25	61.25
6537	NYSE	O	Fri, Oct 2, 2020	59.21	62.07	58.95	61.84
6536	NYSE	O	Thu, Oct 1, 2020	58.92	60.35	58.59	60.31
6535	NYSE	O	Wed, Sep 30, 2020	59.41	59.99	58.12	58.83
6534	NYSE	O	Tue, Sep 29, 2020	59.72	59.79	58.45	58.94
6533	NYSE	O	Mon, Sep 28, 2020	59.53	60.06	58.94	59.72
6532	NYSE	O	Fri, Sep 25, 2020	56.86	58.14	56.66	58.04
6531	NYSE	O	Thu, Sep 24, 2020	57.12	57.56	56.51	56.85
6530	NYSE	O	Wed, Sep 23, 2020	58.73	58.90	57.06	57.16
6529	NYSE	O	Tue, Sep 22, 2020	58.55	59.69	58.39	58.71
6528	NYSE	O	Mon, Sep 21, 2020	59.60	59.70	57.67	58.19
6527	NYSE	O	Fri, Sep 18, 2020	61.10	61.88	60.30	60.38
6526	NYSE	O	Thu, Sep 17, 2020	62.83	63.31	61.65	62.04
6525	NYSE	O	Wed, Sep 16, 2020	63.97	64.46	63.29	63.34
6524	NYSE	O	Tue, Sep 15, 2020	63.69	64.69	63.44	63.73
6523	NYSE	O	Mon, Sep 14, 2020	61.91	63.52	61.71	63.43
6522	NYSE	O	Fri, Sep 11, 2020	61.89	61.90	60.53	61.36
6521	NYSE	O	Thu, Sep 10, 2020	62.34	62.93	61.71	61.74
6520	NYSE	O	Wed, Sep 9, 2020	62.44	63.59	62.19	62.59
6519	NYSE	O	Tue, Sep 8, 2020	62.17	62.79	61.34	61.98
6518	NYSE	O	Fri, Sep 4, 2020	62.38	63.23	61.24	62.33
6517	NYSE	O	Thu, Sep 3, 2020	61.95	62.85	61.35	62.21
6516	NYSE	O	Wed, Sep 2, 2020	60.36	61.64	59.92	61.53
6515	NYSE	O	Tue, Sep 1, 2020	59.37	60.81	59.13	60.48
6514	NYSE	O	Mon, Aug 31, 2020	61.04	61.07	59.83	60.07
6513	NYSE	O	Fri, Aug 28, 2020	60.67	61.53	59.96	61.21
6512	NYSE	O	Thu, Aug 27, 2020	59.59	60.70	59.59	60.52
6511	NYSE	O	Wed, Aug 26, 2020	60.33	60.39	59.32	59.73
6510	NYSE	O	Tue, Aug 25, 2020	60.60	60.94	59.89	60.59
6509	NYSE	O	Mon, Aug 24, 2020	59.07	60.48	58.53	60.47
6508	NYSE	O	Fri, Aug 21, 2020	59.26	59.51	58.46	59.19
6507	NYSE	O	Thu, Aug 20, 2020	58.10	59.64	57.91	59.08
6506	NYSE	O	Wed, Aug 19, 2020	59.62	59.67	58.02	58.15
6505	NYSE	O	Tue, Aug 18, 2020	59.81	60.13	59.10	59.63
6504	NYSE	O	Mon, Aug 17, 2020	59.16	60.15	58.83	60.02
6503	NYSE	O	Fri, Aug 14, 2020	59.36	59.91	58.87	59.08
6502	NYSE	O	Thu, Aug 13, 2020	60.60	61.20	59.36	59.49
6501	NYSE	O	Wed, Aug 12, 2020	61.11	61.46	60.47	61.01
6500	NYSE	O	Tue, Aug 11, 2020	61.29	61.86	60.63	60.70
6499	NYSE	O	Mon, Aug 10, 2020	60.81	61.25	60.47	60.49
6498	NYSE	O	Fri, Aug 7, 2020	59.89	60.86	59.80	60.74
6497	NYSE	O	Thu, Aug 6, 2020	60.04	60.79	59.57	60.18
6496	NYSE	O	Wed, Aug 5, 2020	60.30	60.52	59.36	60.38
6495	NYSE	O	Tue, Aug 4, 2020	58.97	60.63	58.87	59.90
6494	NYSE	O	Mon, Aug 3, 2020	57.61	57.86	57.02	57.53
6493	NYSE	O	Fri, Jul 31, 2020	58.25	58.26	57.11	58.15
6492	NYSE	O	Thu, Jul 30, 2020	57.73	58.81	57.23	58.41
6491	NYSE	O	Wed, Jul 29, 2020	58.33	58.70	57.42	58.70
6490	NYSE	O	Tue, Jul 28, 2020	56.49	58.27	56.16	57.96
6489	NYSE	O	Mon, Jul 27, 2020	55.60	56.88	54.93	56.79
6488	NYSE	O	Fri, Jul 24, 2020	55.51	56.07	55.20	55.60
6487	NYSE	O	Thu, Jul 23, 2020	56.33	56.85	54.85	55.54
6486	NYSE	O	Wed, Jul 22, 2020	55.10	56.96	54.94	56.65
6485	NYSE	O	Tue, Jul 21, 2020	55.81	56.26	55.21	55.38
6484	NYSE	O	Mon, Jul 20, 2020	56.54	56.80	55.40	55.57
6483	NYSE	O	Fri, Jul 17, 2020	56.17	57.12	55.73	56.74
6482	NYSE	O	Thu, Jul 16, 2020	56.28	56.62	55.64	55.84
6481	NYSE	O	Wed, Jul 15, 2020	57.06	57.18	55.81	56.78
6480	NYSE	O	Tue, Jul 14, 2020	55.20	55.96	54.76	55.73
6479	NYSE	O	Mon, Jul 13, 2020	55.55	55.80	54.55	55.03
6478	NYSE	O	Fri, Jul 10, 2020	55.32	56.27	54.79	55.19
6477	NYSE	O	Thu, Jul 9, 2020	56.62	56.65	54.54	55.31
6476	NYSE	O	Wed, Jul 8, 2020	56.86	56.99	56.02	56.68
6475	NYSE	O	Tue, Jul 7, 2020	57.45	57.79	56.67	56.72
6474	NYSE	O	Mon, Jul 6, 2020	60.32	60.46	58.27	58.35
6473	NYSE	O	Thu, Jul 2, 2020	60.27	60.58	58.59	59.17
6472	NYSE	O	Wed, Jul 1, 2020	57.86	59.45	57.69	59.16
6471	NYSE	O	Tue, Jun 30, 2020	58.34	58.34	57.08	57.62
6470	NYSE	O	Mon, Jun 29, 2020	57.11	57.89	55.87	57.66
6469	NYSE	O	Fri, Jun 26, 2020	58.01	58.24	56.49	56.56
6468	NYSE	O	Thu, Jun 25, 2020	57.23	58.59	56.85	57.69
6467	NYSE	O	Wed, Jun 24, 2020	58.51	58.78	55.68	57.58
6466	NYSE	O	Tue, Jun 23, 2020	60.06	60.25	58.61	59.33
6465	NYSE	O	Mon, Jun 22, 2020	59.55	60.19	58.55	59.50
6464	NYSE	O	Fri, Jun 19, 2020	61.79	62.17	58.96	59.58
6463	NYSE	O	Thu, Jun 18, 2020	60.49	62.29	60.08	61.39
6462	NYSE	O	Wed, Jun 17, 2020	61.75	61.90	61.00	61.07
6461	NYSE	O	Tue, Jun 16, 2020	62.93	63.49	60.69	61.16
6460	NYSE	O	Mon, Jun 15, 2020	56.65	60.96	56.65	60.59
6459	NYSE	O	Fri, Jun 12, 2020	58.81	59.25	56.67	58.52
6458	NYSE	O	Thu, Jun 11, 2020	55.97	58.59	55.72	56.05
6457	NYSE	O	Wed, Jun 10, 2020	61.07	61.12	58.98	60.17
6456	NYSE	O	Tue, Jun 9, 2020	60.22	61.06	59.65	60.86
6455	NYSE	O	Mon, Jun 8, 2020	62.22	62.43	61.38	62.14
6454	NYSE	O	Fri, Jun 5, 2020	60.74	62.17	59.13	60.24
6453	NYSE	O	Thu, Jun 4, 2020	58.15	58.70	56.99	58.21
6452	NYSE	O	Wed, Jun 3, 2020	56.26	58.67	56.18	58.26
6451	NYSE	O	Tue, Jun 2, 2020	55.48	56.03	55.00	55.39
6450	NYSE	O	Mon, Jun 1, 2020	53.75	55.20	53.43	54.78
6449	NYSE	O	Fri, May 29, 2020	53.36	54.95	52.92	53.56
6448	NYSE	O	Thu, May 28, 2020	54.29	54.35	52.77	53.71
6447	NYSE	O	Wed, May 27, 2020	55.22	55.67	52.52	53.64
6446	NYSE	O	Tue, May 26, 2020	53.11	53.97	52.45	53.74
6445	NYSE	O	Fri, May 22, 2020	50.18	50.67	49.83	50.50
6444	NYSE	O	Thu, May 21, 2020	49.63	50.67	49.35	50.11
6443	NYSE	O	Wed, May 20, 2020	51.32	51.36	49.21	49.81
6442	NYSE	O	Tue, May 19, 2020	51.30	52.01	50.34	50.93
6441	NYSE	O	Mon, May 18, 2020	50.76	52.02	50.64	51.39
6440	NYSE	O	Fri, May 15, 2020	48.47	48.57	47.01	48.41
6439	NYSE	O	Thu, May 14, 2020	47.79	48.86	46.17	48.79
6438	NYSE	O	Wed, May 13, 2020	49.73	50.04	48.28	48.63
6437	NYSE	O	Tue, May 12, 2020	52.75	53.00	49.67	50.04
6436	NYSE	O	Mon, May 11, 2020	52.28	53.21	51.28	52.31
6435	NYSE	O	Fri, May 8, 2020	53.56	54.32	52.38	53.13
6434	NYSE	O	Thu, May 7, 2020	51.61	52.75	51.10	52.69
6433	NYSE	O	Wed, May 6, 2020	50.57	51.70	50.30	50.82
6432	NYSE	O	Tue, May 5, 2020	50.46	52.20	50.34	50.40
6431	NYSE	O	Mon, May 4, 2020	49.41	49.89	48.51	49.01
6430	NYSE	O	Fri, May 1, 2020	51.18	51.36	49.77	50.15
6429	NYSE	O	Thu, Apr 30, 2020	52.30	53.61	51.52	53.18
6428	NYSE	O	Wed, Apr 29, 2020	53.14	54.85	53.06	53.30
6427	NYSE	O	Tue, Apr 28, 2020	51.95	52.78	51.05	51.51
6426	NYSE	O	Mon, Apr 27, 2020	48.67	50.40	48.39	49.69
6425	NYSE	O	Fri, Apr 24, 2020	48.03	48.85	47.55	48.34
6424	NYSE	O	Thu, Apr 23, 2020	48.90	49.30	47.57	47.76
6423	NYSE	O	Wed, Apr 22, 2020	49.45	49.68	48.12	48.59
6422	NYSE	O	Tue, Apr 21, 2020	47.37	48.94	47.13	48.27
6421	NYSE	O	Mon, Apr 20, 2020	49.36	50.38	48.79	49.26
6420	NYSE	O	Fri, Apr 17, 2020	50.62	51.76	49.21	50.71
6419	NYSE	O	Thu, Apr 16, 2020	50.36	50.66	48.06	48.24
6418	NYSE	O	Wed, Apr 15, 2020	51.91	52.88	49.26	49.87
6417	NYSE	O	Tue, Apr 14, 2020	53.15	54.62	52.33	54.53
6416	NYSE	O	Mon, Apr 13, 2020	54.81	54.90	51.13	51.85
6415	NYSE	O	Thu, Apr 9, 2020	54.10	58.81	53.78	54.89
6414	NYSE	O	Wed, Apr 8, 2020	48.85	52.17	47.88	51.45
6413	NYSE	O	Tue, Apr 7, 2020	48.15	50.43	47.74	47.77
6412	NYSE	O	Mon, Apr 6, 2020	45.53	47.16	44.55	45.33
6411	NYSE	O	Fri, Apr 3, 2020	43.90	44.92	42.04	42.22
6410	NYSE	O	Thu, Apr 2, 2020	43.82	45.62	42.98	44.18
6409	NYSE	O	Wed, Apr 1, 2020	45.63	46.21	43.61	45.00
6408	NYSE	O	Tue, Mar 31, 2020	50.77	51.12	47.32	48.28
6407	NYSE	O	Mon, Mar 30, 2020	55.23	55.80	49.63	51.22
6406	NYSE	O	Fri, Mar 27, 2020	53.96	58.23	53.41	55.10
6405	NYSE	O	Thu, Mar 26, 2020	54.79	56.78	52.52	56.51
6404	NYSE	O	Wed, Mar 25, 2020	50.35	57.62	48.74	52.78
6403	NYSE	O	Tue, Mar 24, 2020	44.56	49.24	43.76	49.07
6402	NYSE	O	Mon, Mar 23, 2020	45.07	45.07	39.11	41.97
6401	NYSE	O	Fri, Mar 20, 2020	48.49	50.90	45.41	45.92
6400	NYSE	O	Thu, Mar 19, 2020	41.40	47.62	36.80	46.56
6399	NYSE	O	Wed, Mar 18, 2020	50.34	50.82	38.74	41.16
6398	NYSE	O	Tue, Mar 17, 2020	54.23	54.36	50.16	53.38
6397	NYSE	O	Mon, Mar 16, 2020	61.78	64.40	52.23	52.28
6396	NYSE	O	Fri, Mar 13, 2020	67.62	69.83	65.61	69.65
6395	NYSE	O	Thu, Mar 12, 2020	66.36	71.29	63.97	65.60
6394	NYSE	O	Wed, Mar 11, 2020	72.73	72.93	69.98	71.23
6393	NYSE	O	Tue, Mar 10, 2020	72.43	74.26	70.40	74.17
6392	NYSE	O	Mon, Mar 9, 2020	69.06	72.58	68.76	71.00
6391	NYSE	O	Fri, Mar 6, 2020	73.61	74.47	71.85	74.23
6390	NYSE	O	Thu, Mar 5, 2020	74.61	75.53	74.03	75.18
6389	NYSE	O	Wed, Mar 4, 2020	73.66	75.85	73.37	75.68
6388	NYSE	O	Tue, Mar 3, 2020	72.73	74.15	71.62	72.24
6387	NYSE	O	Mon, Mar 2, 2020	70.68	72.69	69.39	72.62
6386	NYSE	O	Fri, Feb 28, 2020	69.20	70.29	67.19	70.10
6385	NYSE	O	Thu, Feb 27, 2020	71.95	73.38	70.59	70.36
6384	NYSE	O	Wed, Feb 26, 2020	78.46	79.15	76.93	77.24
6383	NYSE	O	Tue, Feb 25, 2020	79.67	79.68	77.93	78.36
6382	NYSE	O	Mon, Feb 24, 2020	79.52	80.76	79.41	79.57
6381	NYSE	O	Fri, Feb 21, 2020	79.24	79.89	78.95	79.83
6380	NYSE	O	Thu, Feb 20, 2020	81.62	82.23	77.84	79.32
6379	NYSE	O	Wed, Feb 19, 2020	77.81	77.83	76.90	77.15
6378	NYSE	O	Tue, Feb 18, 2020	77.95	78.00	77.25	77.86
6377	NYSE	O	Fri, Feb 14, 2020	76.40	77.71	76.32	77.71
6376	NYSE	O	Thu, Feb 13, 2020	75.95	76.77	75.95	76.30
6375	NYSE	O	Wed, Feb 12, 2020	75.93	76.39	75.53	75.81
6374	NYSE	O	Tue, Feb 11, 2020	77.48	77.81	76.01	76.19
6373	NYSE	O	Mon, Feb 10, 2020	77.47	77.62	77.12	77.55
6372	NYSE	O	Fri, Feb 7, 2020	76.93	77.28	76.69	77.00
6371	NYSE	O	Thu, Feb 6, 2020	76.13	76.88	76.11	76.65
6370	NYSE	O	Wed, Feb 5, 2020	75.42	76.26	74.95	76.02
6369	NYSE	O	Tue, Feb 4, 2020	75.61	76.44	75.53	75.84
6368	NYSE	O	Mon, Feb 3, 2020	75.97	76.47	75.57	75.73
6367	NYSE	O	Fri, Jan 31, 2020	76.37	76.64	75.28	75.93
6366	NYSE	O	Thu, Jan 30, 2020	75.56	76.51	75.31	76.26
6365	NYSE	O	Wed, Jan 29, 2020	75.73	76.17	75.47	75.67
6364	NYSE	O	Tue, Jan 28, 2020	75.48	76.16	75.40	75.66
6363	NYSE	O	Mon, Jan 27, 2020	74.47	75.45	74.32	74.95
6362	NYSE	O	Fri, Jan 24, 2020	74.83	75.37	74.52	74.69
6361	NYSE	O	Thu, Jan 23, 2020	74.66	75.14	74.25	74.80
6360	NYSE	O	Wed, Jan 22, 2020	75.43	75.70	74.17	74.46
6359	NYSE	O	Tue, Jan 21, 2020	73.95	75.49	73.94	75.26
6358	NYSE	O	Fri, Jan 17, 2020	73.74	74.32	73.50	73.94
6357	NYSE	O	Thu, Jan 16, 2020	73.60	74.11	73.33	73.74
6356	NYSE	O	Wed, Jan 15, 2020	73.28	73.93	73.16	73.58
6355	NYSE	O	Tue, Jan 14, 2020	72.39	72.62	71.85	72.59
6354	NYSE	O	Mon, Jan 13, 2020	71.57	72.66	71.48	72.59
6353	NYSE	O	Fri, Jan 10, 2020	70.96	71.64	70.85	71.41
6352	NYSE	O	Thu, Jan 9, 2020	72.07	72.18	70.87	70.93
6351	NYSE	O	Wed, Jan 8, 2020	71.93	72.28	71.58	72.16
6350	NYSE	O	Tue, Jan 7, 2020	72.34	72.34	71.02	71.83
6349	NYSE	O	Mon, Jan 6, 2020	71.32	72.11	71.00	71.82
6348	NYSE	O	Fri, Jan 3, 2020	69.91	71.56	69.83	71.46
6347	NYSE	O	Thu, Jan 2, 2020	71.51	71.66	69.66	70.19
6346	NYSE	O	Tue, Dec 31, 2019	70.66	71.32	70.57	71.30
6345	NYSE	O	Mon, Dec 30, 2019	70.67	71.22	70.67	70.71
6344	NYSE	O	Fri, Dec 27, 2019	70.69	71.07	70.28	70.93
6343	NYSE	O	Thu, Dec 26, 2019	70.18	70.55	70.08	70.54
6342	NYSE	O	Tue, Dec 24, 2019	69.76	70.29	69.53	70.07
6341	NYSE	O	Mon, Dec 23, 2019	70.38	70.63	69.57	69.67
6340	NYSE	O	Fri, Dec 20, 2019	70.27	70.62	69.83	70.21
6339	NYSE	O	Thu, Dec 19, 2019	69.81	70.48	69.78	70.06
6338	NYSE	O	Wed, Dec 18, 2019	69.42	70.27	69.37	69.79
6337	NYSE	O	Tue, Dec 17, 2019	70.94	71.18	69.19	69.46
6336	NYSE	O	Mon, Dec 16, 2019	70.51	70.89	69.64	70.73
6335	NYSE	O	Fri, Dec 13, 2019	71.05	71.56	69.85	70.21
6334	NYSE	O	Thu, Dec 12, 2019	72.55	72.74	70.65	70.83
6333	NYSE	O	Wed, Dec 11, 2019	73.49	73.55	71.91	72.22
6332	NYSE	O	Tue, Dec 10, 2019	73.36	73.67	72.56	73.22
6331	NYSE	O	Mon, Dec 9, 2019	73.75	73.75	73.19	73.35
6330	NYSE	O	Fri, Dec 6, 2019	73.24	73.93	73.24	73.54
6329	NYSE	O	Thu, Dec 5, 2019	73.21	73.40	72.84	73.29
6328	NYSE	O	Wed, Dec 4, 2019	72.69	73.76	72.65	73.54
6327	NYSE	O	Tue, Dec 3, 2019	73.32	73.72	72.72	73.02
6326	NYSE	O	Mon, Dec 2, 2019	73.98	74.17	72.89	73.10
6325	NYSE	O	Fri, Nov 29, 2019	75.01	75.42	74.18	74.21
6324	NYSE	O	Wed, Nov 27, 2019	74.32	75.23	73.98	75.23
6323	NYSE	O	Tue, Nov 26, 2019	74.13	74.57	73.92	74.30
6322	NYSE	O	Mon, Nov 25, 2019	74.02	74.59	73.85	73.89
6321	NYSE	O	Fri, Nov 22, 2019	74.16	74.46	73.31	73.81
6320	NYSE	O	Thu, Nov 21, 2019	75.19	75.25	74.04	74.08
6319	NYSE	O	Wed, Nov 20, 2019	75.33	75.89	74.85	75.52
6318	NYSE	O	Tue, Nov 19, 2019	75.66	75.93	75.23	75.33
6317	NYSE	O	Mon, Nov 18, 2019	75.04	76.65	75.03	75.80
6316	NYSE	O	Fri, Nov 15, 2019	74.89	75.10	74.65	75.01
6315	NYSE	O	Thu, Nov 14, 2019	74.73	75.07	74.48	74.80
6314	NYSE	O	Wed, Nov 13, 2019	73.51	74.83	73.36	74.39
6313	NYSE	O	Tue, Nov 12, 2019	74.25	74.63	73.24	73.36
6312	NYSE	O	Mon, Nov 11, 2019	74.03	74.50	73.98	74.14
6311	NYSE	O	Fri, Nov 8, 2019	75.04	75.14	73.80	73.91
6310	NYSE	O	Thu, Nov 7, 2019	76.03	76.15	74.43	75.12
6309	NYSE	O	Wed, Nov 6, 2019	76.00	76.68	75.73	76.31
6308	NYSE	O	Tue, Nov 5, 2019	76.99	77.02	74.76	75.76
6307	NYSE	O	Mon, Nov 4, 2019	78.33	78.49	76.85	77.63
6306	NYSE	O	Fri, Nov 1, 2019	79.12	79.37	77.66	78.52
6305	NYSE	O	Thu, Oct 31, 2019	79.24	79.57	78.66	79.20
6304	NYSE	O	Wed, Oct 30, 2019	78.58	79.38	78.37	79.13
6303	NYSE	O	Tue, Oct 29, 2019	78.40	79.13	78.15	78.29
6302	NYSE	O	Mon, Oct 28, 2019	78.02	78.39	77.65	78.32
6301	NYSE	O	Fri, Oct 25, 2019	78.29	78.57	77.76	78.32
6300	NYSE	O	Thu, Oct 24, 2019	77.76	78.34	77.38	78.29
6299	NYSE	O	Wed, Oct 23, 2019	77.47	77.80	77.05	77.76
6298	NYSE	O	Tue, Oct 22, 2019	77.47	77.93	76.87	77.20
6297	NYSE	O	Mon, Oct 21, 2019	76.84	77.44	76.68	77.42
6296	NYSE	O	Fri, Oct 18, 2019	76.12	77.05	75.97	76.96
6295	NYSE	O	Thu, Oct 17, 2019	76.04	76.55	76.04	76.11
6294	NYSE	O	Wed, Oct 16, 2019	75.53	76.14	75.05	76.11
6293	NYSE	O	Tue, Oct 15, 2019	75.58	75.68	74.83	75.61
6292	NYSE	O	Mon, Oct 14, 2019	75.53	75.61	75.15	75.50
6291	NYSE	O	Fri, Oct 11, 2019	76.05	76.10	75.38	75.43
6290	NYSE	O	Thu, Oct 10, 2019	76.11	76.47	75.60	76.24
6289	NYSE	O	Wed, Oct 9, 2019	75.87	76.22	75.47	75.81
6288	NYSE	O	Tue, Oct 8, 2019	75.66	75.95	74.95	75.46
6287	NYSE	O	Mon, Oct 7, 2019	75.51	75.83	75.23	75.36
6286	NYSE	O	Fri, Oct 4, 2019	75.38	75.98	75.21	75.93
6285	NYSE	O	Thu, Oct 3, 2019	74.26	75.54	74.16	75.35
6284	NYSE	O	Wed, Oct 2, 2019	74.33	74.71	73.79	74.30
6283	NYSE	O	Tue, Oct 1, 2019	74.21	74.60	73.30	74.41
6282	NYSE	O	Mon, Sep 30, 2019	74.33	74.73	74.05	74.26
6281	NYSE	O	Fri, Sep 27, 2019	74.86	75.06	74.08	74.69
6280	NYSE	O	Thu, Sep 26, 2019	73.98	75.02	73.84	74.84
6279	NYSE	O	Wed, Sep 25, 2019	73.71	74.27	73.33	73.72
6278	NYSE	O	Tue, Sep 24, 2019	73.77	74.06	72.99	73.69
6277	NYSE	O	Mon, Sep 23, 2019	73.50	74.10	73.50	73.64
6276	NYSE	O	Fri, Sep 20, 2019	73.45	73.83	73.03	73.49
6275	NYSE	O	Thu, Sep 19, 2019	73.21	73.62	73.06	73.23
6274	NYSE	O	Wed, Sep 18, 2019	73.66	73.76	72.42	72.99
6273	NYSE	O	Tue, Sep 17, 2019	72.05	73.39	72.03	73.37
6272	NYSE	O	Mon, Sep 16, 2019	70.44	71.66	70.44	71.63
6271	NYSE	O	Fri, Sep 13, 2019	71.64	72.39	70.10	70.33
6270	NYSE	O	Thu, Sep 12, 2019	72.01	72.55	71.56	72.13
6269	NYSE	O	Wed, Sep 11, 2019	71.13	71.81	70.64	71.29
6268	NYSE	O	Tue, Sep 10, 2019	72.41	72.67	70.80	71.37
6267	NYSE	O	Mon, Sep 9, 2019	73.33	73.50	72.72	72.87
6266	NYSE	O	Fri, Sep 6, 2019	72.78	73.73	72.71	73.55
6265	NYSE	O	Thu, Sep 5, 2019	73.41	73.55	72.51	72.63
6264	NYSE	O	Wed, Sep 4, 2019	73.45	74.30	73.30	74.07
6263	NYSE	O	Tue, Sep 3, 2019	71.42	73.10	71.39	73.07
6262	NYSE	O	Fri, Aug 30, 2019	71.53	71.70	71.17	71.48
6261	NYSE	O	Thu, Aug 29, 2019	71.30	71.67	70.93	71.37
6260	NYSE	O	Wed, Aug 28, 2019	70.92	71.24	70.72	71.07
6259	NYSE	O	Tue, Aug 27, 2019	71.22	71.82	70.82	70.82
6258	NYSE	O	Mon, Aug 26, 2019	70.61	70.97	70.19	70.87
6257	NYSE	O	Fri, Aug 23, 2019	70.70	71.50	69.98	70.21
6256	NYSE	O	Thu, Aug 22, 2019	70.21	70.95	70.08	70.76
6255	NYSE	O	Wed, Aug 21, 2019	70.46	70.54	69.82	70.35
6254	NYSE	O	Tue, Aug 20, 2019	71.29	71.40	70.19	70.23
6253	NYSE	O	Mon, Aug 19, 2019	70.52	71.17	70.13	71.07
6252	NYSE	O	Fri, Aug 16, 2019	70.11	70.73	69.93	70.51
6251	NYSE	O	Thu, Aug 15, 2019	69.57	70.28	69.36	69.93
6250	NYSE	O	Wed, Aug 14, 2019	70.03	70.17	69.26	69.50
6249	NYSE	O	Tue, Aug 13, 2019	70.51	70.73	69.52	69.99
6248	NYSE	O	Mon, Aug 12, 2019	70.32	70.81	69.94	70.44
6247	NYSE	O	Fri, Aug 9, 2019	69.65	70.45	69.37	70.38
6246	NYSE	O	Thu, Aug 8, 2019	68.96	69.91	68.28	69.71
6245	NYSE	O	Wed, Aug 7, 2019	67.61	69.66	67.53	69.06
6244	NYSE	O	Tue, Aug 6, 2019	66.23	68.05	66.23	67.66
6243	NYSE	O	Mon, Aug 5, 2019	67.91	68.45	66.11	66.78
6242	NYSE	O	Fri, Aug 2, 2019	67.40	68.32	67.10	67.84
6241	NYSE	O	Thu, Aug 1, 2019	67.07	67.75	66.62	67.47
6240	NYSE	O	Wed, Jul 31, 2019	67.55	67.86	66.81	67.02
6239	NYSE	O	Tue, Jul 30, 2019	67.96	68.65	67.27	67.59
6238	NYSE	O	Mon, Jul 29, 2019	67.57	68.21	67.36	67.96
6237	NYSE	O	Fri, Jul 26, 2019	66.80	67.37	66.58	67.34
6236	NYSE	O	Thu, Jul 25, 2019	67.12	67.21	66.14	66.70
6235	NYSE	O	Wed, Jul 24, 2019	67.50	67.61	66.95	67.11
6234	NYSE	O	Tue, Jul 23, 2019	66.39	67.42	66.17	67.40
6233	NYSE	O	Mon, Jul 22, 2019	66.64	66.86	66.01	66.33
6232	NYSE	O	Fri, Jul 19, 2019	67.92	68.01	66.53	66.57
6231	NYSE	O	Thu, Jul 18, 2019	67.53	68.12	67.07	67.88
6230	NYSE	O	Wed, Jul 17, 2019	67.92	68.27	67.27	67.71
6229	NYSE	O	Tue, Jul 16, 2019	67.80	67.91	67.03	67.65
6228	NYSE	O	Mon, Jul 15, 2019	68.58	68.99	68.01	68.16
6227	NYSE	O	Fri, Jul 12, 2019	68.35	68.72	67.98	68.49
6226	NYSE	O	Thu, Jul 11, 2019	69.15	69.18	67.95	68.43
6225	NYSE	O	Wed, Jul 10, 2019	68.84	69.10	68.25	68.99
6224	NYSE	O	Tue, Jul 9, 2019	67.89	68.65	67.64	68.47
6223	NYSE	O	Mon, Jul 8, 2019	67.79	68.21	67.52	67.89
6222	NYSE	O	Fri, Jul 5, 2019	67.76	68.04	66.61	67.78
6221	NYSE	O	Wed, Jul 3, 2019	67.13	68.45	67.13	68.43
6220	NYSE	O	Tue, Jul 2, 2019	66.19	67.17	66.06	66.92
6219	NYSE	O	Mon, Jul 1, 2019	66.94	66.98	65.56	65.88
6218	NYSE	O	Fri, Jun 28, 2019	67.15	67.38	66.47	66.79
6217	NYSE	O	Thu, Jun 27, 2019	66.72	67.29	66.65	67.01
6216	NYSE	O	Wed, Jun 26, 2019	68.19	68.19	66.14	66.33
6215	NYSE	O	Tue, Jun 25, 2019	69.62	69.90	68.16	68.18
6214	NYSE	O	Mon, Jun 24, 2019	70.29	70.55	69.36	69.51
6213	NYSE	O	Fri, Jun 21, 2019	70.75	70.78	69.80	69.97
6212	NYSE	O	Thu, Jun 20, 2019	71.15	71.43	70.78	70.97
6211	NYSE	O	Wed, Jun 19, 2019	70.04	71.16	69.78	70.90
6210	NYSE	O	Tue, Jun 18, 2019	71.39	71.56	69.91	70.30
6209	NYSE	O	Mon, Jun 17, 2019	71.17	71.63	70.69	70.96
6208	NYSE	O	Fri, Jun 14, 2019	70.43	71.34	70.43	70.95
6207	NYSE	O	Thu, Jun 13, 2019	70.79	70.98	69.98	70.40
6206	NYSE	O	Wed, Jun 12, 2019	70.24	70.89	70.06	70.76
6205	NYSE	O	Tue, Jun 11, 2019	69.48	70.12	69.43	69.95
6204	NYSE	O	Mon, Jun 10, 2019	70.31	70.36	69.11	69.50
6203	NYSE	O	Fri, Jun 7, 2019	70.68	71.16	70.25	70.35
6202	NYSE	O	Thu, Jun 6, 2019	70.30	70.52	69.88	70.31
6201	NYSE	O	Wed, Jun 5, 2019	68.64	70.20	68.49	70.19
6200	NYSE	O	Tue, Jun 4, 2019	68.77	68.78	67.53	68.17
6199	NYSE	O	Mon, Jun 3, 2019	68.11	69.18	68.02	69.06
6198	NYSE	O	Fri, May 31, 2019	66.84	68.21	66.75	67.86
6197	NYSE	O	Thu, May 30, 2019	66.82	67.69	66.57	66.81
6196	NYSE	O	Wed, May 29, 2019	67.50	67.57	66.44	66.62
6195	NYSE	O	Tue, May 28, 2019	68.53	68.97	67.53	67.53
6194	NYSE	O	Fri, May 24, 2019	68.34	68.76	68.18	68.30
6193	NYSE	O	Thu, May 23, 2019	67.49	68.37	67.23	68.35
6192	NYSE	O	Wed, May 22, 2019	67.10	67.53	66.64	67.52
6191	NYSE	O	Tue, May 21, 2019	66.29	67.04	66.16	66.87
6190	NYSE	O	Mon, May 20, 2019	67.08	67.35	65.95	66.15
6189	NYSE	O	Fri, May 17, 2019	66.91	67.12	66.51	67.08
6188	NYSE	O	Thu, May 16, 2019	67.06	67.53	66.89	67.12
6187	NYSE	O	Wed, May 15, 2019	66.84	67.29	66.53	67.08
6186	NYSE	O	Tue, May 14, 2019	66.40	66.90	66.26	66.83
6185	NYSE	O	Mon, May 13, 2019	65.82	66.56	65.60	66.33
6184	NYSE	O	Fri, May 10, 2019	65.22	66.11	65.07	66.08
6183	NYSE	O	Thu, May 9, 2019	64.69	65.40	64.12	65.23
6182	NYSE	O	Wed, May 8, 2019	64.74	65.66	64.59	64.71
6181	NYSE	O	Tue, May 7, 2019	65.85	66.01	64.47	64.52
6180	NYSE	O	Mon, May 6, 2019	67.90	68.46	67.65	67.75
6179	NYSE	O	Fri, May 3, 2019	68.25	68.47	67.93	68.08
6178	NYSE	O	Thu, May 2, 2019	68.11	69.58	67.77	68.01
6177	NYSE	O	Wed, May 1, 2019	67.74	68.62	67.62	67.79
6176	NYSE	O	Tue, Apr 30, 2019	67.30	68.08	66.82	67.80
6175	NYSE	O	Mon, Apr 29, 2019	68.27	68.40	67.30	67.08
6174	NYSE	O	Fri, Apr 26, 2019	68.16	68.58	67.87	68.35
6173	NYSE	O	Thu, Apr 25, 2019	67.51	68.14	67.15	67.86
6172	NYSE	O	Wed, Apr 24, 2019	67.12	68.07	66.94	67.71
6171	NYSE	O	Tue, Apr 23, 2019	66.14	66.96	65.90	66.88
6170	NYSE	O	Mon, Apr 22, 2019	66.32	66.37	65.09	65.74
6169	NYSE	O	Thu, Apr 18, 2019	65.81	66.55	65.81	66.36
6168	NYSE	O	Wed, Apr 17, 2019	67.08	67.11	65.63	65.63
6167	NYSE	O	Tue, Apr 16, 2019	69.14	69.18	66.83	67.15
6166	NYSE	O	Mon, Apr 15, 2019	69.13	69.19	68.69	69.12
6165	NYSE	O	Fri, Apr 12, 2019	69.09	69.09	68.48	69.06
6164	NYSE	O	Thu, Apr 11, 2019	69.67	70.00	68.99	69.14
6163	NYSE	O	Wed, Apr 10, 2019	69.27	69.68	69.07	69.49
6162	NYSE	O	Tue, Apr 9, 2019	69.72	69.80	68.83	68.94
6161	NYSE	O	Mon, Apr 8, 2019	69.92	70.14	69.45	69.72
6160	NYSE	O	Fri, Apr 5, 2019	69.38	70.01	69.35	69.99
6159	NYSE	O	Thu, Apr 4, 2019	69.74	69.79	69.09	69.52
6158	NYSE	O	Wed, Apr 3, 2019	70.17	70.17	69.48	69.67
6157	NYSE	O	Tue, Apr 2, 2019	70.26	70.34	69.44	70.26
6156	NYSE	O	Mon, Apr 1, 2019	71.19	71.20	69.76	70.43
6155	NYSE	O	Fri, Mar 29, 2019	71.51	71.51	70.50	71.23
6154	NYSE	O	Thu, Mar 28, 2019	71.56	71.56	70.94	71.32
6153	NYSE	O	Wed, Mar 27, 2019	71.71	71.80	70.79	71.13
6152	NYSE	O	Tue, Mar 26, 2019	71.14	71.70	71.02	71.64
6151	NYSE	O	Mon, Mar 25, 2019	70.29	71.24	69.91	70.93
6150	NYSE	O	Fri, Mar 22, 2019	70.26	71.14	70.22	70.30
6149	NYSE	O	Thu, Mar 21, 2019	68.58	70.22	68.58	70.18
6148	NYSE	O	Wed, Mar 20, 2019	67.85	68.95	67.75	68.50
6147	NYSE	O	Tue, Mar 19, 2019	68.59	68.67	67.60	67.84
6146	NYSE	O	Mon, Mar 18, 2019	69.07	69.33	68.28	68.76
6145	NYSE	O	Fri, Mar 15, 2019	69.67	69.83	68.85	68.99
6144	NYSE	O	Thu, Mar 14, 2019	69.30	69.64	69.00	69.64
6143	NYSE	O	Wed, Mar 13, 2019	69.18	69.64	68.90	69.05
6142	NYSE	O	Tue, Mar 12, 2019	68.64	69.18	68.52	69.10
6141	NYSE	O	Mon, Mar 11, 2019	67.71	68.53	67.65	68.49
6140	NYSE	O	Fri, Mar 8, 2019	67.35	67.79	67.09	67.54
6139	NYSE	O	Thu, Mar 7, 2019	67.53	67.96	67.14	67.26
6138	NYSE	O	Wed, Mar 6, 2019	67.65	67.94	67.30	67.31
6137	NYSE	O	Tue, Mar 5, 2019	67.17	67.85	67.07	67.59
6136	NYSE	O	Mon, Mar 4, 2019	67.02	67.35	66.50	67.34
6135	NYSE	O	Fri, Mar 1, 2019	66.92	67.01	66.02	66.95
6134	NYSE	O	Thu, Feb 28, 2019	66.45	67.42	66.15	66.97
6133	NYSE	O	Wed, Feb 27, 2019	66.69	66.80	66.04	66.44
6132	NYSE	O	Tue, Feb 26, 2019	67.39	67.48	66.68	66.98
6131	NYSE	O	Mon, Feb 25, 2019	67.64	67.65	66.95	67.21
6130	NYSE	O	Fri, Feb 22, 2019	67.53	67.84	67.07	67.53
6129	NYSE	O	Thu, Feb 21, 2019	65.83	67.37	65.37	67.36
6128	NYSE	O	Wed, Feb 20, 2019	67.58	67.69	66.00	66.63
6127	NYSE	O	Tue, Feb 19, 2019	67.72	68.05	67.53	67.71
6126	NYSE	O	Fri, Feb 15, 2019	67.84	67.94	67.47	67.87
6125	NYSE	O	Thu, Feb 14, 2019	67.44	67.74	67.15	67.57
6124	NYSE	O	Wed, Feb 13, 2019	66.97	67.49	66.58	67.38
6123	NYSE	O	Tue, Feb 12, 2019	68.16	68.23	66.75	67.16
6122	NYSE	O	Mon, Feb 11, 2019	67.84	68.25	67.68	68.18
6121	NYSE	O	Fri, Feb 8, 2019	67.56	68.08	67.49	67.86
6120	NYSE	O	Thu, Feb 7, 2019	66.90	67.97	66.62	67.88
6119	NYSE	O	Wed, Feb 6, 2019	67.14	67.14	66.55	66.99
6118	NYSE	O	Tue, Feb 5, 2019	66.62	67.17	66.09	67.13
6117	NYSE	O	Mon, Feb 4, 2019	65.76	66.82	65.28	66.65
6116	NYSE	O	Fri, Feb 1, 2019	66.61	66.84	64.86	65.69
6115	NYSE	O	Thu, Jan 31, 2019	65.12	66.73	64.60	66.52
6114	NYSE	O	Wed, Jan 30, 2019	64.41	65.54	64.40	65.22
6113	NYSE	O	Tue, Jan 29, 2019	63.93	64.61	63.92	64.57
6112	NYSE	O	Mon, Jan 28, 2019	63.09	63.92	62.94	63.90
6111	NYSE	O	Fri, Jan 25, 2019	62.21	63.17	62.21	63.16
6110	NYSE	O	Thu, Jan 24, 2019	62.35	62.44	61.78	62.23
6109	NYSE	O	Wed, Jan 23, 2019	62.72	62.86	61.99	62.38
6108	NYSE	O	Tue, Jan 22, 2019	62.79	63.31	62.23	62.72
6107	NYSE	O	Fri, Jan 18, 2019	63.06	63.13	62.41	62.61
6106	NYSE	O	Thu, Jan 17, 2019	62.60	63.04	62.37	62.76
6105	NYSE	O	Wed, Jan 16, 2019	62.63	62.93	62.17	62.61
6104	NYSE	O	Tue, Jan 15, 2019	61.99	62.79	61.75	62.72
6103	NYSE	O	Mon, Jan 14, 2019	62.11	62.24	61.42	61.81
6102	NYSE	O	Fri, Jan 11, 2019	61.90	62.27	61.56	62.26
6101	NYSE	O	Thu, Jan 10, 2019	60.72	61.94	60.55	61.91
6100	NYSE	O	Wed, Jan 9, 2019	61.08	61.31	60.12	60.95
6099	NYSE	O	Tue, Jan 8, 2019	60.57	61.40	60.23	61.19
6098	NYSE	O	Mon, Jan 7, 2019	60.49	61.01	60.19	60.31
6097	NYSE	O	Fri, Jan 4, 2019	60.64	61.03	60.06	60.49
6096	NYSE	O	Thu, Jan 3, 2019	60.04	61.31	60.03	60.50
6095	NYSE	O	Wed, Jan 2, 2019	60.63	60.68	59.64	59.97
6094	NYSE	O	Mon, Dec 31, 2018	61.16	61.26	60.05	61.05
6093	NYSE	O	Fri, Dec 28, 2018	61.42	62.02	60.79	61.13
6092	NYSE	O	Thu, Dec 27, 2018	60.64	61.34	59.34	61.31
6091	NYSE	O	Wed, Dec 26, 2018	58.57	60.94	58.20	60.92
6090	NYSE	O	Mon, Dec 24, 2018	61.60	61.69	58.04	58.36
6089	NYSE	O	Fri, Dec 21, 2018	62.17	63.19	61.70	61.77
6088	NYSE	O	Thu, Dec 20, 2018	62.61	62.99	61.59	62.16
6087	NYSE	O	Wed, Dec 19, 2018	63.04	63.48	62.30	62.58
6086	NYSE	O	Tue, Dec 18, 2018	62.63	63.42	62.43	63.00
6085	NYSE	O	Mon, Dec 17, 2018	64.39	64.72	61.90	62.08
6084	NYSE	O	Fri, Dec 14, 2018	63.97	64.33	63.76	64.24
6083	NYSE	O	Thu, Dec 13, 2018	63.25	64.67	63.19	64.22
6082	NYSE	O	Wed, Dec 12, 2018	64.51	64.79	63.03	63.11
6081	NYSE	O	Tue, Dec 11, 2018	63.91	64.66	63.68	64.20
6080	NYSE	O	Mon, Dec 10, 2018	63.88	63.97	62.68	63.58
6079	NYSE	O	Fri, Dec 7, 2018	63.66	64.32	63.33	63.85
6078	NYSE	O	Thu, Dec 6, 2018	62.22	64.14	61.64	64.12
6077	NYSE	O	Tue, Dec 4, 2018	62.36	63.14	61.94	62.02
6076	NYSE	O	Mon, Dec 3, 2018	61.99	62.41	61.36	62.41
6075	NYSE	O	Fri, Nov 30, 2018	61.79	62.33	61.48	62.06
6074	NYSE	O	Thu, Nov 29, 2018	61.73	62.02	61.41	61.63
6073	NYSE	O	Wed, Nov 28, 2018	61.81	62.30	61.28	61.63
6072	NYSE	O	Tue, Nov 27, 2018	61.04	61.70	60.82	61.67
6071	NYSE	O	Mon, Nov 26, 2018	61.55	61.64	60.66	61.04
6070	NYSE	O	Fri, Nov 23, 2018	61.54	61.77	61.10	61.40
6069	NYSE	O	Wed, Nov 21, 2018	61.90	62.14	61.40	61.58
6068	NYSE	O	Tue, Nov 20, 2018	61.75	62.52	61.56	61.84
6067	NYSE	O	Mon, Nov 19, 2018	61.76	62.45	61.54	61.95
6066	NYSE	O	Fri, Nov 16, 2018	60.69	61.83	60.66	61.77
6065	NYSE	O	Thu, Nov 15, 2018	61.16	61.18	60.39	60.70
6064	NYSE	O	Wed, Nov 14, 2018	60.95	61.49	60.93	61.17
6063	NYSE	O	Tue, Nov 13, 2018	60.91	61.10	60.47	60.85
6062	NYSE	O	Mon, Nov 12, 2018	60.79	61.35	60.69	60.90
6061	NYSE	O	Fri, Nov 9, 2018	60.38	60.97	60.28	60.78
6060	NYSE	O	Thu, Nov 8, 2018	60.23	60.52	59.76	60.50
6059	NYSE	O	Wed, Nov 7, 2018	59.65	60.33	59.36	60.32
6058	NYSE	O	Tue, Nov 6, 2018	59.55	59.70	59.11	59.61
6057	NYSE	O	Mon, Nov 5, 2018	58.53	59.82	58.45	59.53
6056	NYSE	O	Fri, Nov 2, 2018	59.14	59.28	57.49	58.35
6055	NYSE	O	Thu, Nov 1, 2018	58.36	59.39	57.67	59.26
6054	NYSE	O	Wed, Oct 31, 2018	59.05	59.25	57.87	58.36
6053	NYSE	O	Tue, Oct 30, 2018	59.36	60.03	58.95	59.25
6052	NYSE	O	Mon, Oct 29, 2018	58.04	59.40	58.03	59.36
6051	NYSE	O	Fri, Oct 26, 2018	58.16	58.44	57.04	57.84
6050	NYSE	O	Thu, Oct 25, 2018	57.63	58.63	57.34	58.34
6049	NYSE	O	Wed, Oct 24, 2018	56.66	58.29	56.48	57.91
6048	NYSE	O	Tue, Oct 23, 2018	55.68	56.97	55.68	56.62
6047	NYSE	O	Mon, Oct 22, 2018	56.75	57.06	55.83	55.89
6046	NYSE	O	Fri, Oct 19, 2018	56.17	56.83	56.17	56.65
6045	NYSE	O	Thu, Oct 18, 2018	56.24	56.60	55.91	56.08
6044	NYSE	O	Wed, Oct 17, 2018	55.59	56.47	55.38	56.20
6043	NYSE	O	Tue, Oct 16, 2018	54.65	55.89	54.38	55.73
6042	NYSE	O	Mon, Oct 15, 2018	54.01	54.97	53.99	54.39
6041	NYSE	O	Fri, Oct 12, 2018	54.44	54.64	53.79	54.08
6040	NYSE	O	Thu, Oct 11, 2018	55.72	55.82	54.14	54.19
6039	NYSE	O	Wed, Oct 10, 2018	56.47	56.80	55.48	55.50
6038	NYSE	O	Tue, Oct 9, 2018	56.32	56.92	56.11	56.72
6037	NYSE	O	Mon, Oct 8, 2018	55.27	56.65	55.27	56.24
6036	NYSE	O	Fri, Oct 5, 2018	54.86	55.40	54.81	55.26
6035	NYSE	O	Thu, Oct 4, 2018	54.61	54.89	54.15	54.75
6034	NYSE	O	Wed, Oct 3, 2018	55.20	55.51	54.43	54.97
6033	NYSE	O	Tue, Oct 2, 2018	54.83	55.20	54.67	55.01
6032	NYSE	O	Mon, Oct 1, 2018	54.81	55.40	54.64	54.81
6031	NYSE	O	Fri, Sep 28, 2018	54.35	55.15	54.29	55.09
6030	NYSE	O	Thu, Sep 27, 2018	54.11	54.65	54.07	54.13
6029	NYSE	O	Wed, Sep 26, 2018	54.66	54.86	54.02	54.05
6028	NYSE	O	Tue, Sep 25, 2018	54.58	55.00	54.33	54.67
6027	NYSE	O	Mon, Sep 24, 2018	55.20	55.22	54.21	54.36
6026	NYSE	O	Fri, Sep 21, 2018	55.44	55.69	55.11	55.19
6025	NYSE	O	Thu, Sep 20, 2018	54.85	55.52	54.50	55.46
6024	NYSE	O	Wed, Sep 19, 2018	55.84	55.87	54.72	54.86
6023	NYSE	O	Tue, Sep 18, 2018	56.26	56.38	55.40	55.69
6022	NYSE	O	Mon, Sep 17, 2018	55.89	56.34	55.49	56.33
6021	NYSE	O	Fri, Sep 14, 2018	56.07	56.07	55.16	55.84
6020	NYSE	O	Thu, Sep 13, 2018	56.51	56.64	56.22	56.30
6019	NYSE	O	Wed, Sep 12, 2018	56.23	56.61	56.06	56.27
6018	NYSE	O	Tue, Sep 11, 2018	56.35	56.61	56.08	56.18
6017	NYSE	O	Mon, Sep 10, 2018	56.50	56.84	56.39	56.50
6016	NYSE	O	Fri, Sep 7, 2018	56.52	56.63	56.15	56.30
6015	NYSE	O	Thu, Sep 6, 2018	56.90	57.13	56.79	56.93
6014	NYSE	O	Wed, Sep 5, 2018	56.35	57.05	56.15	56.78
6013	NYSE	O	Tue, Sep 4, 2018	56.69	56.97	56.28	56.52
6012	NYSE	O	Fri, Aug 31, 2018	56.55	56.77	56.34	56.72
6011	NYSE	O	Thu, Aug 30, 2018	56.88	56.92	56.46	56.36
6010	NYSE	O	Wed, Aug 29, 2018	57.04	57.04	56.52	56.67
6009	NYSE	O	Tue, Aug 28, 2018	56.61	57.21	56.44	57.20
6008	NYSE	O	Mon, Aug 27, 2018	56.87	56.91	56.13	56.52
6007	NYSE	O	Fri, Aug 24, 2018	56.44	56.84	56.30	56.75
6006	NYSE	O	Thu, Aug 23, 2018	56.65	56.78	56.42	56.60
6005	NYSE	O	Wed, Aug 22, 2018	56.82	56.94	56.31	56.63
6004	NYSE	O	Tue, Aug 21, 2018	56.88	56.89	56.42	56.75
6003	NYSE	O	Mon, Aug 20, 2018	57.08	57.37	56.84	56.92
6002	NYSE	O	Fri, Aug 17, 2018	56.32	57.04	56.11	56.99
6001	NYSE	O	Thu, Aug 16, 2018	55.82	56.40	55.68	56.36
6000	NYSE	O	Wed, Aug 15, 2018	55.28	55.84	55.19	55.79
5999	NYSE	O	Tue, Aug 14, 2018	54.98	55.43	54.80	55.28
5998	NYSE	O	Mon, Aug 13, 2018	54.82	55.00	54.69	54.93
5997	NYSE	O	Fri, Aug 10, 2018	55.11	55.42	54.72	54.72
5996	NYSE	O	Thu, Aug 9, 2018	55.41	55.50	55.09	55.18
5995	NYSE	O	Wed, Aug 8, 2018	55.49	55.57	55.15	55.34
5994	NYSE	O	Tue, Aug 7, 2018	55.79	55.79	55.13	55.44
5993	NYSE	O	Mon, Aug 6, 2018	55.96	56.05	55.57	55.79
5992	NYSE	O	Fri, Aug 3, 2018	55.16	55.91	55.11	55.85
5991	NYSE	O	Thu, Aug 2, 2018	54.11	55.37	53.97	55.11
5990	NYSE	O	Wed, Aug 1, 2018	53.58	54.30	53.27	54.21
5989	NYSE	O	Tue, Jul 31, 2018	53.55	54.41	53.45	54.01
5988	NYSE	O	Mon, Jul 30, 2018	53.28	53.74	52.95	53.41
5987	NYSE	O	Fri, Jul 27, 2018	54.18	54.22	53.11	53.30
5986	NYSE	O	Thu, Jul 26, 2018	53.99	54.39	53.91	54.00
5985	NYSE	O	Wed, Jul 25, 2018	53.33	54.12	53.18	53.99
5984	NYSE	O	Tue, Jul 24, 2018	53.60	53.61	53.16	53.21
5983	NYSE	O	Mon, Jul 23, 2018	53.77	53.85	53.28	53.72
5982	NYSE	O	Fri, Jul 20, 2018	53.94	54.07	53.49	53.74
5981	NYSE	O	Thu, Jul 19, 2018	53.23	54.15	53.03	54.05
5980	NYSE	O	Wed, Jul 18, 2018	52.99	53.29	52.76	53.23
5979	NYSE	O	Tue, Jul 17, 2018	53.22	53.33	52.86	52.99
5978	NYSE	O	Mon, Jul 16, 2018	53.29	53.36	52.70	53.17
5977	NYSE	O	Fri, Jul 13, 2018	53.78	54.05	53.34	53.41
5976	NYSE	O	Thu, Jul 12, 2018	53.48	53.79	53.22	53.67
5975	NYSE	O	Wed, Jul 11, 2018	53.71	53.97	53.36	53.40
5974	NYSE	O	Tue, Jul 10, 2018	53.52	53.87	53.22	53.72
5973	NYSE	O	Mon, Jul 9, 2018	53.82	53.82	52.78	53.14
5972	NYSE	O	Fri, Jul 6, 2018	53.60	54.02	53.43	53.82
5971	NYSE	O	Thu, Jul 5, 2018	52.59	53.46	52.32	53.42
5970	NYSE	O	Tue, Jul 3, 2018	51.64	52.62	51.35	52.44
5969	NYSE	O	Mon, Jul 2, 2018	52.05	52.39	51.07	51.60
5968	NYSE	O	Fri, Jun 29, 2018	52.18	52.62	51.75	52.09
5967	NYSE	O	Thu, Jun 28, 2018	52.55	52.73	51.84	52.37
5966	NYSE	O	Wed, Jun 27, 2018	52.92	53.25	52.61	52.81
5965	NYSE	O	Tue, Jun 26, 2018	52.53	53.15	52.32	52.63
5964	NYSE	O	Mon, Jun 25, 2018	52.18	52.73	51.95	52.52
5963	NYSE	O	Fri, Jun 22, 2018	51.86	52.23	51.66	52.08
5962	NYSE	O	Thu, Jun 21, 2018	51.80	52.09	51.64	51.83
5961	NYSE	O	Wed, Jun 20, 2018	51.30	51.86	51.10	51.80
5960	NYSE	O	Tue, Jun 19, 2018	51.15	51.46	51.01	51.19
5959	NYSE	O	Mon, Jun 18, 2018	51.28	51.52	51.00	51.23
5958	NYSE	O	Fri, Jun 15, 2018	51.32	51.76	51.22	51.30
5957	NYSE	O	Thu, Jun 14, 2018	50.90	51.65	50.90	51.31
5956	NYSE	O	Wed, Jun 13, 2018	52.39	52.39	50.71	50.74
5955	NYSE	O	Tue, Jun 12, 2018	51.65	52.40	51.61	52.26
5954	NYSE	O	Mon, Jun 11, 2018	51.62	51.79	51.43	51.70
5953	NYSE	O	Fri, Jun 8, 2018	51.71	51.91	51.54	51.59
5952	NYSE	O	Thu, Jun 7, 2018	51.58	51.96	51.41	51.66
5951	NYSE	O	Wed, Jun 6, 2018	51.32	51.60	51.06	51.59
5950	NYSE	O	Tue, Jun 5, 2018	51.60	51.84	51.30	51.32
5949	NYSE	O	Mon, Jun 4, 2018	51.55	51.59	51.02	51.48
5948	NYSE	O	Fri, Jun 1, 2018	51.72	51.94	51.28	51.36
5947	NYSE	O	Thu, May 31, 2018	51.68	51.79	51.28	51.61
5946	NYSE	O	Wed, May 30, 2018	51.42	52.31	51.05	51.82
5945	NYSE	O	Tue, May 29, 2018	51.17	51.74	50.94	51.63
5944	NYSE	O	Fri, May 25, 2018	51.16	51.44	50.98	51.17
5943	NYSE	O	Thu, May 24, 2018	51.42	51.61	50.75	51.12
5942	NYSE	O	Wed, May 23, 2018	50.80	51.53	50.69	51.30
5941	NYSE	O	Tue, May 22, 2018	50.53	50.77	50.47	50.63
5940	NYSE	O	Mon, May 21, 2018	50.28	50.90	49.77	50.66
5939	NYSE	O	Fri, May 18, 2018	50.07	50.32	49.74	50.03
5938	NYSE	O	Thu, May 17, 2018	50.34	50.58	49.87	50.08
5937	NYSE	O	Wed, May 16, 2018	50.27	50.60	50.11	50.26
5936	NYSE	O	Tue, May 15, 2018	50.65	50.67	49.56	50.08
5935	NYSE	O	Mon, May 14, 2018	51.15	51.42	50.64	51.11
5934	NYSE	O	Fri, May 11, 2018	51.91	52.17	51.21	51.31
5933	NYSE	O	Thu, May 10, 2018	51.44	52.00	51.32	51.83
5932	NYSE	O	Wed, May 9, 2018	50.46	51.38	50.11	51.20
5931	NYSE	O	Tue, May 8, 2018	50.84	50.99	50.40	50.80
5930	NYSE	O	Mon, May 7, 2018	50.80	51.00	50.52	51.00
5929	NYSE	O	Fri, May 4, 2018	49.63	50.77	49.61	50.62
5928	NYSE	O	Thu, May 3, 2018	49.12	49.90	49.00	49.67
5927	NYSE	O	Wed, May 2, 2018	49.35	49.49	48.66	49.20
5926	NYSE	O	Tue, May 1, 2018	48.90	49.70	48.66	49.56
5925	NYSE	O	Mon, Apr 30, 2018	49.73	49.80	48.91	48.91
5924	NYSE	O	Fri, Apr 27, 2018	48.75	50.17	48.75	49.82
5923	NYSE	O	Thu, Apr 26, 2018	48.24	49.08	48.05	48.80
5922	NYSE	O	Wed, Apr 25, 2018	47.81	48.06	47.46	48.04
5921	NYSE	O	Tue, Apr 24, 2018	47.76	48.09	47.26	47.92
5920	NYSE	O	Mon, Apr 23, 2018	47.96	48.04	47.31	47.58
5919	NYSE	O	Fri, Apr 20, 2018	48.68	48.85	47.76	47.96
5918	NYSE	O	Thu, Apr 19, 2018	49.55	49.61	48.47	48.58
5917	NYSE	O	Wed, Apr 18, 2018	50.02	50.28	49.77	49.80
5916	NYSE	O	Tue, Apr 17, 2018	49.52	50.25	49.25	49.98
5915	NYSE	O	Mon, Apr 16, 2018	49.33	49.61	48.91	49.46
5914	NYSE	O	Fri, Apr 13, 2018	49.12	49.25	48.79	49.20
5913	NYSE	O	Thu, Apr 12, 2018	50.20	50.28	48.97	49.10
5912	NYSE	O	Wed, Apr 11, 2018	50.08	50.67	50.02	50.19
5911	NYSE	O	Tue, Apr 10, 2018	50.48	50.49	50.04	50.08
5910	NYSE	O	Mon, Apr 9, 2018	50.44	50.80	50.08	50.25
5909	NYSE	O	Fri, Apr 6, 2018	50.84	51.50	50.35	50.43
5908	NYSE	O	Thu, Apr 5, 2018	50.69	50.78	50.23	50.71
5907	NYSE	O	Wed, Apr 4, 2018	49.88	51.03	49.61	50.79
5906	NYSE	O	Tue, Apr 3, 2018	49.62	50.28	49.04	50.10
5905	NYSE	O	Mon, Apr 2, 2018	49.99	50.30	49.25	49.55
5904	NYSE	O	Thu, Mar 29, 2018	50.35	50.49	49.82	50.09
5903	NYSE	O	Wed, Mar 28, 2018	49.08	50.45	48.96	49.91
5902	NYSE	O	Tue, Mar 27, 2018	48.39	49.33	47.86	48.73
5901	NYSE	O	Mon, Mar 26, 2018	48.09	48.41	47.79	48.37
5900	NYSE	O	Fri, Mar 23, 2018	48.35	48.51	47.57	47.77
5899	NYSE	O	Thu, Mar 22, 2018	48.24	49.08	48.24	48.29
5898	NYSE	O	Wed, Mar 21, 2018	48.95	49.04	48.01	48.32
5897	NYSE	O	Tue, Mar 20, 2018	49.34	49.66	48.62	48.88
5896	NYSE	O	Mon, Mar 19, 2018	49.82	49.96	48.98	49.29
5895	NYSE	O	Fri, Mar 16, 2018	49.52	50.08	49.25	49.84
5894	NYSE	O	Thu, Mar 15, 2018	49.92	50.02	49.30	49.52
5893	NYSE	O	Wed, Mar 14, 2018	49.82	50.15	49.66	49.77
5892	NYSE	O	Tue, Mar 13, 2018	49.82	50.37	49.71	49.82
5891	NYSE	O	Mon, Mar 12, 2018	49.29	49.76	49.10	49.63
5890	NYSE	O	Fri, Mar 9, 2018	48.99	49.26	48.51	49.26
5889	NYSE	O	Thu, Mar 8, 2018	49.27	49.53	48.74	48.98
5888	NYSE	O	Wed, Mar 7, 2018	48.81	49.29	48.54	49.24
5887	NYSE	O	Tue, Mar 6, 2018	48.56	48.97	48.33	48.94
5886	NYSE	O	Mon, Mar 5, 2018	48.01	49.04	48.01	48.72
5885	NYSE	O	Fri, Mar 2, 2018	47.89	48.21	47.60	48.16
5884	NYSE	O	Thu, Mar 1, 2018	47.62	48.27	47.30	48.04
5883	NYSE	O	Wed, Feb 28, 2018	47.93	48.23	47.60	47.62
5882	NYSE	O	Tue, Feb 27, 2018	49.08	49.23	47.79	47.60
5881	NYSE	O	Mon, Feb 26, 2018	48.79	49.17	48.57	49.00
5880	NYSE	O	Fri, Feb 23, 2018	47.90	48.65	47.78	48.61
5879	NYSE	O	Thu, Feb 22, 2018	47.02	48.18	46.73	47.74
5878	NYSE	O	Wed, Feb 21, 2018	47.72	48.00	46.81	46.86
5877	NYSE	O	Tue, Feb 20, 2018	48.32	48.66	47.83	47.84
5876	NYSE	O	Fri, Feb 16, 2018	47.77	48.45	47.75	48.38
5875	NYSE	O	Thu, Feb 15, 2018	46.74	47.81	46.62	47.72
5874	NYSE	O	Wed, Feb 14, 2018	47.01	47.11	46.27	46.58
5873	NYSE	O	Tue, Feb 13, 2018	47.11	47.62	46.44	47.44
5872	NYSE	O	Mon, Feb 12, 2018	47.51	47.67	45.76	47.14
5871	NYSE	O	Fri, Feb 9, 2018	46.36	47.72	45.92	47.35
5870	NYSE	O	Thu, Feb 8, 2018	47.30	47.77	46.04	46.06
5869	NYSE	O	Wed, Feb 7, 2018	48.52	49.34	47.34	47.37
5868	NYSE	O	Tue, Feb 6, 2018	48.19	49.06	47.46	48.49
5867	NYSE	O	Mon, Feb 5, 2018	49.28	50.15	48.47	48.52
5866	NYSE	O	Fri, Feb 2, 2018	49.48	49.82	48.83	49.63
5865	NYSE	O	Thu, Feb 1, 2018	51.41	51.53	49.78	49.96
5864	NYSE	O	Wed, Jan 31, 2018	50.68	51.76	50.56	51.51
5863	NYSE	O	Tue, Jan 30, 2018	51.28	51.32	50.63	50.59
5862	NYSE	O	Mon, Jan 29, 2018	52.29	52.46	50.99	51.37
5861	NYSE	O	Fri, Jan 26, 2018	52.78	52.81	52.27	52.50
5860	NYSE	O	Thu, Jan 25, 2018	52.30	52.74	52.22	52.72
5859	NYSE	O	Wed, Jan 24, 2018	52.70	52.85	52.16	52.30
5858	NYSE	O	Tue, Jan 23, 2018	52.24	52.83	52.24	52.81
5857	NYSE	O	Mon, Jan 22, 2018	51.49	52.20	51.49	52.16
5856	NYSE	O	Fri, Jan 19, 2018	51.21	51.47	50.94	51.46
5855	NYSE	O	Thu, Jan 18, 2018	51.37	51.51	50.96	51.08
5854	NYSE	O	Wed, Jan 17, 2018	51.52	51.81	51.28	51.56
5853	NYSE	O	Tue, Jan 16, 2018	51.32	51.82	51.25	51.27
5852	NYSE	O	Fri, Jan 12, 2018	51.52	51.53	50.97	51.05
5851	NYSE	O	Thu, Jan 11, 2018	51.57	52.05	51.47	51.60
5850	NYSE	O	Wed, Jan 10, 2018	52.29	52.33	51.13	51.38
5849	NYSE	O	Tue, Jan 9, 2018	53.46	53.52	52.48	52.53
5848	NYSE	O	Mon, Jan 8, 2018	53.50	53.64	53.28	53.53
5847	NYSE	O	Fri, Jan 5, 2018	53.55	53.62	53.17	53.46
5846	NYSE	O	Thu, Jan 4, 2018	54.50	54.55	53.50	53.50
5845	NYSE	O	Wed, Jan 3, 2018	54.91	55.03	54.54	54.68
5844	NYSE	O	Tue, Jan 2, 2018	55.22	55.26	54.64	54.83
5843	NYSE	O	Fri, Dec 29, 2017	55.13	55.36	54.90	55.22
5842	NYSE	O	Thu, Dec 28, 2017	54.95	55.34	54.72	55.11
5841	NYSE	O	Wed, Dec 27, 2017	54.60	55.18	54.35	54.93
5840	NYSE	O	Tue, Dec 26, 2017	54.16	54.70	53.98	54.45
5839	NYSE	O	Fri, Dec 22, 2017	53.66	54.13	53.55	54.08
5838	NYSE	O	Thu, Dec 21, 2017	54.12	54.14	53.42	53.50
5837	NYSE	O	Wed, Dec 20, 2017	54.64	54.81	53.85	53.85
5836	NYSE	O	Tue, Dec 19, 2017	55.80	55.93	54.49	54.57
5835	NYSE	O	Mon, Dec 18, 2017	55.68	56.39	55.68	55.97
5834	NYSE	O	Fri, Dec 15, 2017	55.41	55.75	55.27	55.59
5833	NYSE	O	Thu, Dec 14, 2017	55.06	55.37	54.81	55.17
5832	NYSE	O	Wed, Dec 13, 2017	54.12	55.35	54.12	55.07
5831	NYSE	O	Tue, Dec 12, 2017	53.91	54.07	53.52	53.98
5830	NYSE	O	Mon, Dec 11, 2017	53.85	54.05	53.58	53.67
5829	NYSE	O	Fri, Dec 8, 2017	53.19	53.82	53.19	53.82
5828	NYSE	O	Thu, Dec 7, 2017	52.92	53.41	52.88	53.10
5827	NYSE	O	Wed, Dec 6, 2017	53.55	53.73	52.68	52.97
5826	NYSE	O	Tue, Dec 5, 2017	53.64	53.91	53.41	53.47
5825	NYSE	O	Mon, Dec 4, 2017	53.80	54.12	53.53	53.59
5824	NYSE	O	Fri, Dec 1, 2017	53.72	54.07	53.34	53.79
5823	NYSE	O	Thu, Nov 30, 2017	53.65	53.87	53.35	53.55
5822	NYSE	O	Wed, Nov 29, 2017	53.98	54.13	53.44	53.51
5821	NYSE	O	Tue, Nov 28, 2017	54.41	54.44	54.02	54.11
5820	NYSE	O	Mon, Nov 27, 2017	54.62	54.75	54.34	54.44
5819	NYSE	O	Fri, Nov 24, 2017	54.60	54.73	54.38	54.61
5818	NYSE	O	Wed, Nov 22, 2017	54.59	54.85	54.47	54.51
5817	NYSE	O	Tue, Nov 21, 2017	54.47	54.81	54.23	54.75
5816	NYSE	O	Mon, Nov 20, 2017	54.70	54.84	54.25	54.35
5815	NYSE	O	Fri, Nov 17, 2017	54.60	54.94	54.54	54.69
5814	NYSE	O	Thu, Nov 16, 2017	54.67	55.06	54.34	54.70
5813	NYSE	O	Wed, Nov 15, 2017	54.97	55.42	54.68	54.68
5812	NYSE	O	Tue, Nov 14, 2017	54.89	55.17	54.53	55.10
5811	NYSE	O	Mon, Nov 13, 2017	54.71	54.99	54.57	54.88
5810	NYSE	O	Fri, Nov 10, 2017	54.26	54.91	54.08	54.49
5809	NYSE	O	Thu, Nov 9, 2017	54.23	55.07	54.09	54.48
5808	NYSE	O	Wed, Nov 8, 2017	54.52	55.04	54.25	54.39
5807	NYSE	O	Tue, Nov 7, 2017	53.50	54.68	53.50	54.44
5806	NYSE	O	Mon, Nov 6, 2017	53.48	54.20	53.43	53.51
5805	NYSE	O	Fri, Nov 3, 2017	53.07	53.75	52.83	53.44
5804	NYSE	O	Thu, Nov 2, 2017	52.35	53.76	52.33	53.18
5803	NYSE	O	Wed, Nov 1, 2017	52.06	52.52	51.70	52.22
5802	NYSE	O	Tue, Oct 31, 2017	52.29	52.39	51.52	51.97
5801	NYSE	O	Mon, Oct 30, 2017	52.31	52.93	52.24	52.25
5800	NYSE	O	Fri, Oct 27, 2017	51.69	52.38	51.33	52.22
5799	NYSE	O	Thu, Oct 26, 2017	53.00	53.24	51.66	51.75
5798	NYSE	O	Wed, Oct 25, 2017	53.09	53.20	52.36	52.75
5797	NYSE	O	Tue, Oct 24, 2017	53.69	53.81	53.05	53.22
5796	NYSE	O	Mon, Oct 23, 2017	54.00	54.00	53.53	53.72
5795	NYSE	O	Fri, Oct 20, 2017	54.52	54.52	53.69	53.78
5794	NYSE	O	Thu, Oct 19, 2017	54.69	54.82	54.26	54.43
5793	NYSE	O	Wed, Oct 18, 2017	55.20	55.33	54.30	54.51
5792	NYSE	O	Tue, Oct 17, 2017	55.01	55.36	54.92	55.28
5791	NYSE	O	Mon, Oct 16, 2017	55.06	55.22	54.77	55.10
5790	NYSE	O	Fri, Oct 13, 2017	55.13	55.40	54.93	55.07
5789	NYSE	O	Thu, Oct 12, 2017	54.86	55.13	54.67	54.96
5788	NYSE	O	Wed, Oct 11, 2017	54.81	55.19	54.76	54.88
5787	NYSE	O	Tue, Oct 10, 2017	54.92	55.26	54.46	54.82
5786	NYSE	O	Mon, Oct 9, 2017	54.75	54.93	54.59	54.74
5785	NYSE	O	Fri, Oct 6, 2017	55.02	55.02	54.14	54.69
5784	NYSE	O	Thu, Oct 5, 2017	55.50	55.60	55.14	55.23
5783	NYSE	O	Wed, Oct 4, 2017	55.31	55.40	54.98	55.34
5782	NYSE	O	Tue, Oct 3, 2017	55.29	55.54	55.03	55.25
5781	NYSE	O	Mon, Oct 2, 2017	55.38	55.61	55.09	55.27
5780	NYSE	O	Fri, Sep 29, 2017	55.68	55.78	55.05	55.38
5779	NYSE	O	Thu, Sep 28, 2017	55.46	56.03	55.30	55.79
5778	NYSE	O	Wed, Sep 27, 2017	56.21	56.22	54.96	55.50
5777	NYSE	O	Tue, Sep 26, 2017	56.10	56.76	55.89	56.50
5776	NYSE	O	Mon, Sep 25, 2017	55.87	56.29	55.44	56.10
5775	NYSE	O	Fri, Sep 22, 2017	56.21	56.65	55.59	55.75
5774	NYSE	O	Thu, Sep 21, 2017	56.55	56.81	56.08	56.08
5773	NYSE	O	Wed, Sep 20, 2017	57.08	57.28	55.97	56.50
5772	NYSE	O	Tue, Sep 19, 2017	57.70	57.76	56.81	56.94
5771	NYSE	O	Mon, Sep 18, 2017	57.93	58.09	57.41	57.68
5770	NYSE	O	Fri, Sep 15, 2017	57.70	58.03	57.06	58.01
5769	NYSE	O	Thu, Sep 14, 2017	56.95	57.52	56.72	57.52
5768	NYSE	O	Wed, Sep 13, 2017	57.18	57.32	56.60	56.93
5767	NYSE	O	Tue, Sep 12, 2017	57.45	58.03	56.92	57.06
5766	NYSE	O	Mon, Sep 11, 2017	57.71	58.15	57.37	57.57
5765	NYSE	O	Fri, Sep 8, 2017	56.95	57.85	56.76	57.45
5764	NYSE	O	Thu, Sep 7, 2017	56.61	57.15	56.34	56.85
5763	NYSE	O	Wed, Sep 6, 2017	56.51	57.43	56.30	56.34
5762	NYSE	O	Tue, Sep 5, 2017	56.37	56.53	55.99	56.48
5761	NYSE	O	Fri, Sep 1, 2017	55.70	56.45	55.60	56.03
5760	NYSE	O	Thu, Aug 31, 2017	55.29	55.99	55.21	55.74
5759	NYSE	O	Wed, Aug 30, 2017	55.09	55.21	54.78	55.12
5758	NYSE	O	Tue, Aug 29, 2017	55.66	55.86	55.19	55.13
5757	NYSE	O	Mon, Aug 28, 2017	56.19	56.23	55.28	55.40
5756	NYSE	O	Fri, Aug 25, 2017	55.97	56.52	55.76	56.20
5755	NYSE	O	Thu, Aug 24, 2017	56.35	56.60	55.65	55.68
5754	NYSE	O	Wed, Aug 23, 2017	55.59	56.29	55.41	56.26
5753	NYSE	O	Tue, Aug 22, 2017	55.97	56.13	55.37	55.57
5752	NYSE	O	Mon, Aug 21, 2017	55.14	56.20	55.00	56.05
5751	NYSE	O	Fri, Aug 18, 2017	55.31	55.36	54.77	55.05
5750	NYSE	O	Thu, Aug 17, 2017	55.80	55.94	55.36	55.38
5749	NYSE	O	Wed, Aug 16, 2017	55.27	56.15	55.22	55.79
5748	NYSE	O	Tue, Aug 15, 2017	55.25	55.35	54.58	55.17
5747	NYSE	O	Mon, Aug 14, 2017	54.95	55.78	54.65	55.51
5746	NYSE	O	Fri, Aug 11, 2017	55.03	55.22	54.46	54.69
5745	NYSE	O	Thu, Aug 10, 2017	55.66	55.75	55.22	55.22
5744	NYSE	O	Wed, Aug 9, 2017	55.48	56.00	55.10	55.66
5743	NYSE	O	Tue, Aug 8, 2017	55.46	55.79	55.13	55.49
5742	NYSE	O	Mon, Aug 7, 2017	55.63	55.84	55.19	55.63
5741	NYSE	O	Fri, Aug 4, 2017	55.03	55.68	54.97	55.63
5740	NYSE	O	Thu, Aug 3, 2017	55.11	55.39	54.92	55.24
5739	NYSE	O	Wed, Aug 2, 2017	55.76	55.76	54.94	55.29
5738	NYSE	O	Tue, Aug 1, 2017	55.37	56.08	55.17	55.91
5737	NYSE	O	Mon, Jul 31, 2017	55.40	55.51	54.95	55.26
5736	NYSE	O	Fri, Jul 28, 2017	56.06	56.35	55.30	55.39
5735	NYSE	O	Thu, Jul 27, 2017	56.00	56.62	55.39	55.91
5734	NYSE	O	Wed, Jul 26, 2017	55.59	56.14	55.45	56.09
5733	NYSE	O	Tue, Jul 25, 2017	55.23	55.67	54.86	55.61
5732	NYSE	O	Mon, Jul 24, 2017	55.49	55.59	54.89	55.36
5731	NYSE	O	Fri, Jul 21, 2017	55.59	55.76	55.02	55.50
5730	NYSE	O	Thu, Jul 20, 2017	55.43	56.00	55.23	55.51
5729	NYSE	O	Wed, Jul 19, 2017	54.81	55.49	54.69	55.35
5728	NYSE	O	Tue, Jul 18, 2017	54.88	55.14	54.67	54.79
5727	NYSE	O	Mon, Jul 17, 2017	54.42	54.90	54.33	54.69
5726	NYSE	O	Fri, Jul 14, 2017	53.64	54.59	53.64	54.47
5725	NYSE	O	Thu, Jul 13, 2017	53.02	53.46	52.83	53.39
5724	NYSE	O	Wed, Jul 12, 2017	52.58	53.36	52.55	52.94
5723	NYSE	O	Tue, Jul 11, 2017	52.13	52.39	51.65	52.19
5722	NYSE	O	Mon, Jul 10, 2017	52.99	53.02	51.90	51.91
5721	NYSE	O	Fri, Jul 7, 2017	52.56	52.98	52.23	52.96
5720	NYSE	O	Thu, Jul 6, 2017	53.27	53.45	52.42	52.42
5719	NYSE	O	Wed, Jul 5, 2017	54.24	54.42	53.22	53.46
5718	NYSE	O	Mon, Jul 3, 2017	53.63	54.50	53.63	54.28
5717	NYSE	O	Fri, Jun 30, 2017	54.16	54.39	53.21	53.44
5716	NYSE	O	Thu, Jun 29, 2017	54.61	54.67	53.69	54.01
5715	NYSE	O	Wed, Jun 28, 2017	54.36	55.17	54.13	54.81
5714	NYSE	O	Tue, Jun 27, 2017	54.60	54.67	53.99	54.22
5713	NYSE	O	Mon, Jun 26, 2017	53.85	55.48	53.85	54.69
5712	NYSE	O	Fri, Jun 23, 2017	53.10	53.60	53.02	53.53
5711	NYSE	O	Thu, Jun 22, 2017	53.55	53.66	52.93	53.09
5710	NYSE	O	Wed, Jun 21, 2017	54.43	54.54	53.35	53.67
5709	NYSE	O	Tue, Jun 20, 2017	54.40	54.59	54.13	54.39
5708	NYSE	O	Mon, Jun 19, 2017	54.88	54.95	54.18	54.44
5707	NYSE	O	Fri, Jun 16, 2017	55.28	55.31	54.46	54.88
5706	NYSE	O	Thu, Jun 15, 2017	54.83	55.43	54.68	55.11
5705	NYSE	O	Wed, Jun 14, 2017	55.02	55.29	54.70	55.15
5704	NYSE	O	Tue, Jun 13, 2017	54.25	54.65	54.04	54.50
5703	NYSE	O	Mon, Jun 12, 2017	53.71	54.43	53.59	54.36
5702	NYSE	O	Fri, Jun 9, 2017	53.13	53.71	52.54	53.56
5701	NYSE	O	Thu, Jun 8, 2017	53.95	54.10	53.07	53.15
5700	NYSE	O	Wed, Jun 7, 2017	53.67	54.17	53.55	53.86
5699	NYSE	O	Tue, Jun 6, 2017	53.62	53.95	53.17	53.67
5698	NYSE	O	Mon, Jun 5, 2017	54.59	54.66	53.45	53.62
5697	NYSE	O	Fri, Jun 2, 2017	54.18	54.96	54.18	54.79
5696	NYSE	O	Thu, Jun 1, 2017	53.17	53.94	52.81	53.78
5695	NYSE	O	Wed, May 31, 2017	53.26	53.66	53.07	53.19
5694	NYSE	O	Tue, May 30, 2017	53.35	53.76	53.21	53.26
5693	NYSE	O	Fri, May 26, 2017	53.42	53.94	53.25	53.44
5692	NYSE	O	Thu, May 25, 2017	53.02	53.68	52.96	53.41
5691	NYSE	O	Wed, May 24, 2017	52.52	53.12	52.46	52.93
5690	NYSE	O	Tue, May 23, 2017	52.43	52.83	52.24	52.43
5689	NYSE	O	Mon, May 22, 2017	52.55	53.18	52.36	52.42
5688	NYSE	O	Fri, May 19, 2017	52.17	52.69	51.64	52.49
5687	NYSE	O	Thu, May 18, 2017	52.01	52.35	51.61	52.12
5686	NYSE	O	Wed, May 17, 2017	51.64	52.31	51.32	52.06
5685	NYSE	O	Tue, May 16, 2017	52.61	52.89	51.18	51.53
5684	NYSE	O	Mon, May 15, 2017	53.02	53.69	52.55	52.58
5683	NYSE	O	Fri, May 12, 2017	52.81	53.22	52.75	53.00
5682	NYSE	O	Thu, May 11, 2017	53.53	53.57	52.38	52.72
5681	NYSE	O	Wed, May 10, 2017	53.36	54.36	53.23	53.82
5680	NYSE	O	Tue, May 9, 2017	53.99	54.14	52.79	53.22
5679	NYSE	O	Mon, May 8, 2017	55.04	55.27	53.77	53.92
5678	NYSE	O	Fri, May 5, 2017	54.24	54.93	54.04	54.83
5677	NYSE	O	Thu, May 4, 2017	55.72	55.72	53.18	54.02
5676	NYSE	O	Wed, May 3, 2017	57.29	57.35	55.78	56.00
5675	NYSE	O	Tue, May 2, 2017	57.08	57.51	56.98	57.17
5674	NYSE	O	Mon, May 1, 2017	56.65	57.28	56.23	56.96
5673	NYSE	O	Fri, Apr 28, 2017	57.48	57.48	56.45	56.50
5672	NYSE	O	Thu, Apr 27, 2017	57.27	57.84	57.08	57.57
5671	NYSE	O	Wed, Apr 26, 2017	57.98	58.04	56.98	57.13
5670	NYSE	O	Tue, Apr 25, 2017	58.30	58.30	57.72	57.94
5669	NYSE	O	Mon, Apr 24, 2017	59.88	60.04	57.87	58.18
5668	NYSE	O	Fri, Apr 21, 2017	59.98	60.14	59.76	59.80
5667	NYSE	O	Thu, Apr 20, 2017	59.90	60.13	59.59	60.11
5666	NYSE	O	Wed, Apr 19, 2017	60.07	60.34	59.85	60.02
5665	NYSE	O	Tue, Apr 18, 2017	59.74	60.18	59.69	60.10
5664	NYSE	O	Mon, Apr 17, 2017	59.78	59.95	59.54	59.86
5663	NYSE	O	Thu, Apr 13, 2017	59.31	59.76	59.27	59.51
5662	NYSE	O	Wed, Apr 12, 2017	59.09	59.64	59.07	59.44
5661	NYSE	O	Tue, Apr 11, 2017	58.92	59.70	58.74	59.47
5660	NYSE	O	Mon, Apr 10, 2017	58.34	58.91	58.09	58.83
5659	NYSE	O	Fri, Apr 7, 2017	58.31	58.82	58.31	58.35
5658	NYSE	O	Thu, Apr 6, 2017	57.78	58.50	57.51	58.27
5657	NYSE	O	Wed, Apr 5, 2017	57.91	58.07	57.58	57.86
5656	NYSE	O	Tue, Apr 4, 2017	57.81	58.27	57.58	57.83
5655	NYSE	O	Mon, Apr 3, 2017	57.42	57.88	57.09	57.82
5654	NYSE	O	Fri, Mar 31, 2017	57.00	57.74	57.00	57.65
5653	NYSE	O	Thu, Mar 30, 2017	56.95	57.16	56.33	57.07
5652	NYSE	O	Wed, Mar 29, 2017	57.04	57.36	56.74	57.00
5651	NYSE	O	Tue, Mar 28, 2017	57.16	57.30	56.29	57.03
5650	NYSE	O	Mon, Mar 27, 2017	57.55	58.49	56.99	57.20
5649	NYSE	O	Fri, Mar 24, 2017	57.79	58.18	57.33	57.58
5648	NYSE	O	Thu, Mar 23, 2017	57.73	58.50	57.65	57.79
5647	NYSE	O	Wed, Mar 22, 2017	58.47	58.52	57.43	58.04
5646	NYSE	O	Tue, Mar 21, 2017	57.84	58.45	57.62	58.14
5645	NYSE	O	Mon, Mar 20, 2017	57.96	58.16	57.55	57.58
5644	NYSE	O	Fri, Mar 17, 2017	57.39	58.05	57.12	57.97
5643	NYSE	O	Thu, Mar 16, 2017	57.36	57.74	57.11	57.19
5642	NYSE	O	Wed, Mar 15, 2017	56.30	57.80	56.25	57.36
5641	NYSE	O	Tue, Mar 14, 2017	55.85	56.15	55.57	55.91
5640	NYSE	O	Mon, Mar 13, 2017	55.62	56.39	55.59	55.99
5639	NYSE	O	Fri, Mar 10, 2017	55.67	56.42	55.29	55.58
5638	NYSE	O	Thu, Mar 9, 2017	55.89	56.62	55.15	55.34
5637	NYSE	O	Wed, Mar 8, 2017	57.35	57.51	55.80	55.88
5636	NYSE	O	Tue, Mar 7, 2017	57.59	58.00	57.44	57.95
5635	NYSE	O	Mon, Mar 6, 2017	58.24	58.24	57.07	57.78
5634	NYSE	O	Fri, Mar 3, 2017	58.68	58.86	57.38	58.43
5633	NYSE	O	Thu, Mar 2, 2017	58.65	59.33	58.51	58.65
5632	NYSE	O	Wed, Mar 1, 2017	59.13	59.26	58.42	58.68
5631	NYSE	O	Tue, Feb 28, 2017	59.37	59.78	59.30	59.34
5630	NYSE	O	Mon, Feb 27, 2017	61.02	61.59	60.50	61.14
5629	NYSE	O	Fri, Feb 24, 2017	60.86	61.19	60.47	60.99
5628	NYSE	O	Thu, Feb 23, 2017	59.77	60.94	59.29	60.87
5627	NYSE	O	Wed, Feb 22, 2017	59.63	59.87	58.91	59.21
5626	NYSE	O	Tue, Feb 21, 2017	58.93	59.78	58.68	59.57
5625	NYSE	O	Fri, Feb 17, 2017	58.69	59.30	58.52	58.88
5624	NYSE	O	Thu, Feb 16, 2017	58.49	58.94	58.41	58.66
5623	NYSE	O	Wed, Feb 15, 2017	58.58	58.64	57.82	58.41
5622	NYSE	O	Tue, Feb 14, 2017	59.50	59.64	58.33	58.86
5621	NYSE	O	Mon, Feb 13, 2017	59.22	59.82	59.07	59.67
5620	NYSE	O	Fri, Feb 10, 2017	58.49	59.57	58.38	59.34
5619	NYSE	O	Thu, Feb 9, 2017	58.59	59.02	58.36	58.66
5618	NYSE	O	Wed, Feb 8, 2017	58.16	58.99	58.07	58.59
5617	NYSE	O	Tue, Feb 7, 2017	57.93	58.59	57.93	58.25
5616	NYSE	O	Mon, Feb 6, 2017	58.02	58.19	57.61	57.93
5615	NYSE	O	Fri, Feb 3, 2017	57.99	58.49	57.58	57.93
5614	NYSE	O	Thu, Feb 2, 2017	56.47	57.68	56.42	57.54
5613	NYSE	O	Wed, Feb 1, 2017	57.55	57.84	56.21	56.47
5612	NYSE	O	Tue, Jan 31, 2017	57.50	58.10	57.22	57.74
5611	NYSE	O	Mon, Jan 30, 2017	57.30	57.77	57.00	57.42
5610	NYSE	O	Fri, Jan 27, 2017	58.05	58.14	57.27	57.56
5609	NYSE	O	Thu, Jan 26, 2017	57.68	58.13	57.58	57.92
5608	NYSE	O	Wed, Jan 25, 2017	58.01	58.19	57.33	57.73
5607	NYSE	O	Tue, Jan 24, 2017	58.21	58.43	57.67	57.89
5606	NYSE	O	Mon, Jan 23, 2017	57.86	58.67	57.76	58.35
5605	NYSE	O	Fri, Jan 20, 2017	57.39	57.92	57.33	57.80
5604	NYSE	O	Thu, Jan 19, 2017	57.68	57.78	57.05	57.31
5603	NYSE	O	Wed, Jan 18, 2017	58.23	58.40	57.75	57.89
5602	NYSE	O	Tue, Jan 17, 2017	57.31	58.41	57.30	58.23
5601	NYSE	O	Fri, Jan 13, 2017	57.67	57.67	56.89	57.20
5600	NYSE	O	Thu, Jan 12, 2017	56.64	57.79	56.41	57.69
5599	NYSE	O	Wed, Jan 11, 2017	56.74	57.44	56.64	56.68
5598	NYSE	O	Tue, Jan 10, 2017	57.51	57.77	56.75	56.83
5597	NYSE	O	Mon, Jan 9, 2017	57.42	58.06	57.32	57.52
5596	NYSE	O	Fri, Jan 6, 2017	57.75	58.40	57.32	57.95
5595	NYSE	O	Thu, Jan 5, 2017	56.32	58.41	55.97	58.03
5594	NYSE	O	Wed, Jan 4, 2017	55.83	56.60	55.59	56.50
5593	NYSE	O	Tue, Jan 3, 2017	55.91	55.94	55.11	55.67
5592	NYSE	O	Fri, Dec 30, 2016	54.87	55.98	54.70	55.66
5591	NYSE	O	Thu, Dec 29, 2016	54.18	55.14	53.84	54.84
5590	NYSE	O	Wed, Dec 28, 2016	54.73	54.82	53.94	54.12
5589	NYSE	O	Tue, Dec 27, 2016	54.66	54.91	54.33	54.65
5588	NYSE	O	Fri, Dec 23, 2016	54.72	54.85	54.15	54.63
5587	NYSE	O	Thu, Dec 22, 2016	54.41	54.60	53.89	54.55
5586	NYSE	O	Wed, Dec 21, 2016	55.08	55.60	54.46	54.46
5585	NYSE	O	Tue, Dec 20, 2016	55.60	55.76	54.50	54.97
5584	NYSE	O	Mon, Dec 19, 2016	54.21	55.70	54.13	55.52
5583	NYSE	O	Fri, Dec 16, 2016	52.73	53.93	52.73	53.72
5582	NYSE	O	Thu, Dec 15, 2016	52.95	53.07	52.13	52.33
5581	NYSE	O	Wed, Dec 14, 2016	54.66	54.73	52.67	52.92
5580	NYSE	O	Tue, Dec 13, 2016	54.84	55.03	54.02	54.34
5579	NYSE	O	Mon, Dec 12, 2016	53.75	54.55	53.72	54.40
5578	NYSE	O	Fri, Dec 9, 2016	53.65	54.11	53.56	53.85
5577	NYSE	O	Thu, Dec 8, 2016	53.36	53.74	52.72	53.58
5576	NYSE	O	Wed, Dec 7, 2016	52.99	54.05	52.99	53.70
5575	NYSE	O	Tue, Dec 6, 2016	53.02	53.53	52.70	52.86
5574	NYSE	O	Mon, Dec 5, 2016	53.14	53.14	51.88	53.00
5573	NYSE	O	Fri, Dec 2, 2016	52.00	54.13	52.00	53.00
5572	NYSE	O	Thu, Dec 1, 2016	53.27	53.44	51.62	51.80
5571	NYSE	O	Wed, Nov 30, 2016	54.17	54.31	53.26	53.69
5570	NYSE	O	Tue, Nov 29, 2016	54.37	55.44	54.37	54.95
5569	NYSE	O	Mon, Nov 28, 2016	54.69	55.46	54.26	54.37
5568	NYSE	O	Fri, Nov 25, 2016	54.55	55.31	54.47	54.78
5567	NYSE	O	Wed, Nov 23, 2016	54.24	54.81	53.92	54.35
5566	NYSE	O	Tue, Nov 22, 2016	53.68	54.91	53.31	54.81
5565	NYSE	O	Mon, Nov 21, 2016	53.50	54.09	53.19	53.35
5564	NYSE	O	Fri, Nov 18, 2016	53.17	53.65	52.93	53.41
5563	NYSE	O	Thu, Nov 17, 2016	54.37	54.66	53.08	53.14
5562	NYSE	O	Wed, Nov 16, 2016	54.29	54.49	53.57	54.37
5561	NYSE	O	Tue, Nov 15, 2016	54.02	55.11	53.39	53.91
5560	NYSE	O	Mon, Nov 14, 2016	52.47	54.06	51.63	53.86
5559	NYSE	O	Fri, Nov 11, 2016	52.67	53.81	52.46	52.67
5558	NYSE	O	Thu, Nov 10, 2016	53.86	53.86	51.05	52.56
5557	NYSE	O	Wed, Nov 9, 2016	56.50	56.50	53.60	53.86
5556	NYSE	O	Tue, Nov 8, 2016	56.66	57.27	56.46	57.08
5555	NYSE	O	Mon, Nov 7, 2016	56.19	56.69	55.80	56.60
5554	NYSE	O	Fri, Nov 4, 2016	54.99	55.96	54.49	55.57
5553	NYSE	O	Thu, Nov 3, 2016	54.87	55.08	54.47	54.76
5552	NYSE	O	Wed, Nov 2, 2016	55.96	56.03	54.90	54.92
5551	NYSE	O	Tue, Nov 1, 2016	57.20	57.20	55.47	55.91
5550	NYSE	O	Mon, Oct 31, 2016	56.87	57.39	55.28	57.37
5549	NYSE	O	Fri, Oct 28, 2016	56.84	57.51	56.55	56.68
5548	NYSE	O	Thu, Oct 27, 2016	59.30	59.36	57.00	57.05
5547	NYSE	O	Wed, Oct 26, 2016	60.08	60.14	58.84	59.37
5546	NYSE	O	Tue, Oct 25, 2016	60.13	60.67	59.74	60.33
5545	NYSE	O	Mon, Oct 24, 2016	60.29	60.90	59.58	60.33
5544	NYSE	O	Fri, Oct 21, 2016	60.12	60.49	59.61	59.94
5543	NYSE	O	Thu, Oct 20, 2016	60.67	60.80	59.98	60.48
5542	NYSE	O	Wed, Oct 19, 2016	60.76	60.78	60.18	60.56
5541	NYSE	O	Tue, Oct 18, 2016	61.02	61.18	60.35	60.68
5540	NYSE	O	Mon, Oct 17, 2016	60.23	60.99	60.11	60.67
5539	NYSE	O	Fri, Oct 14, 2016	60.54	60.96	59.79	60.08
5538	NYSE	O	Thu, Oct 13, 2016	59.52	61.21	59.26	60.73
5537	NYSE	O	Wed, Oct 12, 2016	59.04	59.96	58.96	59.72
5536	NYSE	O	Tue, Oct 11, 2016	59.93	60.04	58.79	58.89
5535	NYSE	O	Mon, Oct 10, 2016	59.70	60.42	59.69	60.15
5534	NYSE	O	Fri, Oct 7, 2016	60.02	60.73	59.09	59.52
5533	NYSE	O	Thu, Oct 6, 2016	59.79	60.19	58.65	59.64
5532	NYSE	O	Wed, Oct 5, 2016	61.86	61.93	59.90	59.96
5531	NYSE	O	Tue, Oct 4, 2016	63.26	63.30	61.21	61.68
5530	NYSE	O	Mon, Oct 3, 2016	64.57	64.64	63.25	63.31
5529	NYSE	O	Fri, Sep 30, 2016	65.91	66.18	64.80	64.81
5528	NYSE	O	Thu, Sep 29, 2016	66.14	66.18	65.00	65.46
5527	NYSE	O	Wed, Sep 28, 2016	66.09	66.71	65.77	66.45
5526	NYSE	O	Tue, Sep 27, 2016	66.80	66.95	65.83	66.02
5525	NYSE	O	Mon, Sep 26, 2016	65.68	66.80	65.42	66.51
5524	NYSE	O	Fri, Sep 23, 2016	65.46	66.11	64.85	65.90
5523	NYSE	O	Thu, Sep 22, 2016	65.14	66.09	65.14	65.73
5522	NYSE	O	Wed, Sep 21, 2016	63.56	64.77	62.96	64.65
5521	NYSE	O	Tue, Sep 20, 2016	63.46	63.82	63.29	63.52
5520	NYSE	O	Mon, Sep 19, 2016	62.46	63.20	62.46	63.16
5519	NYSE	O	Fri, Sep 16, 2016	62.17	62.59	61.88	62.43
5518	NYSE	O	Thu, Sep 15, 2016	61.93	62.41	61.73	62.30
5517	NYSE	O	Wed, Sep 14, 2016	61.83	62.51	61.68	61.97
5516	NYSE	O	Tue, Sep 13, 2016	62.99	63.19	61.33	61.53
5515	NYSE	O	Mon, Sep 12, 2016	62.10	63.90	61.99	63.47
5514	NYSE	O	Fri, Sep 9, 2016	64.47	64.47	62.22	62.23
5513	NYSE	O	Thu, Sep 8, 2016	65.39	65.72	65.01	65.29
5512	NYSE	O	Wed, Sep 7, 2016	65.12	65.92	65.06	65.84
5511	NYSE	O	Tue, Sep 6, 2016	64.40	65.06	63.84	65.06
5510	NYSE	O	Fri, Sep 2, 2016	63.91	65.61	63.89	64.17
5509	NYSE	O	Thu, Sep 1, 2016	63.53	64.01	63.24	63.66
5508	NYSE	O	Wed, Aug 31, 2016	63.32	63.78	62.90	63.65
5507	NYSE	O	Tue, Aug 30, 2016	63.97	64.15	62.95	63.37
5506	NYSE	O	Mon, Aug 29, 2016	63.91	64.68	63.91	64.09
5505	NYSE	O	Fri, Aug 26, 2016	64.80	65.18	63.32	63.65
5504	NYSE	O	Thu, Aug 25, 2016	64.69	65.27	64.34	64.56
5503	NYSE	O	Wed, Aug 24, 2016	65.22	65.30	64.06	64.57
5502	NYSE	O	Tue, Aug 23, 2016	65.46	65.70	65.13	65.16
5501	NYSE	O	Mon, Aug 22, 2016	64.85	65.56	64.74	65.33
5500	NYSE	O	Fri, Aug 19, 2016	65.55	65.85	64.41	64.69
5499	NYSE	O	Thu, Aug 18, 2016	65.56	65.88	65.33	65.67
5498	NYSE	O	Wed, Aug 17, 2016	64.97	65.48	64.16	65.47
5497	NYSE	O	Tue, Aug 16, 2016	65.56	65.56	64.28	64.82
5496	NYSE	O	Mon, Aug 15, 2016	66.60	66.61	65.78	65.84
5495	NYSE	O	Fri, Aug 12, 2016	66.31	67.21	66.09	66.47
5494	NYSE	O	Thu, Aug 11, 2016	67.02	67.04	65.69	66.02
5493	NYSE	O	Wed, Aug 10, 2016	66.85	67.27	66.80	67.02
5492	NYSE	O	Tue, Aug 9, 2016	66.35	66.92	65.72	66.75
5491	NYSE	O	Mon, Aug 8, 2016	66.30	66.67	65.61	66.28
5490	NYSE	O	Fri, Aug 5, 2016	67.34	67.34	66.09	66.39
5489	NYSE	O	Thu, Aug 4, 2016	67.15	67.94	67.11	67.34
5488	NYSE	O	Wed, Aug 3, 2016	67.72	67.80	66.55	66.99
5487	NYSE	O	Tue, Aug 2, 2016	69.47	69.67	67.58	67.80
5486	NYSE	O	Mon, Aug 1, 2016	69.23	70.01	69.21	69.86
5485	NYSE	O	Fri, Jul 29, 2016	68.61	69.68	68.61	69.21
5484	NYSE	O	Thu, Jul 28, 2016	67.31	68.76	67.15	68.45
5483	NYSE	O	Wed, Jul 27, 2016	67.93	67.95	66.84	67.20
5482	NYSE	O	Tue, Jul 26, 2016	68.24	68.26	67.61	67.89
5481	NYSE	O	Mon, Jul 25, 2016	68.34	68.51	67.59	68.10
5480	NYSE	O	Fri, Jul 22, 2016	67.78	68.60	67.69	68.18
5479	NYSE	O	Thu, Jul 21, 2016	67.36	67.86	66.73	67.86
5478	NYSE	O	Wed, Jul 20, 2016	68.09	68.16	67.37	67.59
5477	NYSE	O	Tue, Jul 19, 2016	67.85	68.07	67.47	68.07
5476	NYSE	O	Mon, Jul 18, 2016	67.74	68.06	67.58	67.77
5475	NYSE	O	Fri, Jul 15, 2016	68.03	68.24	66.99	67.63
5474	NYSE	O	Thu, Jul 14, 2016	68.18	68.20	67.35	68.12
5473	NYSE	O	Wed, Jul 13, 2016	68.15	68.67	67.88	68.56
5472	NYSE	O	Tue, Jul 12, 2016	68.22	68.29	67.22	67.85
5471	NYSE	O	Mon, Jul 11, 2016	67.71	68.44	67.05	68.29
5470	NYSE	O	Fri, Jul 8, 2016	67.20	67.75	66.09	67.70
5469	NYSE	O	Thu, Jul 7, 2016	68.85	68.85	66.51	66.95
5468	NYSE	O	Wed, Jul 6, 2016	69.04	69.65	68.52	68.96
5467	NYSE	O	Tue, Jul 5, 2016	67.86	69.24	67.49	69.21
5466	NYSE	O	Fri, Jul 1, 2016	67.30	67.86	66.88	67.44
5465	NYSE	O	Thu, Jun 30, 2016	66.34	67.17	65.88	67.17
5464	NYSE	O	Wed, Jun 29, 2016	66.23	66.68	65.75	66.30
5463	NYSE	O	Tue, Jun 28, 2016	65.13	66.04	64.47	65.85
5462	NYSE	O	Mon, Jun 27, 2016	63.49	65.01	63.49	64.85
5461	NYSE	O	Fri, Jun 24, 2016	61.66	64.43	61.66	63.67
5460	NYSE	O	Thu, Jun 23, 2016	61.90	62.46	61.86	62.46
5459	NYSE	O	Wed, Jun 22, 2016	62.30	62.42	61.96	62.32
5458	NYSE	O	Tue, Jun 21, 2016	61.83	62.43	61.79	62.30
5457	NYSE	O	Mon, Jun 20, 2016	62.27	62.38	61.42	61.73
5456	NYSE	O	Fri, Jun 17, 2016	62.82	62.91	61.31	62.09
5455	NYSE	O	Thu, Jun 16, 2016	62.62	63.03	62.32	63.01
5454	NYSE	O	Wed, Jun 15, 2016	62.28	62.57	61.73	62.36
5453	NYSE	O	Tue, Jun 14, 2016	62.16	62.58	61.78	62.31
5452	NYSE	O	Mon, Jun 13, 2016	62.45	62.89	62.00	62.09
5451	NYSE	O	Fri, Jun 10, 2016	61.70	62.55	61.68	62.27
5450	NYSE	O	Thu, Jun 9, 2016	61.50	61.99	61.37	61.96
5449	NYSE	O	Wed, Jun 8, 2016	61.14	61.53	60.94	61.50
5448	NYSE	O	Tue, Jun 7, 2016	60.93	61.29	60.77	61.19
5447	NYSE	O	Mon, Jun 6, 2016	61.00	61.28	60.30	60.59
5446	NYSE	O	Fri, Jun 3, 2016	60.08	61.28	60.04	61.06
5445	NYSE	O	Thu, Jun 2, 2016	58.71	59.64	58.66	59.60
5444	NYSE	O	Wed, Jun 1, 2016	58.04	58.98	58.03	58.93
5443	NYSE	O	Tue, May 31, 2016	58.05	58.37	57.21	58.19
5442	NYSE	O	Fri, May 27, 2016	58.01	58.37	57.68	58.01
5441	NYSE	O	Thu, May 26, 2016	57.52	58.04	57.33	57.81
5440	NYSE	O	Wed, May 25, 2016	57.57	57.60	56.46	57.50
5439	NYSE	O	Tue, May 24, 2016	57.47	57.74	57.31	57.55
5438	NYSE	O	Mon, May 23, 2016	57.38	57.56	56.90	57.18
5437	NYSE	O	Fri, May 20, 2016	57.45	57.45	56.48	57.32
5436	NYSE	O	Thu, May 19, 2016	56.99	57.29	56.65	57.18
5435	NYSE	O	Wed, May 18, 2016	60.32	60.52	58.26	58.95
5434	NYSE	O	Tue, May 17, 2016	61.66	61.66	60.28	60.52
5433	NYSE	O	Mon, May 16, 2016	61.60	62.08	61.23	61.89
5432	NYSE	O	Fri, May 13, 2016	61.88	61.98	61.04	61.61
5431	NYSE	O	Thu, May 12, 2016	61.30	62.51	60.80	62.11
5430	NYSE	O	Wed, May 11, 2016	62.03	62.16	60.34	61.27
5429	NYSE	O	Tue, May 10, 2016	62.14	62.31	61.74	62.19
5428	NYSE	O	Mon, May 9, 2016	61.73	62.07	61.16	62.02
5427	NYSE	O	Fri, May 6, 2016	60.49	61.57	60.18	61.57
5426	NYSE	O	Thu, May 5, 2016	60.09	61.10	60.05	60.44
5425	NYSE	O	Wed, May 4, 2016	58.52	60.96	58.44	60.41
5424	NYSE	O	Tue, May 3, 2016	57.92	58.82	57.84	58.79
5423	NYSE	O	Mon, May 2, 2016	57.51	58.49	57.42	57.92
5422	NYSE	O	Fri, Apr 29, 2016	57.33	57.52	56.83	57.33
5421	NYSE	O	Thu, Apr 28, 2016	57.02	57.66	56.97	57.59
5420	NYSE	O	Wed, Apr 27, 2016	58.04	58.04	56.59	57.57
5419	NYSE	O	Tue, Apr 26, 2016	58.43	58.76	57.42	57.72
5418	NYSE	O	Mon, Apr 25, 2016	57.49	58.41	57.28	58.41
5417	NYSE	O	Fri, Apr 22, 2016	57.43	58.13	57.17	57.49
5416	NYSE	O	Thu, Apr 21, 2016	59.46	59.55	57.00	57.16
5415	NYSE	O	Wed, Apr 20, 2016	61.34	61.49	59.54	59.61
5414	NYSE	O	Tue, Apr 19, 2016	61.15	61.53	60.84	61.29
5413	NYSE	O	Mon, Apr 18, 2016	61.04	61.24	60.49	61.15
5412	NYSE	O	Fri, Apr 15, 2016	60.69	61.09	60.43	61.02
5411	NYSE	O	Thu, Apr 14, 2016	60.79	60.97	60.41	60.69
5410	NYSE	O	Wed, Apr 13, 2016	61.87	61.87	60.32	61.09
5409	NYSE	O	Tue, Apr 12, 2016	61.12	61.90	61.08	61.72
5408	NYSE	O	Mon, Apr 11, 2016	60.97	61.48	60.91	61.01
5407	NYSE	O	Fri, Apr 8, 2016	60.67	61.27	60.53	61.01
5406	NYSE	O	Thu, Apr 7, 2016	60.79	61.21	60.55	60.67
5405	NYSE	O	Wed, Apr 6, 2016	60.79	61.05	60.51	60.98
5404	NYSE	O	Tue, Apr 5, 2016	60.19	60.19	60.19	60.87
5403	NYSE	O	Mon, Apr 4, 2016	60.29	60.81	59.71	60.19
5402	NYSE	O	Fri, Apr 1, 2016	60.21	60.47	59.90	60.28
5401	NYSE	O	Thu, Mar 31, 2016	60.35	60.76	60.20	60.53
5400	NYSE	O	Wed, Mar 30, 2016	60.79	60.85	59.91	60.24
5399	NYSE	O	Tue, Mar 29, 2016	60.24	60.90	59.97	60.88
5398	NYSE	O	Mon, Mar 28, 2016	59.57	60.28	59.50	60.15
5397	NYSE	O	Thu, Mar 24, 2016	59.47	59.47	59.47	59.52
5396	NYSE	O	Wed, Mar 23, 2016	58.72	59.83	58.72	59.47
5395	NYSE	O	Tue, Mar 22, 2016	58.83	59.56	58.70	58.96
5394	NYSE	O	Mon, Mar 21, 2016	59.02	59.06	58.27	58.85
5393	NYSE	O	Fri, Mar 18, 2016	59.52	59.57	58.84	59.30
5392	NYSE	O	Thu, Mar 17, 2016	58.98	59.89	58.59	59.62
5391	NYSE	O	Wed, Mar 16, 2016	57.78	59.07	57.04	58.96
5390	NYSE	O	Tue, Mar 15, 2016	57.86	57.86	57.86	57.97
5389	NYSE	O	Mon, Mar 14, 2016	57.48	57.92	57.40	57.86
5388	NYSE	O	Fri, Mar 11, 2016	57.38	57.38	57.38	57.74
5387	NYSE	O	Thu, Mar 10, 2016	57.07	57.07	57.07	57.38
5386	NYSE	O	Wed, Mar 9, 2016	56.79	56.79	56.79	57.07
5385	NYSE	O	Tue, Mar 8, 2016	55.92	57.18	55.68	56.79
5384	NYSE	O	Mon, Mar 7, 2016	56.26	56.32	55.66	55.92
5383	NYSE	O	Fri, Mar 4, 2016	57.12	57.12	55.98	56.32
5382	NYSE	O	Thu, Mar 3, 2016	57.27	57.46	56.45	57.15
5381	NYSE	O	Wed, Mar 2, 2016	56.62	57.23	56.32	57.17
5380	NYSE	O	Tue, Mar 1, 2016	56.69	56.69	56.69	56.97
5379	NYSE	O	Mon, Feb 29, 2016	56.66	57.35	56.31	56.69
5378	NYSE	O	Fri, Feb 26, 2016	57.97	57.97	56.66	56.78
5377	NYSE	O	Thu, Feb 25, 2016	57.87	58.71	57.77	58.22
5376	NYSE	O	Wed, Feb 24, 2016	57.65	58.35	57.40	57.65
5375	NYSE	O	Tue, Feb 23, 2016	57.89	58.18	57.24	57.82
5374	NYSE	O	Mon, Feb 22, 2016	58.65	58.77	57.59	57.83
5373	NYSE	O	Fri, Feb 19, 2016	58.35	59.40	58.15	58.32
5372	NYSE	O	Thu, Feb 18, 2016	57.91	58.79	57.64	58.54
5371	NYSE	O	Wed, Feb 17, 2016	58.10	58.65	57.48	57.92
5370	NYSE	O	Tue, Feb 16, 2016	58.42	58.50	56.90	57.93
5369	NYSE	O	Fri, Feb 12, 2016	58.01	59.32	57.76	58.57
5368	NYSE	O	Thu, Feb 11, 2016	54.92	58.32	54.90	58.22
5367	NYSE	O	Wed, Feb 10, 2016	54.71	55.68	54.69	54.98
5366	NYSE	O	Tue, Feb 9, 2016	54.23	54.96	53.87	54.58
5365	NYSE	O	Mon, Feb 8, 2016	53.95	54.52	53.09	54.39
5364	NYSE	O	Fri, Feb 5, 2016	55.26	55.43	53.75	54.12
5363	NYSE	O	Thu, Feb 4, 2016	55.40	56.07	55.06	55.66
5362	NYSE	O	Wed, Feb 3, 2016	55.59	56.34	55.33	55.54
5361	NYSE	O	Tue, Feb 2, 2016	54.94	55.60	54.54	55.41
5360	NYSE	O	Mon, Feb 1, 2016	53.80	55.39	53.45	54.86
5359	NYSE	O	Fri, Jan 29, 2016	53.55	54.11	53.27	54.03
5358	NYSE	O	Thu, Jan 28, 2016	53.12	53.76	52.89	53.14
5357	NYSE	O	Wed, Jan 27, 2016	53.25	53.98	52.71	53.34
5356	NYSE	O	Tue, Jan 26, 2016	52.34	53.61	52.34	53.45
5355	NYSE	O	Mon, Jan 25, 2016	52.41	52.99	51.92	52.19
5354	NYSE	O	Fri, Jan 22, 2016	51.31	52.49	51.21	52.33
5353	NYSE	O	Thu, Jan 21, 2016	50.64	51.61	50.08	50.86
5352	NYSE	O	Wed, Jan 20, 2016	51.04	51.17	49.35	50.23
5351	NYSE	O	Tue, Jan 19, 2016	50.85	51.60	50.65	51.33
5350	NYSE	O	Fri, Jan 15, 2016	50.05	50.64	49.47	50.54
5349	NYSE	O	Thu, Jan 14, 2016	50.34	51.11	50.02	50.60
5348	NYSE	O	Wed, Jan 13, 2016	50.79	51.48	50.07	50.20
5347	NYSE	O	Tue, Jan 12, 2016	50.86	50.93	50.12	50.77
5346	NYSE	O	Mon, Jan 11, 2016	49.77	50.88	49.68	50.62
5345	NYSE	O	Fri, Jan 8, 2016	50.12	50.48	49.48	49.55
5344	NYSE	O	Thu, Jan 7, 2016	50.05	50.83	49.04	50.06
5343	NYSE	O	Wed, Jan 6, 2016	50.22	50.94	50.22	50.94
5342	NYSE	O	Tue, Jan 5, 2016	49.77	50.77	49.59	50.64
5341	NYSE	O	Mon, Jan 4, 2016	49.52	49.79	48.87	49.56
5340	NYSE	O	Thu, Dec 31, 2015	50.36	50.50	49.91	50.00
5339	NYSE	O	Wed, Dec 30, 2015	50.43	50.75	50.21	50.28
5338	NYSE	O	Tue, Dec 29, 2015	50.28	50.60	50.09	50.53
5337	NYSE	O	Mon, Dec 28, 2015	49.64	50.12	49.46	50.11
5336	NYSE	O	Thu, Dec 24, 2015	49.80	49.88	49.50	49.68
5335	NYSE	O	Wed, Dec 23, 2015	49.63	49.92	49.55	49.88
5334	NYSE	O	Tue, Dec 22, 2015	49.70	50.14	49.54	49.56
5333	NYSE	O	Mon, Dec 21, 2015	49.95	49.95	49.15	49.46
5332	NYSE	O	Fri, Dec 18, 2015	49.30	50.17	49.15	49.46
5331	NYSE	O	Thu, Dec 17, 2015	49.59	49.66	49.24	49.39
5330	NYSE	O	Wed, Dec 16, 2015	48.61	49.64	48.52	49.61
5329	NYSE	O	Tue, Dec 15, 2015	48.21	48.79	48.06	48.36
5328	NYSE	O	Mon, Dec 14, 2015	47.03	47.82	46.97	47.78
5327	NYSE	O	Fri, Dec 11, 2015	47.09	47.47	46.84	47.11
5326	NYSE	O	Thu, Dec 10, 2015	48.00	48.34	47.37	47.39
5325	NYSE	O	Wed, Dec 9, 2015	48.17	48.53	47.78	48.05
5324	NYSE	O	Tue, Dec 8, 2015	48.60	48.89	48.43	48.55
5323	NYSE	O	Mon, Dec 7, 2015	48.41	48.86	48.24	48.68
5322	NYSE	O	Fri, Dec 4, 2015	47.52	48.49	47.45	48.43
5321	NYSE	O	Thu, Dec 3, 2015	47.86	48.07	47.08	47.24
5320	NYSE	O	Wed, Dec 2, 2015	48.60	48.87	47.97	48.04
5319	NYSE	O	Tue, Dec 1, 2015	48.41	49.07	48.22	49.02
5318	NYSE	O	Mon, Nov 30, 2015	48.54	48.89	47.86	48.05
5317	NYSE	O	Fri, Nov 27, 2015	47.83	48.48	47.82	48.45
5316	NYSE	O	Wed, Nov 25, 2015	47.89	48.13	47.79	48.04
5315	NYSE	O	Tue, Nov 24, 2015	47.94	48.01	47.40	47.89
5314	NYSE	O	Mon, Nov 23, 2015	48.24	48.56	47.98	48.15
5313	NYSE	O	Fri, Nov 20, 2015	47.85	48.46	47.81	48.10
5312	NYSE	O	Thu, Nov 19, 2015	47.89	47.89	47.56	47.81
5311	NYSE	O	Wed, Nov 18, 2015	46.95	47.68	46.90	47.66
5310	NYSE	O	Tue, Nov 17, 2015	46.52	47.13	46.29	46.91
5309	NYSE	O	Mon, Nov 16, 2015	45.93	46.67	45.76	46.67
5308	NYSE	O	Fri, Nov 13, 2015	46.00	46.34	45.53	45.94
5307	NYSE	O	Thu, Nov 12, 2015	45.86	46.29	45.68	45.94
5306	NYSE	O	Wed, Nov 11, 2015	45.54	46.19	45.33	45.94
5305	NYSE	O	Tue, Nov 10, 2015	44.99	45.58	44.92	45.46
5304	NYSE	O	Mon, Nov 9, 2015	45.91	45.91	44.53	44.92
5303	NYSE	O	Fri, Nov 6, 2015	47.51	47.53	45.65	45.97
5302	NYSE	O	Thu, Nov 5, 2015	47.85	48.47	47.57	48.42
5301	NYSE	O	Wed, Nov 4, 2015	48.42	48.60	47.68	47.89
5300	NYSE	O	Tue, Nov 3, 2015	48.81	48.81	48.24	48.55
5299	NYSE	O	Mon, Nov 2, 2015	47.84	49.00	47.71	48.99
5298	NYSE	O	Fri, Oct 30, 2015	48.09	48.41	47.85	47.90
5297	NYSE	O	Thu, Oct 29, 2015	47.54	48.42	47.50	48.11
5296	NYSE	O	Wed, Oct 28, 2015	48.52	49.37	48.18	49.00
5295	NYSE	O	Tue, Oct 27, 2015	48.54	48.85	48.24	48.72
5294	NYSE	O	Mon, Oct 26, 2015	48.39	48.67	48.11	48.66
5293	NYSE	O	Fri, Oct 23, 2015	48.52	48.81	47.93	48.32
5292	NYSE	O	Thu, Oct 22, 2015	47.81	48.90	47.74	48.60
5291	NYSE	O	Wed, Oct 21, 2015	47.62	47.70	47.28	47.33
5290	NYSE	O	Tue, Oct 20, 2015	47.24	47.48	47.07	47.41
5289	NYSE	O	Mon, Oct 19, 2015	47.06	47.39	46.99	47.33
5288	NYSE	O	Fri, Oct 16, 2015	47.12	47.36	47.02	47.07
5287	NYSE	O	Thu, Oct 15, 2015	46.31	47.01	46.25	46.98
5286	NYSE	O	Wed, Oct 14, 2015	46.59	46.78	46.03	46.17
5285	NYSE	O	Tue, Oct 13, 2015	46.48	46.84	46.37	46.56
5284	NYSE	O	Mon, Oct 12, 2015	46.26	47.14	46.03	46.64
5283	NYSE	O	Fri, Oct 9, 2015	46.17	46.29	45.82	46.26
5282	NYSE	O	Thu, Oct 8, 2015	45.95	46.26	45.64	46.14
5281	NYSE	O	Wed, Oct 7, 2015	45.73	45.93	45.35	45.93
5280	NYSE	O	Tue, Oct 6, 2015	45.55	45.67	45.36	45.50
5279	NYSE	O	Mon, Oct 5, 2015	44.64	45.62	44.62	45.62
5278	NYSE	O	Fri, Oct 2, 2015	44.30	44.83	44.21	44.55
5277	NYSE	O	Thu, Oct 1, 2015	46.11	46.11	45.48	45.85
5276	NYSE	O	Wed, Sep 30, 2015	45.83	46.32	45.43	45.89
5275	NYSE	O	Tue, Sep 29, 2015	44.94	45.66	44.90	45.62
5274	NYSE	O	Mon, Sep 28, 2015	45.46	45.71	44.72	45.17
5273	NYSE	O	Fri, Sep 25, 2015	45.60	45.89	45.36	45.57
5272	NYSE	O	Thu, Sep 24, 2015	45.79	45.93	45.21	45.48
5271	NYSE	O	Wed, Sep 23, 2015	45.71	46.11	45.54	45.83
5270	NYSE	O	Tue, Sep 22, 2015	45.90	46.24	45.47	45.65
5269	NYSE	O	Mon, Sep 21, 2015	46.13	46.57	46.03	46.16
5268	NYSE	O	Fri, Sep 18, 2015	44.90	46.78	44.90	45.99
5267	NYSE	O	Thu, Sep 17, 2015	44.84	46.21	44.56	45.41
5266	NYSE	O	Wed, Sep 16, 2015	44.25	44.93	44.16	44.82
5265	NYSE	O	Tue, Sep 15, 2015	44.05	44.46	43.65	44.35
5264	NYSE	O	Mon, Sep 14, 2015	43.75	44.01	43.60	43.92
5263	NYSE	O	Fri, Sep 11, 2015	42.76	43.66	42.70	43.65
5262	NYSE	O	Thu, Sep 10, 2015	42.61	43.21	42.53	42.80
5261	NYSE	O	Wed, Sep 9, 2015	43.28	43.33	42.50	42.58
5260	NYSE	O	Tue, Sep 8, 2015	43.03	43.03	42.42	42.91
5259	NYSE	O	Fri, Sep 4, 2015	42.47	42.51	41.79	42.01
5258	NYSE	O	Thu, Sep 3, 2015	43.03	43.09	42.62	42.77
5257	NYSE	O	Wed, Sep 2, 2015	43.03	43.11	42.43	42.83
5256	NYSE	O	Tue, Sep 1, 2015	42.89	43.16	42.25	42.55
5255	NYSE	O	Mon, Aug 31, 2015	44.53	44.55	43.26	43.28
5254	NYSE	O	Fri, Aug 28, 2015	44.60	44.76	44.17	44.49
5253	NYSE	O	Thu, Aug 27, 2015	44.57	45.23	44.09	44.89
5252	NYSE	O	Wed, Aug 26, 2015	43.77	44.10	43.06	44.03
5251	NYSE	O	Tue, Aug 25, 2015	45.04	45.42	43.04	43.06
5250	NYSE	O	Mon, Aug 24, 2015	44.99	45.69	44.16	44.37
5249	NYSE	O	Fri, Aug 21, 2015	46.62	46.81	46.11	46.11
5248	NYSE	O	Thu, Aug 20, 2015	46.31	47.11	46.19	46.58
5247	NYSE	O	Wed, Aug 19, 2015	46.67	46.77	46.14	46.53
5246	NYSE	O	Tue, Aug 18, 2015	46.38	46.93	46.34	46.93
5245	NYSE	O	Mon, Aug 17, 2015	46.10	46.57	46.02	46.50
5244	NYSE	O	Fri, Aug 14, 2015	46.06	46.34	45.78	46.33
5243	NYSE	O	Thu, Aug 13, 2015	46.17	46.26	45.61	46.04
5242	NYSE	O	Wed, Aug 12, 2015	45.88	46.16	45.65	46.11
5241	NYSE	O	Tue, Aug 11, 2015	45.71	46.32	45.65	45.95
5240	NYSE	O	Mon, Aug 10, 2015	46.12	46.13	45.66	45.86
5239	NYSE	O	Fri, Aug 7, 2015	46.00	46.06	45.48	45.96
5238	NYSE	O	Thu, Aug 6, 2015	45.82	46.14	45.47	46.03
5237	NYSE	O	Wed, Aug 5, 2015	46.52	46.70	45.56	45.88
5236	NYSE	O	Tue, Aug 4, 2015	46.97	47.33	46.52	46.62
5235	NYSE	O	Mon, Aug 3, 2015	46.75	47.29	46.63	47.24
5234	NYSE	O	Fri, Jul 31, 2015	46.39	46.93	46.34	46.76
5233	NYSE	O	Thu, Jul 30, 2015	46.00	46.47	45.72	46.10
5232	NYSE	O	Wed, Jul 29, 2015	45.90	46.42	45.61	46.32
5231	NYSE	O	Tue, Jul 28, 2015	45.79	46.17	45.58	45.92
5230	NYSE	O	Mon, Jul 27, 2015	45.50	46.00	45.50	45.73
5229	NYSE	O	Fri, Jul 24, 2015	45.22	45.77	45.19	45.59
5228	NYSE	O	Thu, Jul 23, 2015	45.71	45.76	45.01	45.30
5227	NYSE	O	Wed, Jul 22, 2015	45.57	45.90	45.57	45.78
5226	NYSE	O	Tue, Jul 21, 2015	45.64	45.90	45.51	45.51
5225	NYSE	O	Mon, Jul 20, 2015	45.38	45.70	45.18	45.70
5224	NYSE	O	Fri, Jul 17, 2015	45.71	45.81	45.35	45.50
5223	NYSE	O	Thu, Jul 16, 2015	45.37	45.73	45.16	45.71
5222	NYSE	O	Wed, Jul 15, 2015	44.83	45.28	44.78	45.23
5221	NYSE	O	Tue, Jul 14, 2015	44.87	45.03	44.56	44.98
5220	NYSE	O	Mon, Jul 13, 2015	44.96	45.37	44.34	44.70
5219	NYSE	O	Fri, Jul 10, 2015	44.64	45.16	44.45	44.89
5218	NYSE	O	Thu, Jul 9, 2015	45.03	45.20	44.36	44.50
5217	NYSE	O	Wed, Jul 8, 2015	44.69	44.96	44.59	44.81
5216	NYSE	O	Tue, Jul 7, 2015	44.67	45.14	44.40	44.87
5215	NYSE	O	Mon, Jul 6, 2015	43.74	44.56	43.74	44.48
5214	NYSE	O	Thu, Jul 2, 2015	44.06	44.73	43.82	43.95
5213	NYSE	O	Wed, Jul 1, 2015	43.06	43.67	42.80	43.67
5212	NYSE	O	Tue, Jun 30, 2015	43.19	43.57	42.95	42.99
5211	NYSE	O	Mon, Jun 29, 2015	43.34	43.81	42.94	42.97
5210	NYSE	O	Fri, Jun 26, 2015	43.03	43.62	42.90	43.52
5209	NYSE	O	Thu, Jun 25, 2015	43.36	43.63	42.83	43.02
5208	NYSE	O	Wed, Jun 24, 2015	43.70	43.88	43.30	43.36
5207	NYSE	O	Tue, Jun 23, 2015	44.08	44.08	43.50	43.68
5206	NYSE	O	Mon, Jun 22, 2015	44.72	44.86	44.01	44.05
5205	NYSE	O	Fri, Jun 19, 2015	45.09	45.14	44.61	44.61
5204	NYSE	O	Thu, Jun 18, 2015	44.59	45.56	44.59	45.17
5203	NYSE	O	Wed, Jun 17, 2015	43.95	44.55	43.67	44.47
5202	NYSE	O	Tue, Jun 16, 2015	43.76	43.97	43.61	43.88
5201	NYSE	O	Mon, Jun 15, 2015	43.95	44.08	43.63	43.64
5200	NYSE	O	Fri, Jun 12, 2015	44.08	44.24	43.83	43.91
5199	NYSE	O	Thu, Jun 11, 2015	44.08	44.39	43.92	44.15
5198	NYSE	O	Wed, Jun 10, 2015	43.73	44.13	43.26	43.73
5197	NYSE	O	Tue, Jun 9, 2015	44.06	44.34	43.53	43.59
5196	NYSE	O	Mon, Jun 8, 2015	43.90	44.52	43.90	44.18
5195	NYSE	O	Fri, Jun 5, 2015	43.53	44.33	43.24	43.82
5194	NYSE	O	Thu, Jun 4, 2015	43.78	44.33	43.31	44.16
5193	NYSE	O	Wed, Jun 3, 2015	44.14	44.28	43.69	43.82
5192	NYSE	O	Tue, Jun 2, 2015	44.38	44.47	43.96	44.35
5191	NYSE	O	Mon, Jun 1, 2015	44.26	44.63	44.10	44.46
5190	NYSE	O	Fri, May 29, 2015	44.62	44.69	44.09	44.13
5189	NYSE	O	Thu, May 28, 2015	44.79	44.88	44.42	44.58
5188	NYSE	O	Wed, May 27, 2015	44.90	45.11	44.64	44.97
5187	NYSE	O	Tue, May 26, 2015	45.47	45.47	44.74	44.92
5186	NYSE	O	Fri, May 22, 2015	45.30	45.71	45.20	45.48
5185	NYSE	O	Thu, May 21, 2015	45.92	46.01	45.27	45.49
5184	NYSE	O	Wed, May 20, 2015	45.81	46.17	45.66	45.85
5183	NYSE	O	Tue, May 19, 2015	45.79	46.16	45.74	45.81
5182	NYSE	O	Mon, May 18, 2015	46.10	46.39	45.86	45.99
5181	NYSE	O	Fri, May 15, 2015	45.99	46.59	45.92	46.39
5180	NYSE	O	Thu, May 14, 2015	45.05	45.81	45.04	45.81
5179	NYSE	O	Wed, May 13, 2015	45.79	46.04	44.71	44.81
5178	NYSE	O	Tue, May 12, 2015	44.83	45.48	44.45	45.40
5177	NYSE	O	Mon, May 11, 2015	45.71	46.19	44.91	45.06
5176	NYSE	O	Fri, May 8, 2015	45.55	46.35	45.49	45.85
5175	NYSE	O	Thu, May 7, 2015	44.55	45.36	44.36	45.04
5174	NYSE	O	Wed, May 6, 2015	44.59	44.89	44.03	44.47
5173	NYSE	O	Tue, May 5, 2015	45.53	45.60	44.50	44.61
5172	NYSE	O	Mon, May 4, 2015	45.78	46.20	45.51	45.68
5171	NYSE	O	Fri, May 1, 2015	45.40	46.04	45.33	45.51
5170	NYSE	O	Thu, Apr 30, 2015	46.31	46.31	44.83	45.48
5169	NYSE	O	Wed, Apr 29, 2015	46.98	47.35	45.90	46.31
5168	NYSE	O	Tue, Apr 28, 2015	47.47	47.71	47.27	47.48
5167	NYSE	O	Mon, Apr 27, 2015	47.76	47.99	47.38	47.67
5166	NYSE	O	Fri, Apr 24, 2015	47.88	48.16	47.70	47.81
5165	NYSE	O	Thu, Apr 23, 2015	47.85	48.04	47.64	47.83
5164	NYSE	O	Wed, Apr 22, 2015	47.78	48.27	47.74	47.95
5163	NYSE	O	Tue, Apr 21, 2015	47.57	48.10	47.57	47.80
5162	NYSE	O	Mon, Apr 20, 2015	47.79	47.96	47.52	47.55
5161	NYSE	O	Fri, Apr 17, 2015	47.96	48.21	47.35	47.70
5160	NYSE	O	Thu, Apr 16, 2015	47.74	48.05	47.46	47.81
5159	NYSE	O	Wed, Apr 15, 2015	48.29	48.45	47.76	47.79
5158	NYSE	O	Tue, Apr 14, 2015	47.74	48.54	47.74	48.36
5157	NYSE	O	Mon, Apr 13, 2015	47.86	48.15	47.56	47.57
5156	NYSE	O	Fri, Apr 10, 2015	48.23	48.57	47.81	47.94
5155	NYSE	O	Thu, Apr 9, 2015	48.98	49.21	47.59	47.80
5154	NYSE	O	Wed, Apr 8, 2015	49.21	49.41	48.79	48.96
5153	NYSE	O	Tue, Apr 7, 2015	49.21	49.81	49.02	49.05
5152	NYSE	O	Mon, Apr 6, 2015	50.23	50.99	48.96	48.96
5151	NYSE	O	Thu, Apr 2, 2015	49.77	50.57	49.77	50.40
5150	NYSE	O	Wed, Apr 1, 2015	49.99	50.29	49.46	49.85
5149	NYSE	O	Tue, Mar 31, 2015	49.92	50.67	49.77	49.97
5148	NYSE	O	Mon, Mar 30, 2015	50.36	50.42	49.69	50.00
5147	NYSE	O	Fri, Mar 27, 2015	49.73	49.90	49.15	49.45
5146	NYSE	O	Thu, Mar 26, 2015	49.87	50.37	49.46	49.63
5145	NYSE	O	Wed, Mar 25, 2015	51.02	51.27	49.92	50.10
5144	NYSE	O	Tue, Mar 24, 2015	51.64	51.69	50.86	50.92
5143	NYSE	O	Mon, Mar 23, 2015	51.86	52.37	51.62	51.77
5142	NYSE	O	Fri, Mar 20, 2015	50.78	52.02	50.64	51.95
5141	NYSE	O	Thu, Mar 19, 2015	50.21	50.98	49.91	50.59
5140	NYSE	O	Wed, Mar 18, 2015	49.02	50.42	48.66	50.37
5139	NYSE	O	Tue, Mar 17, 2015	49.01	49.41	48.71	48.96
5138	NYSE	O	Mon, Mar 16, 2015	49.03	49.28	48.69	49.00
5137	NYSE	O	Fri, Mar 13, 2015	48.56	48.76	48.10	48.47
5136	NYSE	O	Thu, Mar 12, 2015	48.38	49.30	48.21	48.55
5135	NYSE	O	Wed, Mar 11, 2015	47.91	48.16	47.66	47.96
5134	NYSE	O	Tue, Mar 10, 2015	47.71	48.00	47.54	47.71
5133	NYSE	O	Mon, Mar 9, 2015	47.54	47.91	47.28	47.67
5132	NYSE	O	Fri, Mar 6, 2015	48.21	48.21	46.72	47.19
5131	NYSE	O	Thu, Mar 5, 2015	48.93	49.56	48.90	49.19
5130	NYSE	O	Wed, Mar 4, 2015	48.84	49.22	48.70	48.75
5129	NYSE	O	Tue, Mar 3, 2015	48.76	49.15	48.46	48.95
5128	NYSE	O	Mon, Mar 2, 2015	48.63	49.66	48.55	49.05
5127	NYSE	O	Fri, Feb 27, 2015	48.20	48.72	47.71	48.48
5126	NYSE	O	Thu, Feb 26, 2015	49.30	49.51	47.83	48.24
5125	NYSE	O	Wed, Feb 25, 2015	49.26	50.19	49.13	49.48
5124	NYSE	O	Tue, Feb 24, 2015	50.47	50.49	49.15	49.26
5123	NYSE	O	Mon, Feb 23, 2015	50.45	50.88	50.10	50.76
5122	NYSE	O	Fri, Feb 20, 2015	49.75	50.49	49.49	50.33
5121	NYSE	O	Thu, Feb 19, 2015	50.73	51.08	49.63	49.77
5120	NYSE	O	Wed, Feb 18, 2015	50.14	51.21	49.61	50.99
5119	NYSE	O	Tue, Feb 17, 2015	50.36	51.06	49.95	50.14
5118	NYSE	O	Fri, Feb 13, 2015	49.92	50.41	49.41	50.37
5117	NYSE	O	Thu, Feb 12, 2015	49.73	50.36	49.23	50.06
5116	NYSE	O	Wed, Feb 11, 2015	49.82	50.21	49.26	49.73
5115	NYSE	O	Tue, Feb 10, 2015	49.50	49.99	49.21	49.67
5114	NYSE	O	Mon, Feb 9, 2015	49.11	49.71	48.77	49.54
5113	NYSE	O	Fri, Feb 6, 2015	51.39	51.39	48.87	49.23
5112	NYSE	O	Thu, Feb 5, 2015	51.18	51.71	51.04	51.66
5111	NYSE	O	Wed, Feb 4, 2015	51.38	51.45	50.63	51.15
5110	NYSE	O	Tue, Feb 3, 2015	51.57	51.67	50.92	51.61
5109	NYSE	O	Mon, Feb 2, 2015	52.49	52.55	50.77	51.85
5108	NYSE	O	Fri, Jan 30, 2015	53.33	53.50	52.32	52.59
5107	NYSE	O	Thu, Jan 29, 2015	53.13	53.59	52.36	53.40
5106	NYSE	O	Wed, Jan 28, 2015	53.37	53.78	53.16	53.36
5105	NYSE	O	Tue, Jan 27, 2015	52.84	53.38	52.65	53.31
5104	NYSE	O	Mon, Jan 26, 2015	52.06	53.10	51.98	52.99
5103	NYSE	O	Fri, Jan 23, 2015	51.47	52.18	51.44	51.85
5102	NYSE	O	Thu, Jan 22, 2015	51.19	51.55	51.10	51.51
5101	NYSE	O	Wed, Jan 21, 2015	50.94	51.29	50.62	51.08
5100	NYSE	O	Tue, Jan 20, 2015	51.09	51.44	50.86	51.07
5099	NYSE	O	Fri, Jan 16, 2015	50.38	51.17	50.32	51.11
5098	NYSE	O	Thu, Jan 15, 2015	49.98	50.67	49.96	50.56
5097	NYSE	O	Wed, Jan 14, 2015	48.54	50.11	48.40	50.07
5096	NYSE	O	Tue, Jan 13, 2015	49.43	49.89	49.16	49.51
5095	NYSE	O	Mon, Jan 12, 2015	48.61	49.46	48.54	49.42
5094	NYSE	O	Fri, Jan 9, 2015	47.62	48.84	47.62	48.74
5093	NYSE	O	Thu, Jan 8, 2015	48.78	49.22	47.91	48.17
5092	NYSE	O	Wed, Jan 7, 2015	48.78	49.99	48.37	49.47
5091	NYSE	O	Tue, Jan 6, 2015	48.09	48.79	47.98	48.68
5090	NYSE	O	Mon, Jan 5, 2015	47.03	48.14	46.73	48.05
5089	NYSE	O	Fri, Jan 2, 2015	46.46	47.13	46.43	47.08
5088	NYSE	O	Wed, Dec 31, 2014	47.42	47.81	46.19	46.20
5087	NYSE	O	Tue, Dec 30, 2014	47.76	48.01	47.24	47.36
5086	NYSE	O	Mon, Dec 29, 2014	47.76	48.00	47.63	48.00
5085	NYSE	O	Fri, Dec 26, 2014	47.97	48.11	47.58	47.75
5084	NYSE	O	Wed, Dec 24, 2014	47.54	47.97	47.50	47.86
5083	NYSE	O	Tue, Dec 23, 2014	47.76	47.76	47.27	47.54
5082	NYSE	O	Mon, Dec 22, 2014	47.04	47.73	46.95	47.70
5081	NYSE	O	Fri, Dec 19, 2014	46.52	47.12	46.49	47.06
5080	NYSE	O	Thu, Dec 18, 2014	46.31	46.49	46.14	46.49
5079	NYSE	O	Wed, Dec 17, 2014	45.27	46.15	44.81	46.14
5078	NYSE	O	Tue, Dec 16, 2014	45.03	45.25	44.51	45.09
5077	NYSE	O	Mon, Dec 15, 2014	45.19	45.32	44.81	45.01
5076	NYSE	O	Fri, Dec 12, 2014	44.98	45.49	44.93	45.09
5075	NYSE	O	Thu, Dec 11, 2014	44.50	45.18	44.36	45.03
5074	NYSE	O	Wed, Dec 10, 2014	44.12	44.50	43.98	44.28
5073	NYSE	O	Tue, Dec 9, 2014	43.86	44.19	43.78	44.11
5072	NYSE	O	Mon, Dec 8, 2014	44.07	44.52	43.84	44.03
5071	NYSE	O	Fri, Dec 5, 2014	44.63	44.63	43.49	44.07
5070	NYSE	O	Thu, Dec 4, 2014	44.87	44.97	44.57	44.70
5069	NYSE	O	Wed, Dec 3, 2014	45.02	45.11	44.75	44.82
5068	NYSE	O	Tue, Dec 2, 2014	44.85	45.11	44.56	45.04
5067	NYSE	O	Mon, Dec 1, 2014	44.99	45.51	44.57	44.99
5066	NYSE	O	Fri, Nov 28, 2014	45.04	45.56	44.89	44.99
5065	NYSE	O	Wed, Nov 26, 2014	44.90	45.00	44.67	44.96
5064	NYSE	O	Tue, Nov 25, 2014	44.95	45.09	44.66	44.92
5063	NYSE	O	Mon, Nov 24, 2014	44.64	45.03	44.60	44.85
5062	NYSE	O	Fri, Nov 21, 2014	44.67	44.67	44.18	44.51
5061	NYSE	O	Thu, Nov 20, 2014	44.39	44.67	44.27	44.47
5060	NYSE	O	Wed, Nov 19, 2014	44.65	44.85	44.37	44.45
5059	NYSE	O	Tue, Nov 18, 2014	44.66	45.00	44.58	44.65
5058	NYSE	O	Mon, Nov 17, 2014	44.27	44.75	44.21	44.61
5057	NYSE	O	Fri, Nov 14, 2014	44.70	44.88	44.03	44.25
5056	NYSE	O	Thu, Nov 13, 2014	44.67	45.22	44.63	45.14
5055	NYSE	O	Wed, Nov 12, 2014	45.43	45.43	44.68	44.87
5054	NYSE	O	Tue, Nov 11, 2014	45.61	45.61	45.16	45.35
5053	NYSE	O	Mon, Nov 10, 2014	45.37	45.75	45.26	45.61
5052	NYSE	O	Fri, Nov 7, 2014	45.39	45.67	45.09	45.39
5051	NYSE	O	Thu, Nov 6, 2014	45.78	46.07	45.25	45.38
5050	NYSE	O	Wed, Nov 5, 2014	46.10	46.37	45.52	45.78
5049	NYSE	O	Tue, Nov 4, 2014	45.27	46.16	45.23	46.12
5048	NYSE	O	Mon, Nov 3, 2014	44.69	45.51	44.67	45.45
5047	NYSE	O	Fri, Oct 31, 2014	45.18	45.28	44.19	44.57
5046	NYSE	O	Thu, Oct 30, 2014	44.10	45.18	43.90	45.05
5045	NYSE	O	Wed, Oct 29, 2014	43.66	44.88	43.62	44.46
5044	NYSE	O	Tue, Oct 28, 2014	43.77	43.83	43.39	43.72
5043	NYSE	O	Mon, Oct 27, 2014	43.56	43.90	43.49	43.83
5042	NYSE	O	Fri, Oct 24, 2014	43.54	43.64	43.23	43.55
5041	NYSE	O	Thu, Oct 23, 2014	43.56	43.70	43.23	43.53
5040	NYSE	O	Wed, Oct 22, 2014	43.09	43.48	43.01	43.34
5039	NYSE	O	Tue, Oct 21, 2014	42.87	43.13	42.61	43.03
5038	NYSE	O	Mon, Oct 20, 2014	42.16	42.76	42.12	42.76
5037	NYSE	O	Fri, Oct 17, 2014	42.86	42.88	41.98	42.16
5036	NYSE	O	Thu, Oct 16, 2014	42.19	42.72	41.79	42.58
5035	NYSE	O	Wed, Oct 15, 2014	41.75	42.59	41.65	42.39
5034	NYSE	O	Tue, Oct 14, 2014	41.36	42.38	41.31	41.88
5033	NYSE	O	Mon, Oct 13, 2014	41.21	41.63	40.92	41.24
5032	NYSE	O	Fri, Oct 10, 2014	41.47	41.93	41.11	41.19
5031	NYSE	O	Thu, Oct 9, 2014	40.89	41.67	40.87	41.41
5030	NYSE	O	Wed, Oct 8, 2014	39.88	40.85	39.83	40.84
5029	NYSE	O	Tue, Oct 7, 2014	39.97	40.23	39.79	39.81
5028	NYSE	O	Mon, Oct 6, 2014	39.83	40.23	39.80	39.97
5027	NYSE	O	Fri, Oct 3, 2014	39.87	39.90	39.47	39.80
5026	NYSE	O	Thu, Oct 2, 2014	39.60	39.95	39.45	39.67
5025	NYSE	O	Wed, Oct 1, 2014	39.50	39.92	39.42	39.67
5024	NYSE	O	Tue, Sep 30, 2014	39.73	39.85	39.40	39.50
5023	NYSE	O	Mon, Sep 29, 2014	39.69	39.84	39.44	39.80
5022	NYSE	O	Fri, Sep 26, 2014	39.64	40.18	39.44	40.12
5021	NYSE	O	Thu, Sep 25, 2014	39.66	39.77	39.28	39.66
5020	NYSE	O	Wed, Sep 24, 2014	39.88	40.12	39.58	39.60
5019	NYSE	O	Tue, Sep 23, 2014	40.27	40.39	39.76	39.81
5018	NYSE	O	Mon, Sep 22, 2014	40.73	40.76	40.31	40.32
5017	NYSE	O	Fri, Sep 19, 2014	40.63	40.84	40.34	40.79
5016	NYSE	O	Thu, Sep 18, 2014	41.22	41.40	40.44	40.44
5015	NYSE	O	Wed, Sep 17, 2014	41.54	41.83	41.17	41.19
5014	NYSE	O	Tue, Sep 16, 2014	41.11	41.82	41.11	41.48
5013	NYSE	O	Mon, Sep 15, 2014	41.19	41.51	40.84	41.05
5012	NYSE	O	Fri, Sep 12, 2014	42.32	42.38	41.05	41.16
5011	NYSE	O	Thu, Sep 11, 2014	42.61	42.78	42.21	42.37
5010	NYSE	O	Wed, Sep 10, 2014	43.26	43.26	42.62	42.66
5009	NYSE	O	Tue, Sep 9, 2014	43.58	43.60	42.91	43.22
5008	NYSE	O	Mon, Sep 8, 2014	43.76	43.89	43.30	43.56
5007	NYSE	O	Fri, Sep 5, 2014	43.24	43.93	43.13	43.92
5006	NYSE	O	Thu, Sep 4, 2014	43.08	43.48	42.92	43.21
5005	NYSE	O	Wed, Sep 3, 2014	43.22	43.42	43.06	43.17
5004	NYSE	O	Tue, Sep 2, 2014	43.28	43.40	42.98	43.22
5003	NYSE	O	Fri, Aug 29, 2014	43.13	43.33	43.06	43.31
5002	NYSE	O	Thu, Aug 28, 2014	42.99	43.29	42.93	43.17
5001	NYSE	O	Wed, Aug 27, 2014	43.45	43.50	43.14	43.30
5000	NYSE	O	Tue, Aug 26, 2014	43.40	43.51	43.26	43.34
4999	NYSE	O	Mon, Aug 25, 2014	43.85	43.86	43.35	43.40
4998	NYSE	O	Fri, Aug 22, 2014	43.95	44.05	43.42	43.66
4997	NYSE	O	Thu, Aug 21, 2014	43.89	44.19	43.82	43.96
4996	NYSE	O	Wed, Aug 20, 2014	43.78	44.05	43.66	43.99
4995	NYSE	O	Tue, Aug 19, 2014	43.75	43.88	43.60	43.82
4994	NYSE	O	Mon, Aug 18, 2014	43.34	43.71	43.20	43.69
4993	NYSE	O	Fri, Aug 15, 2014	43.32	43.43	43.06	43.30
4992	NYSE	O	Thu, Aug 14, 2014	43.12	43.32	43.01	43.14
4991	NYSE	O	Wed, Aug 13, 2014	42.54	43.17	42.53	43.15
4990	NYSE	O	Tue, Aug 12, 2014	42.40	42.52	42.16	42.39
4989	NYSE	O	Mon, Aug 11, 2014	42.40	42.63	42.10	42.31
4988	NYSE	O	Fri, Aug 8, 2014	42.16	42.48	42.03	42.42
4987	NYSE	O	Thu, Aug 7, 2014	42.00	42.24	41.91	42.17
4986	NYSE	O	Wed, Aug 6, 2014	41.79	42.10	41.78	41.97
4985	NYSE	O	Tue, Aug 5, 2014	41.96	42.23	41.76	41.88
4984	NYSE	O	Mon, Aug 4, 2014	41.67	42.07	41.39	41.96
4983	NYSE	O	Fri, Aug 1, 2014	41.62	41.79	41.42	41.62
4982	NYSE	O	Thu, Jul 31, 2014	41.89	42.00	41.66	41.69
4981	NYSE	O	Wed, Jul 30, 2014	43.04	43.22	41.78	42.07
4980	NYSE	O	Tue, Jul 29, 2014	43.42	43.58	43.16	43.16
4979	NYSE	O	Mon, Jul 28, 2014	43.24	43.67	43.19	43.35
4978	NYSE	O	Fri, Jul 25, 2014	43.28	43.47	43.09	43.28
4977	NYSE	O	Thu, Jul 24, 2014	44.06	44.12	42.90	43.31
4976	NYSE	O	Wed, Jul 23, 2014	43.92	44.05	43.58	43.86
4975	NYSE	O	Tue, Jul 22, 2014	44.18	44.25	43.78	43.81
4974	NYSE	O	Mon, Jul 21, 2014	44.16	44.26	43.88	44.14
4973	NYSE	O	Fri, Jul 18, 2014	43.93	44.39	43.88	44.34
4972	NYSE	O	Thu, Jul 17, 2014	43.71	44.05	43.67	43.87
4971	NYSE	O	Wed, Jul 16, 2014	43.98	44.02	43.54	43.84
4970	NYSE	O	Tue, Jul 15, 2014	43.95	44.18	43.79	43.95
4969	NYSE	O	Mon, Jul 14, 2014	43.77	44.00	43.53	43.94
4968	NYSE	O	Fri, Jul 11, 2014	43.71	43.77	43.37	43.68
4967	NYSE	O	Thu, Jul 10, 2014	43.04	43.80	43.03	43.71
4966	NYSE	O	Wed, Jul 9, 2014	43.38	43.67	43.09	43.40
4965	NYSE	O	Tue, Jul 8, 2014	43.04	43.55	42.93	43.33
4964	NYSE	O	Mon, Jul 7, 2014	42.79	43.21	42.69	43.13
4963	NYSE	O	Thu, Jul 3, 2014	43.13	43.13	42.59	42.83
4962	NYSE	O	Wed, Jul 2, 2014	43.31	43.47	42.99	43.16
4961	NYSE	O	Tue, Jul 1, 2014	43.08	43.50	42.77	43.44
4960	NYSE	O	Mon, Jun 30, 2014	42.83	43.04	42.48	43.02
4959	NYSE	O	Fri, Jun 27, 2014	42.54	42.95	42.35	42.82
4958	NYSE	O	Thu, Jun 26, 2014	42.91	42.95	42.50	42.72
4957	NYSE	O	Wed, Jun 25, 2014	42.93	43.14	42.76	42.91
4956	NYSE	O	Tue, Jun 24, 2014	43.04	43.10	42.72	42.97
4955	NYSE	O	Mon, Jun 23, 2014	43.48	43.56	43.05	43.08
4954	NYSE	O	Fri, Jun 20, 2014	43.03	43.52	42.82	43.52
4953	NYSE	O	Thu, Jun 19, 2014	42.81	43.09	42.64	43.08
4952	NYSE	O	Wed, Jun 18, 2014	42.29	42.88	42.13	42.78
4951	NYSE	O	Tue, Jun 17, 2014	42.07	42.52	41.94	42.30
4950	NYSE	O	Mon, Jun 16, 2014	42.46	42.78	42.00	42.10
4949	NYSE	O	Fri, Jun 13, 2014	42.36	42.53	42.01	42.46
4948	NYSE	O	Thu, Jun 12, 2014	41.90	42.32	41.82	42.31
4947	NYSE	O	Wed, Jun 11, 2014	41.87	42.09	41.75	42.07
4946	NYSE	O	Tue, Jun 10, 2014	41.86	42.06	41.64	41.88
4945	NYSE	O	Mon, Jun 9, 2014	42.60	42.75	41.77	41.89
4944	NYSE	O	Fri, Jun 6, 2014	42.78	42.91	42.51	42.68
4943	NYSE	O	Thu, Jun 5, 2014	41.83	42.76	41.74	42.72
4942	NYSE	O	Wed, Jun 4, 2014	41.88	41.95	41.65	41.74
4941	NYSE	O	Tue, Jun 3, 2014	41.97	42.14	41.83	41.91
4940	NYSE	O	Mon, Jun 2, 2014	41.92	42.21	41.62	42.11
4939	NYSE	O	Fri, May 30, 2014	41.95	42.15	41.78	41.93
4938	NYSE	O	Thu, May 29, 2014	41.71	42.27	41.56	41.99
4937	NYSE	O	Wed, May 28, 2014	41.80	42.00	41.35	41.80
4936	NYSE	O	Tue, May 27, 2014	41.74	41.96	41.47	41.79
4935	NYSE	O	Fri, May 23, 2014	41.68	41.95	41.49	41.57
4934	NYSE	O	Thu, May 22, 2014	41.98	42.09	41.50	41.53
4933	NYSE	O	Wed, May 21, 2014	42.30	42.45	41.64	41.98
4932	NYSE	O	Tue, May 20, 2014	42.37	42.61	42.18	42.30
4931	NYSE	O	Mon, May 19, 2014	42.36	42.50	42.11	42.29
4930	NYSE	O	Fri, May 16, 2014	41.75	42.49	41.64	42.49
4929	NYSE	O	Thu, May 15, 2014	42.01	42.17	41.53	41.81
4928	NYSE	O	Wed, May 14, 2014	42.33	42.61	41.91	42.22
4927	NYSE	O	Tue, May 13, 2014	42.73	43.05	42.13	42.30
4926	NYSE	O	Mon, May 12, 2014	42.57	43.07	42.50	42.69
4925	NYSE	O	Fri, May 9, 2014	42.57	42.75	42.16	42.40
4924	NYSE	O	Thu, May 8, 2014	42.80	42.94	42.47	42.60
4923	NYSE	O	Wed, May 7, 2014	41.90	42.84	41.83	42.81
4922	NYSE	O	Tue, May 6, 2014	42.10	42.10	41.77	41.92
4921	NYSE	O	Mon, May 5, 2014	41.62	42.26	41.44	42.14
4920	NYSE	O	Fri, May 2, 2014	41.54	41.92	41.29	41.84
4919	NYSE	O	Thu, May 1, 2014	42.23	42.24	41.19	41.84
4918	NYSE	O	Wed, Apr 30, 2014	42.04	42.17	41.67	42.08
4917	NYSE	O	Tue, Apr 29, 2014	42.05	42.17	41.77	42.03
4916	NYSE	O	Mon, Apr 28, 2014	41.62	42.32	41.57	42.20
4915	NYSE	O	Fri, Apr 25, 2014	41.30	41.74	41.28	41.53
4914	NYSE	O	Thu, Apr 24, 2014	41.01	41.49	40.91	41.39
4913	NYSE	O	Wed, Apr 23, 2014	41.05	41.19	40.81	40.94
4912	NYSE	O	Tue, Apr 22, 2014	40.76	41.14	40.58	41.08
4911	NYSE	O	Mon, Apr 21, 2014	40.59	40.83	40.40	40.60
4910	NYSE	O	Thu, Apr 17, 2014	41.43	41.43	40.42	40.57
4909	NYSE	O	Wed, Apr 16, 2014	41.34	41.50	40.92	41.43
4908	NYSE	O	Tue, Apr 15, 2014	40.23	41.31	40.12	41.22
4907	NYSE	O	Mon, Apr 14, 2014	40.23	40.40	39.91	40.12
4906	NYSE	O	Fri, Apr 11, 2014	39.86	40.27	39.79	40.12
4905	NYSE	O	Thu, Apr 10, 2014	40.52	40.88	39.83	40.01
4904	NYSE	O	Wed, Apr 9, 2014	40.60	40.90	40.14	40.49
4903	NYSE	O	Tue, Apr 8, 2014	39.80	40.64	39.78	40.59
4902	NYSE	O	Mon, Apr 7, 2014	39.44	40.46	39.36	40.20
4901	NYSE	O	Fri, Apr 4, 2014	39.30	39.66	39.07	39.45
4900	NYSE	O	Thu, Apr 3, 2014	39.40	39.41	38.95	39.12
4899	NYSE	O	Wed, Apr 2, 2014	39.22	39.70	39.12	39.42
4898	NYSE	O	Tue, Apr 1, 2014	39.63	39.66	38.94	39.25
4897	NYSE	O	Mon, Mar 31, 2014	39.54	39.70	39.04	39.57
4896	NYSE	O	Fri, Mar 28, 2014	39.33	39.58	39.17	39.46
4895	NYSE	O	Thu, Mar 27, 2014	38.47	39.51	38.37	39.51
4894	NYSE	O	Wed, Mar 26, 2014	40.06	40.12	39.48	39.49
4893	NYSE	O	Tue, Mar 25, 2014	39.79	40.13	39.46	39.95
4892	NYSE	O	Mon, Mar 24, 2014	39.96	40.17	38.97	39.48
4891	NYSE	O	Fri, Mar 21, 2014	39.57	40.05	39.34	39.80
4890	NYSE	O	Thu, Mar 20, 2014	39.61	39.64	39.04	39.44
4889	NYSE	O	Wed, Mar 19, 2014	40.78	41.14	39.52	39.62
4888	NYSE	O	Tue, Mar 18, 2014	40.99	41.06	40.70	40.92
4887	NYSE	O	Mon, Mar 17, 2014	41.18	41.44	40.93	41.10
4886	NYSE	O	Fri, Mar 14, 2014	40.88	41.37	40.88	40.98
4885	NYSE	O	Thu, Mar 13, 2014	40.81	41.12	40.60	40.98
4884	NYSE	O	Wed, Mar 12, 2014	40.62	40.91	40.58	40.80
4883	NYSE	O	Tue, Mar 11, 2014	40.27	40.74	40.25	40.55
4882	NYSE	O	Mon, Mar 10, 2014	39.74	40.18	39.62	40.13
4881	NYSE	O	Fri, Mar 7, 2014	41.17	41.26	39.97	40.27
4880	NYSE	O	Thu, Mar 6, 2014	42.24	42.40	41.37	41.40
4879	NYSE	O	Wed, Mar 5, 2014	42.91	43.07	42.15	42.27
4878	NYSE	O	Tue, Mar 4, 2014	42.75	43.17	42.66	42.93
4877	NYSE	O	Mon, Mar 3, 2014	42.88	42.99	42.37	42.66
4876	NYSE	O	Fri, Feb 28, 2014	43.02	43.46	42.93	43.02
4875	NYSE	O	Thu, Feb 27, 2014	42.42	43.03	42.38	43.03
4874	NYSE	O	Wed, Feb 26, 2014	43.00	43.10	42.65	43.09
4873	NYSE	O	Tue, Feb 25, 2014	42.69	43.68	42.63	43.00
4872	NYSE	O	Mon, Feb 24, 2014	42.04	42.86	42.03	42.53
4871	NYSE	O	Fri, Feb 21, 2014	41.65	42.14	41.54	42.04
4870	NYSE	O	Thu, Feb 20, 2014	41.39	41.94	41.27	41.55
4869	NYSE	O	Wed, Feb 19, 2014	41.01	41.78	40.92	41.24
4868	NYSE	O	Tue, Feb 18, 2014	40.71	41.15	40.05	41.09
4867	NYSE	O	Fri, Feb 14, 2014	40.16	40.59	40.11	40.40
4866	NYSE	O	Thu, Feb 13, 2014	39.89	40.37	39.70	40.17
4865	NYSE	O	Wed, Feb 12, 2014	39.81	39.97	39.55	39.89
4864	NYSE	O	Tue, Feb 11, 2014	39.68	39.93	39.46	39.72
4863	NYSE	O	Mon, Feb 10, 2014	39.33	39.79	38.94	39.69
4862	NYSE	O	Fri, Feb 7, 2014	39.05	39.31	38.87	39.28
4861	NYSE	O	Thu, Feb 6, 2014	38.91	39.21	38.72	38.98
4860	NYSE	O	Wed, Feb 5, 2014	38.63	38.97	38.49	38.90
4859	NYSE	O	Tue, Feb 4, 2014	38.44	38.73	38.02	38.66
4858	NYSE	O	Mon, Feb 3, 2014	39.51	39.53	38.35	38.46
4857	NYSE	O	Fri, Jan 31, 2014	39.19	39.70	38.96	39.49
4856	NYSE	O	Thu, Jan 30, 2014	39.22	39.66	39.05	39.48
4855	NYSE	O	Wed, Jan 29, 2014	39.03	39.32	38.94	39.26
4854	NYSE	O	Tue, Jan 28, 2014	38.47	39.32	38.47	39.27
4853	NYSE	O	Mon, Jan 27, 2014	38.39	38.66	38.16	38.42
4852	NYSE	O	Fri, Jan 24, 2014	38.24	38.42	38.01	38.29
4851	NYSE	O	Thu, Jan 23, 2014	38.29	38.33	38.03	38.29
4850	NYSE	O	Wed, Jan 22, 2014	38.21	38.53	37.89	38.29
4849	NYSE	O	Tue, Jan 21, 2014	37.25	38.06	37.25	38.06
4848	NYSE	O	Fri, Jan 17, 2014	37.34	37.42	37.13	37.20
4847	NYSE	O	Thu, Jan 16, 2014	37.39	37.52	37.21	37.34
4846	NYSE	O	Wed, Jan 15, 2014	37.61	37.77	37.47	37.54
4845	NYSE	O	Tue, Jan 14, 2014	37.16	37.60	37.08	37.47
4844	NYSE	O	Mon, Jan 13, 2014	37.31	37.43	36.94	37.08
4843	NYSE	O	Fri, Jan 10, 2014	36.68	37.44	36.52	37.34
4842	NYSE	O	Thu, Jan 9, 2014	36.50	36.62	36.12	36.59
4841	NYSE	O	Wed, Jan 8, 2014	36.91	36.93	36.32	36.49
4840	NYSE	O	Tue, Jan 7, 2014	37.07	37.14	36.73	36.91
4839	NYSE	O	Mon, Jan 6, 2014	36.77	36.85	36.42	36.73
4838	NYSE	O	Fri, Jan 3, 2014	36.25	36.61	36.24	36.54
4837	NYSE	O	Thu, Jan 2, 2014	36.20	36.23	35.83	36.17
4836	NYSE	O	Tue, Dec 31, 2013	36.28	36.56	36.10	36.15
4835	NYSE	O	Mon, Dec 30, 2013	36.63	36.66	36.25	36.31
4834	NYSE	O	Fri, Dec 27, 2013	36.89	36.92	36.46	36.66
4833	NYSE	O	Thu, Dec 26, 2013	37.11	37.28	36.78	36.92
4832	NYSE	O	Tue, Dec 24, 2013	36.68	37.07	36.60	36.92
4831	NYSE	O	Mon, Dec 23, 2013	36.69	36.94	36.56	36.64
4830	NYSE	O	Fri, Dec 20, 2013	36.81	36.93	36.41	36.45
4829	NYSE	O	Thu, Dec 19, 2013	38.42	38.44	36.58	36.84
4828	NYSE	O	Wed, Dec 18, 2013	37.92	38.62	37.31	38.47
4827	NYSE	O	Tue, Dec 17, 2013	37.01	37.81	36.94	37.78
4826	NYSE	O	Mon, Dec 16, 2013	37.33	37.47	36.98	37.00
4825	NYSE	O	Fri, Dec 13, 2013	36.07	37.09	36.05	37.04
4824	NYSE	O	Thu, Dec 12, 2013	35.82	36.00	35.51	36.00
4823	NYSE	O	Wed, Dec 11, 2013	36.43	36.46	35.75	35.78
4822	NYSE	O	Tue, Dec 10, 2013	36.17	36.40	36.15	36.28
4821	NYSE	O	Mon, Dec 9, 2013	35.93	36.19	35.77	36.15
4820	NYSE	O	Fri, Dec 6, 2013	35.68	36.07	35.58	35.91
4819	NYSE	O	Thu, Dec 5, 2013	35.64	35.86	35.42	35.52
4818	NYSE	O	Wed, Dec 4, 2013	36.28	36.32	35.59	35.70
4817	NYSE	O	Tue, Dec 3, 2013	36.56	36.67	36.36	36.41
4816	NYSE	O	Mon, Dec 2, 2013	36.90	37.03	36.60	36.66
4815	NYSE	O	Fri, Nov 29, 2013	37.21	37.27	36.82	36.90
4814	NYSE	O	Wed, Nov 27, 2013	36.68	37.29	36.68	37.12
4813	NYSE	O	Tue, Nov 26, 2013	36.96	37.29	36.67	36.68
4812	NYSE	O	Mon, Nov 25, 2013	37.72	37.73	37.04	37.07
4811	NYSE	O	Fri, Nov 22, 2013	37.76	37.84	37.41	37.55
4810	NYSE	O	Thu, Nov 21, 2013	37.78	37.93	37.43	37.68
4809	NYSE	O	Wed, Nov 20, 2013	38.52	38.61	37.52	37.67
4808	NYSE	O	Tue, Nov 19, 2013	38.89	39.10	38.48	38.48
4807	NYSE	O	Mon, Nov 18, 2013	39.60	39.64	38.82	38.88
4806	NYSE	O	Fri, Nov 15, 2013	39.36	39.64	39.22	39.53
4805	NYSE	O	Thu, Nov 14, 2013	39.01	39.59	38.98	39.29
4804	NYSE	O	Wed, Nov 13, 2013	38.54	38.98	38.45	38.83
4803	NYSE	O	Tue, Nov 12, 2013	38.92	38.92	38.13	38.64
4802	NYSE	O	Mon, Nov 11, 2013	38.90	39.16	38.70	38.79
4801	NYSE	O	Fri, Nov 8, 2013	39.85	39.85	38.65	38.79
4800	NYSE	O	Thu, Nov 7, 2013	40.69	40.76	40.05	40.06
4799	NYSE	O	Wed, Nov 6, 2013	40.23	40.79	40.19	40.57
4798	NYSE	O	Tue, Nov 5, 2013	40.43	40.69	40.13	40.14
4797	NYSE	O	Mon, Nov 4, 2013	40.62	40.81	40.13	40.53
4796	NYSE	O	Fri, Nov 1, 2013	40.39	40.71	40.19	40.62
4795	NYSE	O	Thu, Oct 31, 2013	41.22	41.24	40.11	40.33
4794	NYSE	O	Wed, Oct 30, 2013	41.53	41.66	41.18	41.27
4793	NYSE	O	Tue, Oct 29, 2013	41.67	41.70	41.30	41.61
4792	NYSE	O	Mon, Oct 28, 2013	41.64	41.84	41.30	41.71
4791	NYSE	O	Fri, Oct 25, 2013	40.32	41.63	40.20	41.62
4790	NYSE	O	Thu, Oct 24, 2013	40.11	40.37	39.78	40.23
4789	NYSE	O	Wed, Oct 23, 2013	39.66	40.15	39.44	40.15
4788	NYSE	O	Tue, Oct 22, 2013	39.22	39.90	39.13	39.66
4787	NYSE	O	Mon, Oct 21, 2013	40.54	40.59	39.89	39.95
4786	NYSE	O	Fri, Oct 18, 2013	41.11	41.26	40.33	40.54
4785	NYSE	O	Thu, Oct 17, 2013	40.66	40.97	40.24	40.87
4784	NYSE	O	Wed, Oct 16, 2013	39.60	40.32	39.56	40.29
4783	NYSE	O	Tue, Oct 15, 2013	39.42	39.74	39.22	39.56
4782	NYSE	O	Mon, Oct 14, 2013	39.20	39.55	39.03	39.50
4781	NYSE	O	Fri, Oct 11, 2013	38.76	39.37	38.52	39.36
4780	NYSE	O	Thu, Oct 10, 2013	38.56	39.13	38.42	39.08
4779	NYSE	O	Wed, Oct 9, 2013	38.16	38.57	38.02	38.11
4778	NYSE	O	Tue, Oct 8, 2013	38.51	38.63	37.86	38.02
4777	NYSE	O	Mon, Oct 7, 2013	38.16	38.75	38.08	38.42
4776	NYSE	O	Fri, Oct 4, 2013	38.55	38.83	38.21	38.44
4775	NYSE	O	Thu, Oct 3, 2013	38.96	39.12	38.35	38.55
4774	NYSE	O	Wed, Oct 2, 2013	39.23	39.44	38.98	39.27
4773	NYSE	O	Tue, Oct 1, 2013	38.58	39.84	38.52	39.36
4772	NYSE	O	Mon, Sep 30, 2013	38.70	39.02	38.33	38.49
4771	NYSE	O	Fri, Sep 27, 2013	39.61	39.62	38.88	38.99
4770	NYSE	O	Thu, Sep 26, 2013	39.24	40.22	39.22	39.79
4769	NYSE	O	Wed, Sep 25, 2013	38.74	39.25	38.60	39.23
4768	NYSE	O	Tue, Sep 24, 2013	38.44	39.11	38.25	38.65
4767	NYSE	O	Mon, Sep 23, 2013	38.71	39.01	38.32	38.38
4766	NYSE	O	Fri, Sep 20, 2013	39.32	39.34	38.58	38.66
4765	NYSE	O	Thu, Sep 19, 2013	39.69	40.08	39.15	39.15
4764	NYSE	O	Wed, Sep 18, 2013	38.48	39.56	38.01	39.49
4763	NYSE	O	Tue, Sep 17, 2013	38.59	38.85	38.42	38.45
4762	NYSE	O	Mon, Sep 16, 2013	38.59	39.16	38.37	38.64
4761	NYSE	O	Fri, Sep 13, 2013	38.11	38.22	37.91	37.96
4760	NYSE	O	Thu, Sep 12, 2013	38.43	38.59	37.93	37.98
4759	NYSE	O	Wed, Sep 11, 2013	38.34	38.47	37.81	38.30
4758	NYSE	O	Tue, Sep 10, 2013	39.03	39.03	38.16	38.26
4757	NYSE	O	Mon, Sep 9, 2013	38.15	38.74	37.98	38.70
4756	NYSE	O	Fri, Sep 6, 2013	37.81	38.26	37.68	37.89
4755	NYSE	O	Thu, Sep 5, 2013	37.97	37.99	37.44	37.48
4754	NYSE	O	Wed, Sep 4, 2013	37.70	38.13	37.26	38.06
4753	NYSE	O	Tue, Sep 3, 2013	38.73	38.73	37.18	37.64
4752	NYSE	O	Fri, Aug 30, 2013	38.60	38.73	38.12	38.25
4751	NYSE	O	Thu, Aug 29, 2013	38.26	38.67	37.97	38.51
4750	NYSE	O	Wed, Aug 28, 2013	38.81	38.93	38.24	38.33
4749	NYSE	O	Tue, Aug 27, 2013	38.76	39.11	38.73	38.76
4748	NYSE	O	Mon, Aug 26, 2013	39.39	39.43	38.86	38.93
4747	NYSE	O	Fri, Aug 23, 2013	39.32	39.66	38.99	39.39
4746	NYSE	O	Thu, Aug 22, 2013	39.01	39.33	38.85	38.99
4745	NYSE	O	Wed, Aug 21, 2013	38.96	39.54	38.64	38.82
4744	NYSE	O	Tue, Aug 20, 2013	38.16	39.47	38.05	38.93
4743	NYSE	O	Mon, Aug 19, 2013	38.83	38.83	38.04	38.05
4742	NYSE	O	Fri, Aug 16, 2013	39.87	39.89	38.64	38.83
4741	NYSE	O	Thu, Aug 15, 2013	40.24	40.33	39.34	39.89
4740	NYSE	O	Wed, Aug 14, 2013	40.74	40.99	40.47	40.52
4739	NYSE	O	Tue, Aug 13, 2013	41.78	41.78	40.53	40.74
4738	NYSE	O	Mon, Aug 12, 2013	42.07	42.11	41.49	41.64
4737	NYSE	O	Fri, Aug 9, 2013	41.54	42.49	41.51	42.12
4736	NYSE	O	Thu, Aug 8, 2013	41.80	41.80	41.16	41.65
4735	NYSE	O	Wed, Aug 7, 2013	41.08	41.64	40.92	41.52
4734	NYSE	O	Tue, Aug 6, 2013	41.19	41.53	40.99	41.25
4733	NYSE	O	Mon, Aug 5, 2013	41.81	41.98	41.16	41.27
4732	NYSE	O	Fri, Aug 2, 2013	41.49	41.98	41.48	41.80
4731	NYSE	O	Thu, Aug 1, 2013	42.43	42.63	41.46	41.47
4730	NYSE	O	Wed, Jul 31, 2013	42.91	43.06	41.69	42.04
4729	NYSE	O	Tue, Jul 30, 2013	43.29	43.67	42.78	42.80
4728	NYSE	O	Mon, Jul 29, 2013	42.95	43.24	42.95	43.08
4727	NYSE	O	Fri, Jul 26, 2013	42.85	43.24	42.66	42.90
4726	NYSE	O	Thu, Jul 25, 2013	43.09	43.43	42.81	42.96
4725	NYSE	O	Wed, Jul 24, 2013	44.32	44.39	42.80	43.01
4724	NYSE	O	Tue, Jul 23, 2013	44.52	44.59	43.99	44.32
4723	NYSE	O	Mon, Jul 22, 2013	43.98	44.52	43.78	44.52
4722	NYSE	O	Fri, Jul 19, 2013	44.45	44.48	43.88	43.90
4721	NYSE	O	Thu, Jul 18, 2013	44.22	44.55	44.08	44.48
4720	NYSE	O	Wed, Jul 17, 2013	43.98	44.25	43.74	44.09
4719	NYSE	O	Tue, Jul 16, 2013	43.72	43.97	43.39	43.78
4718	NYSE	O	Mon, Jul 15, 2013	43.62	43.91	43.43	43.76
4717	NYSE	O	Fri, Jul 12, 2013	43.24	43.49	42.95	43.42
4716	NYSE	O	Thu, Jul 11, 2013	42.41	43.27	42.39	43.16
4715	NYSE	O	Wed, Jul 10, 2013	42.14	42.22	41.70	41.82
4714	NYSE	O	Tue, Jul 9, 2013	41.61	41.97	41.48	41.95
4713	NYSE	O	Mon, Jul 8, 2013	41.27	41.84	41.15	41.30
4712	NYSE	O	Fri, Jul 5, 2013	41.99	41.99	40.34	41.31
4711	NYSE	O	Wed, Jul 3, 2013	41.89	42.22	41.05	41.99
4710	NYSE	O	Tue, Jul 2, 2013	40.66	42.03	40.54	41.86
4709	NYSE	O	Mon, Jul 1, 2013	40.80	41.10	40.35	40.53
4708	NYSE	O	Fri, Jun 28, 2013	41.02	41.07	40.33	40.59
4707	NYSE	O	Thu, Jun 27, 2013	40.68	41.40	40.68	40.94
4706	NYSE	O	Wed, Jun 26, 2013	40.37	40.66	40.02	40.51
4705	NYSE	O	Tue, Jun 25, 2013	39.66	40.17	39.32	39.97
4704	NYSE	O	Mon, Jun 24, 2013	39.37	40.40	38.57	39.50
4703	NYSE	O	Fri, Jun 21, 2013	39.97	40.31	39.07	39.54
4702	NYSE	O	Thu, Jun 20, 2013	41.65	41.72	39.45	39.72
4701	NYSE	O	Wed, Jun 19, 2013	43.38	43.54	41.77	42.08
4700	NYSE	O	Tue, Jun 18, 2013	43.03	43.58	42.33	43.27
4699	NYSE	O	Mon, Jun 17, 2013	43.82	43.99	42.58	42.87
4698	NYSE	O	Fri, Jun 14, 2013	42.77	44.00	42.65	43.51
4697	NYSE	O	Thu, Jun 13, 2013	41.73	42.92	41.65	42.71
4696	NYSE	O	Wed, Jun 12, 2013	42.65	42.65	41.47	41.73
4695	NYSE	O	Tue, Jun 11, 2013	42.68	43.06	41.82	42.31
4694	NYSE	O	Mon, Jun 10, 2013	43.43	43.51	42.77	42.97
4693	NYSE	O	Fri, Jun 7, 2013	44.06	44.09	42.59	43.41
4692	NYSE	O	Thu, Jun 6, 2013	42.35	44.12	42.12	43.97
4691	NYSE	O	Wed, Jun 5, 2013	41.89	42.66	41.88	42.35
4690	NYSE	O	Tue, Jun 4, 2013	43.31	43.48	41.98	42.05
4689	NYSE	O	Mon, Jun 3, 2013	43.95	44.44	43.12	43.21
4688	NYSE	O	Fri, May 31, 2013	45.03	45.40	44.01	44.01
4687	NYSE	O	Thu, May 30, 2013	45.85	46.38	44.93	45.17
4686	NYSE	O	Wed, May 29, 2013	46.87	46.87	44.39	45.93
4685	NYSE	O	Tue, May 28, 2013	48.48	48.80	47.00	47.25
4684	NYSE	O	Fri, May 24, 2013	48.44	48.90	47.80	48.10
4683	NYSE	O	Thu, May 23, 2013	49.75	49.86	47.79	49.03
4682	NYSE	O	Wed, May 22, 2013	53.25	53.73	50.39	50.75
4681	NYSE	O	Tue, May 21, 2013	52.99	53.50	52.99	53.29
4680	NYSE	O	Mon, May 20, 2013	53.24	53.24	52.70	52.99
4679	NYSE	O	Fri, May 17, 2013	52.45	53.35	52.21	53.35
4678	NYSE	O	Thu, May 16, 2013	52.55	52.88	52.17	52.30
4677	NYSE	O	Wed, May 15, 2013	51.71	52.52	51.41	52.52
4676	NYSE	O	Tue, May 14, 2013	51.43	51.92	51.42	51.62
4675	NYSE	O	Mon, May 13, 2013	50.67	51.67	50.67	51.61
4674	NYSE	O	Fri, May 10, 2013	50.55	50.91	50.46	50.56
4673	NYSE	O	Thu, May 9, 2013	50.98	50.98	50.44	50.54
4672	NYSE	O	Wed, May 8, 2013	50.36	50.89	50.30	50.82
4671	NYSE	O	Tue, May 7, 2013	50.20	50.41	50.01	50.38
4670	NYSE	O	Mon, May 6, 2013	49.96	50.20	49.67	50.03
4669	NYSE	O	Fri, May 3, 2013	49.84	50.14	49.49	50.14
4668	NYSE	O	Thu, May 2, 2013	49.08	49.73	49.01	49.47
4667	NYSE	O	Wed, May 1, 2013	49.27	49.36	48.87	49.01
4666	NYSE	O	Tue, Apr 30, 2013	48.65	49.36	48.55	49.36
4665	NYSE	O	Mon, Apr 29, 2013	48.21	48.80	48.08	48.76
4664	NYSE	O	Fri, Apr 26, 2013	47.67	48.42	47.67	48.10
4663	NYSE	O	Thu, Apr 25, 2013	47.86	48.38	47.27	47.94
4662	NYSE	O	Wed, Apr 24, 2013	47.66	47.80	47.52	47.72
4661	NYSE	O	Tue, Apr 23, 2013	47.66	48.00	47.58	47.88
4660	NYSE	O	Mon, Apr 22, 2013	47.45	47.59	47.03	47.58
4659	NYSE	O	Fri, Apr 19, 2013	46.64	47.45	46.51	47.45
4658	NYSE	O	Thu, Apr 18, 2013	46.19	46.60	45.97	46.58
4657	NYSE	O	Wed, Apr 17, 2013	46.16	46.20	45.81	46.12
4656	NYSE	O	Tue, Apr 16, 2013	45.58	46.40	45.35	46.38
4655	NYSE	O	Mon, Apr 15, 2013	46.14	46.46	45.39	45.39
4654	NYSE	O	Fri, Apr 12, 2013	46.07	46.22	45.89	46.22
4653	NYSE	O	Thu, Apr 11, 2013	45.36	46.19	45.32	46.19
4652	NYSE	O	Wed, Apr 10, 2013	45.17	45.42	45.07	45.32
4651	NYSE	O	Tue, Apr 9, 2013	44.93	45.16	44.66	44.99
4650	NYSE	O	Mon, Apr 8, 2013	44.59	44.93	44.51	44.93
4649	NYSE	O	Fri, Apr 5, 2013	44.08	44.58	43.96	44.57
4648	NYSE	O	Thu, Apr 4, 2013	44.27	44.46	44.11	44.43
4647	NYSE	O	Wed, Apr 3, 2013	44.30	44.35	43.91	44.16
4646	NYSE	O	Tue, Apr 2, 2013	44.25	44.30	44.04	44.30
4645	NYSE	O	Mon, Apr 1, 2013	43.87	44.13	43.48	44.13
4644	NYSE	O	Thu, Mar 28, 2013	43.39	43.94	43.34	43.92
4643	NYSE	O	Wed, Mar 27, 2013	43.38	43.61	43.23	43.58
4642	NYSE	O	Tue, Mar 26, 2013	43.09	43.52	42.91	43.52
4641	NYSE	O	Mon, Mar 25, 2013	43.02	43.28	42.62	42.81
4640	NYSE	O	Fri, Mar 22, 2013	42.87	43.09	42.84	43.05
4639	NYSE	O	Thu, Mar 21, 2013	42.63	42.99	42.61	42.73
4638	NYSE	O	Wed, Mar 20, 2013	42.67	42.85	42.34	42.69
4637	NYSE	O	Tue, Mar 19, 2013	42.95	43.11	42.28	42.66
4636	NYSE	O	Mon, Mar 18, 2013	43.06	43.21	42.87	43.03
4635	NYSE	O	Fri, Mar 15, 2013	43.35	43.41	43.02	43.33
4634	NYSE	O	Thu, Mar 14, 2013	43.18	43.43	43.11	43.34
4633	NYSE	O	Wed, Mar 13, 2013	43.34	43.45	42.85	43.03
4632	NYSE	O	Tue, Mar 12, 2013	43.65	43.70	43.14	43.26
4631	NYSE	O	Mon, Mar 11, 2013	44.31	44.31	43.30	43.64
4630	NYSE	O	Fri, Mar 8, 2013	44.58	44.58	43.95	44.45
4629	NYSE	O	Thu, Mar 7, 2013	44.45	44.59	44.33	44.56
4628	NYSE	O	Wed, Mar 6, 2013	43.93	44.61	43.92	44.59
4627	NYSE	O	Tue, Mar 5, 2013	44.90	45.17	44.73	45.15
4626	NYSE	O	Mon, Mar 4, 2013	44.24	44.67	44.09	44.64
4625	NYSE	O	Fri, Mar 1, 2013	44.05	44.43	43.77	44.33
4624	NYSE	O	Thu, Feb 28, 2013	43.98	44.41	43.93	44.21
4623	NYSE	O	Wed, Feb 27, 2013	43.09	44.03	42.99	43.95
4622	NYSE	O	Tue, Feb 26, 2013	43.13	43.50	42.85	43.48
4621	NYSE	O	Mon, Feb 25, 2013	43.10	43.25	42.87	42.96
4620	NYSE	O	Fri, Feb 22, 2013	42.88	43.13	42.81	43.06
4619	NYSE	O	Thu, Feb 21, 2013	43.29	43.41	42.69	42.90
4618	NYSE	O	Wed, Feb 20, 2013	43.35	43.46	43.04	43.20
4617	NYSE	O	Tue, Feb 19, 2013	43.36	43.58	43.12	43.29
4616	NYSE	O	Fri, Feb 15, 2013	42.98	43.09	42.85	43.05
4615	NYSE	O	Thu, Feb 14, 2013	42.91	43.01	42.63	42.89
4614	NYSE	O	Wed, Feb 13, 2013	43.05	43.14	42.81	43.14
4613	NYSE	O	Tue, Feb 12, 2013	42.32	43.09	42.20	43.09
4612	NYSE	O	Mon, Feb 11, 2013	42.00	42.30	41.86	42.25
4611	NYSE	O	Fri, Feb 8, 2013	42.14	42.17	41.80	41.83
4610	NYSE	O	Thu, Feb 7, 2013	42.21	42.21	41.88	42.11
4609	NYSE	O	Wed, Feb 6, 2013	42.08	42.37	42.04	42.09
4608	NYSE	O	Tue, Feb 5, 2013	42.16	42.27	41.93	42.09
4607	NYSE	O	Mon, Feb 4, 2013	41.97	42.25	41.94	42.05
4606	NYSE	O	Fri, Feb 1, 2013	42.35	42.45	41.94	42.03
4605	NYSE	O	Thu, Jan 31, 2013	42.11	42.34	41.84	42.30
4604	NYSE	O	Wed, Jan 30, 2013	42.08	42.48	41.84	42.18
4603	NYSE	O	Tue, Jan 29, 2013	42.72	42.74	42.03	42.19
4602	NYSE	O	Mon, Jan 28, 2013	42.50	42.90	42.38	42.74
4601	NYSE	O	Fri, Jan 25, 2013	42.42	42.51	41.91	42.11
4600	NYSE	O	Thu, Jan 24, 2013	42.31	42.64	42.13	42.32
4599	NYSE	O	Wed, Jan 23, 2013	42.69	42.74	42.22	42.31
4598	NYSE	O	Tue, Jan 22, 2013	42.51	42.69	42.20	42.65
4597	NYSE	O	Fri, Jan 18, 2013	42.65	42.95	42.30	42.65
4596	NYSE	O	Thu, Jan 17, 2013	42.17	42.67	42.09	42.53
4595	NYSE	O	Wed, Jan 16, 2013	41.91	42.20	41.73	42.06
4594	NYSE	O	Tue, Jan 15, 2013	41.85	42.13	41.69	41.95
4593	NYSE	O	Mon, Jan 14, 2013	41.49	41.98	41.45	41.85
4592	NYSE	O	Fri, Jan 11, 2013	41.31	41.59	41.19	41.54
4591	NYSE	O	Thu, Jan 10, 2013	40.99	41.45	40.67	41.45
4590	NYSE	O	Wed, Jan 9, 2013	40.72	40.93	40.44	40.89
4589	NYSE	O	Tue, Jan 8, 2013	40.36	40.66	40.03	40.60
4588	NYSE	O	Mon, Jan 7, 2013	40.04	40.78	39.63	40.43
4587	NYSE	O	Fri, Jan 4, 2013	39.73	40.04	39.55	40.02
4586	NYSE	O	Thu, Jan 3, 2013	39.85	40.04	39.59	39.69
4585	NYSE	O	Wed, Jan 2, 2013	39.56	39.87	39.19	39.81
4584	NYSE	O	Mon, Dec 31, 2012	38.82	39.16	38.74	38.94
4583	NYSE	O	Fri, Dec 28, 2012	39.03	39.31	38.85	38.87
4582	NYSE	O	Thu, Dec 27, 2012	39.34	39.46	39.00	39.27
4581	NYSE	O	Wed, Dec 26, 2012	39.46	39.71	39.07	39.31
4580	NYSE	O	Mon, Dec 24, 2012	39.42	39.74	39.38	39.47
4579	NYSE	O	Fri, Dec 21, 2012	39.41	39.79	39.30	39.42
4578	NYSE	O	Thu, Dec 20, 2012	39.57	39.72	39.36	39.59
4577	NYSE	O	Wed, Dec 19, 2012	39.76	39.76	39.30	39.33
4576	NYSE	O	Tue, Dec 18, 2012	39.53	39.68	39.34	39.66
4575	NYSE	O	Mon, Dec 17, 2012	39.21	39.56	38.86	39.50
4574	NYSE	O	Fri, Dec 14, 2012	39.00	39.20	38.96	39.08
4573	NYSE	O	Thu, Dec 13, 2012	39.09	39.28	38.88	39.01
4572	NYSE	O	Wed, Dec 12, 2012	39.30	39.46	39.03	39.07
4571	NYSE	O	Tue, Dec 11, 2012	39.39	39.50	39.15	39.29
4570	NYSE	O	Mon, Dec 10, 2012	39.30	39.56	39.14	39.28
4569	NYSE	O	Fri, Dec 7, 2012	39.33	39.50	39.28	39.35
4568	NYSE	O	Thu, Dec 6, 2012	38.90	39.38	38.88	39.37
4567	NYSE	O	Wed, Dec 5, 2012	39.14	39.19	38.79	38.90
4566	NYSE	O	Tue, Dec 4, 2012	38.86	39.18	38.86	39.05
4565	NYSE	O	Mon, Dec 3, 2012	39.29	39.38	38.80	38.98
4564	NYSE	O	Fri, Nov 30, 2012	38.13	39.39	38.07	39.39
4563	NYSE	O	Thu, Nov 29, 2012	38.13	38.23	37.69	38.10
4562	NYSE	O	Wed, Nov 28, 2012	37.98	38.28	37.89	38.07
4561	NYSE	O	Tue, Nov 27, 2012	38.08	38.30	37.63	38.20
4560	NYSE	O	Mon, Nov 26, 2012	38.04	38.40	37.83	38.26
4559	NYSE	O	Fri, Nov 23, 2012	38.31	38.44	37.92	38.09
4558	NYSE	O	Wed, Nov 21, 2012	38.20	38.37	37.61	38.14
4557	NYSE	O	Tue, Nov 20, 2012	37.37	38.06	37.30	38.06
4556	NYSE	O	Mon, Nov 19, 2012	37.48	37.53	36.99	37.21
4555	NYSE	O	Fri, Nov 16, 2012	36.32	37.35	36.32	37.19
4554	NYSE	O	Thu, Nov 15, 2012	36.27	36.80	36.19	36.31
4553	NYSE	O	Wed, Nov 14, 2012	36.53	36.79	36.15	36.28
4552	NYSE	O	Tue, Nov 13, 2012	36.60	36.95	36.36	36.64
4551	NYSE	O	Mon, Nov 12, 2012	37.20	37.24	36.80	36.82
4550	NYSE	O	Fri, Nov 9, 2012	37.20	37.44	36.75	37.19
4549	NYSE	O	Thu, Nov 8, 2012	37.57	37.60	37.32	37.38
4548	NYSE	O	Wed, Nov 7, 2012	37.86	38.04	37.49	37.60
4547	NYSE	O	Tue, Nov 6, 2012	38.22	38.22	37.86	38.07
4546	NYSE	O	Mon, Nov 5, 2012	38.37	38.38	37.90	38.04
4545	NYSE	O	Fri, Nov 2, 2012	38.47	38.53	38.13	38.21
4544	NYSE	O	Thu, Nov 1, 2012	37.92	38.58	37.61	38.31
4543	NYSE	O	Wed, Oct 31, 2012	38.34	38.53	37.69	38.03
4542	NYSE	O	Fri, Oct 26, 2012	38.90	38.90	37.58	38.36
4541	NYSE	O	Thu, Oct 25, 2012	39.49	39.59	38.79	38.91
4540	NYSE	O	Wed, Oct 24, 2012	39.36	39.54	39.24	39.46
4539	NYSE	O	Tue, Oct 23, 2012	39.48	39.69	39.11	39.35
4538	NYSE	O	Mon, Oct 22, 2012	39.65	39.79	39.46	39.65
4537	NYSE	O	Fri, Oct 19, 2012	40.01	40.16	39.65	39.65
4536	NYSE	O	Thu, Oct 18, 2012	39.89	40.17	39.85	40.02
4535	NYSE	O	Wed, Oct 17, 2012	39.96	40.06	39.48	39.84
4534	NYSE	O	Tue, Oct 16, 2012	40.24	40.31	39.91	40.02
4533	NYSE	O	Mon, Oct 15, 2012	40.12	40.38	39.75	40.13
4532	NYSE	O	Fri, Oct 12, 2012	39.70	39.97	39.60	39.70
4531	NYSE	O	Thu, Oct 11, 2012	40.03	40.10	39.69	39.74
4530	NYSE	O	Wed, Oct 10, 2012	39.81	40.06	39.66	39.83
4529	NYSE	O	Tue, Oct 9, 2012	39.79	39.98	39.59	39.63
4528	NYSE	O	Mon, Oct 8, 2012	39.94	39.98	39.65	39.80
4527	NYSE	O	Fri, Oct 5, 2012	40.04	40.24	39.83	39.94
4526	NYSE	O	Thu, Oct 4, 2012	40.16	40.27	39.74	39.99
4525	NYSE	O	Wed, Oct 3, 2012	40.00	40.27	39.75	40.04
4524	NYSE	O	Tue, Oct 2, 2012	39.57	39.80	39.46	39.79
4523	NYSE	O	Mon, Oct 1, 2012	39.77	39.83	39.08	39.47
4522	NYSE	O	Fri, Sep 28, 2012	39.43	39.80	39.22	39.60
4521	NYSE	O	Thu, Sep 27, 2012	39.40	39.61	39.28	39.43
4520	NYSE	O	Wed, Sep 26, 2012	39.51	39.71	39.07	39.34
4519	NYSE	O	Tue, Sep 25, 2012	40.10	40.34	39.50	39.55
4518	NYSE	O	Mon, Sep 24, 2012	39.86	40.36	39.79	40.10
4517	NYSE	O	Fri, Sep 21, 2012	40.07	40.11	39.77	39.86
4516	NYSE	O	Thu, Sep 20, 2012	40.11	40.15	39.77	39.89
4515	NYSE	O	Wed, Sep 19, 2012	40.56	40.77	40.22	40.22
4514	NYSE	O	Tue, Sep 18, 2012	40.98	40.99	40.46	40.50
4513	NYSE	O	Mon, Sep 17, 2012	40.88	41.19	40.83	40.83
4512	NYSE	O	Fri, Sep 14, 2012	40.82	41.13	40.73	40.89
4511	NYSE	O	Thu, Sep 13, 2012	40.99	41.17	40.67	40.81
4510	NYSE	O	Wed, Sep 12, 2012	40.93	41.11	40.55	40.68
4509	NYSE	O	Tue, Sep 11, 2012	41.20	41.39	40.82	40.92
4508	NYSE	O	Mon, Sep 10, 2012	41.32	41.47	41.06	41.17
4507	NYSE	O	Fri, Sep 7, 2012	40.82	41.85	40.76	41.43
4506	NYSE	O	Thu, Sep 6, 2012	42.63	42.82	40.72	40.88
4505	NYSE	O	Wed, Sep 5, 2012	41.39	41.45	40.79	41.14
4504	NYSE	O	Tue, Sep 4, 2012	40.72	41.38	40.45	41.37
4503	NYSE	O	Fri, Aug 31, 2012	41.12	41.20	40.45	40.80
4502	NYSE	O	Thu, Aug 30, 2012	41.17	41.19	40.69	40.93
4501	NYSE	O	Wed, Aug 29, 2012	41.55	41.59	41.16	41.30
4500	NYSE	O	Tue, Aug 28, 2012	40.91	41.60	40.88	41.60
4499	NYSE	O	Mon, Aug 27, 2012	41.02	41.19	40.68	40.97
4498	NYSE	O	Fri, Aug 24, 2012	40.58	41.11	40.56	41.01
4497	NYSE	O	Thu, Aug 23, 2012	40.46	40.70	40.33	40.52
4496	NYSE	O	Wed, Aug 22, 2012	40.45	40.60	40.10	40.58
4495	NYSE	O	Tue, Aug 21, 2012	40.65	40.80	40.39	40.53
4494	NYSE	O	Mon, Aug 20, 2012	40.48	40.90	40.34	40.65
4493	NYSE	O	Fri, Aug 17, 2012	40.14	40.62	40.14	40.40
4492	NYSE	O	Thu, Aug 16, 2012	39.49	40.48	39.38	40.23
4491	NYSE	O	Wed, Aug 15, 2012	39.33	39.50	39.25	39.32
4490	NYSE	O	Tue, Aug 14, 2012	39.32	39.49	39.17	39.38
4489	NYSE	O	Mon, Aug 13, 2012	39.24	39.52	39.15	39.31
4488	NYSE	O	Fri, Aug 10, 2012	39.19	39.39	38.99	39.30
4487	NYSE	O	Thu, Aug 9, 2012	39.65	39.65	39.18	39.23
4486	NYSE	O	Wed, Aug 8, 2012	39.49	39.62	39.32	39.57
4485	NYSE	O	Tue, Aug 7, 2012	39.97	39.97	39.35	39.46
4484	NYSE	O	Mon, Aug 6, 2012	40.14	40.24	39.82	39.85
4483	NYSE	O	Fri, Aug 3, 2012	40.21	40.48	39.98	40.10
4482	NYSE	O	Thu, Aug 2, 2012	39.56	39.97	39.44	39.92
4481	NYSE	O	Wed, Aug 1, 2012	40.10	40.19	39.58	39.66
4480	NYSE	O	Tue, Jul 31, 2012	40.00	40.10	39.77	39.90
4479	NYSE	O	Mon, Jul 30, 2012	39.89	40.11	39.72	39.92
4478	NYSE	O	Fri, Jul 27, 2012	39.92	40.10	39.55	39.98
4477	NYSE	O	Thu, Jul 26, 2012	40.67	40.68	39.21	39.62
4476	NYSE	O	Wed, Jul 25, 2012	40.44	40.51	40.13	40.34
4475	NYSE	O	Tue, Jul 24, 2012	40.36	40.56	40.13	40.41
4474	NYSE	O	Mon, Jul 23, 2012	39.73	40.57	39.70	40.34
4473	NYSE	O	Fri, Jul 20, 2012	40.11	40.37	40.06	40.22
4472	NYSE	O	Thu, Jul 19, 2012	40.89	40.95	40.08	40.38
4471	NYSE	O	Wed, Jul 18, 2012	40.94	41.06	40.67	40.78
4470	NYSE	O	Tue, Jul 17, 2012	40.99	41.06	40.60	40.96
4469	NYSE	O	Mon, Jul 16, 2012	41.16	41.25	40.55	40.84
4468	NYSE	O	Fri, Jul 13, 2012	40.68	41.17	40.58	41.17
4467	NYSE	O	Thu, Jul 12, 2012	40.27	40.82	40.02	40.62
4466	NYSE	O	Wed, Jul 11, 2012	40.24	40.43	40.06	40.39
4465	NYSE	O	Tue, Jul 10, 2012	40.57	40.62	40.11	40.24
4464	NYSE	O	Mon, Jul 9, 2012	40.78	40.80	40.04	40.41
4463	NYSE	O	Fri, Jul 6, 2012	40.44	40.77	40.43	40.77
4462	NYSE	O	Thu, Jul 5, 2012	40.67	40.80	40.46	40.60
4461	NYSE	O	Tue, Jul 3, 2012	40.67	40.89	40.61	40.76
4460	NYSE	O	Mon, Jul 2, 2012	40.55	40.79	40.40	40.71
4459	NYSE	O	Fri, Jun 29, 2012	40.57	40.57	40.17	40.45
4458	NYSE	O	Thu, Jun 28, 2012	39.22	39.93	39.09	39.93
4457	NYSE	O	Wed, Jun 27, 2012	39.43	39.49	39.22	39.42
4456	NYSE	O	Tue, Jun 26, 2012	39.02	39.52	38.86	39.23
4455	NYSE	O	Mon, Jun 25, 2012	38.54	39.09	38.54	38.94
4454	NYSE	O	Fri, Jun 22, 2012	38.92	39.11	38.76	38.83
4453	NYSE	O	Thu, Jun 21, 2012	39.32	39.36	38.66	38.80
4452	NYSE	O	Wed, Jun 20, 2012	39.22	39.32	38.75	39.17
4451	NYSE	O	Tue, Jun 19, 2012	39.00	39.39	38.98	39.19
4450	NYSE	O	Mon, Jun 18, 2012	38.35	39.14	38.30	38.95
4449	NYSE	O	Fri, Jun 15, 2012	38.68	38.74	38.37	38.41
4448	NYSE	O	Thu, Jun 14, 2012	38.21	38.67	38.13	38.55
4447	NYSE	O	Wed, Jun 13, 2012	38.14	38.48	37.86	38.12
4446	NYSE	O	Tue, Jun 12, 2012	37.86	38.22	37.78	38.20
4445	NYSE	O	Mon, Jun 11, 2012	38.87	38.87	37.66	37.69
4444	NYSE	O	Fri, Jun 8, 2012	37.94	38.44	37.86	38.44
4443	NYSE	O	Thu, Jun 7, 2012	38.77	38.77	37.84	37.90
4442	NYSE	O	Wed, Jun 6, 2012	37.69	38.52	37.57	38.52
4441	NYSE	O	Tue, Jun 5, 2012	36.56	37.47	36.45	37.42
4440	NYSE	O	Mon, Jun 4, 2012	36.70	37.02	36.38	36.58
4439	NYSE	O	Fri, Jun 1, 2012	36.63	37.12	36.41	36.60
4438	NYSE	O	Thu, May 31, 2012	36.91	37.44	36.70	37.12
4437	NYSE	O	Wed, May 30, 2012	37.63	37.63	36.84	36.84
4436	NYSE	O	Tue, May 29, 2012	37.64	37.91	37.48	37.88
4435	NYSE	O	Fri, May 25, 2012	37.53	37.64	37.25	37.37
4434	NYSE	O	Thu, May 24, 2012	37.48	37.68	37.08	37.51
4433	NYSE	O	Wed, May 23, 2012	37.36	37.48	36.95	37.41
4432	NYSE	O	Tue, May 22, 2012	37.32	37.56	37.19	37.51
4431	NYSE	O	Mon, May 21, 2012	36.90	37.21	36.49	37.21
4430	NYSE	O	Fri, May 18, 2012	37.08	37.45	36.80	36.82
4429	NYSE	O	Thu, May 17, 2012	38.10	38.13	37.16	37.16
4428	NYSE	O	Wed, May 16, 2012	38.43	38.47	38.03	38.06
4427	NYSE	O	Tue, May 15, 2012	38.11	38.41	37.89	38.28
4426	NYSE	O	Mon, May 14, 2012	38.23	38.31	37.97	37.97
4425	NYSE	O	Fri, May 11, 2012	37.82	38.60	37.79	38.42
4424	NYSE	O	Thu, May 10, 2012	38.20	38.26	37.65	38.07
4423	NYSE	O	Wed, May 9, 2012	38.00	38.17	37.83	38.01
4422	NYSE	O	Tue, May 8, 2012	38.08	38.33	37.98	38.19
4421	NYSE	O	Mon, May 7, 2012	37.96	38.25	37.96	38.18
4420	NYSE	O	Fri, May 4, 2012	38.19	38.29	37.96	38.05
4419	NYSE	O	Thu, May 3, 2012	38.20	38.35	38.14	38.19
4418	NYSE	O	Wed, May 2, 2012	38.12	38.29	37.82	38.03
4417	NYSE	O	Tue, May 1, 2012	38.14	38.56	38.10	38.19
4416	NYSE	O	Mon, Apr 30, 2012	37.94	38.17	37.80	38.10
4415	NYSE	O	Fri, Apr 27, 2012	38.25	38.26	37.84	38.01
4414	NYSE	O	Thu, Apr 26, 2012	38.23	38.34	38.00	38.16
4413	NYSE	O	Wed, Apr 25, 2012	37.98	38.31	37.92	38.21
4412	NYSE	O	Tue, Apr 24, 2012	37.37	37.83	37.36	37.77
4411	NYSE	O	Mon, Apr 23, 2012	37.16	37.32	36.99	37.30
4410	NYSE	O	Fri, Apr 20, 2012	36.96	37.54	36.91	37.41
4409	NYSE	O	Thu, Apr 19, 2012	36.86	37.23	36.70	36.78
4408	NYSE	O	Wed, Apr 18, 2012	36.97	37.15	36.86	36.88
4407	NYSE	O	Tue, Apr 17, 2012	37.06	37.23	36.79	37.02
4406	NYSE	O	Mon, Apr 16, 2012	36.59	37.02	36.43	36.84
4405	NYSE	O	Fri, Apr 13, 2012	36.45	36.86	36.31	36.32
4404	NYSE	O	Thu, Apr 12, 2012	36.43	36.63	36.33	36.55
4403	NYSE	O	Wed, Apr 11, 2012	36.02	36.52	35.94	36.49
4402	NYSE	O	Tue, Apr 10, 2012	36.21	36.40	35.70	35.75
4401	NYSE	O	Mon, Apr 9, 2012	35.94	36.15	35.73	36.13
4400	NYSE	O	Thu, Apr 5, 2012	36.66	36.66	36.12	36.31
4399	NYSE	O	Wed, Apr 4, 2012	37.53	37.61	37.19	37.28
4398	NYSE	O	Tue, Apr 3, 2012	37.66	37.75	37.46	37.71
4397	NYSE	O	Mon, Apr 2, 2012	37.51	37.86	37.49	37.61
4396	NYSE	O	Fri, Mar 30, 2012	37.63	37.80	37.48	37.51
4395	NYSE	O	Thu, Mar 29, 2012	37.40	37.56	37.10	37.47
4394	NYSE	O	Wed, Mar 28, 2012	37.53	37.72	37.28	37.69
4393	NYSE	O	Tue, Mar 27, 2012	37.33	37.67	37.21	37.53
4392	NYSE	O	Mon, Mar 26, 2012	37.17	37.36	36.98	37.27
4391	NYSE	O	Fri, Mar 23, 2012	36.86	37.16	36.58	36.94
4390	NYSE	O	Thu, Mar 22, 2012	36.75	36.90	36.38	36.76
4389	NYSE	O	Wed, Mar 21, 2012	36.96	37.03	36.80	36.85
4388	NYSE	O	Tue, Mar 20, 2012	36.76	37.02	36.69	36.88
4387	NYSE	O	Mon, Mar 19, 2012	36.76	37.01	36.61	36.90
4386	NYSE	O	Fri, Mar 16, 2012	36.82	36.83	36.56	36.73
4385	NYSE	O	Thu, Mar 15, 2012	36.76	36.80	36.44	36.77
4384	NYSE	O	Wed, Mar 14, 2012	36.76	36.98	36.49	36.65
4383	NYSE	O	Tue, Mar 13, 2012	36.46	36.84	36.30	36.84
4382	NYSE	O	Mon, Mar 12, 2012	35.86	36.34	35.83	36.23
4381	NYSE	O	Fri, Mar 9, 2012	35.83	35.98	35.65	35.79
4380	NYSE	O	Thu, Mar 8, 2012	36.15	36.17	35.69	35.73
4379	NYSE	O	Wed, Mar 7, 2012	35.89	36.09	35.64	36.08
4378	NYSE	O	Tue, Mar 6, 2012	35.74	36.00	35.65	35.81
4377	NYSE	O	Mon, Mar 5, 2012	35.68	36.00	35.60	35.99
4376	NYSE	O	Fri, Mar 2, 2012	35.68	35.79	35.46	35.67
4375	NYSE	O	Thu, Mar 1, 2012	35.74	35.90	35.52	35.76
4374	NYSE	O	Wed, Feb 29, 2012	35.50	35.83	35.40	35.72
4373	NYSE	O	Tue, Feb 28, 2012	35.66	35.69	35.19	35.39
4372	NYSE	O	Mon, Feb 27, 2012	35.92	35.98	35.61	35.67
4371	NYSE	O	Fri, Feb 24, 2012	35.83	36.17	35.69	36.01
4370	NYSE	O	Thu, Feb 23, 2012	35.41	35.77	35.30	35.77
4369	NYSE	O	Wed, Feb 22, 2012	35.39	35.54	35.10	35.28
4368	NYSE	O	Tue, Feb 21, 2012	35.55	35.75	35.19	35.39
4367	NYSE	O	Fri, Feb 17, 2012	35.65	35.76	35.27	35.62
4366	NYSE	O	Thu, Feb 16, 2012	35.36	35.87	35.36	35.52
4365	NYSE	O	Wed, Feb 15, 2012	35.64	35.67	35.17	35.36
4364	NYSE	O	Tue, Feb 14, 2012	35.74	35.74	35.30	35.44
4363	NYSE	O	Mon, Feb 13, 2012	35.93	36.05	35.65	35.78
4362	NYSE	O	Fri, Feb 10, 2012	35.64	36.01	35.59	35.79
4361	NYSE	O	Thu, Feb 9, 2012	36.23	36.45	35.73	35.97
4360	NYSE	O	Wed, Feb 8, 2012	36.05	36.30	35.93	36.18
4359	NYSE	O	Tue, Feb 7, 2012	35.86	36.22	35.83	36.10
4358	NYSE	O	Mon, Feb 6, 2012	36.01	36.12	35.72	35.94
4357	NYSE	O	Fri, Feb 3, 2012	36.08	36.17	35.78	36.12
4356	NYSE	O	Thu, Feb 2, 2012	35.68	35.89	35.54	35.83
4355	NYSE	O	Wed, Feb 1, 2012	35.39	35.73	35.36	35.68
4354	NYSE	O	Tue, Jan 31, 2012	35.37	35.49	35.09	35.25
4353	NYSE	O	Mon, Jan 30, 2012	35.16	35.30	34.94	35.19
4352	NYSE	O	Fri, Jan 27, 2012	35.35	35.51	35.23	35.45
4351	NYSE	O	Thu, Jan 26, 2012	35.33	35.44	35.15	35.37
4350	NYSE	O	Wed, Jan 25, 2012	34.77	35.18	34.67	35.15
4349	NYSE	O	Tue, Jan 24, 2012	34.46	34.83	34.43	34.76
4348	NYSE	O	Mon, Jan 23, 2012	34.53	34.78	34.51	34.56
4347	NYSE	O	Fri, Jan 20, 2012	34.45	34.52	34.22	34.48
4346	NYSE	O	Thu, Jan 19, 2012	34.69	34.94	34.48	34.66
4345	NYSE	O	Wed, Jan 18, 2012	34.74	35.10	34.68	34.75
4344	NYSE	O	Tue, Jan 17, 2012	34.76	34.90	34.57	34.69
4343	NYSE	O	Fri, Jan 13, 2012	34.15	34.54	34.03	34.54
4342	NYSE	O	Thu, Jan 12, 2012	34.53	34.53	34.10	34.28
4341	NYSE	O	Wed, Jan 11, 2012	34.21	34.58	34.11	34.36
4340	NYSE	O	Tue, Jan 10, 2012	34.05	34.35	34.00	34.19
4339	NYSE	O	Mon, Jan 9, 2012	33.89	33.92	33.65	33.91
4338	NYSE	O	Fri, Jan 6, 2012	33.90	34.10	33.60	33.69
4337	NYSE	O	Thu, Jan 5, 2012	33.41	33.96	33.31	33.78
4336	NYSE	O	Wed, Jan 4, 2012	33.55	33.72	33.42	33.43
4335	NYSE	O	Tue, Jan 3, 2012	34.34	34.51	33.22	33.72
4334	NYSE	O	Fri, Dec 30, 2011	34.28	34.49	33.85	33.85
4333	NYSE	O	Thu, Dec 29, 2011	34.02	34.21	33.98	34.14
4332	NYSE	O	Wed, Dec 28, 2011	34.43	34.43	33.89	33.95
4331	NYSE	O	Tue, Dec 27, 2011	34.14	34.63	33.93	34.46
4330	NYSE	O	Fri, Dec 23, 2011	34.11	34.26	33.92	34.14
4329	NYSE	O	Thu, Dec 22, 2011	33.85	34.13	33.84	33.99
4328	NYSE	O	Wed, Dec 21, 2011	33.65	33.87	33.38	33.83
4327	NYSE	O	Tue, Dec 20, 2011	33.32	33.63	33.21	33.60
4326	NYSE	O	Mon, Dec 19, 2011	33.54	33.65	32.89	32.89
4325	NYSE	O	Fri, Dec 16, 2011	33.36	33.49	33.13	33.49
4324	NYSE	O	Thu, Dec 15, 2011	32.97	33.30	32.80	33.24
4323	NYSE	O	Wed, Dec 14, 2011	32.40	32.95	32.30	32.66
4322	NYSE	O	Tue, Dec 13, 2011	32.81	32.97	32.28	32.41
4321	NYSE	O	Mon, Dec 12, 2011	32.65	32.85	32.37	32.65
4320	NYSE	O	Fri, Dec 9, 2011	32.49	32.92	32.48	32.83
4319	NYSE	O	Thu, Dec 8, 2011	32.67	32.73	32.27	32.35
4318	NYSE	O	Wed, Dec 7, 2011	32.20	32.88	32.05	32.81
4317	NYSE	O	Tue, Dec 6, 2011	32.34	32.49	32.07	32.35
4316	NYSE	O	Mon, Dec 5, 2011	32.58	32.60	32.11	32.32
4315	NYSE	O	Fri, Dec 2, 2011	32.54	32.67	32.10	32.21
4314	NYSE	O	Thu, Dec 1, 2011	32.59	32.66	32.17	32.33
4313	NYSE	O	Wed, Nov 30, 2011	32.54	32.85	32.16	32.79
4312	NYSE	O	Tue, Nov 29, 2011	32.11	32.24	31.90	32.00
4311	NYSE	O	Mon, Nov 28, 2011	32.31	32.34	31.72	32.11
4310	NYSE	O	Fri, Nov 25, 2011	31.43	31.96	31.43	31.47
4309	NYSE	O	Wed, Nov 23, 2011	31.88	32.03	31.36	31.39
4308	NYSE	O	Tue, Nov 22, 2011	32.10	32.31	31.75	32.09
4307	NYSE	O	Mon, Nov 21, 2011	32.31	32.36	31.77	32.02
4306	NYSE	O	Fri, Nov 18, 2011	32.54	32.65	32.16	32.65
4305	NYSE	O	Thu, Nov 17, 2011	32.44	32.87	32.21	32.31
4304	NYSE	O	Wed, Nov 16, 2011	32.33	32.95	32.07	32.41
4303	NYSE	O	Tue, Nov 15, 2011	32.09	32.44	31.82	32.33
4302	NYSE	O	Mon, Nov 14, 2011	32.15	32.26	31.73	32.01
4301	NYSE	O	Fri, Nov 11, 2011	31.96	32.31	31.67	32.23
4300	NYSE	O	Thu, Nov 10, 2011	32.20	32.20	31.41	31.61
4299	NYSE	O	Wed, Nov 9, 2011	32.17	32.41	31.67	31.76
4298	NYSE	O	Tue, Nov 8, 2011	32.54	32.80	31.88	32.72
4297	NYSE	O	Mon, Nov 7, 2011	32.53	32.75	32.00	32.49
4296	NYSE	O	Fri, Nov 4, 2011	32.50	32.59	32.04	32.44
4295	NYSE	O	Thu, Nov 3, 2011	32.32	32.72	31.82	32.72
4294	NYSE	O	Wed, Nov 2, 2011	32.13	32.39	31.64	32.14
4293	NYSE	O	Tue, Nov 1, 2011	31.85	32.38	31.53	31.59
4292	NYSE	O	Mon, Oct 31, 2011	32.66	32.88	32.16	32.35
4291	NYSE	O	Fri, Oct 28, 2011	32.68	32.91	32.57	32.88
4290	NYSE	O	Thu, Oct 27, 2011	33.02	33.02	32.37	32.97
4289	NYSE	O	Wed, Oct 26, 2011	32.47	32.60	32.03	32.48
4288	NYSE	O	Tue, Oct 25, 2011	32.64	32.78	32.05	32.11
4287	NYSE	O	Mon, Oct 24, 2011	32.28	32.86	32.02	32.78
4286	NYSE	O	Fri, Oct 21, 2011	31.91	32.21	31.67	32.18
4285	NYSE	O	Thu, Oct 20, 2011	31.67	31.78	30.84	31.52
4284	NYSE	O	Wed, Oct 19, 2011	31.71	32.03	31.39	31.47
4283	NYSE	O	Tue, Oct 18, 2011	31.09	31.96	30.99	31.87
4282	NYSE	O	Mon, Oct 17, 2011	31.30	31.42	30.91	31.01
4281	NYSE	O	Fri, Oct 14, 2011	31.09	31.46	30.91	31.41
4280	NYSE	O	Thu, Oct 13, 2011	30.38	31.04	30.12	30.72
4279	NYSE	O	Wed, Oct 12, 2011	30.32	30.86	30.13	30.47
4278	NYSE	O	Tue, Oct 11, 2011	30.62	30.84	30.01	30.10
4277	NYSE	O	Mon, Oct 10, 2011	30.30	30.89	30.17	30.87
4276	NYSE	O	Fri, Oct 7, 2011	30.83	30.94	29.77	29.81
4275	NYSE	O	Thu, Oct 6, 2011	30.30	30.78	30.02	30.77
4274	NYSE	O	Wed, Oct 5, 2011	30.60	30.68	29.13	30.37
4273	NYSE	O	Tue, Oct 4, 2011	29.27	30.78	28.84	30.71
4272	NYSE	O	Mon, Oct 3, 2011	30.94	31.33	29.56	29.57
4271	NYSE	O	Fri, Sep 30, 2011	32.18	32.28	31.21	31.22
4270	NYSE	O	Thu, Sep 29, 2011	33.00	33.00	31.93	32.52
4269	NYSE	O	Wed, Sep 28, 2011	32.92	32.96	32.40	32.45
4268	NYSE	O	Tue, Sep 27, 2011	33.03	33.03	32.68	32.90
4267	NYSE	O	Mon, Sep 26, 2011	32.71	32.83	32.03	32.75
4266	NYSE	O	Fri, Sep 23, 2011	32.21	32.57	31.57	32.52
4265	NYSE	O	Thu, Sep 22, 2011	31.55	32.64	31.47	32.25
4264	NYSE	O	Wed, Sep 21, 2011	32.48	32.86	32.30	32.44
4263	NYSE	O	Tue, Sep 20, 2011	33.54	33.76	33.31	33.34
4262	NYSE	O	Mon, Sep 19, 2011	33.22	33.68	33.18	33.41
4261	NYSE	O	Fri, Sep 16, 2011	33.54	33.84	33.20	33.84
4260	NYSE	O	Thu, Sep 15, 2011	33.79	33.79	33.34	33.56
4259	NYSE	O	Wed, Sep 14, 2011	33.51	33.78	32.92	33.43
4258	NYSE	O	Tue, Sep 13, 2011	33.06	33.41	32.70	33.28
4257	NYSE	O	Mon, Sep 12, 2011	32.31	32.96	32.19	32.93
4256	NYSE	O	Fri, Sep 9, 2011	33.31	33.52	32.39	32.58
4255	NYSE	O	Thu, Sep 8, 2011	33.28	33.72	32.96	33.52
4254	NYSE	O	Wed, Sep 7, 2011	32.70	33.40	32.22	33.38
4253	NYSE	O	Tue, Sep 6, 2011	31.44	32.40	31.39	32.22
4252	NYSE	O	Fri, Sep 2, 2011	32.30	32.84	32.21	32.26
4251	NYSE	O	Thu, Sep 1, 2011	33.47	33.50	32.73	32.77
4250	NYSE	O	Wed, Aug 31, 2011	33.65	33.81	33.33	33.58
4249	NYSE	O	Tue, Aug 30, 2011	33.51	33.69	33.04	33.49
4248	NYSE	O	Mon, Aug 29, 2011	32.93	33.54	32.90	33.54
4247	NYSE	O	Fri, Aug 26, 2011	32.14	32.72	31.53	32.58
4246	NYSE	O	Thu, Aug 25, 2011	33.13	33.28	31.86	32.27
4245	NYSE	O	Wed, Aug 24, 2011	32.23	32.94	32.15	32.94
4244	NYSE	O	Tue, Aug 23, 2011	31.38	32.27	31.08	32.25
4243	NYSE	O	Mon, Aug 22, 2011	31.62	31.62	30.70	31.28
4242	NYSE	O	Fri, Aug 19, 2011	30.73	31.64	30.54	31.03
4241	NYSE	O	Thu, Aug 18, 2011	30.93	31.61	30.51	31.29
4240	NYSE	O	Wed, Aug 17, 2011	31.86	31.96	31.46	31.80
4239	NYSE	O	Tue, Aug 16, 2011	31.62	31.77	31.30	31.61
4238	NYSE	O	Mon, Aug 15, 2011	31.12	31.89	30.94	31.87
4237	NYSE	O	Fri, Aug 12, 2011	31.31	31.54	30.50	30.66
4236	NYSE	O	Thu, Aug 11, 2011	29.82	31.59	29.78	31.10
4235	NYSE	O	Wed, Aug 10, 2011	29.88	30.81	29.45	29.78
4234	NYSE	O	Tue, Aug 9, 2011	27.76	30.45	27.60	30.35
4233	NYSE	O	Mon, Aug 8, 2011	28.34	28.59	27.05	27.15
4232	NYSE	O	Fri, Aug 5, 2011	29.86	29.88	28.83	29.06
4231	NYSE	O	Thu, Aug 4, 2011	30.30	30.48	29.55	29.61
4230	NYSE	O	Wed, Aug 3, 2011	30.54	30.65	29.90	30.56
4229	NYSE	O	Tue, Aug 2, 2011	31.40	31.40	30.60	30.64
4228	NYSE	O	Mon, Aug 1, 2011	32.72	32.85	31.39	31.47
4227	NYSE	O	Fri, Jul 29, 2011	31.48	31.63	31.17	31.43
4226	NYSE	O	Thu, Jul 28, 2011	32.09	32.17	31.53	31.64
4225	NYSE	O	Wed, Jul 27, 2011	32.97	32.99	32.15	32.17
4224	NYSE	O	Tue, Jul 26, 2011	33.07	33.20	32.83	33.03
4223	NYSE	O	Mon, Jul 25, 2011	33.20	33.30	32.98	33.04
4222	NYSE	O	Fri, Jul 22, 2011	33.43	33.52	33.25	33.45
4221	NYSE	O	Thu, Jul 21, 2011	33.29	33.50	33.22	33.34
4220	NYSE	O	Wed, Jul 20, 2011	33.04	33.28	32.93	33.15
4219	NYSE	O	Tue, Jul 19, 2011	32.98	33.06	32.81	32.99
4218	NYSE	O	Mon, Jul 18, 2011	32.87	32.92	32.55	32.74
4217	NYSE	O	Fri, Jul 15, 2011	32.84	33.02	32.64	32.98
4216	NYSE	O	Thu, Jul 14, 2011	33.09	33.15	32.63	32.70
4215	NYSE	O	Wed, Jul 13, 2011	33.59	33.61	33.00	33.00
4214	NYSE	O	Tue, Jul 12, 2011	33.21	33.72	33.21	33.42
4213	NYSE	O	Mon, Jul 11, 2011	33.57	33.68	33.30	33.33
4212	NYSE	O	Fri, Jul 8, 2011	33.61	33.87	33.56	33.84
4211	NYSE	O	Thu, Jul 7, 2011	33.71	33.92	33.62	33.90
4210	NYSE	O	Wed, Jul 6, 2011	32.97	33.62	32.95	33.59
4209	NYSE	O	Tue, Jul 5, 2011	33.00	33.10	32.73	33.08
4208	NYSE	O	Fri, Jul 1, 2011	32.51	32.96	32.46	32.94
4207	NYSE	O	Thu, Jun 30, 2011	32.73	32.77	32.42	32.43
4206	NYSE	O	Wed, Jun 29, 2011	32.44	32.65	32.23	32.61
4205	NYSE	O	Tue, Jun 28, 2011	32.16	32.34	32.00	32.33
4204	NYSE	O	Mon, Jun 27, 2011	32.04	32.29	31.98	32.11
4203	NYSE	O	Fri, Jun 24, 2011	32.03	32.20	31.71	32.04
4202	NYSE	O	Thu, Jun 23, 2011	32.22	32.22	31.61	31.91
4201	NYSE	O	Wed, Jun 22, 2011	32.64	32.73	32.44	32.45
4200	NYSE	O	Tue, Jun 21, 2011	32.76	32.83	32.44	32.70
4199	NYSE	O	Mon, Jun 20, 2011	32.42	32.66	32.39	32.57
4198	NYSE	O	Fri, Jun 17, 2011	32.20	32.50	31.88	32.42
4197	NYSE	O	Thu, Jun 16, 2011	31.71	32.06	31.60	32.00
4196	NYSE	O	Wed, Jun 15, 2011	31.81	31.92	31.52	31.71
4195	NYSE	O	Tue, Jun 14, 2011	31.53	31.98	31.46	31.97
4194	NYSE	O	Mon, Jun 13, 2011	31.33	31.61	31.24	31.33
4193	NYSE	O	Fri, Jun 10, 2011	32.05	32.21	31.17	31.26
4192	NYSE	O	Thu, Jun 9, 2011	32.77	32.77	32.15	32.19
4191	NYSE	O	Wed, Jun 8, 2011	32.83	32.96	32.63	32.64
4190	NYSE	O	Tue, Jun 7, 2011	32.83	33.08	32.68	32.89
4189	NYSE	O	Mon, Jun 6, 2011	33.11	33.24	32.66	32.68
4188	NYSE	O	Fri, Jun 3, 2011	32.76	33.31	32.76	33.07
4187	NYSE	O	Thu, Jun 2, 2011	33.19	33.33	32.99	33.04
4186	NYSE	O	Wed, Jun 1, 2011	33.89	34.13	33.10	33.13
4185	NYSE	O	Tue, May 31, 2011	34.11	34.11	33.77	34.03
4184	NYSE	O	Fri, May 27, 2011	33.94	33.94	33.63	33.84
4183	NYSE	O	Thu, May 26, 2011	33.66	33.93	33.42	33.89
4182	NYSE	O	Wed, May 25, 2011	33.80	33.80	33.36	33.65
4181	NYSE	O	Tue, May 24, 2011	33.80	33.91	33.62	33.75
4180	NYSE	O	Mon, May 23, 2011	33.81	33.98	33.77	33.77
4179	NYSE	O	Fri, May 20, 2011	34.24	34.34	33.95	34.01
4178	NYSE	O	Thu, May 19, 2011	34.37	34.41	33.99	34.29
4177	NYSE	O	Wed, May 18, 2011	33.89	34.23	33.70	34.23
4176	NYSE	O	Tue, May 17, 2011	33.82	33.89	33.67	33.86
4175	NYSE	O	Mon, May 16, 2011	33.85	34.01	33.72	33.87
4174	NYSE	O	Fri, May 13, 2011	34.14	34.19	33.70	33.87
4173	NYSE	O	Thu, May 12, 2011	34.01	34.19	33.81	34.13
4172	NYSE	O	Wed, May 11, 2011	34.33	34.33	33.92	34.04
4171	NYSE	O	Tue, May 10, 2011	34.37	34.41	34.23	34.33
4170	NYSE	O	Mon, May 9, 2011	34.12	34.24	34.01	34.22
4169	NYSE	O	Fri, May 6, 2011	34.63	34.71	34.11	34.12
4168	NYSE	O	Thu, May 5, 2011	34.30	34.61	34.14	34.44
4167	NYSE	O	Wed, May 4, 2011	34.47	34.52	34.20	34.40
4166	NYSE	O	Tue, May 3, 2011	34.40	34.69	34.14	34.44
4165	NYSE	O	Mon, May 2, 2011	34.64	34.82	34.14	34.40
4164	NYSE	O	Fri, Apr 29, 2011	35.08	35.10	34.15	34.43
4163	NYSE	O	Thu, Apr 28, 2011	34.77	35.20	34.75	34.93
4162	NYSE	O	Wed, Apr 27, 2011	34.68	34.88	34.50	34.88
4161	NYSE	O	Tue, Apr 26, 2011	34.60	34.78	34.41	34.60
4160	NYSE	O	Mon, Apr 25, 2011	34.38	34.61	34.26	34.51
4159	NYSE	O	Thu, Apr 21, 2011	34.23	34.41	33.95	34.39
4158	NYSE	O	Wed, Apr 20, 2011	34.17	34.18	33.80	34.17
4157	NYSE	O	Tue, Apr 19, 2011	33.59	33.88	33.65	33.86
4156	NYSE	O	Mon, Apr 18, 2011	33.76	33.93	33.37	33.57
4155	NYSE	O	Fri, Apr 15, 2011	33.88	34.02	33.70	33.96
4154	NYSE	O	Thu, Apr 14, 2011	33.33	33.88	33.31	33.83
4153	NYSE	O	Wed, Apr 13, 2011	33.78	33.78	33.42	33.45
4152	NYSE	O	Tue, Apr 12, 2011	33.33	33.78	33.33	33.56
4151	NYSE	O	Mon, Apr 11, 2011	33.59	33.85	33.46	33.50
4150	NYSE	O	Fri, Apr 8, 2011	33.83	33.84	33.42	33.54
4149	NYSE	O	Thu, Apr 7, 2011	33.93	33.96	33.54	33.61
4148	NYSE	O	Wed, Apr 6, 2011	33.99	33.99	33.76	33.94
4147	NYSE	O	Tue, Apr 5, 2011	33.77	34.04	33.77	33.89
4146	NYSE	O	Mon, Apr 4, 2011	33.89	33.94	33.79	33.93
4145	NYSE	O	Fri, Apr 1, 2011	33.89	33.89	33.60	33.80
4144	NYSE	O	Thu, Mar 31, 2011	33.71	33.87	33.61	33.84
4143	NYSE	O	Wed, Mar 30, 2011	33.67	33.76	33.48	33.73
4142	NYSE	O	Tue, Mar 29, 2011	33.62	33.71	33.21	33.67
4141	NYSE	O	Mon, Mar 28, 2011	33.55	33.68	33.45	33.55
4140	NYSE	O	Fri, Mar 25, 2011	33.46	33.68	33.22	33.53
4139	NYSE	O	Thu, Mar 24, 2011	33.32	33.39	32.89	33.32
4138	NYSE	O	Wed, Mar 23, 2011	33.39	33.39	32.83	33.14
4137	NYSE	O	Tue, Mar 22, 2011	33.70	33.70	33.27	33.34
4136	NYSE	O	Mon, Mar 21, 2011	33.65	33.69	33.46	33.66
4135	NYSE	O	Fri, Mar 18, 2011	33.65	33.65	33.22	33.54
4134	NYSE	O	Thu, Mar 17, 2011	33.51	33.54	33.10	33.47
4133	NYSE	O	Wed, Mar 16, 2011	33.36	33.45	33.00	33.17
4132	NYSE	O	Tue, Mar 15, 2011	32.95	33.44	32.74	33.31
4131	NYSE	O	Mon, Mar 14, 2011	33.34	33.41	33.17	33.27
4130	NYSE	O	Fri, Mar 11, 2011	33.17	33.47	33.06	33.45
4129	NYSE	O	Thu, Mar 10, 2011	33.21	33.44	33.17	33.26
4128	NYSE	O	Wed, Mar 9, 2011	33.42	33.60	33.26	33.60
4127	NYSE	O	Tue, Mar 8, 2011	33.92	34.47	33.86	34.14
4126	NYSE	O	Mon, Mar 7, 2011	33.98	34.11	33.71	33.83
4125	NYSE	O	Fri, Mar 4, 2011	34.13	34.16	33.71	33.78
4124	NYSE	O	Thu, Mar 3, 2011	34.12	34.26	33.90	34.04
4123	NYSE	O	Wed, Mar 2, 2011	34.09	34.37	33.78	33.78
4122	NYSE	O	Tue, Mar 1, 2011	34.83	34.86	34.02	34.05
4121	NYSE	O	Mon, Feb 28, 2011	34.85	34.98	34.53	34.83
4120	NYSE	O	Fri, Feb 25, 2011	33.93	34.52	33.93	34.51
4119	NYSE	O	Thu, Feb 24, 2011	34.09	34.25	33.73	33.91
4118	NYSE	O	Wed, Feb 23, 2011	34.34	34.52	34.14	34.14
4117	NYSE	O	Tue, Feb 22, 2011	34.17	34.65	34.14	34.35
4116	NYSE	O	Fri, Feb 18, 2011	34.27	34.36	34.16	34.36
4115	NYSE	O	Thu, Feb 17, 2011	34.05	34.25	33.84	34.19
4114	NYSE	O	Wed, Feb 16, 2011	33.87	34.03	33.72	33.92
4113	NYSE	O	Tue, Feb 15, 2011	33.95	34.01	33.60	33.68
4112	NYSE	O	Mon, Feb 14, 2011	33.88	34.04	33.61	33.99
4111	NYSE	O	Fri, Feb 11, 2011	33.73	33.98	33.52	33.70
4110	NYSE	O	Thu, Feb 10, 2011	33.88	34.03	33.65	33.93
4109	NYSE	O	Wed, Feb 9, 2011	33.84	34.03	33.73	33.76
4108	NYSE	O	Tue, Feb 8, 2011	33.83	33.92	33.68	33.87
4107	NYSE	O	Mon, Feb 7, 2011	33.60	33.83	33.54	33.73
4106	NYSE	O	Fri, Feb 4, 2011	34.04	34.05	33.35	33.46
4105	NYSE	O	Thu, Feb 3, 2011	33.75	34.06	33.60	33.89
4104	NYSE	O	Wed, Feb 2, 2011	33.89	33.97	33.71	33.72
4103	NYSE	O	Tue, Feb 1, 2011	34.00	34.11	33.58	33.97
4102	NYSE	O	Mon, Jan 31, 2011	33.65	34.00	33.55	33.85
4101	NYSE	O	Fri, Jan 28, 2011	33.96	33.96	33.41	33.45
4100	NYSE	O	Thu, Jan 27, 2011	33.97	34.09	33.69	34.01
4099	NYSE	O	Wed, Jan 26, 2011	33.77	33.87	33.41	33.71
4098	NYSE	O	Tue, Jan 25, 2011	33.10	33.62	33.00	33.62
4097	NYSE	O	Mon, Jan 24, 2011	32.91	33.29	32.86	33.11
4096	NYSE	O	Fri, Jan 21, 2011	32.74	32.92	32.52	32.76
4095	NYSE	O	Thu, Jan 20, 2011	32.78	33.03	32.59	32.63
4094	NYSE	O	Wed, Jan 19, 2011	33.40	33.40	32.80	32.89
4093	NYSE	O	Tue, Jan 18, 2011	32.79	33.35	32.58	33.33
4092	NYSE	O	Fri, Jan 14, 2011	32.62	32.72	32.50	32.64
4091	NYSE	O	Thu, Jan 13, 2011	32.59	32.71	32.43	32.62
4090	NYSE	O	Wed, Jan 12, 2011	32.75	32.75	32.34	32.54
4089	NYSE	O	Tue, Jan 11, 2011	32.74	32.86	32.34	32.49
4088	NYSE	O	Mon, Jan 10, 2011	32.60	32.82	32.42	32.64
4087	NYSE	O	Fri, Jan 7, 2011	32.62	32.91	32.52	32.74
4086	NYSE	O	Thu, Jan 6, 2011	32.73	32.91	32.54	32.57
4085	NYSE	O	Wed, Jan 5, 2011	32.73	32.95	32.65	32.79
4084	NYSE	O	Tue, Jan 4, 2011	33.57	33.60	32.60	32.82
4083	NYSE	O	Mon, Jan 3, 2011	33.32	33.51	33.12	33.49
4082	NYSE	O	Fri, Dec 31, 2010	33.24	33.38	33.12	33.12
4081	NYSE	O	Thu, Dec 30, 2010	33.39	33.47	33.26	33.32
4080	NYSE	O	Wed, Dec 29, 2010	33.65	33.65	33.34	33.53
4079	NYSE	O	Tue, Dec 28, 2010	33.62	33.62	33.30	33.55
4078	NYSE	O	Mon, Dec 27, 2010	32.99	33.51	32.99	33.51
4077	NYSE	O	Thu, Dec 23, 2010	33.51	33.52	33.10	33.14
4076	NYSE	O	Wed, Dec 22, 2010	33.23	33.67	33.23	33.52
4075	NYSE	O	Tue, Dec 21, 2010	33.13	33.27	33.06	33.27
4074	NYSE	O	Mon, Dec 20, 2010	32.82	33.17	32.70	33.05
4073	NYSE	O	Fri, Dec 17, 2010	32.36	32.82	32.28	32.82
4072	NYSE	O	Thu, Dec 16, 2010	32.12	32.46	32.10	32.26
4071	NYSE	O	Wed, Dec 15, 2010	32.81	32.92	32.09	32.11
4070	NYSE	O	Tue, Dec 14, 2010	32.76	33.14	32.68	32.74
4069	NYSE	O	Mon, Dec 13, 2010	32.68	32.85	32.48	32.78
4068	NYSE	O	Fri, Dec 10, 2010	32.24	32.61	32.11	32.53
4067	NYSE	O	Thu, Dec 9, 2010	32.47	32.61	32.13	32.17
4066	NYSE	O	Wed, Dec 8, 2010	33.02	33.06	32.16	32.35
4065	NYSE	O	Tue, Dec 7, 2010	32.79	33.16	32.69	32.98
4064	NYSE	O	Mon, Dec 6, 2010	32.85	32.91	32.65	32.77
4063	NYSE	O	Fri, Dec 3, 2010	32.28	32.94	32.05	32.94
4062	NYSE	O	Thu, Dec 2, 2010	32.92	33.09	32.83	33.02
4061	NYSE	O	Wed, Dec 1, 2010	33.26	33.26	32.59	32.92
4060	NYSE	O	Tue, Nov 30, 2010	33.01	33.18	32.67	32.97
4059	NYSE	O	Mon, Nov 29, 2010	33.11	33.41	32.85	33.23
4058	NYSE	O	Fri, Nov 26, 2010	33.18	33.48	33.11	33.31
4057	NYSE	O	Wed, Nov 24, 2010	33.01	33.38	32.87	33.30
4056	NYSE	O	Tue, Nov 23, 2010	32.54	32.89	32.49	32.75
4055	NYSE	O	Mon, Nov 22, 2010	32.50	32.85	32.45	32.78
4054	NYSE	O	Fri, Nov 19, 2010	32.29	32.69	31.96	32.62
4053	NYSE	O	Thu, Nov 18, 2010	32.92	33.04	32.17	32.29
4052	NYSE	O	Wed, Nov 17, 2010	32.13	32.72	32.12	32.59
4051	NYSE	O	Tue, Nov 16, 2010	32.55	32.69	31.87	32.08
4050	NYSE	O	Mon, Nov 15, 2010	32.99	33.13	32.70	32.75
4049	NYSE	O	Fri, Nov 12, 2010	32.75	33.06	32.57	32.79
4048	NYSE	O	Thu, Nov 11, 2010	32.90	33.23	32.84	32.96
4047	NYSE	O	Wed, Nov 10, 2010	33.11	33.48	32.84	33.03
4046	NYSE	O	Tue, Nov 9, 2010	34.11	34.11	32.95	33.11
4045	NYSE	O	Mon, Nov 8, 2010	34.05	34.16	33.60	33.95
4044	NYSE	O	Fri, Nov 5, 2010	33.98	34.35	33.86	34.11
4043	NYSE	O	Thu, Nov 4, 2010	33.50	34.05	33.46	34.02
4042	NYSE	O	Wed, Nov 3, 2010	33.16	33.38	33.12	33.23
4041	NYSE	O	Tue, Nov 2, 2010	33.64	33.85	33.13	33.16
4040	NYSE	O	Mon, Nov 1, 2010	33.41	33.54	33.13	33.36
4039	NYSE	O	Fri, Oct 29, 2010	33.23	33.61	33.20	33.20
4038	NYSE	O	Thu, Oct 28, 2010	33.51	33.89	33.05	33.33
4037	NYSE	O	Wed, Oct 27, 2010	33.82	34.27	33.80	34.03
4036	NYSE	O	Tue, Oct 26, 2010	34.33	34.40	34.03	34.05
4035	NYSE	O	Mon, Oct 25, 2010	34.52	34.55	34.21	34.37
4034	NYSE	O	Fri, Oct 22, 2010	34.52	34.61	34.18	34.37
4033	NYSE	O	Thu, Oct 21, 2010	34.55	34.76	34.21	34.44
4032	NYSE	O	Wed, Oct 20, 2010	33.79	34.83	33.77	34.52
4031	NYSE	O	Tue, Oct 19, 2010	33.57	33.97	33.49	33.77
4030	NYSE	O	Mon, Oct 18, 2010	33.31	33.97	33.31	33.97
4029	NYSE	O	Fri, Oct 15, 2010	33.45	33.61	33.24	33.52
4028	NYSE	O	Thu, Oct 14, 2010	33.34	33.65	33.12	33.20
4027	NYSE	O	Wed, Oct 13, 2010	33.43	33.87	33.27	33.56
4026	NYSE	O	Tue, Oct 12, 2010	33.16	33.41	33.01	33.37
4025	NYSE	O	Mon, Oct 11, 2010	33.02	33.31	32.99	33.15
4024	NYSE	O	Fri, Oct 8, 2010	33.16	33.36	33.02	33.14
4023	NYSE	O	Thu, Oct 7, 2010	33.31	33.31	33.05	33.13
4022	NYSE	O	Wed, Oct 6, 2010	33.23	33.24	33.03	33.24
4021	NYSE	O	Tue, Oct 5, 2010	33.27	33.31	32.93	33.23
4020	NYSE	O	Mon, Oct 4, 2010	32.83	33.12	32.66	33.12
4019	NYSE	O	Fri, Oct 1, 2010	32.83	32.90	32.54	32.90
4018	NYSE	O	Thu, Sep 30, 2010	32.82	32.87	32.33	32.65
4017	NYSE	O	Wed, Sep 29, 2010	32.54	32.83	32.48	32.71
4016	NYSE	O	Tue, Sep 28, 2010	32.45	32.78	32.28	32.75
4015	NYSE	O	Mon, Sep 27, 2010	32.73	32.73	32.23	32.44
4014	NYSE	O	Fri, Sep 24, 2010	32.76	32.76	32.15	32.74
4013	NYSE	O	Thu, Sep 23, 2010	31.84	32.45	31.71	32.43
4012	NYSE	O	Wed, Sep 22, 2010	32.98	33.29	32.74	32.76
4011	NYSE	O	Tue, Sep 21, 2010	33.61	33.61	33.01	33.04
4010	NYSE	O	Mon, Sep 20, 2010	32.89	33.69	32.78	33.61
4009	NYSE	O	Fri, Sep 17, 2010	32.83	32.91	32.42	32.86
4008	NYSE	O	Thu, Sep 16, 2010	32.92	33.09	32.57	32.71
4007	NYSE	O	Wed, Sep 15, 2010	32.74	33.32	32.57	33.01
4006	NYSE	O	Tue, Sep 14, 2010	32.53	33.02	32.45	32.88
4005	NYSE	O	Mon, Sep 13, 2010	32.25	32.66	32.14	32.64
4004	NYSE	O	Fri, Sep 10, 2010	31.87	32.10	31.84	32.02
4003	NYSE	O	Thu, Sep 9, 2010	32.70	32.70	31.89	31.89
4002	NYSE	O	Wed, Sep 8, 2010	32.13	32.27	32.03	32.12
4001	NYSE	O	Tue, Sep 7, 2010	32.50	32.63	31.96	31.99
4000	NYSE	O	Fri, Sep 3, 2010	32.84	32.97	32.44	32.71
3999	NYSE	O	Thu, Sep 2, 2010	32.48	32.72	32.19	32.71
3998	NYSE	O	Wed, Sep 1, 2010	31.86	32.41	31.66	32.40
3997	NYSE	O	Tue, Aug 31, 2010	31.16	31.67	31.04	31.56
3996	NYSE	O	Mon, Aug 30, 2010	31.51	31.68	31.18	31.21
3995	NYSE	O	Fri, Aug 27, 2010	31.68	31.70	30.93	31.66
3994	NYSE	O	Thu, Aug 26, 2010	31.65	31.77	31.32	31.36
3993	NYSE	O	Wed, Aug 25, 2010	30.76	31.61	30.74	31.49
3992	NYSE	O	Tue, Aug 24, 2010	30.68	31.44	30.55	31.08
3991	NYSE	O	Mon, Aug 23, 2010	31.14	31.31	30.93	30.98
3990	NYSE	O	Fri, Aug 20, 2010	31.06	31.35	30.93	31.06
3989	NYSE	O	Thu, Aug 19, 2010	31.96	32.15	30.99	31.17
3988	NYSE	O	Wed, Aug 18, 2010	31.85	32.12	31.62	31.79
3987	NYSE	O	Tue, Aug 17, 2010	31.89	32.18	31.63	31.99
3986	NYSE	O	Mon, Aug 16, 2010	31.31	31.79	31.29	31.62
3985	NYSE	O	Fri, Aug 13, 2010	30.94	31.79	30.92	31.45
3984	NYSE	O	Thu, Aug 12, 2010	31.14	31.40	30.89	30.95
3983	NYSE	O	Wed, Aug 11, 2010	31.21	31.83	31.20	31.39
3982	NYSE	O	Tue, Aug 10, 2010	31.45	32.03	31.44	31.70
3981	NYSE	O	Mon, Aug 9, 2010	31.55	31.85	31.32	31.75
3980	NYSE	O	Fri, Aug 6, 2010	30.81	31.47	30.81	31.37
3979	NYSE	O	Thu, Aug 5, 2010	31.55	31.69	31.24	31.26
3978	NYSE	O	Wed, Aug 4, 2010	31.81	31.87	31.54	31.68
3977	NYSE	O	Tue, Aug 3, 2010	32.04	32.05	31.34	31.60
3976	NYSE	O	Mon, Aug 2, 2010	31.59	32.12	31.46	32.10
3975	NYSE	O	Fri, Jul 30, 2010	30.57	31.28	30.36	31.08
3974	NYSE	O	Thu, Jul 29, 2010	31.73	31.95	30.71	30.80
3973	NYSE	O	Wed, Jul 28, 2010	31.78	32.00	31.31	31.57
3972	NYSE	O	Tue, Jul 27, 2010	31.95	32.12	31.36	31.76
3971	NYSE	O	Mon, Jul 26, 2010	31.00	31.85	30.99	31.80
3970	NYSE	O	Fri, Jul 23, 2010	30.82	31.16	30.22	31.09
3969	NYSE	O	Thu, Jul 22, 2010	30.04	30.94	30.01	30.85
3968	NYSE	O	Wed, Jul 21, 2010	30.53	30.53	29.69	29.71
3967	NYSE	O	Tue, Jul 20, 2010	29.68	30.45	29.46	30.26
3966	NYSE	O	Mon, Jul 19, 2010	29.92	30.22	29.54	30.01
3965	NYSE	O	Fri, Jul 16, 2010	30.72	30.76	29.61	29.76
3964	NYSE	O	Thu, Jul 15, 2010	30.87	30.98	30.38	30.83
3963	NYSE	O	Wed, Jul 14, 2010	30.90	31.11	30.50	30.93
3962	NYSE	O	Tue, Jul 13, 2010	30.60	30.99	30.40	30.90
3961	NYSE	O	Mon, Jul 12, 2010	30.52	30.67	30.20	30.38
3960	NYSE	O	Fri, Jul 9, 2010	30.27	30.67	30.21	30.60
3959	NYSE	O	Thu, Jul 8, 2010	30.47	30.73	29.79	30.40
3958	NYSE	O	Wed, Jul 7, 2010	28.53	30.08	28.53	30.08
3957	NYSE	O	Tue, Jul 6, 2010	29.72	29.83	28.20	28.40
3956	NYSE	O	Fri, Jul 2, 2010	29.37	29.74	28.97	29.34
3955	NYSE	O	Thu, Jul 1, 2010	29.31	29.45	28.57	29.26
3954	NYSE	O	Wed, Jun 30, 2010	29.70	30.32	29.30	29.37
3953	NYSE	O	Tue, Jun 29, 2010	30.05	30.20	29.58	29.68
3952	NYSE	O	Mon, Jun 28, 2010	30.74	31.06	30.13	30.35
3951	NYSE	O	Fri, Jun 25, 2010	30.09	30.94	29.78	30.85
3950	NYSE	O	Thu, Jun 24, 2010	29.92	30.67	29.66	29.68
3949	NYSE	O	Wed, Jun 23, 2010	29.96	30.47	29.69	30.03
3948	NYSE	O	Tue, Jun 22, 2010	30.86	31.06	29.88	29.90
3947	NYSE	O	Mon, Jun 21, 2010	31.35	31.64	30.63	30.74
3946	NYSE	O	Fri, Jun 18, 2010	31.69	31.71	31.03	31.08
3945	NYSE	O	Thu, Jun 17, 2010	31.36	31.71	31.12	31.66
3944	NYSE	O	Wed, Jun 16, 2010	31.26	32.10	31.19	31.48
3943	NYSE	O	Tue, Jun 15, 2010	31.39	31.99	31.16	31.99
3942	NYSE	O	Mon, Jun 14, 2010	31.04	31.37	30.73	31.23
3941	NYSE	O	Fri, Jun 11, 2010	30.22	30.82	30.10	30.82
3940	NYSE	O	Thu, Jun 10, 2010	29.89	30.50	29.69	30.47
3939	NYSE	O	Wed, Jun 9, 2010	29.53	30.07	29.19	29.37
3938	NYSE	O	Tue, Jun 8, 2010	28.75	29.41	28.28	29.31
3937	NYSE	O	Mon, Jun 7, 2010	28.68	29.41	28.57	28.75
3936	NYSE	O	Fri, Jun 4, 2010	29.80	29.95	28.57	28.66
3935	NYSE	O	Thu, Jun 3, 2010	30.67	30.67	29.95	30.17
3934	NYSE	O	Wed, Jun 2, 2010	29.82	30.39	29.41	30.39
3933	NYSE	O	Tue, Jun 1, 2010	30.03	30.28	29.50	29.57
3932	NYSE	O	Fri, May 28, 2010	30.83	30.93	30.14	30.16
3931	NYSE	O	Thu, May 27, 2010	30.20	30.99	29.92	30.94
3930	NYSE	O	Wed, May 26, 2010	30.17	30.89	29.60	29.70
3929	NYSE	O	Tue, May 25, 2010	28.64	30.03	28.25	29.96
3928	NYSE	O	Mon, May 24, 2010	30.26	30.26	29.34	29.37
3927	NYSE	O	Fri, May 21, 2010	28.37	29.91	27.98	29.80
3926	NYSE	O	Thu, May 20, 2010	29.06	29.54	28.56	28.71
3925	NYSE	O	Wed, May 19, 2010	30.02	30.44	29.20	29.71
3924	NYSE	O	Tue, May 18, 2010	30.93	31.23	30.22	30.25
3923	NYSE	O	Mon, May 17, 2010	30.88	31.16	29.89	30.53
3922	NYSE	O	Fri, May 14, 2010	31.31	31.36	30.60	30.73
3921	NYSE	O	Thu, May 13, 2010	31.70	31.87	31.37	31.42
3920	NYSE	O	Wed, May 12, 2010	31.38	31.91	31.23	31.68
3919	NYSE	O	Tue, May 11, 2010	30.63	31.59	30.57	31.35
3918	NYSE	O	Mon, May 10, 2010	30.11	30.88	30.02	30.87
3917	NYSE	O	Fri, May 7, 2010	29.07	30.07	28.64	29.28
3916	NYSE	O	Thu, May 6, 2010	30.24	30.57	27.52	29.07
3915	NYSE	O	Wed, May 5, 2010	30.17	30.79	29.67	30.54
3914	NYSE	O	Tue, May 4, 2010	31.43	31.78	30.62	30.83
3913	NYSE	O	Mon, May 3, 2010	31.41	32.09	31.09	31.87
3912	NYSE	O	Fri, Apr 30, 2010	32.62	33.19	31.74	31.75
3911	NYSE	O	Thu, Apr 29, 2010	32.47	33.44	31.95	33.29
3910	NYSE	O	Wed, Apr 28, 2010	32.10	32.36	31.96	32.12
3909	NYSE	O	Tue, Apr 27, 2010	32.50	32.79	31.83	31.85
3908	NYSE	O	Mon, Apr 26, 2010	32.27	32.89	32.15	32.51
3907	NYSE	O	Fri, Apr 23, 2010	32.09	32.44	31.83	32.24
3906	NYSE	O	Thu, Apr 22, 2010	31.37	32.18	31.27	32.09
3905	NYSE	O	Wed, Apr 21, 2010	30.89	31.81	30.89	31.62
3904	NYSE	O	Tue, Apr 20, 2010	30.57	31.02	30.17	30.96
3903	NYSE	O	Mon, Apr 19, 2010	30.25	30.84	30.11	30.51
3902	NYSE	O	Fri, Apr 16, 2010	30.78	31.20	30.39	30.44
3901	NYSE	O	Thu, Apr 15, 2010	31.47	31.51	30.85	30.87
3900	NYSE	O	Wed, Apr 14, 2010	31.19	31.55	30.89	31.51
3899	NYSE	O	Tue, Apr 13, 2010	30.33	31.08	30.27	30.97
3898	NYSE	O	Mon, Apr 12, 2010	30.97	30.97	30.36	30.41
3897	NYSE	O	Fri, Apr 9, 2010	30.73	30.91	30.50	30.75
3896	NYSE	O	Thu, Apr 8, 2010	30.60	30.78	30.52	30.66
3895	NYSE	O	Wed, Apr 7, 2010	30.63	30.91	30.47	30.72
3894	NYSE	O	Tue, Apr 6, 2010	29.86	30.81	29.86	30.53
3893	NYSE	O	Mon, Apr 5, 2010	29.70	30.08	29.49	30.07
3892	NYSE	O	Thu, Apr 1, 2010	29.92	29.92	29.23	29.48
3891	NYSE	O	Wed, Mar 31, 2010	29.69	30.20	29.65	29.72
3890	NYSE	O	Tue, Mar 30, 2010	29.70	29.87	29.44	29.76
3889	NYSE	O	Mon, Mar 29, 2010	29.90	29.90	29.63	29.86
3888	NYSE	O	Fri, Mar 26, 2010	29.65	29.87	29.54	29.80
3887	NYSE	O	Thu, Mar 25, 2010	29.78	29.90	29.52	29.55
3886	NYSE	O	Wed, Mar 24, 2010	29.04	30.12	29.04	29.67
3885	NYSE	O	Tue, Mar 23, 2010	29.06	29.38	29.05	29.26
3884	NYSE	O	Mon, Mar 22, 2010	28.84	29.52	28.84	29.47
3883	NYSE	O	Fri, Mar 19, 2010	29.54	29.54	28.72	29.01
3882	NYSE	O	Thu, Mar 18, 2010	29.15	29.87	29.13	29.52
3881	NYSE	O	Wed, Mar 17, 2010	29.01	29.44	29.01	29.25
3880	NYSE	O	Tue, Mar 16, 2010	28.45	29.07	28.41	28.97
3879	NYSE	O	Mon, Mar 15, 2010	28.30	28.57	28.06	28.36
3878	NYSE	O	Fri, Mar 12, 2010	28.37	28.47	28.00	28.25
3877	NYSE	O	Thu, Mar 11, 2010	28.17	28.45	27.91	28.30
3876	NYSE	O	Wed, Mar 10, 2010	28.22	28.46	28.00	28.30
3875	NYSE	O	Tue, Mar 9, 2010	27.63	28.28	27.60	28.20
3874	NYSE	O	Mon, Mar 8, 2010	27.58	27.82	27.47	27.71
3873	NYSE	O	Fri, Mar 5, 2010	27.28	27.64	27.08	27.54
3872	NYSE	O	Thu, Mar 4, 2010	27.08	27.21	26.95	27.17
3871	NYSE	O	Wed, Mar 3, 2010	27.21	27.41	26.92	27.08
3870	NYSE	O	Tue, Mar 2, 2010	27.26	27.33	26.75	27.09
3869	NYSE	O	Mon, Mar 1, 2010	27.17	27.41	26.86	27.10
3868	NYSE	O	Fri, Feb 26, 2010	27.39	27.54	27.09	27.11
3867	NYSE	O	Thu, Feb 25, 2010	27.33	27.43	26.97	27.41
3866	NYSE	O	Wed, Feb 24, 2010	27.17	27.53	27.15	27.41
3865	NYSE	O	Tue, Feb 23, 2010	27.39	27.67	26.83	27.14
3864	NYSE	O	Mon, Feb 22, 2010	27.80	27.80	27.22	27.41
3863	NYSE	O	Fri, Feb 19, 2010	27.72	27.88	27.54	27.68
3862	NYSE	O	Thu, Feb 18, 2010	27.40	27.97	27.36	27.84
3861	NYSE	O	Wed, Feb 17, 2010	27.07	27.42	27.02	27.42
3860	NYSE	O	Tue, Feb 16, 2010	26.23	27.04	26.22	26.97
3859	NYSE	O	Fri, Feb 12, 2010	25.20	26.19	24.98	26.14
3858	NYSE	O	Thu, Feb 11, 2010	24.80	25.41	24.62	25.21
3857	NYSE	O	Wed, Feb 10, 2010	24.77	25.00	24.48	24.94
3856	NYSE	O	Tue, Feb 9, 2010	25.27	25.27	24.64	24.71
3855	NYSE	O	Mon, Feb 8, 2010	25.58	25.66	24.93	24.93
3854	NYSE	O	Fri, Feb 5, 2010	25.38	25.71	24.79	25.29
3853	NYSE	O	Thu, Feb 4, 2010	26.11	26.44	25.18	25.20
3852	NYSE	O	Wed, Feb 3, 2010	26.68	26.86	26.11	26.20
3851	NYSE	O	Tue, Feb 2, 2010	26.98	27.11	26.61	26.82
3850	NYSE	O	Mon, Feb 1, 2010	27.10	27.11	26.57	26.98
3849	NYSE	O	Fri, Jan 29, 2010	26.94	27.07	26.60	27.05
3848	NYSE	O	Thu, Jan 28, 2010	27.07	27.07	26.49	26.90
3847	NYSE	O	Wed, Jan 27, 2010	26.33	26.96	26.03	26.96
3846	NYSE	O	Tue, Jan 26, 2010	26.03	26.68	25.88	26.41
3845	NYSE	O	Mon, Jan 25, 2010	25.78	26.14	25.42	26.00
3844	NYSE	O	Fri, Jan 22, 2010	26.23	26.87	25.44	25.44
3843	NYSE	O	Thu, Jan 21, 2010	26.73	26.97	26.07	26.07
3842	NYSE	O	Wed, Jan 20, 2010	26.93	27.11	26.64	26.66
3841	NYSE	O	Tue, Jan 19, 2010	26.63	27.21	26.63	27.07
3840	NYSE	O	Fri, Jan 15, 2010	26.80	26.87	26.60	26.62
3839	NYSE	O	Thu, Jan 14, 2010	26.66	26.86	26.55	26.67
3838	NYSE	O	Wed, Jan 13, 2010	26.75	26.84	26.38	26.78
3837	NYSE	O	Tue, Jan 12, 2010	26.29	26.51	26.23	26.48
3836	NYSE	O	Mon, Jan 11, 2010	26.66	26.68	26.34	26.38
3835	NYSE	O	Fri, Jan 8, 2010	26.14	26.63	26.11	26.58
3834	NYSE	O	Thu, Jan 7, 2010	25.75	26.29	25.52	26.22
3833	NYSE	O	Wed, Jan 6, 2010	25.77	25.77	25.43	25.68
3832	NYSE	O	Tue, Jan 5, 2010	25.57	25.70	25.19	25.70
3831	NYSE	O	Mon, Jan 4, 2010	25.43	25.66	25.14	25.27
3830	NYSE	O	Thu, Dec 31, 2009	25.61	25.90	25.05	25.09
3829	NYSE	O	Wed, Dec 30, 2009	25.65	25.65	25.18	25.60
3828	NYSE	O	Tue, Dec 29, 2009	25.99	26.02	25.46	25.85
3827	NYSE	O	Mon, Dec 28, 2009	26.01	26.14	25.75	25.87
3826	NYSE	O	Thu, Dec 24, 2009	25.52	26.14	25.19	26.14
3825	NYSE	O	Wed, Dec 23, 2009	25.84	25.95	25.51	25.60
3824	NYSE	O	Tue, Dec 22, 2009	25.96	25.98	25.38	25.73
3823	NYSE	O	Mon, Dec 21, 2009	26.54	26.58	25.81	25.95
3822	NYSE	O	Fri, Dec 18, 2009	25.86	26.66	25.86	26.53
3821	NYSE	O	Thu, Dec 17, 2009	25.60	26.02	25.36	26.02
3820	NYSE	O	Wed, Dec 16, 2009	25.42	25.75	25.41	25.61
3819	NYSE	O	Tue, Dec 15, 2009	25.39	25.67	25.23	25.64
3818	NYSE	O	Mon, Dec 14, 2009	25.30	25.56	25.07	25.56
3817	NYSE	O	Fri, Dec 11, 2009	24.61	25.21	24.49	25.21
3816	NYSE	O	Thu, Dec 10, 2009	24.78	24.78	24.45	24.58
3815	NYSE	O	Wed, Dec 9, 2009	24.83	24.83	24.52	24.58
3814	NYSE	O	Tue, Dec 8, 2009	24.67	24.89	24.23	24.60
3813	NYSE	O	Mon, Dec 7, 2009	24.96	24.97	24.44	24.75
3812	NYSE	O	Fri, Dec 4, 2009	24.84	25.14	24.42	25.00
3811	NYSE	O	Thu, Dec 3, 2009	24.77	25.07	24.35	24.49
3810	NYSE	O	Wed, Dec 2, 2009	24.72	24.92	24.60	24.79
3809	NYSE	O	Tue, Dec 1, 2009	24.49	24.86	24.47	24.72
3808	NYSE	O	Mon, Nov 30, 2009	24.16	24.68	24.04	24.49
3807	NYSE	O	Fri, Nov 27, 2009	23.98	24.31	23.82	24.14
3806	NYSE	O	Wed, Nov 25, 2009	24.56	24.56	24.21	24.31
3805	NYSE	O	Tue, Nov 24, 2009	24.57	24.63	24.07	24.20
3804	NYSE	O	Mon, Nov 23, 2009	24.56	24.65	24.02	24.32
3803	NYSE	O	Fri, Nov 20, 2009	24.36	24.45	23.88	24.30
3802	NYSE	O	Thu, Nov 19, 2009	24.44	24.45	23.97	24.07
3801	NYSE	O	Wed, Nov 18, 2009	23.93	24.57	23.93	24.51
3800	NYSE	O	Tue, Nov 17, 2009	24.11	24.16	23.74	23.88
3799	NYSE	O	Mon, Nov 16, 2009	24.00	24.18	23.86	24.08
3798	NYSE	O	Fri, Nov 13, 2009	23.70	23.92	23.53	23.80
3797	NYSE	O	Thu, Nov 12, 2009	23.86	24.04	23.48	23.49
3796	NYSE	O	Wed, Nov 11, 2009	23.75	23.86	23.43	23.86
3795	NYSE	O	Tue, Nov 10, 2009	23.43	23.58	23.15	23.48
3794	NYSE	O	Mon, Nov 9, 2009	23.46	23.67	23.26	23.67
3793	NYSE	O	Fri, Nov 6, 2009	22.81	23.36	22.64	23.16
3792	NYSE	O	Thu, Nov 5, 2009	22.52	22.71	22.26	22.62
3791	NYSE	O	Wed, Nov 4, 2009	22.61	22.80	22.11	22.21
3790	NYSE	O	Tue, Nov 3, 2009	22.18	22.47	22.05	22.47
3789	NYSE	O	Mon, Nov 2, 2009	22.35	22.60	21.84	22.37
3788	NYSE	O	Fri, Oct 30, 2009	22.49	22.63	21.87	22.45
3787	NYSE	O	Thu, Oct 29, 2009	21.93	22.57	21.93	22.57
3786	NYSE	O	Wed, Oct 28, 2009	22.28	22.54	21.47	21.54
3785	NYSE	O	Tue, Oct 27, 2009	23.13	23.22	22.33	22.40
3784	NYSE	O	Mon, Oct 26, 2009	22.87	23.18	22.84	23.05
3783	NYSE	O	Fri, Oct 23, 2009	22.99	23.01	22.54	22.78
3782	NYSE	O	Thu, Oct 22, 2009	22.33	22.94	22.29	22.92
3781	NYSE	O	Wed, Oct 21, 2009	22.51	22.92	22.28	22.35
3780	NYSE	O	Tue, Oct 20, 2009	22.82	22.82	22.37	22.47
3779	NYSE	O	Mon, Oct 19, 2009	22.76	22.81	22.23	22.73
3778	NYSE	O	Fri, Oct 16, 2009	23.03	23.10	22.61	22.65
3777	NYSE	O	Thu, Oct 15, 2009	23.22	23.33	22.81	22.94
3776	NYSE	O	Wed, Oct 14, 2009	23.17	23.30	22.97	23.26
3775	NYSE	O	Tue, Oct 13, 2009	23.13	23.23	22.85	22.91
3774	NYSE	O	Mon, Oct 12, 2009	23.22	23.25	22.95	23.14
3773	NYSE	O	Fri, Oct 9, 2009	23.12	23.26	22.83	23.15
3772	NYSE	O	Thu, Oct 8, 2009	23.03	23.28	22.61	23.12
3771	NYSE	O	Wed, Oct 7, 2009	23.09	23.24	22.13	22.83
3770	NYSE	O	Tue, Oct 6, 2009	24.07	24.35	23.68	23.93
3769	NYSE	O	Mon, Oct 5, 2009	23.52	24.07	23.43	24.02
3768	NYSE	O	Fri, Oct 2, 2009	23.49	24.28	23.29	23.33
3767	NYSE	O	Thu, Oct 1, 2009	24.76	24.92	23.71	23.77
3766	NYSE	O	Wed, Sep 30, 2009	25.27	25.36	24.70	24.84
3765	NYSE	O	Tue, Sep 29, 2009	25.61	25.66	25.07	25.11
3764	NYSE	O	Mon, Sep 28, 2009	25.15	25.66	24.97	25.66
3763	NYSE	O	Fri, Sep 25, 2009	24.81	25.19	24.50	24.93
3762	NYSE	O	Thu, Sep 24, 2009	25.67	25.88	24.66	24.68
3761	NYSE	O	Wed, Sep 23, 2009	26.83	26.84	25.51	25.54
3760	NYSE	O	Tue, Sep 22, 2009	26.19	26.79	26.19	26.67
3759	NYSE	O	Mon, Sep 21, 2009	25.79	26.31	25.57	26.07
3758	NYSE	O	Fri, Sep 18, 2009	26.27	26.41	25.75	26.08
3757	NYSE	O	Thu, Sep 17, 2009	26.39	27.34	25.74	26.14
3756	NYSE	O	Wed, Sep 16, 2009	25.64	26.91	25.64	26.62
3755	NYSE	O	Tue, Sep 15, 2009	24.82	25.71	24.75	25.64
3754	NYSE	O	Mon, Sep 14, 2009	24.44	24.85	23.73	24.82
3753	NYSE	O	Fri, Sep 11, 2009	25.03	25.18	24.76	25.03
3752	NYSE	O	Thu, Sep 10, 2009	24.85	25.11	24.69	25.05
3751	NYSE	O	Wed, Sep 9, 2009	24.44	25.05	24.23	25.04
3750	NYSE	O	Tue, Sep 8, 2009	24.08	24.58	24.00	24.52
3749	NYSE	O	Fri, Sep 4, 2009	23.82	23.97	23.49	23.95
3748	NYSE	O	Thu, Sep 3, 2009	23.27	23.83	23.10	23.83
3747	NYSE	O	Wed, Sep 2, 2009	23.96	24.02	23.12	23.16
3746	NYSE	O	Tue, Sep 1, 2009	24.50	24.87	23.93	23.98
3745	NYSE	O	Mon, Aug 31, 2009	24.85	25.07	24.64	24.74
3744	NYSE	O	Fri, Aug 28, 2009	25.18	25.52	24.81	25.11
3743	NYSE	O	Thu, Aug 27, 2009	24.69	25.81	24.65	25.79
3742	NYSE	O	Wed, Aug 26, 2009	24.54	24.76	24.33	24.76
3741	NYSE	O	Tue, Aug 25, 2009	24.65	24.79	24.36	24.54
3740	NYSE	O	Mon, Aug 24, 2009	24.60	24.88	24.33	24.40
3739	NYSE	O	Fri, Aug 21, 2009	24.15	24.65	23.98	24.35
3738	NYSE	O	Thu, Aug 20, 2009	22.93	24.01	22.85	24.01
3737	NYSE	O	Wed, Aug 19, 2009	22.70	23.07	22.47	23.05
3736	NYSE	O	Tue, Aug 18, 2009	23.37	23.61	22.85	22.96
3735	NYSE	O	Mon, Aug 17, 2009	23.16	23.40	22.60	22.84
3734	NYSE	O	Fri, Aug 14, 2009	24.01	24.09	23.37	23.76
3733	NYSE	O	Thu, Aug 13, 2009	24.02	24.27	23.78	24.00
3732	NYSE	O	Wed, Aug 12, 2009	23.92	24.50	23.83	23.92
3731	NYSE	O	Tue, Aug 11, 2009	24.39	24.61	23.81	23.84
3730	NYSE	O	Mon, Aug 10, 2009	25.34	25.37	24.33	24.47
3729	NYSE	O	Fri, Aug 7, 2009	24.79	25.72	24.65	25.38
3728	NYSE	O	Thu, Aug 6, 2009	24.75	25.34	24.50	24.56
3727	NYSE	O	Wed, Aug 5, 2009	24.30	24.91	24.19	24.74
3726	NYSE	O	Tue, Aug 4, 2009	22.91	24.71	22.91	24.47
3725	NYSE	O	Mon, Aug 3, 2009	23.09	23.19	22.80	23.15
3724	NYSE	O	Fri, Jul 31, 2009	22.52	23.12	22.52	22.83
3723	NYSE	O	Thu, Jul 30, 2009	22.72	23.05	22.59	22.88
3722	NYSE	O	Wed, Jul 29, 2009	22.61	22.76	22.43	22.58
3721	NYSE	O	Tue, Jul 28, 2009	22.52	22.82	22.43	22.73
3720	NYSE	O	Mon, Jul 27, 2009	22.02	22.69	21.99	22.67
3719	NYSE	O	Fri, Jul 24, 2009	21.91	22.19	21.80	22.07
3718	NYSE	O	Thu, Jul 23, 2009	21.78	22.31	21.78	22.19
3717	NYSE	O	Wed, Jul 22, 2009	21.74	22.12	21.56	21.82
3716	NYSE	O	Tue, Jul 21, 2009	21.97	21.97	21.48	21.85
3715	NYSE	O	Mon, Jul 20, 2009	21.41	21.72	21.35	21.72
3714	NYSE	O	Fri, Jul 17, 2009	21.39	21.57	21.05	21.29
3713	NYSE	O	Thu, Jul 16, 2009	21.02	21.58	20.90	21.45
3712	NYSE	O	Wed, Jul 15, 2009	20.74	21.40	20.60	21.25
3711	NYSE	O	Tue, Jul 14, 2009	20.46	20.58	20.05	20.52
3710	NYSE	O	Mon, Jul 13, 2009	19.75	20.55	19.61	20.51
3709	NYSE	O	Fri, Jul 10, 2009	19.68	19.87	19.20	19.68
3708	NYSE	O	Thu, Jul 9, 2009	20.57	20.58	19.66	19.78
3707	NYSE	O	Wed, Jul 8, 2009	20.75	20.75	19.95	20.25
3706	NYSE	O	Tue, Jul 7, 2009	21.21	21.36	20.41	20.58
3705	NYSE	O	Mon, Jul 6, 2009	20.62	21.27	20.45	21.27
3704	NYSE	O	Thu, Jul 2, 2009	21.27	21.49	20.59	20.59
3703	NYSE	O	Wed, Jul 1, 2009	21.09	21.65	21.09	21.54
3702	NYSE	O	Tue, Jun 30, 2009	21.08	21.23	20.85	21.23
3701	NYSE	O	Mon, Jun 29, 2009	21.45	21.45	20.67	20.95
3700	NYSE	O	Fri, Jun 26, 2009	22.27	22.46	20.91	21.10
3699	NYSE	O	Thu, Jun 25, 2009	21.69	22.34	21.50	22.34
3698	NYSE	O	Wed, Jun 24, 2009	21.65	21.97	21.61	21.78
3697	NYSE	O	Tue, Jun 23, 2009	21.68	21.89	21.29	21.54
3696	NYSE	O	Mon, Jun 22, 2009	21.70	21.76	21.23	21.28
3695	NYSE	O	Fri, Jun 19, 2009	21.69	21.83	21.36	21.81
3694	NYSE	O	Thu, Jun 18, 2009	21.26	21.68	21.08	21.53
3693	NYSE	O	Wed, Jun 17, 2009	21.05	21.59	20.95	21.18
3692	NYSE	O	Tue, Jun 16, 2009	21.33	21.44	20.72	21.05
3691	NYSE	O	Mon, Jun 15, 2009	21.17	21.59	20.87	21.06
3690	NYSE	O	Fri, Jun 12, 2009	21.09	21.77	21.06	21.77
3689	NYSE	O	Thu, Jun 11, 2009	21.21	21.65	21.10	21.17
3688	NYSE	O	Wed, Jun 10, 2009	21.87	22.12	21.04	21.49
3687	NYSE	O	Tue, Jun 9, 2009	21.97	22.14	21.79	21.90
3686	NYSE	O	Mon, Jun 8, 2009	22.06	22.27	21.73	22.01
3685	NYSE	O	Fri, Jun 5, 2009	22.20	22.27	21.79	22.01
3684	NYSE	O	Thu, Jun 4, 2009	21.65	22.27	21.45	22.24
3683	NYSE	O	Wed, Jun 3, 2009	21.30	21.81	21.17	21.77
3682	NYSE	O	Tue, Jun 2, 2009	21.52	21.74	21.25	21.48
3681	NYSE	O	Mon, Jun 1, 2009	21.15	21.93	20.86	21.41
3680	NYSE	O	Fri, May 29, 2009	21.20	21.20	20.38	20.79
3679	NYSE	O	Thu, May 28, 2009	20.93	20.97	20.23	20.86
3678	NYSE	O	Wed, May 27, 2009	21.29	21.41	20.40	20.57
3677	NYSE	O	Tue, May 26, 2009	20.21	21.48	20.09	21.30
3676	NYSE	O	Fri, May 22, 2009	20.57	21.12	20.24	20.26
3675	NYSE	O	Thu, May 21, 2009	20.12	21.07	20.01	20.98
3674	NYSE	O	Wed, May 20, 2009	20.39	20.92	20.23	20.28
3673	NYSE	O	Tue, May 19, 2009	20.48	20.92	20.30	20.32
3672	NYSE	O	Mon, May 18, 2009	19.64	20.87	19.59	20.75
3671	NYSE	O	Fri, May 15, 2009	20.21	20.30	19.20	19.47
3670	NYSE	O	Thu, May 14, 2009	19.78	20.61	19.48	20.28
3669	NYSE	O	Wed, May 13, 2009	20.55	20.61	19.74	19.86
3668	NYSE	O	Tue, May 12, 2009	20.78	21.29	20.20	20.78
3667	NYSE	O	Mon, May 11, 2009	21.03	21.30	20.58	20.64
3666	NYSE	O	Fri, May 8, 2009	20.82	21.55	20.77	21.48
3665	NYSE	O	Thu, May 7, 2009	22.16	22.17	20.41	20.73
3664	NYSE	O	Wed, May 6, 2009	21.08	21.98	20.76	21.81
3663	NYSE	O	Tue, May 5, 2009	21.54	21.75	20.67	20.82
3662	NYSE	O	Mon, May 4, 2009	20.82	21.81	20.64	21.72
3661	NYSE	O	Fri, May 1, 2009	21.51	21.51	20.19	20.43
3660	NYSE	O	Thu, Apr 30, 2009	21.90	22.51	21.44	21.62
3659	NYSE	O	Wed, Apr 29, 2009	21.49	22.01	21.12	21.73
3658	NYSE	O	Tue, Apr 28, 2009	20.67	21.45	20.46	21.16
3657	NYSE	O	Mon, Apr 27, 2009	21.42	21.61	20.48	20.90
3656	NYSE	O	Fri, Apr 24, 2009	21.16	22.11	20.89	21.69
3655	NYSE	O	Thu, Apr 23, 2009	20.73	21.26	20.25	21.17
3654	NYSE	O	Wed, Apr 22, 2009	20.93	21.67	20.31	20.65
3653	NYSE	O	Tue, Apr 21, 2009	19.19	21.48	18.89	21.27
3652	NYSE	O	Mon, Apr 20, 2009	20.87	21.06	19.27	19.40
3651	NYSE	O	Fri, Apr 17, 2009	21.29	21.78	20.74	21.30
3650	NYSE	O	Thu, Apr 16, 2009	20.64	21.98	19.98	21.24
3649	NYSE	O	Wed, Apr 15, 2009	19.35	20.82	18.88	20.67
3648	NYSE	O	Tue, Apr 14, 2009	20.71	20.82	19.49	19.64
3647	NYSE	O	Mon, Apr 13, 2009	21.20	21.29	20.19	21.00
3646	NYSE	O	Thu, Apr 9, 2009	19.80	21.36	19.66	21.32
3645	NYSE	O	Wed, Apr 8, 2009	18.86	19.16	18.42	18.96
3644	NYSE	O	Tue, Apr 7, 2009	19.71	19.85	18.56	18.64
3643	NYSE	O	Mon, Apr 6, 2009	20.33	20.41	19.67	20.20
3642	NYSE	O	Fri, Apr 3, 2009	19.28	20.71	18.96	20.66
3641	NYSE	O	Thu, Apr 2, 2009	18.64	19.48	18.29	19.35
3640	NYSE	O	Wed, Apr 1, 2009	17.77	18.49	17.30	18.28
3639	NYSE	O	Tue, Mar 31, 2009	16.97	18.24	16.95	18.22
3638	NYSE	O	Mon, Mar 30, 2009	17.28	17.28	16.63	16.68
3637	NYSE	O	Fri, Mar 27, 2009	17.74	18.10	17.39	17.47
3636	NYSE	O	Thu, Mar 26, 2009	17.11	18.03	16.60	18.02
3635	NYSE	O	Wed, Mar 25, 2009	16.95	17.52	15.98	16.97
3634	NYSE	O	Tue, Mar 24, 2009	17.66	18.11	16.62	16.77
3633	NYSE	O	Mon, Mar 23, 2009	16.11	18.01	16.05	17.97
3632	NYSE	O	Fri, Mar 20, 2009	16.53	16.69	15.52	15.55
3631	NYSE	O	Thu, Mar 19, 2009	17.24	17.38	16.39	16.44
3630	NYSE	O	Wed, Mar 18, 2009	16.11	17.24	15.60	17.14
3629	NYSE	O	Tue, Mar 17, 2009	15.16	16.29	15.03	16.25
3628	NYSE	O	Mon, Mar 16, 2009	16.51	16.64	15.13	15.19
3627	NYSE	O	Fri, Mar 13, 2009	16.34	16.55	15.78	16.26
3626	NYSE	O	Thu, Mar 12, 2009	15.81	16.70	15.54	16.61
3625	NYSE	O	Wed, Mar 11, 2009	16.41	16.41	15.60	15.86
3624	NYSE	O	Tue, Mar 10, 2009	15.20	16.33	14.89	16.33
3623	NYSE	O	Mon, Mar 9, 2009	14.28	14.82	14.14	14.78
3622	NYSE	O	Fri, Mar 6, 2009	15.29	15.47	13.80	14.55
3621	NYSE	O	Thu, Mar 5, 2009	15.90	16.17	14.92	15.14
3620	NYSE	O	Wed, Mar 4, 2009	16.49	16.65	15.90	16.36
3619	NYSE	O	Tue, Mar 3, 2009	16.65	16.95	15.68	16.29
3618	NYSE	O	Mon, Mar 2, 2009	16.46	17.03	16.17	16.34
3617	NYSE	O	Fri, Feb 27, 2009	16.94	17.53	16.74	16.98
3616	NYSE	O	Thu, Feb 26, 2009	17.80	18.09	17.01	17.14
3615	NYSE	O	Wed, Feb 25, 2009	17.85	18.52	17.25	17.73
3614	NYSE	O	Tue, Feb 24, 2009	17.13	18.15	16.83	18.06
3613	NYSE	O	Mon, Feb 23, 2009	18.02	18.15	16.86	17.00
3612	NYSE	O	Fri, Feb 20, 2009	16.46	17.99	16.17	17.88
3611	NYSE	O	Thu, Feb 19, 2009	17.85	17.92	16.69	16.84
3610	NYSE	O	Wed, Feb 18, 2009	17.72	17.96	17.24	17.75
3609	NYSE	O	Tue, Feb 17, 2009	17.62	18.06	17.36	17.53
3608	NYSE	O	Fri, Feb 13, 2009	18.71	18.88	18.01	18.07
3607	NYSE	O	Thu, Feb 12, 2009	18.21	18.88	17.62	18.75
3606	NYSE	O	Wed, Feb 11, 2009	18.35	18.46	17.62	18.27
3605	NYSE	O	Tue, Feb 10, 2009	19.29	19.54	18.00	18.07
3604	NYSE	O	Mon, Feb 9, 2009	19.37	19.68	18.68	19.55
3603	NYSE	O	Fri, Feb 6, 2009	18.35	19.57	18.30	19.40
3602	NYSE	O	Thu, Feb 5, 2009	18.39	18.86	18.17	18.25
3601	NYSE	O	Wed, Feb 4, 2009	18.85	19.22	18.50	18.53
3600	NYSE	O	Tue, Feb 3, 2009	19.26	19.37	18.64	18.75
3599	NYSE	O	Mon, Feb 2, 2009	18.54	19.34	18.30	19.17
3598	NYSE	O	Fri, Jan 30, 2009	19.05	19.46	18.44	18.66
3597	NYSE	O	Thu, Jan 29, 2009	20.48	20.48	18.79	18.90
3596	NYSE	O	Wed, Jan 28, 2009	19.56	20.86	19.47	20.81
3595	NYSE	O	Tue, Jan 27, 2009	18.76	19.36	18.57	19.26
3594	NYSE	O	Mon, Jan 26, 2009	18.95	19.52	18.23	18.69
3593	NYSE	O	Fri, Jan 23, 2009	18.15	18.90	17.86	18.90
3592	NYSE	O	Thu, Jan 22, 2009	19.24	19.24	18.12	18.44
3591	NYSE	O	Wed, Jan 21, 2009	18.55	19.73	17.51	19.53
3590	NYSE	O	Tue, Jan 20, 2009	19.56	19.56	17.82	17.91
3589	NYSE	O	Fri, Jan 16, 2009	19.65	20.01	18.64	19.98
3588	NYSE	O	Thu, Jan 15, 2009	18.70	19.98	17.77	19.45
3587	NYSE	O	Wed, Jan 14, 2009	19.12	19.49	18.40	18.54
3586	NYSE	O	Tue, Jan 13, 2009	19.00	19.80	18.59	19.49
3585	NYSE	O	Mon, Jan 12, 2009	19.55	19.83	18.62	18.89
3584	NYSE	O	Fri, Jan 9, 2009	20.77	21.07	19.59	19.65
3583	NYSE	O	Thu, Jan 8, 2009	20.91	21.10	20.30	20.67
3582	NYSE	O	Wed, Jan 7, 2009	21.29	21.75	20.73	20.98
3581	NYSE	O	Tue, Jan 6, 2009	20.80	22.10	20.40	21.90
3580	NYSE	O	Mon, Jan 5, 2009	21.44	21.67	20.64	20.77
3579	NYSE	O	Fri, Jan 2, 2009	22.52	22.67	21.30	21.51
3578	NYSE	O	Wed, Dec 31, 2008	21.98	22.71	21.77	22.42
3577	NYSE	O	Tue, Dec 30, 2008	22.08	22.24	21.32	22.05
3576	NYSE	O	Mon, Dec 29, 2008	22.70	22.70	21.49	21.77
3575	NYSE	O	Fri, Dec 26, 2008	22.79	23.11	22.51	22.71
3574	NYSE	O	Wed, Dec 24, 2008	23.44	23.54	22.69	22.78
3573	NYSE	O	Tue, Dec 23, 2008	23.35	23.72	22.87	23.48
3572	NYSE	O	Mon, Dec 22, 2008	23.81	23.87	22.19	22.36
3571	NYSE	O	Fri, Dec 19, 2008	22.56	23.79	22.56	23.76
3570	NYSE	O	Thu, Dec 18, 2008	23.15	23.48	22.09	22.29
3569	NYSE	O	Wed, Dec 17, 2008	21.69	23.87	21.07	23.24
3568	NYSE	O	Tue, Dec 16, 2008	19.92	22.65	19.76	22.65
3567	NYSE	O	Mon, Dec 15, 2008	19.59	20.21	18.98	19.79
3566	NYSE	O	Fri, Dec 12, 2008	18.30	20.26	18.24	20.17
3565	NYSE	O	Thu, Dec 11, 2008	21.17	21.63	18.26	18.46
3564	NYSE	O	Wed, Dec 10, 2008	20.65	21.89	20.28	21.76
3563	NYSE	O	Tue, Dec 9, 2008	21.14	21.57	19.20	20.11
3562	NYSE	O	Mon, Dec 8, 2008	20.06	21.79	20.03	21.79
3561	NYSE	O	Fri, Dec 5, 2008	17.39	20.09	17.39	19.94
3560	NYSE	O	Thu, Dec 4, 2008	17.92	19.02	17.58	18.01
3559	NYSE	O	Wed, Dec 3, 2008	17.22	18.63	16.50	18.22
3558	NYSE	O	Tue, Dec 2, 2008	15.92	17.53	15.83	17.51
3557	NYSE	O	Mon, Dec 1, 2008	19.37	19.37	15.51	15.69
3556	NYSE	O	Fri, Nov 28, 2008	19.99	20.04	19.14	19.55
3555	NYSE	O	Wed, Nov 26, 2008	20.09	20.53	19.38	20.22
3554	NYSE	O	Tue, Nov 25, 2008	19.66	20.43	18.88	20.32
3553	NYSE	O	Mon, Nov 24, 2008	17.02	19.89	16.37	19.63
3552	NYSE	O	Fri, Nov 21, 2008	15.51	16.87	14.91	16.75
3551	NYSE	O	Thu, Nov 20, 2008	15.08	16.85	14.53	14.98
3550	NYSE	O	Wed, Nov 19, 2008	17.19	17.66	15.27	15.73
3549	NYSE	O	Tue, Nov 18, 2008	17.43	18.19	16.47	17.55
3548	NYSE	O	Mon, Nov 17, 2008	18.61	18.87	17.62	17.66
3547	NYSE	O	Fri, Nov 14, 2008	19.94	19.94	18.41	18.62
3546	NYSE	O	Thu, Nov 13, 2008	18.41	20.58	17.58	20.36
3545	NYSE	O	Wed, Nov 12, 2008	19.00	19.41	18.28	18.52
3544	NYSE	O	Tue, Nov 11, 2008	19.14	19.94	18.85	19.14
3543	NYSE	O	Mon, Nov 10, 2008	20.83	21.40	19.03	19.20
3542	NYSE	O	Fri, Nov 7, 2008	19.61	20.82	19.04	20.53
3541	NYSE	O	Thu, Nov 6, 2008	20.19	20.47	19.45	19.53
3540	NYSE	O	Wed, Nov 5, 2008	22.12	22.18	20.02	20.13
3539	NYSE	O	Tue, Nov 4, 2008	22.03	22.55	21.42	22.25
3538	NYSE	O	Mon, Nov 3, 2008	22.36	22.99	21.69	21.86
3537	NYSE	O	Fri, Oct 31, 2008	20.93	22.40	20.61	22.39
3536	NYSE	O	Thu, Oct 30, 2008	20.92	21.51	20.61	21.27
3535	NYSE	O	Wed, Oct 29, 2008	21.81	22.39	21.04	21.28
3534	NYSE	O	Tue, Oct 28, 2008	19.84	22.66	18.75	22.53
3533	NYSE	O	Mon, Oct 27, 2008	19.97	20.58	18.41	18.53
3532	NYSE	O	Fri, Oct 24, 2008	19.89	20.60	19.63	20.09
3531	NYSE	O	Thu, Oct 23, 2008	20.42	21.14	18.50	20.90
3530	NYSE	O	Wed, Oct 22, 2008	20.85	21.13	19.58	19.98
3529	NYSE	O	Tue, Oct 21, 2008	21.65	21.95	20.91	21.03
3528	NYSE	O	Mon, Oct 20, 2008	21.88	22.20	21.01	21.85
3527	NYSE	O	Fri, Oct 17, 2008	22.64	23.17	21.36	21.73
3526	NYSE	O	Thu, Oct 16, 2008	20.67	23.14	20.55	22.98
3525	NYSE	O	Wed, Oct 15, 2008	23.23	23.71	20.18	20.54
3524	NYSE	O	Tue, Oct 14, 2008	25.59	25.66	21.91	23.20
3523	NYSE	O	Mon, Oct 13, 2008	24.19	25.41	22.27	25.07
3522	NYSE	O	Fri, Oct 10, 2008	19.14	23.73	18.28	23.73
3521	NYSE	O	Thu, Oct 9, 2008	21.18	22.03	19.46	19.76
3520	NYSE	O	Wed, Oct 8, 2008	21.22	21.61	20.19	20.80
3519	NYSE	O	Tue, Oct 7, 2008	22.72	23.34	21.23	21.23
3518	NYSE	O	Mon, Oct 6, 2008	23.19	23.86	21.36	22.57
3517	NYSE	O	Fri, Oct 3, 2008	24.30	25.04	23.17	23.17
3516	NYSE	O	Thu, Oct 2, 2008	25.46	25.46	23.87	23.96
3515	NYSE	O	Wed, Oct 1, 2008	25.60	25.66	24.81	25.44
3514	NYSE	O	Tue, Sep 30, 2008	24.40	26.09	23.97	24.79
3513	NYSE	O	Mon, Sep 29, 2008	26.14	26.14	23.92	23.96
3512	NYSE	O	Fri, Sep 26, 2008	25.85	26.09	25.18	26.09
3511	NYSE	O	Thu, Sep 25, 2008	25.86	25.86	24.46	25.78
3510	NYSE	O	Wed, Sep 24, 2008	26.15	26.24	24.70	25.97
3509	NYSE	O	Tue, Sep 23, 2008	26.39	27.11	25.91	26.24
3508	NYSE	O	Mon, Sep 22, 2008	27.61	27.99	26.33	26.44
3507	NYSE	O	Fri, Sep 19, 2008	27.15	33.76	25.18	28.08
3506	NYSE	O	Thu, Sep 18, 2008	24.91	29.36	24.78	29.36
3505	NYSE	O	Wed, Sep 17, 2008	25.33	25.47	24.50	25.05
3504	NYSE	O	Tue, Sep 16, 2008	24.01	25.46	23.73	25.46
3503	NYSE	O	Mon, Sep 15, 2008	24.68	25.27	23.72	23.72
3502	NYSE	O	Fri, Sep 12, 2008	24.46	25.14	24.37	25.14
3501	NYSE	O	Thu, Sep 11, 2008	24.20	24.55	24.03	24.47
3500	NYSE	O	Wed, Sep 10, 2008	24.57	24.98	24.07	24.58
3499	NYSE	O	Tue, Sep 9, 2008	24.80	25.07	24.10	24.50
3498	NYSE	O	Mon, Sep 8, 2008	25.19	25.19	24.44	24.89
3497	NYSE	O	Fri, Sep 5, 2008	24.69	24.84	23.80	24.43
3496	NYSE	O	Thu, Sep 4, 2008	25.42	25.42	24.78	24.78
3495	NYSE	O	Wed, Sep 3, 2008	25.41	25.50	24.82	25.50
3494	NYSE	O	Tue, Sep 2, 2008	25.28	25.50	24.76	25.04
3493	NYSE	O	Fri, Aug 29, 2008	25.22	25.23	24.79	24.87
3492	NYSE	O	Thu, Aug 28, 2008	24.89	25.28	24.46	25.28
3491	NYSE	O	Wed, Aug 27, 2008	24.69	24.89	24.35	24.77
3490	NYSE	O	Tue, Aug 26, 2008	24.45	24.65	24.24	24.65
3489	NYSE	O	Mon, Aug 25, 2008	24.79	24.80	24.21	24.30
3488	NYSE	O	Fri, Aug 22, 2008	24.52	24.90	24.22	24.90
3487	NYSE	O	Thu, Aug 21, 2008	24.28	24.65	24.18	24.22
3486	NYSE	O	Wed, Aug 20, 2008	24.55	24.75	24.19	24.51
3485	NYSE	O	Tue, Aug 19, 2008	24.37	24.57	23.97	24.32
3484	NYSE	O	Mon, Aug 18, 2008	24.86	24.96	24.22	24.45
3483	NYSE	O	Fri, Aug 15, 2008	25.17	25.31	24.47	24.86
3482	NYSE	O	Thu, Aug 14, 2008	24.55	25.12	24.45	25.08
3481	NYSE	O	Wed, Aug 13, 2008	24.38	24.78	24.22	24.64
3480	NYSE	O	Tue, Aug 12, 2008	24.51	24.80	24.21	24.50
3479	NYSE	O	Mon, Aug 11, 2008	24.22	24.91	24.03	24.51
3478	NYSE	O	Fri, Aug 8, 2008	23.73	24.35	23.73	24.21
3477	NYSE	O	Thu, Aug 7, 2008	24.39	24.40	23.73	23.74
3476	NYSE	O	Wed, Aug 6, 2008	24.74	24.93	24.32	24.43
3475	NYSE	O	Tue, Aug 5, 2008	24.26	25.18	24.04	25.17
3474	NYSE	O	Mon, Aug 4, 2008	24.69	24.69	24.14	24.21
3473	NYSE	O	Fri, Aug 1, 2008	24.35	24.87	23.80	24.56
3472	NYSE	O	Thu, Jul 31, 2008	23.93	25.01	23.93	24.39
3471	NYSE	O	Wed, Jul 30, 2008	25.03	25.11	23.74	24.93
3470	NYSE	O	Tue, Jul 29, 2008	23.80	25.20	23.52	25.20
3469	NYSE	O	Mon, Jul 28, 2008	23.87	24.45	23.66	23.89
3468	NYSE	O	Fri, Jul 25, 2008	24.12	24.56	23.74	23.88
3467	NYSE	O	Thu, Jul 24, 2008	25.18	25.42	23.43	23.62
3466	NYSE	O	Wed, Jul 23, 2008	24.90	25.38	24.31	25.26
3465	NYSE	O	Tue, Jul 22, 2008	23.74	24.99	23.64	24.99
3464	NYSE	O	Mon, Jul 21, 2008	24.10	24.10	23.64	23.92
3463	NYSE	O	Fri, Jul 18, 2008	24.06	24.63	23.55	23.81
3462	NYSE	O	Thu, Jul 17, 2008	23.97	24.07	22.81	24.07
3461	NYSE	O	Wed, Jul 16, 2008	21.77	24.09	21.39	24.03
3460	NYSE	O	Tue, Jul 15, 2008	21.29	23.24	20.70	21.88
3459	NYSE	O	Mon, Jul 14, 2008	22.95	23.27	21.30	21.30
3458	NYSE	O	Fri, Jul 11, 2008	21.80	23.35	21.74	22.85
3457	NYSE	O	Thu, Jul 10, 2008	22.06	22.74	21.69	22.28
3456	NYSE	O	Wed, Jul 9, 2008	23.00	23.03	21.46	21.77
3455	NYSE	O	Tue, Jul 8, 2008	21.35	23.12	21.33	23.12
3454	NYSE	O	Mon, Jul 7, 2008	22.01	22.25	21.21	21.35
3453	NYSE	O	Thu, Jul 3, 2008	22.83	22.83	21.89	22.00
3452	NYSE	O	Wed, Jul 2, 2008	22.27	22.73	22.16	22.26
3451	NYSE	O	Tue, Jul 1, 2008	21.86	22.40	21.85	22.27
3450	NYSE	O	Mon, Jun 30, 2008	22.83	22.83	21.95	22.04
3449	NYSE	O	Fri, Jun 27, 2008	22.53	22.77	22.19	22.19
3448	NYSE	O	Thu, Jun 26, 2008	22.71	22.87	22.39	22.62
3447	NYSE	O	Wed, Jun 25, 2008	23.04	23.23	22.32	22.68
3446	NYSE	O	Tue, Jun 24, 2008	22.43	23.00	22.27	22.68
3445	NYSE	O	Mon, Jun 23, 2008	22.76	23.09	22.56	22.58
3444	NYSE	O	Fri, Jun 20, 2008	23.62	23.62	22.66	22.72
3443	NYSE	O	Thu, Jun 19, 2008	22.93	23.39	22.63	23.39
3442	NYSE	O	Wed, Jun 18, 2008	23.25	23.25	22.55	22.95
3441	NYSE	O	Tue, Jun 17, 2008	23.16	23.27	22.66	22.74
3440	NYSE	O	Mon, Jun 16, 2008	23.23	23.24	22.79	23.23
3439	NYSE	O	Fri, Jun 13, 2008	22.96	23.19	22.76	23.11
3438	NYSE	O	Thu, Jun 12, 2008	22.44	22.98	22.32	22.88
3437	NYSE	O	Wed, Jun 11, 2008	22.76	22.88	22.27	22.27
3436	NYSE	O	Tue, Jun 10, 2008	22.75	22.90	22.37	22.72
3435	NYSE	O	Mon, Jun 9, 2008	23.15	23.62	22.71	22.71
3434	NYSE	O	Fri, Jun 6, 2008	23.95	23.95	23.01	23.09
3433	NYSE	O	Thu, Jun 5, 2008	23.72	23.86	23.28	23.86
3432	NYSE	O	Wed, Jun 4, 2008	23.19	23.45	23.02	23.36
3431	NYSE	O	Tue, Jun 3, 2008	23.19	23.38	22.82	23.23
3430	NYSE	O	Mon, Jun 2, 2008	23.13	23.43	22.62	23.17
3429	NYSE	O	Fri, May 30, 2008	23.82	23.86	23.44	23.73
3428	NYSE	O	Thu, May 29, 2008	23.30	23.68	23.09	23.60
3427	NYSE	O	Wed, May 28, 2008	23.25	23.39	23.10	23.36
3426	NYSE	O	Tue, May 27, 2008	23.39	23.40	22.76	23.34
3425	NYSE	O	Fri, May 23, 2008	23.07	23.23	22.76	23.04
3424	NYSE	O	Thu, May 22, 2008	23.85	23.85	22.70	23.10
3423	NYSE	O	Wed, May 21, 2008	23.75	24.18	23.53	23.60
3422	NYSE	O	Tue, May 20, 2008	23.74	24.75	23.55	23.68
3421	NYSE	O	Mon, May 19, 2008	24.03	24.06	23.43	23.74
3420	NYSE	O	Fri, May 16, 2008	24.65	24.65	23.89	24.03
3419	NYSE	O	Thu, May 15, 2008	23.88	24.25	23.64	24.25
3418	NYSE	O	Wed, May 14, 2008	23.74	24.19	23.73	23.90
3417	NYSE	O	Tue, May 13, 2008	23.62	23.93	23.35	23.67
3416	NYSE	O	Mon, May 12, 2008	23.31	23.73	23.26	23.69
3415	NYSE	O	Fri, May 9, 2008	23.61	23.73	23.20	23.23
3414	NYSE	O	Thu, May 8, 2008	24.66	24.66	23.65	23.76
3413	NYSE	O	Wed, May 7, 2008	24.69	25.07	23.80	23.86
3412	NYSE	O	Tue, May 6, 2008	25.11	25.11	24.34	24.76
3411	NYSE	O	Mon, May 5, 2008	25.08	25.08	24.45	24.70
3410	NYSE	O	Fri, May 2, 2008	24.96	25.12	24.25	24.34
3409	NYSE	O	Thu, May 1, 2008	25.52	25.52	23.97	24.72
3408	NYSE	O	Wed, Apr 30, 2008	26.57	26.61	25.48	25.48
3407	NYSE	O	Tue, Apr 29, 2008	27.25	27.25	26.19	26.19
3406	NYSE	O	Mon, Apr 28, 2008	27.02	27.26	26.92	27.21
3405	NYSE	O	Fri, Apr 25, 2008	26.76	27.11	26.54	26.92
3404	NYSE	O	Thu, Apr 24, 2008	26.22	26.78	26.04	26.74
3403	NYSE	O	Wed, Apr 23, 2008	25.74	26.63	25.48	26.15
3402	NYSE	O	Tue, Apr 22, 2008	26.04	26.10	25.50	25.63
3401	NYSE	O	Mon, Apr 21, 2008	25.98	26.46	25.82	26.09
3400	NYSE	O	Fri, Apr 18, 2008	26.39	26.71	25.94	26.11
3399	NYSE	O	Thu, Apr 17, 2008	26.09	26.18	25.68	26.17
3398	NYSE	O	Wed, Apr 16, 2008	25.78	26.15	25.31	26.15
3397	NYSE	O	Tue, Apr 15, 2008	24.80	25.55	24.80	25.55
3396	NYSE	O	Mon, Apr 14, 2008	24.48	25.06	24.42	24.75
3395	NYSE	O	Fri, Apr 11, 2008	25.08	25.08	24.39	24.44
3394	NYSE	O	Thu, Apr 10, 2008	25.10	25.45	24.79	25.08
3393	NYSE	O	Wed, Apr 9, 2008	25.58	25.60	24.70	24.92
3392	NYSE	O	Tue, Apr 8, 2008	25.13	25.62	24.90	25.51
3391	NYSE	O	Mon, Apr 7, 2008	25.45	25.54	24.86	25.26
3390	NYSE	O	Fri, Apr 4, 2008	25.41	25.66	25.09	25.26
3389	NYSE	O	Thu, Apr 3, 2008	25.07	25.50	24.78	25.35
3388	NYSE	O	Wed, Apr 2, 2008	25.19	25.39	24.47	25.09
3387	NYSE	O	Tue, Apr 1, 2008	24.94	25.23	23.27	25.21
3386	NYSE	O	Mon, Mar 31, 2008	24.77	25.80	24.61	24.81
3385	NYSE	O	Fri, Mar 28, 2008	25.11	25.32	24.53	24.77
3384	NYSE	O	Thu, Mar 27, 2008	25.35	25.78	24.96	25.03
3383	NYSE	O	Wed, Mar 26, 2008	26.24	26.24	25.14	25.39
3382	NYSE	O	Tue, Mar 25, 2008	26.00	26.30	25.56	26.30
3381	NYSE	O	Mon, Mar 24, 2008	26.05	26.27	25.78	26.02
3380	NYSE	O	Thu, Mar 20, 2008	25.69	26.06	25.11	26.06
3379	NYSE	O	Wed, Mar 19, 2008	25.42	26.19	25.29	25.71
3378	NYSE	O	Tue, Mar 18, 2008	24.09	25.41	23.78	25.41
3377	NYSE	O	Mon, Mar 17, 2008	23.17	24.33	23.05	23.99
3376	NYSE	O	Fri, Mar 14, 2008	24.03	24.16	22.76	23.64
3375	NYSE	O	Thu, Mar 13, 2008	22.76	23.88	22.39	23.87
3374	NYSE	O	Wed, Mar 12, 2008	23.44	23.82	22.96	23.02
3373	NYSE	O	Tue, Mar 11, 2008	22.60	23.47	22.60	23.37
3372	NYSE	O	Mon, Mar 10, 2008	22.39	22.45	22.06	22.13
3371	NYSE	O	Fri, Mar 7, 2008	21.79	22.52	21.58	22.31
3370	NYSE	O	Thu, Mar 6, 2008	22.88	22.90	21.79	21.89
3369	NYSE	O	Wed, Mar 5, 2008	22.83	23.20	22.53	22.97
3368	NYSE	O	Tue, Mar 4, 2008	22.36	23.15	22.28	22.93
3367	NYSE	O	Mon, Mar 3, 2008	22.56	22.68	22.03	22.55
3366	NYSE	O	Fri, Feb 29, 2008	22.22	22.70	22.20	22.28
3365	NYSE	O	Thu, Feb 28, 2008	23.57	23.68	22.38	22.43
3364	NYSE	O	Wed, Feb 27, 2008	23.74	24.18	23.49	23.62
3363	NYSE	O	Tue, Feb 26, 2008	24.00	24.44	23.68	23.88
3362	NYSE	O	Mon, Feb 25, 2008	23.45	24.04	22.90	24.04
3361	NYSE	O	Fri, Feb 22, 2008	22.82	23.33	22.41	23.26
3360	NYSE	O	Thu, Feb 21, 2008	23.34	23.45	22.62	22.70
3359	NYSE	O	Wed, Feb 20, 2008	22.82	23.29	22.55	23.24
3358	NYSE	O	Tue, Feb 19, 2008	23.12	23.29	22.63	22.91
3357	NYSE	O	Fri, Feb 15, 2008	22.78	22.97	22.10	22.92
3356	NYSE	O	Thu, Feb 14, 2008	22.96	23.24	22.27	22.56
3355	NYSE	O	Wed, Feb 13, 2008	22.88	22.93	22.13	22.76
3354	NYSE	O	Tue, Feb 12, 2008	21.83	22.56	21.56	22.45
3353	NYSE	O	Mon, Feb 11, 2008	22.43	22.43	21.59	21.67
3352	NYSE	O	Fri, Feb 8, 2008	23.23	23.23	22.03	22.36
3351	NYSE	O	Thu, Feb 7, 2008	22.36	23.30	22.33	23.28
3350	NYSE	O	Wed, Feb 6, 2008	23.65	24.00	22.48	22.51
3349	NYSE	O	Tue, Feb 5, 2008	23.73	24.04	23.26	23.56
3348	NYSE	O	Mon, Feb 4, 2008	24.35	24.51	23.65	23.83
3347	NYSE	O	Fri, Feb 1, 2008	23.70	24.40	23.35	24.35
3346	NYSE	O	Thu, Jan 31, 2008	22.78	23.81	22.76	23.57
3345	NYSE	O	Wed, Jan 30, 2008	23.45	23.90	22.72	22.75
3344	NYSE	O	Tue, Jan 29, 2008	23.60	24.01	23.09	23.27
3343	NYSE	O	Mon, Jan 28, 2008	22.65	23.53	22.13	23.48
3342	NYSE	O	Fri, Jan 25, 2008	23.04	23.48	22.41	22.68
3341	NYSE	O	Thu, Jan 24, 2008	24.14	24.14	22.28	22.83
3340	NYSE	O	Wed, Jan 23, 2008	20.86	23.96	20.69	23.82
3339	NYSE	O	Tue, Jan 22, 2008	20.01	21.54	19.63	21.47
3338	NYSE	O	Fri, Jan 18, 2008	21.34	21.40	20.29	20.80
3337	NYSE	O	Thu, Jan 17, 2008	21.46	21.56	20.97	21.03
3336	NYSE	O	Wed, Jan 16, 2008	21.33	22.28	21.31	21.40
3335	NYSE	O	Tue, Jan 15, 2008	21.57	21.78	20.87	21.38
3334	NYSE	O	Mon, Jan 14, 2008	22.56	22.76	21.12	21.79
3333	NYSE	O	Fri, Jan 11, 2008	22.51	23.02	21.90	22.36
3332	NYSE	O	Thu, Jan 10, 2008	21.88	22.79	21.45	22.31
3331	NYSE	O	Wed, Jan 9, 2008	21.44	22.02	20.77	21.99
3330	NYSE	O	Tue, Jan 8, 2008	22.77	23.05	21.40	21.45
3329	NYSE	O	Mon, Jan 7, 2008	22.08	22.94	22.08	22.64
3328	NYSE	O	Fri, Jan 4, 2008	23.50	23.50	21.57	21.93
3327	NYSE	O	Thu, Jan 3, 2008	24.42	24.72	23.74	23.87
3326	NYSE	O	Wed, Jan 2, 2008	25.84	25.84	24.40	24.43
3325	NYSE	O	Mon, Dec 31, 2007	25.97	26.41	25.66	26.17
3324	NYSE	O	Fri, Dec 28, 2007	27.21	27.54	25.90	25.96
3323	NYSE	O	Thu, Dec 27, 2007	28.00	28.15	27.20	27.33
3322	NYSE	O	Wed, Dec 26, 2007	28.02	28.26	27.84	27.98
3321	NYSE	O	Mon, Dec 24, 2007	27.85	28.33	27.63	28.31
3320	NYSE	O	Fri, Dec 21, 2007	26.92	27.62	26.92	27.60
3319	NYSE	O	Thu, Dec 20, 2007	26.77	26.92	26.18	26.90
3318	NYSE	O	Wed, Dec 19, 2007	26.28	26.70	26.15	26.62
3317	NYSE	O	Tue, Dec 18, 2007	26.16	26.48	25.48	26.38
3316	NYSE	O	Mon, Dec 17, 2007	26.47	26.69	25.97	25.97
3315	NYSE	O	Fri, Dec 14, 2007	27.32	27.57	26.44	26.53
3314	NYSE	O	Thu, Dec 13, 2007	26.94	27.11	26.53	27.06
3313	NYSE	O	Wed, Dec 12, 2007	27.62	28.02	26.74	27.02
3312	NYSE	O	Tue, Dec 11, 2007	28.57	28.76	26.81	26.81
3311	NYSE	O	Mon, Dec 10, 2007	27.84	28.48	27.65	28.48
3310	NYSE	O	Fri, Dec 7, 2007	28.33	28.49	27.61	27.78
3309	NYSE	O	Thu, Dec 6, 2007	27.44	28.54	27.34	28.49
3308	NYSE	O	Wed, Dec 5, 2007	27.00	27.42	26.81	27.42
3307	NYSE	O	Tue, Dec 4, 2007	27.17	27.21	26.36	26.72
3306	NYSE	O	Mon, Dec 3, 2007	27.60	27.79	27.05	27.36
3305	NYSE	O	Fri, Nov 30, 2007	27.91	28.47	27.55	27.60
3304	NYSE	O	Thu, Nov 29, 2007	28.07	28.07	27.40	27.69
3303	NYSE	O	Wed, Nov 28, 2007	27.45	28.15	27.29	28.14
3302	NYSE	O	Tue, Nov 27, 2007	26.81	27.33	26.71	27.30
3301	NYSE	O	Mon, Nov 26, 2007	28.32	28.37	26.68	26.75
3300	NYSE	O	Fri, Nov 23, 2007	27.77	28.46	27.72	28.27
3299	NYSE	O	Wed, Nov 21, 2007	27.13	27.70	26.65	27.66
3298	NYSE	O	Tue, Nov 20, 2007	27.84	28.51	26.74	27.26
3297	NYSE	O	Mon, Nov 19, 2007	28.58	28.58	27.81	27.81
3296	NYSE	O	Fri, Nov 16, 2007	28.74	29.06	28.16	28.73
3295	NYSE	O	Thu, Nov 15, 2007	28.40	29.08	28.19	28.70
3294	NYSE	O	Wed, Nov 14, 2007	29.17	29.50	28.66	28.78
3293	NYSE	O	Tue, Nov 13, 2007	28.24	29.73	28.14	29.49
3292	NYSE	O	Mon, Nov 12, 2007	27.60	28.54	27.26	27.92
3291	NYSE	O	Fri, Nov 9, 2007	26.91	28.18	26.91	28.13
3290	NYSE	O	Thu, Nov 8, 2007	26.26	26.48	25.67	26.39
3289	NYSE	O	Wed, Nov 7, 2007	26.80	26.86	26.02	26.08
3288	NYSE	O	Tue, Nov 6, 2007	26.81	27.06	26.31	27.02
3287	NYSE	O	Mon, Nov 5, 2007	26.88	27.29	26.40	26.61
3286	NYSE	O	Fri, Nov 2, 2007	27.91	27.99	26.87	27.19
3285	NYSE	O	Thu, Nov 1, 2007	28.04	28.14	27.32	27.64
3284	NYSE	O	Wed, Oct 31, 2007	28.41	28.71	27.93	28.61
3283	NYSE	O	Tue, Oct 30, 2007	27.67	28.46	27.63	28.19
3282	NYSE	O	Mon, Oct 29, 2007	28.62	28.83	27.72	27.84
3281	NYSE	O	Fri, Oct 26, 2007	28.17	28.55	27.69	28.51
3280	NYSE	O	Thu, Oct 25, 2007	27.84	28.20	27.20	27.82
3279	NYSE	O	Wed, Oct 24, 2007	27.46	27.82	26.80	27.74
3278	NYSE	O	Tue, Oct 23, 2007	27.53	27.78	27.10	27.72
3277	NYSE	O	Mon, Oct 22, 2007	26.35	27.35	26.19	27.26
3276	NYSE	O	Fri, Oct 19, 2007	27.31	27.36	26.59	26.59
3275	NYSE	O	Thu, Oct 18, 2007	27.11	27.58	26.76	27.36
3274	NYSE	O	Wed, Oct 17, 2007	27.38	27.53	26.36	27.16
3273	NYSE	O	Tue, Oct 16, 2007	27.32	27.46	26.94	27.05
3272	NYSE	O	Mon, Oct 15, 2007	28.18	28.19	27.24	27.44
3271	NYSE	O	Fri, Oct 12, 2007	28.22	28.47	28.03	28.05
3270	NYSE	O	Thu, Oct 11, 2007	28.73	28.84	27.98	28.09
3269	NYSE	O	Wed, Oct 10, 2007	28.84	28.84	28.33	28.67
3268	NYSE	O	Tue, Oct 9, 2007	28.85	29.02	28.38	28.84
3267	NYSE	O	Mon, Oct 8, 2007	29.04	29.04	28.64	28.83
3266	NYSE	O	Fri, Oct 5, 2007	28.28	29.19	28.28	29.15
3265	NYSE	O	Thu, Oct 4, 2007	28.33	28.47	28.03	28.40
3264	NYSE	O	Wed, Oct 3, 2007	28.28	28.31	27.94	28.29
3263	NYSE	O	Tue, Oct 2, 2007	27.85	28.31	27.85	28.20
3262	NYSE	O	Mon, Oct 1, 2007	27.07	27.89	26.95	27.87
3261	NYSE	O	Fri, Sep 28, 2007	27.87	27.87	27.01	27.07
3260	NYSE	O	Thu, Sep 27, 2007	27.80	27.85	27.51	27.84
3259	NYSE	O	Wed, Sep 26, 2007	27.59	27.93	27.31	27.83
3258	NYSE	O	Tue, Sep 25, 2007	27.60	27.68	27.21	27.36
3257	NYSE	O	Mon, Sep 24, 2007	27.44	27.99	27.38	27.88
3256	NYSE	O	Fri, Sep 21, 2007	27.67	27.70	27.27	27.36
3255	NYSE	O	Thu, Sep 20, 2007	28.18	28.18	27.28	27.41
3254	NYSE	O	Wed, Sep 19, 2007	27.44	28.33	27.37	28.26
3253	NYSE	O	Tue, Sep 18, 2007	26.31	27.44	26.19	27.44
3252	NYSE	O	Mon, Sep 17, 2007	26.52	26.62	26.15	26.21
3251	NYSE	O	Fri, Sep 14, 2007	26.11	26.54	25.98	26.54
3250	NYSE	O	Thu, Sep 13, 2007	26.15	26.46	25.81	26.30
3249	NYSE	O	Wed, Sep 12, 2007	25.83	26.32	25.57	25.99
3248	NYSE	O	Tue, Sep 11, 2007	25.31	25.88	25.28	25.88
3247	NYSE	O	Mon, Sep 10, 2007	25.58	25.74	24.92	25.34
3246	NYSE	O	Fri, Sep 7, 2007	25.72	25.82	25.30	25.48
3245	NYSE	O	Thu, Sep 6, 2007	26.10	26.15	25.66	25.85
3244	NYSE	O	Wed, Sep 5, 2007	26.49	26.49	25.78	25.92
3243	NYSE	O	Tue, Sep 4, 2007	26.09	26.76	25.97	26.49
3242	NYSE	O	Fri, Aug 31, 2007	26.64	26.82	26.03	26.15
3241	NYSE	O	Thu, Aug 30, 2007	26.01	26.62	25.89	26.21
3240	NYSE	O	Wed, Aug 29, 2007	25.57	26.35	25.46	26.35
3239	NYSE	O	Tue, Aug 28, 2007	25.98	26.10	25.39	25.39
3238	NYSE	O	Mon, Aug 27, 2007	26.73	26.87	26.21	26.24
3237	NYSE	O	Fri, Aug 24, 2007	26.32	26.78	26.19	26.76
3236	NYSE	O	Thu, Aug 23, 2007	27.48	27.59	26.29	26.38
3235	NYSE	O	Wed, Aug 22, 2007	27.60	27.88	27.04	27.30
3234	NYSE	O	Tue, Aug 21, 2007	27.21	27.45	26.86	27.17
3233	NYSE	O	Mon, Aug 20, 2007	27.11	27.58	26.65	27.26
3232	NYSE	O	Fri, Aug 17, 2007	26.39	27.59	26.29	27.19
3231	NYSE	O	Thu, Aug 16, 2007	24.00	25.78	23.93	25.78
3230	NYSE	O	Wed, Aug 15, 2007	24.15	25.34	23.90	24.21
3229	NYSE	O	Tue, Aug 14, 2007	25.15	25.38	24.35	24.35
3228	NYSE	O	Mon, Aug 13, 2007	26.15	26.51	25.20	25.27
3227	NYSE	O	Fri, Aug 10, 2007	26.14	27.03	25.73	25.91
3226	NYSE	O	Thu, Aug 9, 2007	26.00	27.16	25.73	26.53
3225	NYSE	O	Wed, Aug 8, 2007	25.57	27.03	25.20	26.67
3224	NYSE	O	Tue, Aug 7, 2007	24.50	25.64	23.64	25.29
3223	NYSE	O	Mon, Aug 6, 2007	23.43	24.54	23.14	24.54
3222	NYSE	O	Fri, Aug 3, 2007	23.59	23.59	22.91	23.01
3221	NYSE	O	Thu, Aug 2, 2007	22.51	23.61	22.51	23.48
3220	NYSE	O	Wed, Aug 1, 2007	22.76	23.16	22.15	22.97
3219	NYSE	O	Tue, Jul 31, 2007	23.41	23.52	22.66	22.73
3218	NYSE	O	Mon, Jul 30, 2007	22.87	23.08	22.41	22.84
3217	NYSE	O	Fri, Jul 27, 2007	22.74	23.32	22.65	22.76
3216	NYSE	O	Thu, Jul 26, 2007	22.77	23.32	22.62	23.20
3215	NYSE	O	Wed, Jul 25, 2007	22.97	23.50	22.82	23.25
3214	NYSE	O	Tue, Jul 24, 2007	23.54	23.55	22.76	22.80
3213	NYSE	O	Mon, Jul 23, 2007	23.93	24.04	23.51	23.51
3212	NYSE	O	Fri, Jul 20, 2007	24.52	24.58	23.73	23.88
3211	NYSE	O	Thu, Jul 19, 2007	24.52	24.75	24.48	24.58
3210	NYSE	O	Wed, Jul 18, 2007	24.21	24.42	23.71	24.42
3209	NYSE	O	Tue, Jul 17, 2007	24.46	24.60	24.25	24.33
3208	NYSE	O	Mon, Jul 16, 2007	24.69	24.89	24.36	24.36
3207	NYSE	O	Fri, Jul 13, 2007	24.95	24.99	24.51	24.81
3206	NYSE	O	Thu, Jul 12, 2007	24.33	24.77	24.24	24.76
3205	NYSE	O	Wed, Jul 11, 2007	24.29	24.41	24.13	24.29
3204	NYSE	O	Tue, Jul 10, 2007	24.86	24.96	24.21	24.26
3203	NYSE	O	Mon, Jul 9, 2007	25.18	25.27	24.94	25.06
3202	NYSE	O	Fri, Jul 6, 2007	25.32	25.38	24.94	25.19
3201	NYSE	O	Thu, Jul 5, 2007	25.18	25.41	25.08	25.30
3200	NYSE	O	Tue, Jul 3, 2007	25.31	25.33	24.87	25.00
3199	NYSE	O	Mon, Jul 2, 2007	24.63	25.23	24.45	25.23
3198	NYSE	O	Fri, Jun 29, 2007	24.66	25.00	24.22	24.39
3197	NYSE	O	Thu, Jun 28, 2007	24.85	25.13	24.55	24.55
3196	NYSE	O	Wed, Jun 27, 2007	24.02	24.96	23.97	24.89
3195	NYSE	O	Tue, Jun 26, 2007	24.45	24.52	24.10	24.20
3194	NYSE	O	Mon, Jun 25, 2007	24.53	24.68	24.09	24.20
3193	NYSE	O	Fri, Jun 22, 2007	24.58	24.69	24.26	24.53
3192	NYSE	O	Thu, Jun 21, 2007	24.40	24.59	23.75	24.49
3191	NYSE	O	Wed, Jun 20, 2007	25.42	25.50	24.39	24.43
3190	NYSE	O	Tue, Jun 19, 2007	25.03	25.32	24.80	25.32
3189	NYSE	O	Mon, Jun 18, 2007	25.71	25.80	25.08	25.09
3188	NYSE	O	Fri, Jun 15, 2007	25.78	26.15	25.49	25.59
3187	NYSE	O	Thu, Jun 14, 2007	25.40	25.93	24.77	24.91
3186	NYSE	O	Wed, Jun 13, 2007	24.63	25.31	24.63	25.20
3185	NYSE	O	Tue, Jun 12, 2007	25.20	25.20	24.41	24.59
3184	NYSE	O	Mon, Jun 11, 2007	25.66	25.69	25.18	25.19
3183	NYSE	O	Fri, Jun 8, 2007	25.22	25.79	25.17	25.70
3182	NYSE	O	Thu, Jun 7, 2007	25.85	25.85	25.08	25.21
3181	NYSE	O	Wed, Jun 6, 2007	25.89	26.08	25.68	25.98
3180	NYSE	O	Tue, Jun 5, 2007	26.49	26.57	25.84	25.94
3179	NYSE	O	Mon, Jun 4, 2007	26.57	26.86	26.54	26.65
3178	NYSE	O	Fri, Jun 1, 2007	26.90	26.96	26.47	26.57
3177	NYSE	O	Thu, May 31, 2007	26.82	26.90	26.41	26.55
3176	NYSE	O	Wed, May 30, 2007	26.08	26.82	26.08	26.82
3175	NYSE	O	Tue, May 29, 2007	26.24	26.63	26.22	26.32
3174	NYSE	O	Fri, May 25, 2007	25.57	26.00	25.57	25.77
3173	NYSE	O	Thu, May 24, 2007	26.06	26.09	25.29	25.56
3172	NYSE	O	Wed, May 23, 2007	26.42	26.62	26.00	26.03
3171	NYSE	O	Tue, May 22, 2007	25.96	26.49	25.81	26.27
3170	NYSE	O	Mon, May 21, 2007	25.90	26.19	25.77	25.88
3169	NYSE	O	Fri, May 18, 2007	26.30	26.30	25.56	25.71
3168	NYSE	O	Thu, May 17, 2007	26.91	26.93	26.15	26.29
3167	NYSE	O	Wed, May 16, 2007	26.70	26.97	26.49	26.73
3166	NYSE	O	Tue, May 15, 2007	27.03	27.12	26.43	26.46
3165	NYSE	O	Mon, May 14, 2007	27.43	27.49	26.94	26.96
3164	NYSE	O	Fri, May 11, 2007	27.24	27.44	27.14	27.36
3163	NYSE	O	Thu, May 10, 2007	27.41	27.56	27.01	27.01
3162	NYSE	O	Wed, May 9, 2007	27.22	27.80	27.22	27.64
3161	NYSE	O	Tue, May 8, 2007	27.27	27.44	27.06	27.35
3160	NYSE	O	Mon, May 7, 2007	27.48	27.68	27.36	27.36
3159	NYSE	O	Fri, May 4, 2007	27.69	27.70	27.29	27.45
3158	NYSE	O	Thu, May 3, 2007	27.57	27.60	27.24	27.29
3157	NYSE	O	Wed, May 2, 2007	27.11	27.31	26.77	27.11
3156	NYSE	O	Tue, May 1, 2007	27.16	27.25	26.63	27.03
3155	NYSE	O	Mon, Apr 30, 2007	27.64	27.65	26.99	27.02
3154	NYSE	O	Fri, Apr 27, 2007	27.58	27.72	27.38	27.65
3153	NYSE	O	Thu, Apr 26, 2007	27.72	27.87	27.51	27.73
3152	NYSE	O	Wed, Apr 25, 2007	28.02	28.17	27.51	27.79
3151	NYSE	O	Tue, Apr 24, 2007	28.07	28.08	27.52	27.79
3150	NYSE	O	Mon, Apr 23, 2007	28.04	28.21	27.82	28.01
3149	NYSE	O	Fri, Apr 20, 2007	27.17	27.74	27.17	27.45
3148	NYSE	O	Thu, Apr 19, 2007	27.18	27.29	27.04	27.17
3147	NYSE	O	Wed, Apr 18, 2007	27.50	27.68	27.37	27.46
3146	NYSE	O	Tue, Apr 17, 2007	27.31	27.68	27.12	27.67
3145	NYSE	O	Mon, Apr 16, 2007	27.33	27.35	27.12	27.25
3144	NYSE	O	Fri, Apr 13, 2007	26.84	27.16	26.60	27.11
3143	NYSE	O	Thu, Apr 12, 2007	26.76	26.80	26.56	26.78
3142	NYSE	O	Wed, Apr 11, 2007	27.29	27.29	26.71	26.85
3141	NYSE	O	Tue, Apr 10, 2007	27.06	27.37	27.00	27.24
3140	NYSE	O	Mon, Apr 9, 2007	26.96	27.20	26.96	27.10
3139	NYSE	O	Thu, Apr 5, 2007	27.17	27.30	27.05	27.20
3138	NYSE	O	Wed, Apr 4, 2007	27.61	27.69	27.17	27.39
3137	NYSE	O	Tue, Apr 3, 2007	27.54	27.82	27.46	27.67
3136	NYSE	O	Mon, Apr 2, 2007	27.36	27.52	27.08	27.48
3135	NYSE	O	Fri, Mar 30, 2007	27.15	27.44	26.86	27.31
3134	NYSE	O	Thu, Mar 29, 2007	27.15	27.28	26.84	27.17
3133	NYSE	O	Wed, Mar 28, 2007	26.79	27.21	26.50	26.93
3132	NYSE	O	Tue, Mar 27, 2007	27.16	27.26	26.82	26.98
3131	NYSE	O	Mon, Mar 26, 2007	27.54	27.55	26.92	27.19
3130	NYSE	O	Fri, Mar 23, 2007	27.65	27.74	27.50	27.55
3129	NYSE	O	Thu, Mar 22, 2007	27.73	27.76	27.41	27.65
3128	NYSE	O	Wed, Mar 21, 2007	27.32	27.84	27.03	27.74
3127	NYSE	O	Tue, Mar 20, 2007	26.87	27.25	26.69	27.22
3126	NYSE	O	Mon, Mar 19, 2007	26.80	27.05	26.60	26.95
3125	NYSE	O	Fri, Mar 16, 2007	27.13	27.13	26.55	26.69
3124	NYSE	O	Thu, Mar 15, 2007	26.82	27.14	26.60	27.13
3123	NYSE	O	Wed, Mar 14, 2007	26.44	26.80	26.16	26.79
3122	NYSE	O	Tue, Mar 13, 2007	26.65	26.77	26.44	26.47
3121	NYSE	O	Mon, Mar 12, 2007	26.52	26.91	26.36	26.89
3120	NYSE	O	Fri, Mar 9, 2007	26.62	26.74	26.29	26.70
3119	NYSE	O	Thu, Mar 8, 2007	26.18	26.55	26.09	26.36
3118	NYSE	O	Wed, Mar 7, 2007	26.16	26.33	25.87	25.88
3117	NYSE	O	Tue, Mar 6, 2007	25.38	26.36	25.32	26.20
3116	NYSE	O	Mon, Mar 5, 2007	26.03	26.12	25.25	25.25
3115	NYSE	O	Fri, Mar 2, 2007	26.52	26.60	25.92	26.33
3114	NYSE	O	Thu, Mar 1, 2007	26.62	27.00	25.18	26.69
3113	NYSE	O	Wed, Feb 28, 2007	26.60	27.01	26.39	26.64
3112	NYSE	O	Tue, Feb 27, 2007	27.33	27.44	26.36	26.59
3111	NYSE	O	Mon, Feb 26, 2007	28.17	28.17	27.11	27.76
3110	NYSE	O	Fri, Feb 23, 2007	28.28	28.29	27.92	27.96
3109	NYSE	O	Thu, Feb 22, 2007	28.52	28.52	28.04	28.27
3108	NYSE	O	Wed, Feb 21, 2007	28.47	28.62	28.28	28.54
3107	NYSE	O	Tue, Feb 20, 2007	28.06	28.75	27.61	28.64
3106	NYSE	O	Fri, Feb 16, 2007	28.21	28.41	27.76	28.18
3105	NYSE	O	Thu, Feb 15, 2007	27.89	28.37	27.70	28.19
3104	NYSE	O	Wed, Feb 14, 2007	28.15	28.47	27.70	27.83
3103	NYSE	O	Tue, Feb 13, 2007	27.72	28.17	27.36	28.17
3102	NYSE	O	Mon, Feb 12, 2007	28.18	28.19	27.27	27.75
3101	NYSE	O	Fri, Feb 9, 2007	28.82	28.95	27.47	28.18
3100	NYSE	O	Thu, Feb 8, 2007	29.22	29.40	28.76	28.85
3099	NYSE	O	Wed, Feb 7, 2007	28.57	29.24	28.45	29.24
3098	NYSE	O	Tue, Feb 6, 2007	28.22	28.60	28.13	28.57
3097	NYSE	O	Mon, Feb 5, 2007	27.96	28.23	27.89	28.19
3096	NYSE	O	Fri, Feb 2, 2007	28.02	28.08	27.86	28.08
3095	NYSE	O	Thu, Feb 1, 2007	27.90	28.08	27.66	28.08
3094	NYSE	O	Wed, Jan 31, 2007	27.80	28.13	27.52	27.87
3093	NYSE	O	Tue, Jan 30, 2007	27.70	27.76	27.35	27.76
3092	NYSE	O	Mon, Jan 29, 2007	27.43	27.89	27.43	27.74
3091	NYSE	O	Fri, Jan 26, 2007	27.56	27.58	27.26	27.56
3090	NYSE	O	Thu, Jan 25, 2007	27.64	27.75	27.33	27.56
3089	NYSE	O	Wed, Jan 24, 2007	27.13	27.58	27.11	27.55
3088	NYSE	O	Tue, Jan 23, 2007	26.82	27.21	26.77	27.08
3087	NYSE	O	Mon, Jan 22, 2007	27.23	27.23	26.87	26.91
3086	NYSE	O	Fri, Jan 19, 2007	26.97	27.29	26.63	27.29
3085	NYSE	O	Thu, Jan 18, 2007	27.08	27.11	26.71	26.97
3084	NYSE	O	Wed, Jan 17, 2007	27.15	27.30	26.92	27.06
3083	NYSE	O	Tue, Jan 16, 2007	27.07	27.19	26.88	27.15
3082	NYSE	O	Fri, Jan 12, 2007	26.88	26.93	26.77	26.87
3081	NYSE	O	Thu, Jan 11, 2007	26.61	27.07	26.53	26.84
3080	NYSE	O	Wed, Jan 10, 2007	26.29	26.61	26.15	26.55
3079	NYSE	O	Tue, Jan 9, 2007	26.13	26.47	25.93	26.44
3078	NYSE	O	Mon, Jan 8, 2007	26.21	26.29	25.93	26.17
3077	NYSE	O	Fri, Jan 5, 2007	27.05	27.05	26.23	26.23
3076	NYSE	O	Thu, Jan 4, 2007	26.84	27.07	26.44	27.05
3075	NYSE	O	Wed, Jan 3, 2007	26.79	27.21	26.54	26.84
3074	NYSE	O	Fri, Dec 29, 2006	26.99	27.10	26.78	26.82
3073	NYSE	O	Thu, Dec 28, 2006	27.01	27.10	26.74	26.94
3072	NYSE	O	Wed, Dec 27, 2006	26.75	27.09	26.75	27.09
3071	NYSE	O	Tue, Dec 26, 2006	26.30	26.73	26.30	26.64
3070	NYSE	O	Fri, Dec 22, 2006	26.50	26.58	26.19	26.32
3069	NYSE	O	Thu, Dec 21, 2006	26.76	27.02	26.42	26.49
3068	NYSE	O	Wed, Dec 20, 2006	26.79	26.92	26.59	26.79
3067	NYSE	O	Tue, Dec 19, 2006	26.49	26.65	26.15	26.59
3066	NYSE	O	Mon, Dec 18, 2006	27.35	27.35	26.69	26.75
3065	NYSE	O	Fri, Dec 15, 2006	27.14	27.45	27.06	27.28
3064	NYSE	O	Thu, Dec 14, 2006	27.21	27.55	27.03	27.10
3063	NYSE	O	Wed, Dec 13, 2006	27.19	27.32	27.07	27.26
3062	NYSE	O	Tue, Dec 12, 2006	27.39	27.47	26.98	27.13
3061	NYSE	O	Mon, Dec 11, 2006	27.11	27.41	27.05	27.25
3060	NYSE	O	Fri, Dec 8, 2006	26.91	27.13	26.70	27.08
3059	NYSE	O	Thu, Dec 7, 2006	27.14	27.22	26.85	26.93
3058	NYSE	O	Wed, Dec 6, 2006	27.21	27.36	27.00	27.24
3057	NYSE	O	Tue, Dec 5, 2006	27.25	27.35	27.08	27.20
3056	NYSE	O	Mon, Dec 4, 2006	26.83	27.25	26.76	27.16
3055	NYSE	O	Fri, Dec 1, 2006	26.39	26.78	26.25	26.75
3054	NYSE	O	Thu, Nov 30, 2006	26.29	26.69	26.15	26.59
3053	NYSE	O	Wed, Nov 29, 2006	25.98	26.24	25.77	26.24
3052	NYSE	O	Tue, Nov 28, 2006	25.85	26.01	25.47	25.95
3051	NYSE	O	Mon, Nov 27, 2006	26.59	26.66	25.73	25.85
3050	NYSE	O	Fri, Nov 24, 2006	26.41	26.73	26.35	26.66
3049	NYSE	O	Wed, Nov 22, 2006	26.83	26.86	26.32	26.57
3048	NYSE	O	Tue, Nov 21, 2006	26.36	26.86	26.22	26.86
3047	NYSE	O	Mon, Nov 20, 2006	25.93	26.48	25.87	26.43
3046	NYSE	O	Fri, Nov 17, 2006	25.94	25.95	25.72	25.88
3045	NYSE	O	Thu, Nov 16, 2006	26.02	26.02	25.66	25.97
3044	NYSE	O	Wed, Nov 15, 2006	25.85	25.99	25.72	25.88
3043	NYSE	O	Tue, Nov 14, 2006	25.57	25.80	25.46	25.77
3042	NYSE	O	Mon, Nov 13, 2006	25.50	25.50	25.50	25.50
3041	NYSE	O	Fri, Nov 10, 2006	25.52	25.61	25.42	25.61
3040	NYSE	O	Thu, Nov 9, 2006	25.52	25.66	25.46	25.53
3039	NYSE	O	Wed, Nov 8, 2006	25.42	25.58	25.32	25.52
3038	NYSE	O	Tue, Nov 7, 2006	25.54	25.56	25.31	25.42
3037	NYSE	O	Mon, Nov 6, 2006	25.47	25.57	25.37	25.49
3036	NYSE	O	Fri, Nov 3, 2006	25.48	25.54	25.25	25.37
3035	NYSE	O	Thu, Nov 2, 2006	25.42	25.54	25.18	25.33
3034	NYSE	O	Wed, Nov 1, 2006	25.61	25.61	25.39	25.48
3033	NYSE	O	Tue, Oct 31, 2006	25.57	25.58	25.37	25.57
3032	NYSE	O	Mon, Oct 30, 2006	25.18	25.58	25.13	25.57
3031	NYSE	O	Fri, Oct 27, 2006	25.55	25.59	25.24	25.29
3030	NYSE	O	Thu, Oct 26, 2006	25.56	25.56	25.33	25.55
3029	NYSE	O	Wed, Oct 25, 2006	25.28	25.56	25.19	25.45
3028	NYSE	O	Tue, Oct 24, 2006	25.46	25.50	25.30	25.37
3027	NYSE	O	Mon, Oct 23, 2006	25.44	25.57	25.19	25.54
3026	NYSE	O	Fri, Oct 20, 2006	25.54	25.54	25.39	25.45
3025	NYSE	O	Thu, Oct 19, 2006	25.20	25.53	25.20	25.53
3024	NYSE	O	Wed, Oct 18, 2006	25.35	25.37	25.13	25.20
3023	NYSE	O	Tue, Oct 17, 2006	25.37	25.85	25.31	25.57
3022	NYSE	O	Mon, Oct 16, 2006	24.97	25.30	24.89	25.30
3021	NYSE	O	Fri, Oct 13, 2006	24.45	24.84	24.41	24.84
3020	NYSE	O	Thu, Oct 12, 2006	24.21	24.47	24.20	24.39
3019	NYSE	O	Wed, Oct 11, 2006	24.28	24.43	23.99	24.20
3018	NYSE	O	Tue, Oct 10, 2006	24.50	24.69	24.10	24.21
3017	NYSE	O	Mon, Oct 9, 2006	24.30	24.59	24.09	24.59
3016	NYSE	O	Fri, Oct 6, 2006	24.51	24.57	24.25	24.29
3015	NYSE	O	Thu, Oct 5, 2006	24.30	24.60	24.21	24.60
3014	NYSE	O	Wed, Oct 4, 2006	24.03	24.36	24.03	24.36
3013	NYSE	O	Tue, Oct 3, 2006	23.88	24.20	23.81	24.02
3012	NYSE	O	Mon, Oct 2, 2006	23.92	24.05	23.63	23.85
3011	NYSE	O	Fri, Sep 29, 2006	24.02	24.18	23.92	23.93
3010	NYSE	O	Thu, Sep 28, 2006	24.30	24.30	23.88	23.94
3009	NYSE	O	Wed, Sep 27, 2006	24.04	24.29	23.97	24.29
3008	NYSE	O	Tue, Sep 26, 2006	24.09	24.21	23.91	24.04
3007	NYSE	O	Mon, Sep 25, 2006	23.98	24.12	23.74	24.03
3006	NYSE	O	Fri, Sep 22, 2006	23.81	23.99	23.62	23.98
3005	NYSE	O	Thu, Sep 21, 2006	24.19	24.21	23.76	23.92
3004	NYSE	O	Wed, Sep 20, 2006	24.18	24.31	24.02	24.20
3003	NYSE	O	Tue, Sep 19, 2006	23.96	24.10	23.74	24.10
3002	NYSE	O	Mon, Sep 18, 2006	23.93	24.02	23.74	23.89
3001	NYSE	O	Fri, Sep 15, 2006	23.98	23.99	23.61	23.92
3000	NYSE	O	Thu, Sep 14, 2006	23.63	23.81	23.54	23.80
2999	NYSE	O	Wed, Sep 13, 2006	23.86	23.86	23.70	23.84
2998	NYSE	O	Tue, Sep 12, 2006	23.43	23.80	23.43	23.80
2997	NYSE	O	Mon, Sep 11, 2006	23.67	23.76	23.43	23.71
2996	NYSE	O	Fri, Sep 8, 2006	23.12	23.88	23.12	23.83
2995	NYSE	O	Thu, Sep 7, 2006	23.99	24.06	23.53	23.55
2994	NYSE	O	Wed, Sep 6, 2006	24.21	24.21	23.87	23.99
2993	NYSE	O	Tue, Sep 5, 2006	23.67	23.97	23.62	23.97
2992	NYSE	O	Fri, Sep 1, 2006	23.87	23.87	23.57	23.62
2991	NYSE	O	Thu, Aug 31, 2006	23.92	24.06	23.81	23.81
2990	NYSE	O	Wed, Aug 30, 2006	23.82	23.97	23.69	23.86
2989	NYSE	O	Tue, Aug 29, 2006	23.72	23.92	23.58	23.92
2988	NYSE	O	Mon, Aug 28, 2006	23.61	23.73	23.52	23.72
2987	NYSE	O	Fri, Aug 25, 2006	23.60	23.67	23.50	23.59
2986	NYSE	O	Thu, Aug 24, 2006	23.24	23.62	23.24	23.60
2985	NYSE	O	Wed, Aug 23, 2006	23.43	23.45	23.11	23.30
2984	NYSE	O	Tue, Aug 22, 2006	22.95	23.31	22.89	23.30
2983	NYSE	O	Mon, Aug 21, 2006	22.91	23.06	22.85	23.06
2982	NYSE	O	Fri, Aug 18, 2006	23.03	23.03	22.82	22.92
2981	NYSE	O	Thu, Aug 17, 2006	23.09	23.24	22.95	22.96
2980	NYSE	O	Wed, Aug 16, 2006	23.11	23.19	22.95	23.09
2979	NYSE	O	Tue, Aug 15, 2006	23.10	23.15	22.76	23.01
2978	NYSE	O	Mon, Aug 14, 2006	22.69	23.04	22.37	22.76
2977	NYSE	O	Fri, Aug 11, 2006	22.61	22.63	22.29	22.42
2976	NYSE	O	Thu, Aug 10, 2006	22.37	22.77	22.13	22.58
2975	NYSE	O	Wed, Aug 9, 2006	22.50	22.71	22.32	22.40
2974	NYSE	O	Tue, Aug 8, 2006	22.85	23.00	22.29	22.37
2973	NYSE	O	Mon, Aug 7, 2006	23.00	23.00	22.69	22.86
2972	NYSE	O	Fri, Aug 4, 2006	22.76	23.00	22.61	22.95
2971	NYSE	O	Thu, Aug 3, 2006	22.32	22.60	22.18	22.56
2970	NYSE	O	Wed, Aug 2, 2006	22.34	22.44	22.10	22.32
2969	NYSE	O	Tue, Aug 1, 2006	22.05	22.38	21.83	22.23
2968	NYSE	O	Mon, Jul 31, 2006	22.45	22.51	21.92	22.16
2967	NYSE	O	Fri, Jul 28, 2006	22.22	22.45	22.19	22.41
2966	NYSE	O	Thu, Jul 27, 2006	22.47	22.56	22.04	22.10
2965	NYSE	O	Wed, Jul 26, 2006	22.23	22.39	22.08	22.32
2964	NYSE	O	Tue, Jul 25, 2006	21.94	22.26	21.81	22.21
2963	NYSE	O	Mon, Jul 24, 2006	21.52	21.85	21.37	21.85
2962	NYSE	O	Fri, Jul 21, 2006	21.82	21.84	21.31	21.32
2961	NYSE	O	Thu, Jul 20, 2006	22.17	22.20	21.79	21.82
2960	NYSE	O	Wed, Jul 19, 2006	21.54	22.29	21.53	22.09
2959	NYSE	O	Tue, Jul 18, 2006	21.26	21.63	21.17	21.59
2958	NYSE	O	Mon, Jul 17, 2006	21.42	21.45	20.97	21.01
2957	NYSE	O	Fri, Jul 14, 2006	21.57	21.62	21.22	21.29
2956	NYSE	O	Thu, Jul 13, 2006	21.81	21.81	21.39	21.41
2955	NYSE	O	Wed, Jul 12, 2006	21.90	22.08	21.78	21.90
2954	NYSE	O	Tue, Jul 11, 2006	21.75	21.88	21.45	21.81
2953	NYSE	O	Mon, Jul 10, 2006	21.59	21.82	21.56	21.73
2952	NYSE	O	Fri, Jul 7, 2006	21.59	21.71	21.33	21.50
2951	NYSE	O	Thu, Jul 6, 2006	21.56	21.69	21.38	21.59
2950	NYSE	O	Wed, Jul 5, 2006	21.59	21.72	21.29	21.59
2949	NYSE	O	Mon, Jul 3, 2006	21.35	21.59	21.21	21.59
2948	NYSE	O	Fri, Jun 30, 2006	21.76	22.00	21.21	21.21
2947	NYSE	O	Thu, Jun 29, 2006	21.36	21.72	21.34	21.72
2946	NYSE	O	Wed, Jun 28, 2006	21.06	21.47	21.02	21.47
2945	NYSE	O	Tue, Jun 27, 2006	21.12	21.26	20.97	20.99
2944	NYSE	O	Mon, Jun 26, 2006	20.72	21.03	20.70	21.03
2943	NYSE	O	Fri, Jun 23, 2006	20.85	20.97	20.58	20.63
2942	NYSE	O	Thu, Jun 22, 2006	21.15	21.15	20.82	20.82
2941	NYSE	O	Wed, Jun 21, 2006	21.16	21.29	21.01	21.07
2940	NYSE	O	Tue, Jun 20, 2006	21.13	21.26	21.02	21.18
2939	NYSE	O	Mon, Jun 19, 2006	21.48	21.50	21.16	21.18
2938	NYSE	O	Fri, Jun 16, 2006	21.59	21.59	21.31	21.40
2937	NYSE	O	Thu, Jun 15, 2006	21.34	21.54	21.24	21.40
2936	NYSE	O	Wed, Jun 14, 2006	21.53	21.53	21.17	21.25
2935	NYSE	O	Tue, Jun 13, 2006	21.62	21.85	21.28	21.30
2934	NYSE	O	Mon, Jun 12, 2006	22.17	22.17	21.59	21.65
2933	NYSE	O	Fri, Jun 9, 2006	21.84	22.11	21.81	22.08
2932	NYSE	O	Thu, Jun 8, 2006	21.79	21.94	21.44	21.84
2931	NYSE	O	Wed, Jun 7, 2006	21.65	22.15	21.63	21.89
2930	NYSE	O	Tue, Jun 6, 2006	21.94	21.99	21.54	21.74
2929	NYSE	O	Mon, Jun 5, 2006	21.69	22.11	21.61	21.90
2928	NYSE	O	Fri, Jun 2, 2006	21.69	21.84	21.61	21.75
2927	NYSE	O	Thu, Jun 1, 2006	21.21	21.58	21.16	21.58
2926	NYSE	O	Wed, May 31, 2006	21.20	21.28	20.85	21.15
2925	NYSE	O	Tue, May 30, 2006	21.46	21.50	21.11	21.12
2924	NYSE	O	Fri, May 26, 2006	21.50	21.71	21.46	21.60
2923	NYSE	O	Thu, May 25, 2006	21.17	21.48	21.07	21.48
2922	NYSE	O	Wed, May 24, 2006	21.06	21.38	20.71	21.09
2921	NYSE	O	Tue, May 23, 2006	21.28	21.48	20.98	21.06
2920	NYSE	O	Mon, May 22, 2006	21.23	21.35	21.08	21.24
2919	NYSE	O	Fri, May 19, 2006	21.29	21.58	21.05	21.21
2918	NYSE	O	Thu, May 18, 2006	21.38	21.66	21.23	21.29
2917	NYSE	O	Wed, May 17, 2006	21.49	21.74	21.22	21.22
2916	NYSE	O	Tue, May 16, 2006	21.91	21.94	21.56	21.56
2915	NYSE	O	Mon, May 15, 2006	21.34	21.67	21.21	21.67
2914	NYSE	O	Fri, May 12, 2006	21.58	21.63	21.20	21.27
2913	NYSE	O	Thu, May 11, 2006	22.16	22.20	21.56	21.56
2912	NYSE	O	Wed, May 10, 2006	22.16	22.36	22.04	22.09
2911	NYSE	O	Tue, May 9, 2006	22.02	22.45	21.87	22.17
2910	NYSE	O	Mon, May 8, 2006	21.55	21.94	21.55	21.92
2909	NYSE	O	Fri, May 5, 2006	21.72	21.97	21.62	21.87
2908	NYSE	O	Thu, May 4, 2006	21.55	21.79	21.44	21.61
2907	NYSE	O	Wed, May 3, 2006	21.53	21.65	21.32	21.59
2906	NYSE	O	Tue, May 2, 2006	21.59	21.74	21.30	21.52
2905	NYSE	O	Mon, May 1, 2006	22.04	22.09	21.51	21.52
2904	NYSE	O	Fri, Apr 28, 2006	21.78	22.10	21.65	21.95
2903	NYSE	O	Thu, Apr 27, 2006	21.73	22.03	21.40	21.88
2902	NYSE	O	Wed, Apr 26, 2006	21.92	21.98	21.81	21.84
2901	NYSE	O	Tue, Apr 25, 2006	21.83	21.96	21.77	21.92
2900	NYSE	O	Mon, Apr 24, 2006	22.08	22.08	21.80	21.91
2899	NYSE	O	Fri, Apr 21, 2006	22.18	22.18	21.89	22.08
2898	NYSE	O	Thu, Apr 20, 2006	22.14	22.22	21.85	22.09
2897	NYSE	O	Wed, Apr 19, 2006	21.87	22.09	21.76	22.08
2896	NYSE	O	Tue, Apr 18, 2006	21.30	21.92	21.30	21.88
2895	NYSE	O	Mon, Apr 17, 2006	21.40	21.59	21.17	21.23
2894	NYSE	O	Thu, Apr 13, 2006	21.64	21.64	21.31	21.39
2893	NYSE	O	Wed, Apr 12, 2006	21.54	21.75	21.45	21.63
2892	NYSE	O	Tue, Apr 11, 2006	21.79	21.88	21.63	21.64
2891	NYSE	O	Mon, Apr 10, 2006	22.03	22.19	21.76	21.78
2890	NYSE	O	Fri, Apr 7, 2006	22.32	22.60	22.13	22.13
2889	NYSE	O	Thu, Apr 6, 2006	22.51	22.69	22.32	22.53
2888	NYSE	O	Wed, Apr 5, 2006	22.50	22.64	21.79	22.51
2887	NYSE	O	Tue, Apr 4, 2006	22.76	22.85	22.47	22.56
2886	NYSE	O	Mon, Apr 3, 2006	23.10	23.30	22.79	22.83
2885	NYSE	O	Fri, Mar 31, 2006	23.25	23.47	23.13	23.44
2884	NYSE	O	Thu, Mar 30, 2006	23.20	23.35	23.19	23.25
2883	NYSE	O	Wed, Mar 29, 2006	23.41	23.48	23.34	23.47
2882	NYSE	O	Tue, Mar 28, 2006	23.27	23.43	23.24	23.41
2881	NYSE	O	Mon, Mar 27, 2006	23.24	23.37	23.24	23.36
2880	NYSE	O	Fri, Mar 24, 2006	23.43	23.45	23.14	23.24
2879	NYSE	O	Thu, Mar 23, 2006	23.38	23.62	23.29	23.62
2878	NYSE	O	Wed, Mar 22, 2006	23.27	23.47	23.13	23.47
2877	NYSE	O	Tue, Mar 21, 2006	23.67	23.72	23.27	23.29
2876	NYSE	O	Mon, Mar 20, 2006	23.95	24.07	23.50	23.65
2875	NYSE	O	Fri, Mar 17, 2006	23.90	24.14	23.70	24.14
2874	NYSE	O	Thu, Mar 16, 2006	23.68	23.94	23.61	23.85
2873	NYSE	O	Wed, Mar 15, 2006	23.31	23.68	23.26	23.68
2872	NYSE	O	Tue, Mar 14, 2006	23.28	23.28	22.90	23.25
2871	NYSE	O	Mon, Mar 13, 2006	23.09	23.29	22.87	23.14
2870	NYSE	O	Fri, Mar 10, 2006	22.97	23.13	22.79	23.11
2869	NYSE	O	Thu, Mar 9, 2006	22.69	22.89	22.51	22.85
2868	NYSE	O	Wed, Mar 8, 2006	22.37	22.62	22.27	22.62
2867	NYSE	O	Tue, Mar 7, 2006	22.37	22.50	22.25	22.42
2866	NYSE	O	Mon, Mar 6, 2006	22.20	22.46	22.08	22.46
2865	NYSE	O	Fri, Mar 3, 2006	22.38	22.47	22.05	22.18
2864	NYSE	O	Thu, Mar 2, 2006	22.51	22.53	22.29	22.51
2863	NYSE	O	Wed, Mar 1, 2006	22.44	22.51	22.14	22.51
2862	NYSE	O	Tue, Feb 28, 2006	22.30	22.38	22.03	22.32
2861	NYSE	O	Mon, Feb 27, 2006	22.44	22.50	22.19	22.42
2860	NYSE	O	Fri, Feb 24, 2006	22.76	22.76	22.46	22.55
2859	NYSE	O	Thu, Feb 23, 2006	23.00	23.00	22.68	22.82
2858	NYSE	O	Wed, Feb 22, 2006	22.82	23.04	22.67	23.04
2857	NYSE	O	Tue, Feb 21, 2006	22.83	22.84	22.54	22.74
2856	NYSE	O	Fri, Feb 17, 2006	22.42	22.76	22.28	22.73
2855	NYSE	O	Thu, Feb 16, 2006	22.24	22.39	22.21	22.34
2854	NYSE	O	Wed, Feb 15, 2006	22.21	22.22	21.97	22.21
2853	NYSE	O	Tue, Feb 14, 2006	22.18	22.18	21.83	22.14
2852	NYSE	O	Mon, Feb 13, 2006	22.06	22.14	21.89	22.05
2851	NYSE	O	Fri, Feb 10, 2006	22.07	22.16	21.89	22.06
2850	NYSE	O	Thu, Feb 9, 2006	22.08	22.14	21.89	22.03
2849	NYSE	O	Wed, Feb 8, 2006	22.05	22.05	21.81	21.99
2848	NYSE	O	Tue, Feb 7, 2006	22.16	22.20	21.89	22.06
2847	NYSE	O	Mon, Feb 6, 2006	22.03	22.27	21.93	22.13
2846	NYSE	O	Fri, Feb 3, 2006	22.27	22.33	21.89	22.03
2845	NYSE	O	Thu, Feb 2, 2006	22.55	22.60	22.27	22.39
2844	NYSE	O	Wed, Feb 1, 2006	22.51	22.82	22.48	22.52
2843	NYSE	O	Tue, Jan 31, 2006	22.47	22.76	22.42	22.55
2842	NYSE	O	Mon, Jan 30, 2006	22.61	22.61	22.39	22.47
2841	NYSE	O	Fri, Jan 27, 2006	22.39	22.75	22.39	22.74
2840	NYSE	O	Thu, Jan 26, 2006	22.46	22.50	22.30	22.38
2839	NYSE	O	Wed, Jan 25, 2006	22.51	22.62	22.27	22.37
2838	NYSE	O	Tue, Jan 24, 2006	22.35	22.55	22.34	22.47
2837	NYSE	O	Mon, Jan 23, 2006	22.43	22.57	22.23	22.36
2836	NYSE	O	Fri, Jan 20, 2006	22.82	22.82	22.35	22.42
2835	NYSE	O	Thu, Jan 19, 2006	22.22	22.78	22.22	22.74
2834	NYSE	O	Wed, Jan 18, 2006	22.37	22.49	22.13	22.24
2833	NYSE	O	Tue, Jan 17, 2006	22.18	22.37	21.90	22.37
2832	NYSE	O	Fri, Jan 13, 2006	22.45	22.45	22.22	22.32
2831	NYSE	O	Thu, Jan 12, 2006	22.37	22.42	22.28	22.42
2830	NYSE	O	Wed, Jan 11, 2006	22.37	22.45	22.18	22.37
2829	NYSE	O	Tue, Jan 10, 2006	22.22	22.52	22.03	22.30
2828	NYSE	O	Mon, Jan 9, 2006	21.75	22.23	21.74	22.22
2827	NYSE	O	Fri, Jan 6, 2006	21.98	22.08	21.58	21.75
2826	NYSE	O	Thu, Jan 5, 2006	21.26	21.86	21.26	21.86
2825	NYSE	O	Wed, Jan 4, 2006	21.51	21.61	21.30	21.45
2824	NYSE	O	Tue, Jan 3, 2006	21.17	21.51	20.89	21.50
2823	NYSE	O	Fri, Dec 30, 2005	21.06	21.10	20.93	20.94
2822	NYSE	O	Thu, Dec 29, 2005	21.36	21.40	21.08	21.11
2821	NYSE	O	Wed, Dec 28, 2005	21.53	21.54	21.31	21.42
2820	NYSE	O	Tue, Dec 27, 2005	21.62	21.70	21.42	21.53
2819	NYSE	O	Fri, Dec 23, 2005	21.59	21.67	21.51	21.56
2818	NYSE	O	Thu, Dec 22, 2005	21.44	21.59	21.29	21.58
2817	NYSE	O	Wed, Dec 21, 2005	21.40	21.45	21.30	21.38
2816	NYSE	O	Tue, Dec 20, 2005	21.39	21.43	21.06	21.29
2815	NYSE	O	Mon, Dec 19, 2005	21.58	21.59	21.26	21.36
2814	NYSE	O	Fri, Dec 16, 2005	21.62	21.77	21.48	21.62
2813	NYSE	O	Thu, Dec 15, 2005	21.49	21.63	21.40	21.47
2812	NYSE	O	Wed, Dec 14, 2005	21.48	21.72	21.32	21.46
2811	NYSE	O	Tue, Dec 13, 2005	21.40	21.53	21.16	21.44
2810	NYSE	O	Mon, Dec 12, 2005	21.51	21.61	21.32	21.39
2809	NYSE	O	Fri, Dec 9, 2005	21.29	21.61	21.20	21.58
2808	NYSE	O	Thu, Dec 8, 2005	21.43	21.75	21.20	21.35
2807	NYSE	O	Wed, Dec 7, 2005	21.69	21.83	21.36	21.43
2806	NYSE	O	Tue, Dec 6, 2005	21.76	22.08	21.66	21.70
2805	NYSE	O	Mon, Dec 5, 2005	21.89	21.93	21.69	21.79
2804	NYSE	O	Fri, Dec 2, 2005	22.18	22.18	21.89	22.02
2803	NYSE	O	Thu, Dec 1, 2005	21.99	22.20	21.84	22.20
2802	NYSE	O	Wed, Nov 30, 2005	21.86	22.10	21.70	21.92
2801	NYSE	O	Tue, Nov 29, 2005	21.93	22.12	21.89	21.98
2800	NYSE	O	Mon, Nov 28, 2005	22.46	22.51	22.00	22.00
2799	NYSE	O	Fri, Nov 25, 2005	22.44	22.55	22.41	22.51
2798	NYSE	O	Wed, Nov 23, 2005	22.22	22.53	22.18	22.51
2797	NYSE	O	Tue, Nov 22, 2005	22.08	22.38	21.93	22.37
2796	NYSE	O	Mon, Nov 21, 2005	22.20	22.20	21.92	22.12
2795	NYSE	O	Fri, Nov 18, 2005	22.03	22.18	21.93	22.16
2794	NYSE	O	Thu, Nov 17, 2005	21.50	22.11	21.50	22.09
2793	NYSE	O	Wed, Nov 16, 2005	21.72	21.89	21.63	21.74
2792	NYSE	O	Tue, Nov 15, 2005	21.84	22.00	21.66	21.82
2791	NYSE	O	Mon, Nov 14, 2005	21.98	22.13	21.56	21.69
2790	NYSE	O	Fri, Nov 11, 2005	21.85	21.92	21.67	21.91
2789	NYSE	O	Thu, Nov 10, 2005	21.50	21.92	21.35	21.86
2788	NYSE	O	Wed, Nov 9, 2005	21.37	21.73	21.33	21.57
2787	NYSE	O	Tue, Nov 8, 2005	21.45	21.46	21.26	21.37
2786	NYSE	O	Mon, Nov 7, 2005	21.39	21.66	21.30	21.56
2785	NYSE	O	Fri, Nov 4, 2005	21.29	21.49	21.13	21.40
2784	NYSE	O	Thu, Nov 3, 2005	21.50	21.72	21.27	21.29
2783	NYSE	O	Wed, Nov 2, 2005	21.16	21.50	21.04	21.40
2782	NYSE	O	Tue, Nov 1, 2005	21.37	21.40	20.91	20.98
2781	NYSE	O	Mon, Oct 31, 2005	21.11	21.71	21.11	21.57
2780	NYSE	O	Fri, Oct 28, 2005	20.63	21.04	20.52	21.03
2779	NYSE	O	Thu, Oct 27, 2005	21.06	21.21	20.48	20.53
2778	NYSE	O	Wed, Oct 26, 2005	21.35	21.44	21.06	21.07
2777	NYSE	O	Tue, Oct 25, 2005	21.58	21.67	21.31	21.36
2776	NYSE	O	Mon, Oct 24, 2005	21.55	21.70	21.45	21.67
2775	NYSE	O	Fri, Oct 21, 2005	21.17	21.58	21.14	21.42
2774	NYSE	O	Thu, Oct 20, 2005	21.64	21.64	21.03	21.15
2773	NYSE	O	Wed, Oct 19, 2005	21.12	21.65	20.92	21.64
2772	NYSE	O	Tue, Oct 18, 2005	21.32	21.55	21.22	21.24
2771	NYSE	O	Mon, Oct 17, 2005	21.47	21.47	21.21	21.35
2770	NYSE	O	Fri, Oct 14, 2005	21.15	21.51	20.98	21.38
2769	NYSE	O	Thu, Oct 13, 2005	20.45	20.98	20.45	20.89
2768	NYSE	O	Wed, Oct 12, 2005	21.16	21.19	20.41	20.64
2767	NYSE	O	Tue, Oct 11, 2005	21.33	21.45	20.97	21.16
2766	NYSE	O	Mon, Oct 10, 2005	21.82	21.87	21.31	21.36
2765	NYSE	O	Fri, Oct 7, 2005	22.00	22.03	21.46	21.77
2764	NYSE	O	Thu, Oct 6, 2005	21.97	22.09	21.40	21.90
2763	NYSE	O	Wed, Oct 5, 2005	22.47	22.53	21.98	22.07
2762	NYSE	O	Tue, Oct 4, 2005	22.88	22.98	22.48	22.49
2761	NYSE	O	Mon, Oct 3, 2005	23.15	23.21	22.87	23.07
2760	NYSE	O	Fri, Sep 30, 2005	22.97	23.17	22.86	23.15
2759	NYSE	O	Thu, Sep 29, 2005	22.76	22.98	22.47	22.97
2758	NYSE	O	Wed, Sep 28, 2005	23.05	23.12	22.68	22.77
2757	NYSE	O	Tue, Sep 27, 2005	22.96	23.13	22.84	23.10
2756	NYSE	O	Mon, Sep 26, 2005	22.81	23.10	22.81	23.10
2755	NYSE	O	Fri, Sep 23, 2005	22.76	23.01	22.76	22.93
2754	NYSE	O	Thu, Sep 22, 2005	22.82	23.05	22.56	22.90
2753	NYSE	O	Wed, Sep 21, 2005	23.40	23.40	23.00	23.04
2752	NYSE	O	Tue, Sep 20, 2005	23.63	23.78	23.34	23.42
2751	NYSE	O	Mon, Sep 19, 2005	23.53	23.53	23.31	23.39
2750	NYSE	O	Fri, Sep 16, 2005	23.49	23.57	23.25	23.43
2749	NYSE	O	Thu, Sep 15, 2005	23.48	23.58	23.33	23.49
2748	NYSE	O	Wed, Sep 14, 2005	23.48	23.50	23.25	23.34
2747	NYSE	O	Tue, Sep 13, 2005	23.54	23.62	23.33	23.34
2746	NYSE	O	Mon, Sep 12, 2005	23.56	23.67	23.29	23.53
2745	NYSE	O	Fri, Sep 9, 2005	23.57	23.72	23.44	23.53
2744	NYSE	O	Thu, Sep 8, 2005	23.61	23.73	23.42	23.47
2743	NYSE	O	Wed, Sep 7, 2005	23.91	23.91	23.46	23.50
2742	NYSE	O	Tue, Sep 6, 2005	23.23	23.88	23.06	23.87
2741	NYSE	O	Fri, Sep 2, 2005	23.14	23.31	22.91	23.01
2740	NYSE	O	Thu, Sep 1, 2005	23.11	23.49	22.94	23.18
2739	NYSE	O	Wed, Aug 31, 2005	22.78	23.12	22.78	23.08
2738	NYSE	O	Tue, Aug 30, 2005	22.93	22.95	22.42	22.68
2737	NYSE	O	Mon, Aug 29, 2005	22.95	23.03	22.37	22.94
2736	NYSE	O	Fri, Aug 26, 2005	22.80	22.95	22.30	22.34
2735	NYSE	O	Thu, Aug 25, 2005	22.63	22.82	22.39	22.78
2734	NYSE	O	Wed, Aug 24, 2005	22.51	22.81	22.47	22.60
2733	NYSE	O	Tue, Aug 23, 2005	22.32	22.54	22.32	22.51
2732	NYSE	O	Mon, Aug 22, 2005	22.18	22.50	22.16	22.44
2731	NYSE	O	Fri, Aug 19, 2005	22.51	22.53	22.24	22.25
2730	NYSE	O	Thu, Aug 18, 2005	22.76	22.76	22.37	22.50
2729	NYSE	O	Wed, Aug 17, 2005	23.01	23.05	22.67	22.82
2728	NYSE	O	Tue, Aug 16, 2005	22.93	23.12	22.76	23.01
2727	NYSE	O	Mon, Aug 15, 2005	22.82	23.04	22.65	22.85
2726	NYSE	O	Fri, Aug 12, 2005	22.88	22.89	22.58	22.81
2725	NYSE	O	Thu, Aug 11, 2005	22.37	22.81	22.27	22.81
2724	NYSE	O	Wed, Aug 10, 2005	22.47	22.89	22.42	22.46
2723	NYSE	O	Tue, Aug 9, 2005	22.03	22.74	21.84	22.27
2722	NYSE	O	Mon, Aug 8, 2005	22.76	22.77	21.30	22.08
2721	NYSE	O	Fri, Aug 5, 2005	23.90	23.91	22.61	22.78
2720	NYSE	O	Thu, Aug 4, 2005	24.35	24.35	23.91	23.92
2719	NYSE	O	Wed, Aug 3, 2005	24.21	24.48	24.08	24.39
2718	NYSE	O	Tue, Aug 2, 2005	24.06	24.35	24.04	24.35
2717	NYSE	O	Mon, Aug 1, 2005	24.21	24.30	23.88	24.13
2716	NYSE	O	Fri, Jul 29, 2005	24.23	24.55	24.01	24.20
2715	NYSE	O	Thu, Jul 28, 2005	24.31	24.43	24.12	24.36
2714	NYSE	O	Wed, Jul 27, 2005	24.28	24.29	24.02	24.27
2713	NYSE	O	Tue, Jul 26, 2005	24.06	24.33	23.97	24.31
2712	NYSE	O	Mon, Jul 25, 2005	23.97	24.13	23.94	24.06
2711	NYSE	O	Fri, Jul 22, 2005	23.73	24.10	23.71	24.09
2710	NYSE	O	Thu, Jul 21, 2005	24.20	24.28	23.71	23.75
2709	NYSE	O	Wed, Jul 20, 2005	23.87	24.21	23.63	24.20
2708	NYSE	O	Tue, Jul 19, 2005	23.75	23.98	23.73	23.97
2707	NYSE	O	Mon, Jul 18, 2005	23.58	23.85	23.50	23.80
2706	NYSE	O	Fri, Jul 15, 2005	23.47	23.85	23.40	23.82
2705	NYSE	O	Thu, Jul 14, 2005	24.36	24.37	23.12	23.38
2704	NYSE	O	Wed, Jul 13, 2005	24.59	24.69	24.31	24.40
2703	NYSE	O	Tue, Jul 12, 2005	24.84	24.84	24.46	24.59
2702	NYSE	O	Mon, Jul 11, 2005	24.55	24.79	24.55	24.74
2701	NYSE	O	Fri, Jul 8, 2005	24.43	24.80	24.41	24.69
2700	NYSE	O	Thu, Jul 7, 2005	24.44	24.52	24.06	24.52
2699	NYSE	O	Wed, Jul 6, 2005	24.55	24.67	24.42	24.43
2698	NYSE	O	Tue, Jul 5, 2005	24.51	24.70	24.46	24.65
2697	NYSE	O	Fri, Jul 1, 2005	24.24	24.54	24.24	24.54
2696	NYSE	O	Thu, Jun 30, 2005	24.55	24.65	24.25	24.25
2695	NYSE	O	Wed, Jun 29, 2005	24.72	24.72	24.40	24.63
2694	NYSE	O	Tue, Jun 28, 2005	24.35	24.65	24.21	24.65
2693	NYSE	O	Mon, Jun 27, 2005	24.47	24.55	24.04	24.23
2692	NYSE	O	Fri, Jun 24, 2005	24.44	24.71	23.90	24.47
2691	NYSE	O	Thu, Jun 23, 2005	24.55	24.86	24.51	24.52
2690	NYSE	O	Wed, Jun 22, 2005	24.62	24.83	24.48	24.67
2689	NYSE	O	Tue, Jun 21, 2005	24.70	24.78	24.42	24.50
2688	NYSE	O	Mon, Jun 20, 2005	24.73	24.88	24.50	24.70
2687	NYSE	O	Fri, Jun 17, 2005	24.62	24.88	24.48	24.87
2686	NYSE	O	Thu, Jun 16, 2005	24.34	24.43	24.11	24.43
2685	NYSE	O	Wed, Jun 15, 2005	24.38	24.38	24.11	24.34
2684	NYSE	O	Tue, Jun 14, 2005	24.26	24.31	24.12	24.26
2683	NYSE	O	Mon, Jun 13, 2005	24.24	24.35	24.04	24.33
2682	NYSE	O	Fri, Jun 10, 2005	24.26	24.31	24.04	24.22
2681	NYSE	O	Thu, Jun 9, 2005	24.12	24.19	23.89	24.16
2680	NYSE	O	Wed, Jun 8, 2005	24.07	24.38	24.04	24.12
2679	NYSE	O	Tue, Jun 7, 2005	24.17	24.43	23.87	24.11
2678	NYSE	O	Mon, Jun 6, 2005	23.86	24.05	23.80	24.04
2677	NYSE	O	Fri, Jun 3, 2005	24.14	24.24	23.74	23.78
2676	NYSE	O	Thu, Jun 2, 2005	24.04	24.19	23.97	24.03
2675	NYSE	O	Wed, Jun 1, 2005	24.02	24.35	23.84	24.13
2674	NYSE	O	Tue, May 31, 2005	23.95	24.05	23.81	23.84
2673	NYSE	O	Fri, May 27, 2005	23.87	23.89	23.56	23.89
2672	NYSE	O	Thu, May 26, 2005	23.61	23.98	23.61	23.70
2671	NYSE	O	Wed, May 25, 2005	24.01	24.08	23.57	23.58
2670	NYSE	O	Tue, May 24, 2005	24.26	24.26	23.95	24.02
2669	NYSE	O	Mon, May 23, 2005	24.57	24.57	24.25	24.41
2668	NYSE	O	Fri, May 20, 2005	24.44	24.45	24.06	24.45
2667	NYSE	O	Thu, May 19, 2005	24.20	24.43	24.10	24.37
2666	NYSE	O	Wed, May 18, 2005	23.86	24.18	23.82	24.18
2665	NYSE	O	Tue, May 17, 2005	23.73	23.92	23.49	23.84
2664	NYSE	O	Mon, May 16, 2005	23.34	23.72	23.34	23.72
2663	NYSE	O	Fri, May 13, 2005	23.40	23.51	23.16	23.18
2662	NYSE	O	Thu, May 12, 2005	23.73	23.73	23.20	23.20
2661	NYSE	O	Wed, May 11, 2005	23.68	23.73	23.51	23.73
2660	NYSE	O	Tue, May 10, 2005	23.73	23.73	23.43	23.53
2659	NYSE	O	Mon, May 9, 2005	23.25	23.73	23.25	23.73
2658	NYSE	O	Fri, May 6, 2005	23.58	23.58	23.15	23.25
2657	NYSE	O	Thu, May 5, 2005	23.40	23.68	23.26	23.58
2656	NYSE	O	Wed, May 4, 2005	23.15	23.39	23.03	23.35
2655	NYSE	O	Tue, May 3, 2005	23.24	23.39	23.03	23.17
2654	NYSE	O	Mon, May 2, 2005	23.37	23.37	23.09	23.34
2653	NYSE	O	Fri, Apr 29, 2005	23.39	23.39	22.90	23.35
2652	NYSE	O	Thu, Apr 28, 2005	23.39	23.43	23.14	23.24
2651	NYSE	O	Wed, Apr 27, 2005	23.24	23.58	23.06	23.54
2650	NYSE	O	Tue, Apr 26, 2005	23.25	23.35	23.11	23.31
2649	NYSE	O	Mon, Apr 25, 2005	23.24	23.27	23.01	23.26
2648	NYSE	O	Fri, Apr 22, 2005	22.95	22.98	22.71	22.95
2647	NYSE	O	Thu, Apr 21, 2005	22.71	22.90	22.51	22.90
2646	NYSE	O	Wed, Apr 20, 2005	22.61	22.79	22.48	22.51
2645	NYSE	O	Tue, Apr 19, 2005	22.70	22.91	22.64	22.79
2644	NYSE	O	Mon, Apr 18, 2005	22.61	22.73	22.45	22.65
2643	NYSE	O	Fri, Apr 15, 2005	22.40	22.63	22.35	22.49
2642	NYSE	O	Thu, Apr 14, 2005	22.60	22.66	22.33	22.40
2641	NYSE	O	Wed, Apr 13, 2005	22.75	22.81	22.50	22.60
2640	NYSE	O	Tue, Apr 12, 2005	22.19	22.73	22.07	22.73
2639	NYSE	O	Mon, Apr 11, 2005	22.26	22.32	22.08	22.19
2638	NYSE	O	Fri, Apr 8, 2005	22.55	22.57	22.21	22.22
2637	NYSE	O	Thu, Apr 7, 2005	22.41	22.60	22.10	22.60
2636	NYSE	O	Wed, Apr 6, 2005	22.16	22.40	22.12	22.33
2635	NYSE	O	Tue, Apr 5, 2005	22.03	22.24	21.99	22.18
2634	NYSE	O	Mon, Apr 4, 2005	22.03	22.18	21.77	22.09
2633	NYSE	O	Fri, Apr 1, 2005	22.30	22.45	21.90	22.06
2632	NYSE	O	Thu, Mar 31, 2005	22.28	22.45	22.03	22.16
2631	NYSE	O	Wed, Mar 30, 2005	22.02	22.27	21.87	22.27
2630	NYSE	O	Tue, Mar 29, 2005	22.05	22.34	21.86	21.90
2629	NYSE	O	Mon, Mar 28, 2005	22.08	22.35	21.98	22.02
2628	NYSE	O	Thu, Mar 24, 2005	22.04	22.47	21.98	22.13
2627	NYSE	O	Wed, Mar 23, 2005	22.28	22.42	21.30	22.04
2626	NYSE	O	Tue, Mar 22, 2005	22.56	22.92	22.27	22.27
2625	NYSE	O	Mon, Mar 21, 2005	22.81	22.81	22.44	22.61
2624	NYSE	O	Fri, Mar 18, 2005	23.31	23.31	22.66	22.71
2623	NYSE	O	Thu, Mar 17, 2005	22.88	23.12	22.79	23.12
2622	NYSE	O	Wed, Mar 16, 2005	22.85	22.99	22.64	22.77
2621	NYSE	O	Tue, Mar 15, 2005	23.19	23.45	22.77	22.80
2620	NYSE	O	Mon, Mar 14, 2005	22.66	23.03	22.56	22.97
2619	NYSE	O	Fri, Mar 11, 2005	22.90	23.00	22.46	22.51
2618	NYSE	O	Thu, Mar 10, 2005	22.98	23.20	22.78	23.04
2617	NYSE	O	Wed, Mar 9, 2005	23.56	23.56	22.76	22.82
2616	NYSE	O	Tue, Mar 8, 2005	23.94	23.94	23.49	23.69
2615	NYSE	O	Mon, Mar 7, 2005	23.94	24.05	23.48	23.84
2614	NYSE	O	Fri, Mar 4, 2005	23.24	23.79	23.19	23.79
2613	NYSE	O	Thu, Mar 3, 2005	23.29	23.30	23.04	23.27
2612	NYSE	O	Wed, Mar 2, 2005	23.28	23.28	22.81	23.14
2611	NYSE	O	Tue, Mar 1, 2005	22.77	23.16	22.73	23.08
2610	NYSE	O	Mon, Feb 28, 2005	23.24	23.24	22.62	22.78
2609	NYSE	O	Fri, Feb 25, 2005	22.64	23.29	22.58	23.26
2608	NYSE	O	Thu, Feb 24, 2005	22.87	23.00	22.66	22.82
2607	NYSE	O	Wed, Feb 23, 2005	22.79	23.12	22.77	22.77
2606	NYSE	O	Tue, Feb 22, 2005	23.53	23.53	22.71	22.76
2605	NYSE	O	Fri, Feb 18, 2005	24.02	24.02	23.49	23.52
2604	NYSE	O	Thu, Feb 17, 2005	24.16	24.31	23.92	23.99
2603	NYSE	O	Wed, Feb 16, 2005	23.82	24.28	23.82	24.23
2602	NYSE	O	Tue, Feb 15, 2005	23.89	24.31	23.83	24.05
2601	NYSE	O	Mon, Feb 14, 2005	24.12	24.33	23.92	24.04
2600	NYSE	O	Fri, Feb 11, 2005	23.94	24.01	23.53	23.98
2599	NYSE	O	Thu, Feb 10, 2005	23.29	23.64	23.17	23.64
2598	NYSE	O	Wed, Feb 9, 2005	23.56	23.60	23.32	23.37
2597	NYSE	O	Tue, Feb 8, 2005	23.20	23.56	23.20	23.53
2596	NYSE	O	Mon, Feb 7, 2005	23.57	23.76	23.17	23.19
2595	NYSE	O	Fri, Feb 4, 2005	22.90	23.43	22.90	23.43
2594	NYSE	O	Thu, Feb 3, 2005	23.14	23.18	22.77	22.82
2593	NYSE	O	Wed, Feb 2, 2005	22.96	23.19	22.68	23.19
2592	NYSE	O	Tue, Feb 1, 2005	22.60	22.84	22.38	22.82
2591	NYSE	O	Mon, Jan 31, 2005	22.71	22.90	22.34	22.57
2590	NYSE	O	Fri, Jan 28, 2005	22.07	22.43	22.01	22.39
2589	NYSE	O	Thu, Jan 27, 2005	22.38	22.60	22.06	22.18
2588	NYSE	O	Wed, Jan 26, 2005	22.10	22.40	21.99	22.37
2587	NYSE	O	Tue, Jan 25, 2005	22.42	22.73	22.07	22.15
2586	NYSE	O	Mon, Jan 24, 2005	22.82	23.11	22.45	22.46
2585	NYSE	O	Fri, Jan 21, 2005	22.91	23.04	22.68	22.83
2584	NYSE	O	Thu, Jan 20, 2005	22.87	23.10	22.66	22.78
2583	NYSE	O	Wed, Jan 19, 2005	23.12	23.82	22.80	23.01
2582	NYSE	O	Tue, Jan 18, 2005	22.75	23.00	22.37	22.96
2581	NYSE	O	Fri, Jan 14, 2005	22.43	22.80	22.26	22.58
2580	NYSE	O	Thu, Jan 13, 2005	22.13	22.76	21.99	22.22
2579	NYSE	O	Wed, Jan 12, 2005	22.43	22.61	21.30	22.24
2578	NYSE	O	Tue, Jan 11, 2005	22.69	22.82	22.37	22.42
2577	NYSE	O	Mon, Jan 10, 2005	22.69	23.03	22.38	22.65
2576	NYSE	O	Fri, Jan 7, 2005	22.82	23.16	22.27	22.66
2575	NYSE	O	Thu, Jan 6, 2005	22.76	23.12	22.42	22.81
2574	NYSE	O	Wed, Jan 5, 2005	23.83	23.83	22.51	22.79
2573	NYSE	O	Tue, Jan 4, 2005	24.23	24.51	23.92	24.01
2572	NYSE	O	Mon, Jan 3, 2005	24.46	24.80	24.06	24.23
2571	NYSE	O	Fri, Dec 31, 2004	24.65	24.75	24.43	24.49
2570	NYSE	O	Thu, Dec 30, 2004	24.60	24.87	24.51	24.59
2569	NYSE	O	Wed, Dec 29, 2004	24.57	24.68	24.51	24.58
2568	NYSE	O	Tue, Dec 28, 2004	24.45	24.61	24.37	24.61
2567	NYSE	O	Mon, Dec 27, 2004	24.70	24.82	24.35	24.45
2566	NYSE	O	Thu, Dec 23, 2004	24.96	25.08	24.73	24.76
2565	NYSE	O	Wed, Dec 22, 2004	24.85	25.09	24.81	24.94
2564	NYSE	O	Tue, Dec 21, 2004	24.54	24.90	24.52	24.85
2563	NYSE	O	Mon, Dec 20, 2004	24.65	24.75	24.38	24.54
2562	NYSE	O	Fri, Dec 17, 2004	24.33	24.69	23.92	24.69
2561	NYSE	O	Thu, Dec 16, 2004	24.72	24.82	24.39	24.45
2560	NYSE	O	Wed, Dec 15, 2004	24.69	24.92	24.52	24.77
2559	NYSE	O	Tue, Dec 14, 2004	24.91	25.11	24.60	24.69
2558	NYSE	O	Mon, Dec 13, 2004	25.18	25.25	25.13	25.25
2557	NYSE	O	Fri, Dec 10, 2004	24.69	25.18	24.57	25.15
2556	NYSE	O	Thu, Dec 9, 2004	24.42	24.67	24.19	24.67
2555	NYSE	O	Wed, Dec 8, 2004	24.16	24.53	24.16	24.49
2554	NYSE	O	Tue, Dec 7, 2004	24.62	24.65	24.07	24.09
2553	NYSE	O	Mon, Dec 6, 2004	24.65	24.84	24.46	24.67
2552	NYSE	O	Fri, Dec 3, 2004	24.31	24.65	24.31	24.65
2551	NYSE	O	Thu, Dec 2, 2004	24.51	24.56	24.21	24.39
2550	NYSE	O	Wed, Dec 1, 2004	24.23	24.69	24.20	24.55
2549	NYSE	O	Tue, Nov 30, 2004	24.11	24.15	23.87	24.13
2548	NYSE	O	Mon, Nov 29, 2004	24.14	24.23	23.87	24.10
2547	NYSE	O	Fri, Nov 26, 2004	24.38	24.43	24.21	24.21
2546	NYSE	O	Wed, Nov 24, 2004	23.85	24.47	23.74	24.45
2545	NYSE	O	Tue, Nov 23, 2004	23.60	23.94	23.37	23.94
2544	NYSE	O	Mon, Nov 22, 2004	23.35	23.63	23.30	23.58
2543	NYSE	O	Fri, Nov 19, 2004	23.39	23.45	23.24	23.24
2542	NYSE	O	Thu, Nov 18, 2004	23.56	23.74	23.22	23.32
2541	NYSE	O	Wed, Nov 17, 2004	23.75	24.08	23.27	23.34
2540	NYSE	O	Tue, Nov 16, 2004	24.02	24.15	23.69	23.69
2539	NYSE	O	Mon, Nov 15, 2004	23.97	24.16	23.78	23.97
2538	NYSE	O	Fri, Nov 12, 2004	23.53	23.97	23.40	23.95
2537	NYSE	O	Thu, Nov 11, 2004	23.24	23.43	23.20	23.36
2536	NYSE	O	Wed, Nov 10, 2004	23.01	23.73	22.99	23.22
2535	NYSE	O	Tue, Nov 9, 2004	23.10	23.24	23.01	23.10
2534	NYSE	O	Mon, Nov 8, 2004	23.10	23.27	23.00	23.10
2533	NYSE	O	Fri, Nov 5, 2004	23.84	23.84	22.97	23.10
2532	NYSE	O	Thu, Nov 4, 2004	23.56	23.89	23.53	23.84
2531	NYSE	O	Wed, Nov 3, 2004	23.28	23.69	23.28	23.64
2530	NYSE	O	Tue, Nov 2, 2004	23.53	23.64	23.12	23.16
2529	NYSE	O	Mon, Nov 1, 2004	23.31	23.60	23.17	23.53
2528	NYSE	O	Fri, Oct 29, 2004	23.48	23.68	23.02	23.24
2527	NYSE	O	Thu, Oct 28, 2004	23.48	23.58	23.28	23.57
2526	NYSE	O	Wed, Oct 27, 2004	23.56	23.65	23.34	23.65
2525	NYSE	O	Tue, Oct 26, 2004	23.06	23.46	22.89	23.46
2524	NYSE	O	Mon, Oct 25, 2004	22.64	22.94	22.53	22.94
2523	NYSE	O	Fri, Oct 22, 2004	23.05	23.28	22.65	22.71
2522	NYSE	O	Thu, Oct 21, 2004	22.92	23.18	22.78	23.10
2521	NYSE	O	Wed, Oct 20, 2004	22.78	22.95	22.52	22.82
2520	NYSE	O	Tue, Oct 19, 2004	22.95	23.24	22.78	22.87
2519	NYSE	O	Mon, Oct 18, 2004	22.83	23.12	22.66	23.00
2518	NYSE	O	Fri, Oct 15, 2004	22.62	22.89	22.59	22.79
2517	NYSE	O	Thu, Oct 14, 2004	22.56	22.74	22.54	22.61
2516	NYSE	O	Wed, Oct 13, 2004	22.64	22.68	22.47	22.56
2515	NYSE	O	Tue, Oct 12, 2004	22.32	22.73	22.15	22.59
2514	NYSE	O	Mon, Oct 11, 2004	22.39	22.49	22.29	22.30
2513	NYSE	O	Fri, Oct 8, 2004	22.25	22.47	22.18	22.39
2512	NYSE	O	Thu, Oct 7, 2004	22.39	22.51	22.24	22.25
2511	NYSE	O	Wed, Oct 6, 2004	22.32	22.51	22.31	22.51
2510	NYSE	O	Tue, Oct 5, 2004	22.22	22.40	22.12	22.30
2509	NYSE	O	Mon, Oct 4, 2004	22.35	22.39	22.20	22.32
2508	NYSE	O	Fri, Oct 1, 2004	21.76	22.35	21.76	22.35
2507	NYSE	O	Thu, Sep 30, 2004	21.78	21.98	21.70	21.80
2506	NYSE	O	Wed, Sep 29, 2004	21.67	21.74	21.57	21.74
2505	NYSE	O	Tue, Sep 28, 2004	21.50	21.78	21.49	21.78
2504	NYSE	O	Mon, Sep 27, 2004	21.55	21.55	21.38	21.48
2503	NYSE	O	Fri, Sep 24, 2004	21.44	21.61	21.43	21.52
2502	NYSE	O	Thu, Sep 23, 2004	21.52	21.65	21.41	21.45
2501	NYSE	O	Wed, Sep 22, 2004	21.50	21.52	21.30	21.43
2500	NYSE	O	Tue, Sep 21, 2004	21.43	21.57	21.40	21.57
2499	NYSE	O	Mon, Sep 20, 2004	21.64	21.64	21.39	21.45
2498	NYSE	O	Fri, Sep 17, 2004	21.76	21.76	21.43	21.55
2497	NYSE	O	Thu, Sep 16, 2004	21.34	21.67	21.26	21.64
2496	NYSE	O	Wed, Sep 15, 2004	21.16	21.30	20.97	21.22
2495	NYSE	O	Tue, Sep 14, 2004	21.30	21.30	21.03	21.13
2494	NYSE	O	Mon, Sep 13, 2004	21.44	21.54	21.24	21.30
2493	NYSE	O	Fri, Sep 10, 2004	21.43	21.50	21.13	21.37
2492	NYSE	O	Thu, Sep 9, 2004	21.62	21.62	21.28	21.43
2491	NYSE	O	Wed, Sep 8, 2004	21.66	21.67	21.50	21.62
2490	NYSE	O	Tue, Sep 7, 2004	21.38	21.66	21.35	21.66
2489	NYSE	O	Fri, Sep 3, 2004	21.42	21.52	21.27	21.45
2488	NYSE	O	Thu, Sep 2, 2004	21.23	21.43	21.13	21.43
2487	NYSE	O	Wed, Sep 1, 2004	21.35	21.59	21.19	21.26
2486	NYSE	O	Tue, Aug 31, 2004	21.40	21.41	21.23	21.36
2485	NYSE	O	Mon, Aug 30, 2004	21.11	21.35	20.97	21.28
2484	NYSE	O	Fri, Aug 27, 2004	21.04	21.33	21.04	21.32
2483	NYSE	O	Thu, Aug 26, 2004	21.21	21.23	20.98	21.13
2482	NYSE	O	Wed, Aug 25, 2004	20.99	21.13	20.81	21.02
2481	NYSE	O	Tue, Aug 24, 2004	20.85	21.04	20.77	21.02
2480	NYSE	O	Mon, Aug 23, 2004	20.89	20.94	20.64	20.78
2479	NYSE	O	Fri, Aug 20, 2004	20.36	20.93	20.34	20.93
2478	NYSE	O	Thu, Aug 19, 2004	20.75	20.75	20.24	20.24
2477	NYSE	O	Wed, Aug 18, 2004	20.26	20.77	20.14	20.77
2476	NYSE	O	Tue, Aug 17, 2004	20.17	20.19	19.92	20.19
2475	NYSE	O	Mon, Aug 16, 2004	19.64	20.02	19.64	19.97
2474	NYSE	O	Fri, Aug 13, 2004	19.71	19.75	19.41	19.60
2473	NYSE	O	Thu, Aug 12, 2004	19.63	19.70	19.56	19.59
2472	NYSE	O	Wed, Aug 11, 2004	19.68	19.71	19.54	19.71
2471	NYSE	O	Tue, Aug 10, 2004	19.58	19.82	19.51	19.66
2470	NYSE	O	Mon, Aug 9, 2004	19.72	19.78	19.46	19.46
2469	NYSE	O	Fri, Aug 6, 2004	19.71	19.96	19.52	19.62
2468	NYSE	O	Thu, Aug 5, 2004	19.97	19.97	19.64	19.64
2467	NYSE	O	Wed, Aug 4, 2004	19.83	20.14	19.71	20.05
2466	NYSE	O	Tue, Aug 3, 2004	19.87	19.96	19.69	19.84
2465	NYSE	O	Mon, Aug 2, 2004	19.56	19.90	19.32	19.87
2464	NYSE	O	Fri, Jul 30, 2004	19.44	19.67	19.41	19.62
2463	NYSE	O	Thu, Jul 29, 2004	19.49	19.56	19.25	19.37
2462	NYSE	O	Wed, Jul 28, 2004	19.49	19.58	19.11	19.50
2461	NYSE	O	Tue, Jul 27, 2004	19.14	19.49	19.14	19.42
2460	NYSE	O	Mon, Jul 26, 2004	19.29	19.50	19.06	19.14
2459	NYSE	O	Fri, Jul 23, 2004	19.75	19.75	19.24	19.34
2458	NYSE	O	Thu, Jul 22, 2004	20.27	20.27	19.75	19.75
2457	NYSE	O	Wed, Jul 21, 2004	20.80	20.82	20.19	20.20
2456	NYSE	O	Tue, Jul 20, 2004	20.61	20.82	20.58	20.80
2455	NYSE	O	Mon, Jul 19, 2004	20.43	20.72	20.31	20.60
2454	NYSE	O	Fri, Jul 16, 2004	20.53	20.66	20.37	20.38
2453	NYSE	O	Thu, Jul 15, 2004	20.43	20.67	20.37	20.46
2452	NYSE	O	Wed, Jul 14, 2004	20.39	20.46	20.24	20.31
2451	NYSE	O	Tue, Jul 13, 2004	20.45	20.48	20.31	20.34
2450	NYSE	O	Mon, Jul 12, 2004	20.29	20.48	20.21	20.45
2449	NYSE	O	Fri, Jul 9, 2004	20.21	20.41	20.12	20.17
2448	NYSE	O	Thu, Jul 8, 2004	20.43	20.52	20.14	20.19
2447	NYSE	O	Wed, Jul 7, 2004	20.23	20.54	20.23	20.54
2446	NYSE	O	Tue, Jul 6, 2004	20.64	20.67	20.02	20.22
2445	NYSE	O	Fri, Jul 2, 2004	20.12	20.64	20.08	20.64
2444	NYSE	O	Thu, Jul 1, 2004	20.21	20.25	19.86	20.09
2443	NYSE	O	Wed, Jun 30, 2004	19.92	20.21	19.79	20.21
2442	NYSE	O	Tue, Jun 29, 2004	20.58	20.63	19.79	19.85
2441	NYSE	O	Mon, Jun 28, 2004	20.72	20.73	20.46	20.67
2440	NYSE	O	Fri, Jun 25, 2004	20.70	20.95	20.48	20.53
2439	NYSE	O	Thu, Jun 24, 2004	20.40	20.56	20.37	20.45
2438	NYSE	O	Wed, Jun 23, 2004	20.34	20.45	20.31	20.41
2437	NYSE	O	Tue, Jun 22, 2004	20.32	20.48	20.20	20.46
2436	NYSE	O	Mon, Jun 21, 2004	20.17	20.33	20.09	20.32
2435	NYSE	O	Fri, Jun 18, 2004	20.05	20.27	19.94	20.26
2434	NYSE	O	Thu, Jun 17, 2004	19.56	20.06	19.56	20.02
2433	NYSE	O	Wed, Jun 16, 2004	19.42	19.79	19.29	19.68
2432	NYSE	O	Tue, Jun 15, 2004	19.40	19.48	19.15	19.36
2431	NYSE	O	Mon, Jun 14, 2004	19.37	19.39	19.09	19.25
2430	NYSE	O	Thu, Jun 10, 2004	19.34	19.40	19.23	19.34
2429	NYSE	O	Wed, Jun 9, 2004	19.29	19.40	19.25	19.32
2428	NYSE	O	Tue, Jun 8, 2004	19.37	19.37	19.22	19.29
2427	NYSE	O	Mon, Jun 7, 2004	19.00	19.45	19.00	19.42
2426	NYSE	O	Fri, Jun 4, 2004	19.26	19.46	19.26	19.36
2425	NYSE	O	Thu, Jun 3, 2004	19.20	19.37	19.20	19.26
2424	NYSE	O	Wed, Jun 2, 2004	19.13	19.44	19.13	19.32
2423	NYSE	O	Tue, Jun 1, 2004	19.32	19.32	18.99	19.15
2422	NYSE	O	Fri, May 28, 2004	19.27	19.42	19.21	19.34
2421	NYSE	O	Thu, May 27, 2004	19.46	19.46	19.13	19.25
2420	NYSE	O	Wed, May 26, 2004	19.13	19.39	18.99	19.37
2419	NYSE	O	Tue, May 25, 2004	18.74	19.12	18.72	19.12
2418	NYSE	O	Mon, May 24, 2004	18.64	18.88	18.64	18.88
2417	NYSE	O	Fri, May 21, 2004	18.54	18.76	18.54	18.71
2416	NYSE	O	Thu, May 20, 2004	18.18	18.55	18.18	18.54
2415	NYSE	O	Wed, May 19, 2004	18.84	18.91	18.12	18.12
2414	NYSE	O	Tue, May 18, 2004	18.37	18.72	18.27	18.72
2413	NYSE	O	Mon, May 17, 2004	18.37	18.40	18.03	18.25
2412	NYSE	O	Fri, May 14, 2004	18.28	18.50	18.04	18.37
2411	NYSE	O	Thu, May 13, 2004	17.82	18.23	17.82	18.08
2410	NYSE	O	Wed, May 12, 2004	18.01	18.04	17.72	18.00
2409	NYSE	O	Tue, May 11, 2004	17.46	18.14	17.46	17.91
2408	NYSE	O	Mon, May 10, 2004	17.92	17.93	17.13	17.55
2407	NYSE	O	Fri, May 7, 2004	18.60	18.60	17.87	17.87
2406	NYSE	O	Thu, May 6, 2004	18.69	18.79	18.30	18.75
2405	NYSE	O	Wed, May 5, 2004	19.02	19.03	18.74	18.74
2404	NYSE	O	Tue, May 4, 2004	18.68	19.12	18.68	18.91
2403	NYSE	O	Mon, May 3, 2004	18.40	18.84	18.38	18.81
2402	NYSE	O	Fri, Apr 30, 2004	18.67	18.86	18.36	18.52
2401	NYSE	O	Thu, Apr 29, 2004	18.78	18.91	18.50	18.71
2400	NYSE	O	Wed, Apr 28, 2004	18.86	18.92	18.74	18.79
2399	NYSE	O	Tue, Apr 27, 2004	18.65	18.93	18.65	18.78
2398	NYSE	O	Mon, Apr 26, 2004	18.62	18.85	18.60	18.68
2397	NYSE	O	Fri, Apr 23, 2004	18.91	18.91	18.54	18.54
2396	NYSE	O	Thu, Apr 22, 2004	18.62	19.08	18.50	18.84
2395	NYSE	O	Wed, Apr 21, 2004	18.40	18.63	18.38	18.54
2394	NYSE	O	Tue, Apr 20, 2004	19.08	19.17	18.40	18.40
2393	NYSE	O	Mon, Apr 19, 2004	19.03	19.14	18.71	19.08
2392	NYSE	O	Fri, Apr 16, 2004	18.42	19.19	18.42	19.05
2391	NYSE	O	Thu, Apr 15, 2004	18.04	18.61	18.04	18.49
2390	NYSE	O	Wed, Apr 14, 2004	17.67	18.42	17.67	17.92
2389	NYSE	O	Tue, Apr 13, 2004	18.28	18.86	17.62	18.29
2388	NYSE	O	Mon, Apr 12, 2004	19.57	19.58	17.55	18.30
2387	NYSE	O	Thu, Apr 8, 2004	20.01	20.09	19.57	19.57
2386	NYSE	O	Wed, Apr 7, 2004	19.46	20.24	19.29	20.01
2385	NYSE	O	Tue, Apr 6, 2004	20.58	20.58	19.08	19.56
2384	NYSE	O	Mon, Apr 5, 2004	21.38	21.38	20.93	20.93
2383	NYSE	O	Fri, Apr 2, 2004	21.55	21.59	21.20	21.43
2382	NYSE	O	Thu, Apr 1, 2004	21.59	21.62	21.50	21.62
2381	NYSE	O	Wed, Mar 31, 2004	21.50	21.62	21.34	21.62
2380	NYSE	O	Tue, Mar 30, 2004	21.25	21.51	21.21	21.43
2379	NYSE	O	Mon, Mar 29, 2004	21.31	21.40	21.26	21.35
2378	NYSE	O	Fri, Mar 26, 2004	21.46	21.47	21.30	21.36
2377	NYSE	O	Thu, Mar 25, 2004	21.18	21.45	21.18	21.45
2376	NYSE	O	Wed, Mar 24, 2004	21.52	21.52	21.35	21.40
2375	NYSE	O	Tue, Mar 23, 2004	21.55	21.59	21.33	21.57
2374	NYSE	O	Mon, Mar 22, 2004	21.71	21.74	21.58	21.67
2373	NYSE	O	Fri, Mar 19, 2004	21.59	21.76	21.54	21.71
2372	NYSE	O	Thu, Mar 18, 2004	21.57	21.67	21.42	21.67
2371	NYSE	O	Wed, Mar 17, 2004	21.07	21.57	21.06	21.57
2370	NYSE	O	Tue, Mar 16, 2004	21.29	21.29	20.99	21.13
2369	NYSE	O	Mon, Mar 15, 2004	21.43	21.48	21.04	21.13
2368	NYSE	O	Fri, Mar 12, 2004	21.16	21.50	21.11	21.50
2367	NYSE	O	Thu, Mar 11, 2004	21.21	21.25	21.01	21.01
2366	NYSE	O	Wed, Mar 10, 2004	21.55	21.67	21.21	21.30
2365	NYSE	O	Tue, Mar 9, 2004	21.33	21.54	21.31	21.53
2364	NYSE	O	Mon, Mar 8, 2004	21.21	21.40	21.15	21.40
2363	NYSE	O	Fri, Mar 5, 2004	21.23	21.30	21.14	21.16
2362	NYSE	O	Thu, Mar 4, 2004	21.55	21.55	21.25	21.36
2361	NYSE	O	Wed, Mar 3, 2004	21.29	21.38	21.16	21.35
2360	NYSE	O	Tue, Mar 2, 2004	21.25	21.38	21.13	21.38
2359	NYSE	O	Mon, Mar 1, 2004	20.89	21.26	20.85	21.26
2358	NYSE	O	Fri, Feb 27, 2004	20.99	20.99	20.72	20.97
2357	NYSE	O	Thu, Feb 26, 2004	21.01	21.06	20.88	20.97
2356	NYSE	O	Wed, Feb 25, 2004	20.87	21.06	20.82	21.05
2355	NYSE	O	Tue, Feb 24, 2004	20.75	20.94	20.75	20.82
2354	NYSE	O	Mon, Feb 23, 2004	20.82	20.84	20.73	20.82
2353	NYSE	O	Fri, Feb 20, 2004	20.62	20.82	20.58	20.82
2352	NYSE	O	Thu, Feb 19, 2004	20.63	20.70	20.53	20.70
2351	NYSE	O	Wed, Feb 18, 2004	20.67	20.73	20.55	20.66
2350	NYSE	O	Tue, Feb 17, 2004	20.80	20.83	20.67	20.75
2349	NYSE	O	Fri, Feb 13, 2004	20.87	20.93	20.59	20.75
2348	NYSE	O	Thu, Feb 12, 2004	20.82	20.89	20.63	20.82
2347	NYSE	O	Wed, Feb 11, 2004	20.63	20.85	20.60	20.84
2346	NYSE	O	Tue, Feb 10, 2004	20.63	20.72	20.40	20.72
2345	NYSE	O	Mon, Feb 9, 2004	20.58	20.68	20.43	20.53
2344	NYSE	O	Fri, Feb 6, 2004	20.20	20.58	20.01	20.58
2343	NYSE	O	Thu, Feb 5, 2004	19.88	20.21	19.88	20.12
2342	NYSE	O	Wed, Feb 4, 2004	20.18	20.21	19.83	19.83
2341	NYSE	O	Tue, Feb 3, 2004	20.15	20.25	20.09	20.13
2340	NYSE	O	Mon, Feb 2, 2004	20.08	20.21	19.90	20.21
2339	NYSE	O	Fri, Jan 30, 2004	19.83	19.99	19.72	19.99
2338	NYSE	O	Thu, Jan 29, 2004	19.78	19.83	19.64	19.83
2337	NYSE	O	Wed, Jan 28, 2004	19.89	20.04	19.84	19.92
2336	NYSE	O	Tue, Jan 27, 2004	19.65	19.89	19.61	19.89
2335	NYSE	O	Mon, Jan 26, 2004	19.63	19.65	19.54	19.65
2334	NYSE	O	Fri, Jan 23, 2004	19.46	19.62	19.44	19.62
2333	NYSE	O	Thu, Jan 22, 2004	19.56	19.60	19.48	19.52
2332	NYSE	O	Wed, Jan 21, 2004	19.54	19.55	19.42	19.55
2331	NYSE	O	Tue, Jan 20, 2004	19.29	19.49	19.29	19.49
2330	NYSE	O	Fri, Jan 16, 2004	19.41	19.56	19.35	19.36
2329	NYSE	O	Thu, Jan 15, 2004	19.61	19.63	19.50	19.53
2328	NYSE	O	Wed, Jan 14, 2004	19.48	19.55	19.34	19.55
2327	NYSE	O	Tue, Jan 13, 2004	19.43	19.43	19.25	19.39
2326	NYSE	O	Mon, Jan 12, 2004	19.38	19.42	19.29	19.39
2325	NYSE	O	Fri, Jan 9, 2004	19.13	19.37	19.13	19.37
2324	NYSE	O	Thu, Jan 8, 2004	19.15	19.32	19.13	19.15
2323	NYSE	O	Wed, Jan 7, 2004	19.10	19.26	19.08	19.23
2322	NYSE	O	Tue, Jan 6, 2004	19.17	19.23	19.10	19.16
2321	NYSE	O	Mon, Jan 5, 2004	19.37	19.46	19.14	19.25
2320	NYSE	O	Fri, Jan 2, 2004	19.43	19.46	19.29	19.37
2319	NYSE	O	Wed, Dec 31, 2003	19.46	19.51	19.31	19.37
2318	NYSE	O	Tue, Dec 30, 2003	19.14	19.53	19.14	19.52
2317	NYSE	O	Mon, Dec 29, 2003	19.49	19.55	19.32	19.40
2316	NYSE	O	Fri, Dec 26, 2003	19.51	19.55	19.44	19.55
2315	NYSE	O	Wed, Dec 24, 2003	19.36	19.46	19.36	19.46
2314	NYSE	O	Tue, Dec 23, 2003	19.39	19.49	19.29	19.35
2313	NYSE	O	Mon, Dec 22, 2003	19.39	19.49	19.23	19.39
2312	NYSE	O	Fri, Dec 19, 2003	19.56	19.60	19.37	19.60
2311	NYSE	O	Thu, Dec 18, 2003	19.54	19.57	19.43	19.51
2310	NYSE	O	Wed, Dec 17, 2003	19.53	19.59	19.43	19.46
2309	NYSE	O	Tue, Dec 16, 2003	19.54	19.59	19.38	19.59
2308	NYSE	O	Mon, Dec 15, 2003	19.66	19.66	19.42	19.44
2307	NYSE	O	Fri, Dec 12, 2003	19.55	19.63	19.44	19.63
2306	NYSE	O	Thu, Dec 11, 2003	19.49	19.51	19.41	19.46
2305	NYSE	O	Wed, Dec 10, 2003	19.55	19.56	19.42	19.48
2304	NYSE	O	Tue, Dec 9, 2003	19.65	19.65	19.50	19.54
2303	NYSE	O	Mon, Dec 8, 2003	19.56	19.64	19.50	19.64
2302	NYSE	O	Fri, Dec 5, 2003	19.61	19.62	19.50	19.54
2301	NYSE	O	Thu, Dec 4, 2003	19.66	19.66	19.50	19.59
2300	NYSE	O	Wed, Dec 3, 2003	19.66	19.66	19.59	19.62
2299	NYSE	O	Tue, Dec 2, 2003	19.66	19.66	19.60	19.65
2298	NYSE	O	Mon, Dec 1, 2003	19.56	19.66	19.39	19.66
2297	NYSE	O	Fri, Nov 28, 2003	19.43	19.56	19.39	19.46
2296	NYSE	O	Wed, Nov 26, 2003	19.48	19.52	19.36	19.43
2295	NYSE	O	Tue, Nov 25, 2003	19.51	19.60	19.44	19.60
2294	NYSE	O	Mon, Nov 24, 2003	19.51	19.56	19.43	19.49
2293	NYSE	O	Fri, Nov 21, 2003	19.59	19.63	19.37	19.48
2292	NYSE	O	Thu, Nov 20, 2003	19.37	19.54	19.35	19.49
2291	NYSE	O	Wed, Nov 19, 2003	19.52	19.66	19.52	19.56
2290	NYSE	O	Tue, Nov 18, 2003	19.65	19.65	19.54	19.64
2289	NYSE	O	Mon, Nov 17, 2003	19.60	19.63	19.44	19.63
2288	NYSE	O	Fri, Nov 14, 2003	19.51	19.60	19.42	19.53
2287	NYSE	O	Thu, Nov 13, 2003	19.51	19.51	19.32	19.50
2286	NYSE	O	Wed, Nov 12, 2003	19.21	19.51	19.15	19.51
2285	NYSE	O	Tue, Nov 11, 2003	19.25	19.26	19.00	19.20
2284	NYSE	O	Mon, Nov 10, 2003	19.25	19.32	19.16	19.25
2283	NYSE	O	Fri, Nov 7, 2003	19.34	19.35	19.22	19.26
2282	NYSE	O	Thu, Nov 6, 2003	19.44	19.46	19.22	19.29
2281	NYSE	O	Wed, Nov 5, 2003	19.39	19.42	19.25	19.36
2280	NYSE	O	Tue, Nov 4, 2003	19.25	19.45	19.19	19.36
2279	NYSE	O	Mon, Nov 3, 2003	19.08	19.24	19.05	19.24
2278	NYSE	O	Fri, Oct 31, 2003	19.25	19.32	18.96	19.08
2277	NYSE	O	Thu, Oct 30, 2003	19.25	19.30	19.03	19.15
2276	NYSE	O	Wed, Oct 29, 2003	19.20	19.34	19.17	19.22
2275	NYSE	O	Tue, Oct 28, 2003	19.51	19.54	19.16	19.20
2274	NYSE	O	Mon, Oct 27, 2003	19.22	19.52	19.22	19.44
2273	NYSE	O	Fri, Oct 24, 2003	19.32	19.36	19.18	19.22
2272	NYSE	O	Thu, Oct 23, 2003	19.49	19.49	19.24	19.29
2271	NYSE	O	Wed, Oct 22, 2003	19.47	19.55	19.46	19.46
2270	NYSE	O	Tue, Oct 21, 2003	19.61	19.64	19.49	19.52
2269	NYSE	O	Mon, Oct 20, 2003	19.61	19.62	19.49	19.60
2268	NYSE	O	Fri, Oct 17, 2003	19.65	19.66	19.51	19.66
2267	NYSE	O	Thu, Oct 16, 2003	19.61	19.61	19.46	19.53
2266	NYSE	O	Wed, Oct 15, 2003	19.60	19.75	19.45	19.65
2265	NYSE	O	Tue, Oct 14, 2003	19.66	19.84	19.60	19.84
2264	NYSE	O	Mon, Oct 13, 2003	19.67	19.67	19.56	19.56
2263	NYSE	O	Fri, Oct 10, 2003	19.50	19.65	19.50	19.59
2262	NYSE	O	Thu, Oct 9, 2003	19.66	19.67	19.49	19.49
2261	NYSE	O	Wed, Oct 8, 2003	19.57	19.66	19.51	19.56
2260	NYSE	O	Tue, Oct 7, 2003	19.60	20.05	19.51	19.55
2259	NYSE	O	Mon, Oct 6, 2003	19.54	19.61	19.48	19.60
2258	NYSE	O	Fri, Oct 3, 2003	19.37	19.60	19.33	19.54
2257	NYSE	O	Thu, Oct 2, 2003	19.21	19.31	19.19	19.29
2256	NYSE	O	Wed, Oct 1, 2003	19.17	19.25	19.17	19.25
2255	NYSE	O	Tue, Sep 30, 2003	19.13	19.25	19.10	19.20
2254	NYSE	O	Mon, Sep 29, 2003	18.91	19.17	18.91	19.17
2253	NYSE	O	Fri, Sep 26, 2003	19.00	19.15	18.91	18.91
2252	NYSE	O	Thu, Sep 25, 2003	19.06	19.25	18.98	18.98
2251	NYSE	O	Wed, Sep 24, 2003	19.44	19.45	19.06	19.06
2250	NYSE	O	Tue, Sep 23, 2003	19.42	19.47	19.34	19.37
2249	NYSE	O	Mon, Sep 22, 2003	19.00	19.34	18.99	19.34
2248	NYSE	O	Fri, Sep 19, 2003	19.25	19.34	19.12	19.13
2247	NYSE	O	Thu, Sep 18, 2003	18.98	19.25	18.93	19.25
2246	NYSE	O	Wed, Sep 17, 2003	18.99	19.17	18.99	19.03
2245	NYSE	O	Tue, Sep 16, 2003	19.08	19.15	18.98	19.12
2244	NYSE	O	Mon, Sep 15, 2003	19.17	19.22	19.00	19.00
2243	NYSE	O	Fri, Sep 12, 2003	19.22	19.22	18.85	19.06
2242	NYSE	O	Thu, Sep 11, 2003	19.08	19.31	19.08	19.22
2241	NYSE	O	Wed, Sep 10, 2003	19.34	19.35	19.14	19.15
2240	NYSE	O	Tue, Sep 9, 2003	19.61	19.61	19.37	19.46
2239	NYSE	O	Mon, Sep 8, 2003	19.59	19.73	19.45	19.73
2238	NYSE	O	Fri, Sep 5, 2003	19.64	19.69	19.47	19.59
2237	NYSE	O	Thu, Sep 4, 2003	19.51	19.70	19.51	19.64
2236	NYSE	O	Wed, Sep 3, 2003	19.47	19.61	19.32	19.59
2235	NYSE	O	Tue, Sep 2, 2003	19.17	19.66	19.06	19.56
2234	NYSE	O	Fri, Aug 29, 2003	18.96	19.20	18.96	19.12
2233	NYSE	O	Thu, Aug 28, 2003	19.05	19.11	19.00	19.08
2232	NYSE	O	Wed, Aug 27, 2003	18.99	19.27	18.95	19.13
2231	NYSE	O	Tue, Aug 26, 2003	19.03	19.12	18.95	18.99
2230	NYSE	O	Mon, Aug 25, 2003	18.96	19.00	18.64	18.99
2229	NYSE	O	Fri, Aug 22, 2003	19.11	19.20	18.99	18.99
2228	NYSE	O	Thu, Aug 21, 2003	19.38	19.38	19.15	19.15
2227	NYSE	O	Wed, Aug 20, 2003	19.05	19.25	18.96	19.24
2226	NYSE	O	Tue, Aug 19, 2003	18.84	19.08	18.80	19.08
2225	NYSE	O	Mon, Aug 18, 2003	18.88	19.10	18.80	18.88
2224	NYSE	O	Fri, Aug 15, 2003	18.86	18.88	18.78	18.79
2223	NYSE	O	Thu, Aug 14, 2003	18.86	18.88	18.79	18.82
2222	NYSE	O	Wed, Aug 13, 2003	18.89	18.90	18.83	18.86
2221	NYSE	O	Tue, Aug 12, 2003	18.91	18.98	18.81	18.81
2220	NYSE	O	Mon, Aug 11, 2003	18.90	18.97	18.81	18.91
2219	NYSE	O	Fri, Aug 8, 2003	18.84	18.96	18.69	18.87
2218	NYSE	O	Thu, Aug 7, 2003	18.69	18.92	18.69	18.91
2217	NYSE	O	Wed, Aug 6, 2003	18.76	18.81	18.63	18.77
2216	NYSE	O	Tue, Aug 5, 2003	18.71	18.82	18.64	18.76
2215	NYSE	O	Mon, Aug 4, 2003	18.88	18.88	18.07	18.61
2214	NYSE	O	Fri, Aug 1, 2003	19.24	19.25	18.88	18.93
2213	NYSE	O	Thu, Jul 31, 2003	19.72	19.72	19.14	19.20
2212	NYSE	O	Wed, Jul 30, 2003	19.42	19.75	19.37	19.75
2211	NYSE	O	Tue, Jul 29, 2003	19.46	19.55	19.39	19.55
2210	NYSE	O	Mon, Jul 28, 2003	19.63	19.66	19.37	19.38
2209	NYSE	O	Fri, Jul 25, 2003	19.65	19.65	19.51	19.60
2208	NYSE	O	Thu, Jul 24, 2003	19.53	19.63	19.46	19.63
2207	NYSE	O	Wed, Jul 23, 2003	19.63	19.63	19.40	19.41
2206	NYSE	O	Tue, Jul 22, 2003	19.45	19.55	19.42	19.54
2205	NYSE	O	Mon, Jul 21, 2003	19.37	19.48	19.24	19.33
2204	NYSE	O	Fri, Jul 18, 2003	19.28	19.58	19.28	19.32
2203	NYSE	O	Thu, Jul 17, 2003	19.54	19.61	19.28	19.30
2202	NYSE	O	Wed, Jul 16, 2003	19.67	19.70	19.49	19.51
2201	NYSE	O	Tue, Jul 15, 2003	19.73	19.74	19.57	19.62
2200	NYSE	O	Mon, Jul 14, 2003	19.62	19.73	19.58	19.73
2199	NYSE	O	Fri, Jul 11, 2003	19.35	19.51	19.33	19.47
2198	NYSE	O	Thu, Jul 10, 2003	19.46	19.46	19.20	19.26
2197	NYSE	O	Wed, Jul 9, 2003	19.67	19.67	19.29	19.51
2196	NYSE	O	Tue, Jul 8, 2003	19.37	19.72	19.37	19.72
2195	NYSE	O	Mon, Jul 7, 2003	19.27	19.58	19.18	19.47
2194	NYSE	O	Thu, Jul 3, 2003	19.26	19.36	19.13	19.36
2193	NYSE	O	Wed, Jul 2, 2003	18.65	19.29	18.65	19.29
2192	NYSE	O	Tue, Jul 1, 2003	18.46	18.81	18.46	18.72
2191	NYSE	O	Mon, Jun 30, 2003	18.81	18.87	18.36	18.44
2190	NYSE	O	Fri, Jun 27, 2003	18.78	18.88	18.64	18.76
2189	NYSE	O	Thu, Jun 26, 2003	18.25	18.88	18.22	18.88
2188	NYSE	O	Wed, Jun 25, 2003	18.40	18.56	18.22	18.36
2187	NYSE	O	Tue, Jun 24, 2003	18.05	18.20	18.00	18.16
2186	NYSE	O	Mon, Jun 23, 2003	18.36	18.36	17.98	18.04
2185	NYSE	O	Fri, Jun 20, 2003	18.39	18.44	18.23	18.24
2184	NYSE	O	Thu, Jun 19, 2003	18.52	18.70	18.33	18.33
2183	NYSE	O	Wed, Jun 18, 2003	18.60	18.63	18.29	18.43
2182	NYSE	O	Tue, Jun 17, 2003	18.94	18.94	18.54	18.55
2181	NYSE	O	Mon, Jun 16, 2003	18.53	18.88	18.53	18.82
2180	NYSE	O	Fri, Jun 13, 2003	18.85	18.87	18.42	18.45
2179	NYSE	O	Thu, Jun 12, 2003	19.08	19.08	18.76	18.76
2178	NYSE	O	Wed, Jun 11, 2003	19.00	19.00	18.75	18.98
2177	NYSE	O	Tue, Jun 10, 2003	18.70	19.00	18.70	19.00
2176	NYSE	O	Mon, Jun 9, 2003	18.82	18.82	18.61	18.61
2175	NYSE	O	Fri, Jun 6, 2003	18.71	18.87	18.70	18.84
2174	NYSE	O	Thu, Jun 5, 2003	18.79	18.83	18.55	18.68
2173	NYSE	O	Wed, Jun 4, 2003	18.65	18.94	18.65	18.93
2172	NYSE	O	Tue, Jun 3, 2003	18.40	18.61	18.38	18.61
2171	NYSE	O	Mon, Jun 2, 2003	18.30	18.50	18.30	18.40
2170	NYSE	O	Fri, May 30, 2003	18.15	18.53	18.15	18.23
2169	NYSE	O	Thu, May 29, 2003	18.48	18.59	17.99	18.09
2168	NYSE	O	Wed, May 28, 2003	18.80	18.86	18.53	18.64
2167	NYSE	O	Tue, May 27, 2003	18.55	18.76	18.50	18.68
2166	NYSE	O	Fri, May 23, 2003	18.44	18.68	18.30	18.55
2165	NYSE	O	Thu, May 22, 2003	18.42	18.51	18.32	18.45
2164	NYSE	O	Wed, May 21, 2003	18.25	18.45	18.17	18.44
2163	NYSE	O	Tue, May 20, 2003	18.08	18.32	18.08	18.23
2162	NYSE	O	Mon, May 19, 2003	18.25	18.38	18.08	18.10
2161	NYSE	O	Fri, May 16, 2003	18.11	18.20	17.96	18.17
2160	NYSE	O	Thu, May 15, 2003	18.08	18.16	17.98	18.16
2159	NYSE	O	Wed, May 14, 2003	18.07	18.09	17.94	18.00
2158	NYSE	O	Tue, May 13, 2003	17.78	18.02	17.74	17.98
2157	NYSE	O	Mon, May 12, 2003	17.97	18.03	17.83	17.91
2156	NYSE	O	Fri, May 9, 2003	17.88	17.97	17.82	17.92
2155	NYSE	O	Thu, May 8, 2003	17.56	17.83	17.56	17.82
2154	NYSE	O	Wed, May 7, 2003	17.55	17.69	17.47	17.67
2153	NYSE	O	Tue, May 6, 2003	17.55	17.75	17.47	17.61
2152	NYSE	O	Mon, May 5, 2003	17.67	17.67	17.31	17.61
2151	NYSE	O	Fri, May 2, 2003	17.67	17.89	17.50	17.61
2150	NYSE	O	Thu, May 1, 2003	18.30	18.45	17.86	17.91
2149	NYSE	O	Wed, Apr 30, 2003	18.24	18.34	18.20	18.21
2148	NYSE	O	Tue, Apr 29, 2003	18.42	18.55	18.22	18.22
2147	NYSE	O	Mon, Apr 28, 2003	18.25	18.47	18.21	18.47
2146	NYSE	O	Fri, Apr 25, 2003	18.33	18.39	18.21	18.26
2145	NYSE	O	Thu, Apr 24, 2003	18.50	18.62	18.25	18.25
2144	NYSE	O	Wed, Apr 23, 2003	18.76	18.76	18.55	18.62
2143	NYSE	O	Tue, Apr 22, 2003	18.40	18.71	18.38	18.68
2142	NYSE	O	Mon, Apr 21, 2003	18.40	18.44	18.25	18.38
2141	NYSE	O	Thu, Apr 17, 2003	18.21	18.38	18.15	18.36
2140	NYSE	O	Wed, Apr 16, 2003	18.11	18.21	18.09	18.21
2139	NYSE	O	Tue, Apr 15, 2003	18.16	18.16	18.01	18.11
2138	NYSE	O	Mon, Apr 14, 2003	17.92	18.19	17.92	18.16
2137	NYSE	O	Fri, Apr 11, 2003	17.94	18.01	17.77	17.77
2136	NYSE	O	Thu, Apr 10, 2003	17.82	17.96	17.80	17.87
2135	NYSE	O	Wed, Apr 9, 2003	17.77	18.01	17.69	17.94
2134	NYSE	O	Tue, Apr 8, 2003	17.89	17.92	17.76	17.84
2133	NYSE	O	Mon, Apr 7, 2003	17.65	17.92	17.65	17.89
2132	NYSE	O	Fri, Apr 4, 2003	17.77	17.87	17.53	17.53
2131	NYSE	O	Thu, Apr 3, 2003	17.89	17.90	17.68	17.79
2130	NYSE	O	Wed, Apr 2, 2003	17.77	17.87	17.70	17.84
2129	NYSE	O	Tue, Apr 1, 2003	17.36	17.78	17.25	17.78
2128	NYSE	O	Mon, Mar 31, 2003	17.09	17.42	17.09	17.31
2127	NYSE	O	Fri, Mar 28, 2003	17.41	17.63	17.31	17.31
2126	NYSE	O	Thu, Mar 27, 2003	17.60	17.71	17.44	17.55
2125	NYSE	O	Wed, Mar 26, 2003	17.74	17.77	17.53	17.67
2124	NYSE	O	Tue, Mar 25, 2003	17.46	17.74	17.43	17.74
2123	NYSE	O	Mon, Mar 24, 2003	17.89	17.89	17.21	17.50
2122	NYSE	O	Fri, Mar 21, 2003	17.62	17.87	17.61	17.87
2121	NYSE	O	Thu, Mar 20, 2003	17.38	17.64	17.11	17.64
2120	NYSE	O	Wed, Mar 19, 2003	17.29	17.43	17.21	17.43
2119	NYSE	O	Tue, Mar 18, 2003	17.26	17.36	17.09	17.33
2118	NYSE	O	Mon, Mar 17, 2003	16.87	17.18	16.83	17.18
2117	NYSE	O	Fri, Mar 14, 2003	16.96	16.96	16.74	16.83
2116	NYSE	O	Thu, Mar 13, 2003	16.61	16.81	16.51	16.81
2115	NYSE	O	Wed, Mar 12, 2003	16.46	16.54	16.35	16.54
2114	NYSE	O	Tue, Mar 11, 2003	16.39	16.56	16.35	16.42
2113	NYSE	O	Mon, Mar 10, 2003	16.73	16.73	16.33	16.33
2112	NYSE	O	Fri, Mar 7, 2003	16.58	16.90	16.58	16.73
2111	NYSE	O	Thu, Mar 6, 2003	17.00	17.00	16.61	16.66
2110	NYSE	O	Wed, Mar 5, 2003	16.80	16.99	16.78	16.97
2109	NYSE	O	Tue, Mar 4, 2003	16.85	16.97	16.75	16.80
2108	NYSE	O	Mon, Mar 3, 2003	16.85	16.90	16.72	16.87
2107	NYSE	O	Fri, Feb 28, 2003	16.73	16.94	16.73	16.78
2106	NYSE	O	Thu, Feb 27, 2003	16.68	16.92	16.66	16.80
2105	NYSE	O	Wed, Feb 26, 2003	16.75	16.84	16.71	16.81
2104	NYSE	O	Tue, Feb 25, 2003	16.58	16.81	16.38	16.80
2103	NYSE	O	Mon, Feb 24, 2003	16.73	16.73	16.47	16.52
2102	NYSE	O	Fri, Feb 21, 2003	16.68	16.82	16.49	16.77
2101	NYSE	O	Thu, Feb 20, 2003	16.61	16.62	16.44	16.56
2100	NYSE	O	Wed, Feb 19, 2003	16.66	16.66	16.37	16.53
2099	NYSE	O	Tue, Feb 18, 2003	16.34	16.54	16.30	16.52
2098	NYSE	O	Fri, Feb 14, 2003	16.46	16.46	16.15	16.28
2097	NYSE	O	Thu, Feb 13, 2003	16.08	16.37	16.08	16.37
2096	NYSE	O	Wed, Feb 12, 2003	16.22	16.34	16.13	16.13
2095	NYSE	O	Tue, Feb 11, 2003	16.49	16.49	16.08	16.18
2094	NYSE	O	Mon, Feb 10, 2003	16.01	16.40	16.01	16.40
2093	NYSE	O	Fri, Feb 7, 2003	16.23	16.34	16.13	16.13
2092	NYSE	O	Thu, Feb 6, 2003	16.27	16.44	16.21	16.38
2091	NYSE	O	Wed, Feb 5, 2003	16.24	16.46	16.24	16.32
2090	NYSE	O	Tue, Feb 4, 2003	16.22	16.40	16.12	16.40
2089	NYSE	O	Mon, Feb 3, 2003	16.34	16.39	16.22	16.23
2088	NYSE	O	Fri, Jan 31, 2003	16.04	16.40	16.04	16.40
2087	NYSE	O	Thu, Jan 30, 2003	16.23	16.29	16.13	16.13
2086	NYSE	O	Wed, Jan 29, 2003	16.15	16.23	15.98	16.23
2085	NYSE	O	Tue, Jan 28, 2003	15.99	16.12	15.92	16.12
2084	NYSE	O	Mon, Jan 27, 2003	16.11	16.12	15.98	16.01
2083	NYSE	O	Fri, Jan 24, 2003	16.24	16.24	16.01	16.04
2082	NYSE	O	Thu, Jan 23, 2003	16.12	16.24	16.10	16.19
2081	NYSE	O	Wed, Jan 22, 2003	16.03	16.23	16.03	16.11
2080	NYSE	O	Tue, Jan 21, 2003	16.05	16.15	16.03	16.07
2079	NYSE	O	Fri, Jan 17, 2003	16.26	16.27	16.00	16.04
2078	NYSE	O	Thu, Jan 16, 2003	16.16	16.34	16.03	16.14
2077	NYSE	O	Wed, Jan 15, 2003	16.26	16.38	16.01	16.13
2076	NYSE	O	Tue, Jan 14, 2003	16.20	16.32	16.17	16.28
2075	NYSE	O	Mon, Jan 13, 2003	16.32	16.39	16.15	16.15
2074	NYSE	O	Fri, Jan 10, 2003	16.58	16.58	16.24	16.31
2073	NYSE	O	Thu, Jan 9, 2003	16.57	16.58	16.45	16.56
2072	NYSE	O	Wed, Jan 8, 2003	16.68	16.71	16.52	16.52
2071	NYSE	O	Tue, Jan 7, 2003	17.04	17.04	16.66	16.68
2070	NYSE	O	Mon, Jan 6, 2003	17.14	17.24	17.10	17.13
2069	NYSE	O	Fri, Jan 3, 2003	17.07	17.30	17.01	17.24
2068	NYSE	O	Thu, Jan 2, 2003	16.95	17.15	16.95	17.08
2067	NYSE	O	Tue, Dec 31, 2002	17.16	17.24	16.95	16.95
2066	NYSE	O	Mon, Dec 30, 2002	17.24	17.29	17.10	17.18
2065	NYSE	O	Fri, Dec 27, 2002	17.30	17.46	17.29	17.36
2064	NYSE	O	Thu, Dec 26, 2002	17.44	17.50	17.33	17.35
2063	NYSE	O	Tue, Dec 24, 2002	17.40	17.46	17.36	17.42
2062	NYSE	O	Mon, Dec 23, 2002	17.13	17.43	17.04	17.39
2061	NYSE	O	Fri, Dec 20, 2002	17.07	17.23	17.07	17.13
2060	NYSE	O	Thu, Dec 19, 2002	17.12	17.29	17.00	17.04
2059	NYSE	O	Wed, Dec 18, 2002	17.36	17.36	17.19	17.19
2058	NYSE	O	Tue, Dec 17, 2002	17.29	17.35	17.24	17.33
2057	NYSE	O	Mon, Dec 16, 2002	17.19	17.38	17.14	17.33
2056	NYSE	O	Fri, Dec 13, 2002	17.43	17.43	17.24	17.24
2055	NYSE	O	Thu, Dec 12, 2002	17.41	17.42	17.31	17.42
2054	NYSE	O	Wed, Dec 11, 2002	17.29	17.42	17.23	17.38
2053	NYSE	O	Tue, Dec 10, 2002	17.19	17.31	17.12	17.19
2052	NYSE	O	Mon, Dec 9, 2002	17.02	17.28	17.02	17.24
2051	NYSE	O	Fri, Dec 6, 2002	17.02	17.18	16.94	16.99
2050	NYSE	O	Thu, Dec 5, 2002	17.04	17.13	16.95	17.01
2049	NYSE	O	Wed, Dec 4, 2002	16.95	17.09	16.91	17.01
2048	NYSE	O	Tue, Dec 3, 2002	17.04	17.15	16.92	16.92
2047	NYSE	O	Mon, Dec 2, 2002	16.97	17.16	16.93	17.16
2046	NYSE	O	Fri, Nov 29, 2002	17.02	17.07	16.87	16.92
2045	NYSE	O	Wed, Nov 27, 2002	16.78	17.00	16.78	16.97
2044	NYSE	O	Tue, Nov 26, 2002	17.09	17.09	16.86	16.91
2043	NYSE	O	Mon, Nov 25, 2002	17.02	17.11	16.87	17.04
2042	NYSE	O	Fri, Nov 22, 2002	16.85	17.04	16.78	17.02
2041	NYSE	O	Thu, Nov 21, 2002	16.85	16.87	16.73	16.84
2040	NYSE	O	Wed, Nov 20, 2002	16.83	16.86	16.74	16.84
2039	NYSE	O	Tue, Nov 19, 2002	16.73	16.84	16.73	16.80
2038	NYSE	O	Mon, Nov 18, 2002	17.00	17.00	16.70	16.78
2037	NYSE	O	Fri, Nov 15, 2002	16.92	16.96	16.87	16.88
2036	NYSE	O	Thu, Nov 14, 2002	16.70	16.95	16.64	16.90
2035	NYSE	O	Wed, Nov 13, 2002	16.68	16.83	16.58	16.58
2034	NYSE	O	Tue, Nov 12, 2002	16.34	16.63	16.34	16.60
2033	NYSE	O	Mon, Nov 11, 2002	16.63	16.63	16.29	16.29
2032	NYSE	O	Fri, Nov 8, 2002	16.39	16.58	16.28	16.57
2031	NYSE	O	Thu, Nov 7, 2002	16.51	16.58	16.35	16.39
2030	NYSE	O	Wed, Nov 6, 2002	16.40	16.53	16.38	16.51
2029	NYSE	O	Tue, Nov 5, 2002	16.38	16.42	16.22	16.38
2028	NYSE	O	Mon, Nov 4, 2002	16.63	16.66	16.37	16.38
2027	NYSE	O	Fri, Nov 1, 2002	16.27	16.44	16.07	16.44
2026	NYSE	O	Thu, Oct 31, 2002	15.95	16.45	15.95	16.20
2025	NYSE	O	Wed, Oct 30, 2002	16.00	16.05	15.78	15.94
2024	NYSE	O	Tue, Oct 29, 2002	15.98	16.17	15.77	16.15
2023	NYSE	O	Mon, Oct 28, 2002	16.24	16.27	15.98	16.03
2022	NYSE	O	Fri, Oct 25, 2002	15.92	16.20	15.84	16.20
2021	NYSE	O	Thu, Oct 24, 2002	15.74	15.99	15.74	15.92
2020	NYSE	O	Wed, Oct 23, 2002	15.81	15.90	15.58	15.85
2019	NYSE	O	Tue, Oct 22, 2002	15.98	16.01	15.76	15.81
2018	NYSE	O	Mon, Oct 21, 2002	16.15	16.15	15.85	15.98
2017	NYSE	O	Fri, Oct 18, 2002	15.98	16.15	15.88	16.15
2016	NYSE	O	Thu, Oct 17, 2002	15.64	15.95	15.64	15.88
2015	NYSE	O	Wed, Oct 16, 2002	15.88	15.95	15.48	15.54
2014	NYSE	O	Tue, Oct 15, 2002	15.42	15.78	15.37	15.78
2013	NYSE	O	Mon, Oct 14, 2002	15.51	15.54	15.28	15.33
2012	NYSE	O	Fri, Oct 11, 2002	15.45	15.69	15.45	15.56
2011	NYSE	O	Thu, Oct 10, 2002	15.13	15.37	14.82	15.37
2010	NYSE	O	Wed, Oct 9, 2002	15.88	15.91	15.30	15.30
2009	NYSE	O	Tue, Oct 8, 2002	15.83	15.88	15.54	15.84
2008	NYSE	O	Mon, Oct 7, 2002	16.05	16.11	15.79	15.87
2007	NYSE	O	Fri, Oct 4, 2002	16.44	16.45	16.11	16.12
2006	NYSE	O	Thu, Oct 3, 2002	16.46	16.49	16.35	16.39
2005	NYSE	O	Wed, Oct 2, 2002	16.56	16.62	16.42	16.43
2004	NYSE	O	Tue, Oct 1, 2002	16.58	16.62	16.37	16.59
2003	NYSE	O	Mon, Sep 30, 2002	16.56	16.64	16.44	16.54
2002	NYSE	O	Fri, Sep 27, 2002	16.92	16.94	16.56	16.56
2001	NYSE	O	Thu, Sep 26, 2002	16.58	17.04	16.58	17.04
2000	NYSE	O	Wed, Sep 25, 2002	16.47	16.62	16.46	16.55
1999	NYSE	O	Tue, Sep 24, 2002	16.40	16.54	16.39	16.49
1998	NYSE	O	Mon, Sep 23, 2002	16.58	16.58	16.32	16.42
1997	NYSE	O	Fri, Sep 20, 2002	16.39	16.66	16.27	16.66
1996	NYSE	O	Thu, Sep 19, 2002	16.36	16.45	16.23	16.23
1995	NYSE	O	Wed, Sep 18, 2002	16.39	16.47	16.27	16.41
1994	NYSE	O	Tue, Sep 17, 2002	16.49	16.51	16.31	16.32
1993	NYSE	O	Mon, Sep 16, 2002	16.49	16.49	16.32	16.45
1992	NYSE	O	Fri, Sep 13, 2002	16.34	16.49	16.22	16.49
1991	NYSE	O	Thu, Sep 12, 2002	16.37	16.39	16.16	16.26
1990	NYSE	O	Wed, Sep 11, 2002	16.29	16.35	16.22	16.29
1989	NYSE	O	Tue, Sep 10, 2002	16.32	16.32	16.18	16.27
1988	NYSE	O	Mon, Sep 9, 2002	16.32	16.39	16.23	16.26
1987	NYSE	O	Fri, Sep 6, 2002	16.27	16.39	16.22	16.39
1986	NYSE	O	Thu, Sep 5, 2002	16.39	16.41	16.10	16.15
1985	NYSE	O	Wed, Sep 4, 2002	16.03	16.37	16.03	16.36
1984	NYSE	O	Tue, Sep 3, 2002	16.37	16.37	16.16	16.17
1983	NYSE	O	Fri, Aug 30, 2002	16.46	16.52	16.37	16.37
1982	NYSE	O	Thu, Aug 29, 2002	16.41	16.56	16.29	16.46
1981	NYSE	O	Wed, Aug 28, 2002	16.27	16.58	16.27	16.56
1980	NYSE	O	Tue, Aug 27, 2002	16.56	16.57	16.24	16.24
1979	NYSE	O	Mon, Aug 26, 2002	16.19	16.46	16.15	16.46
1978	NYSE	O	Fri, Aug 23, 2002	16.27	16.30	16.13	16.18
1977	NYSE	O	Thu, Aug 22, 2002	16.27	16.33	15.98	16.22
1976	NYSE	O	Wed, Aug 21, 2002	16.17	16.32	16.03	16.29
1975	NYSE	O	Tue, Aug 20, 2002	16.15	16.17	16.03	16.08
1974	NYSE	O	Mon, Aug 19, 2002	16.26	16.32	16.10	16.20
1973	NYSE	O	Fri, Aug 16, 2002	16.19	16.32	16.17	16.32
1972	NYSE	O	Thu, Aug 15, 2002	16.19	16.22	16.01	16.15
1971	NYSE	O	Wed, Aug 14, 2002	15.88	16.15	15.76	16.15
1970	NYSE	O	Tue, Aug 13, 2002	16.10	16.22	15.78	15.80
1969	NYSE	O	Mon, Aug 12, 2002	16.15	16.20	15.96	16.10
1968	NYSE	O	Fri, Aug 9, 2002	16.12	16.23	16.01	16.15
1967	NYSE	O	Thu, Aug 8, 2002	16.22	16.27	16.08	16.12
1966	NYSE	O	Wed, Aug 7, 2002	15.93	16.27	15.87	16.27
1965	NYSE	O	Tue, Aug 6, 2002	15.66	15.93	15.63	15.93
1964	NYSE	O	Mon, Aug 5, 2002	15.74	15.77	15.44	15.59
1963	NYSE	O	Fri, Aug 2, 2002	16.29	16.29	15.74	15.81
1962	NYSE	O	Thu, Aug 1, 2002	16.24	16.33	16.08	16.24
1961	NYSE	O	Wed, Jul 31, 2002	16.03	16.39	15.95	16.37
1960	NYSE	O	Tue, Jul 30, 2002	16.05	16.17	15.78	16.12
1959	NYSE	O	Mon, Jul 29, 2002	15.98	16.18	15.89	16.17
1958	NYSE	O	Fri, Jul 26, 2002	15.20	16.02	15.13	15.97
1957	NYSE	O	Thu, Jul 25, 2002	14.33	14.84	14.09	14.84
1956	NYSE	O	Wed, Jul 24, 2002	13.85	14.33	13.02	14.33
1955	NYSE	O	Tue, Jul 23, 2002	15.49	15.54	14.04	14.21
1954	NYSE	O	Mon, Jul 22, 2002	15.69	15.86	15.51	15.54
1953	NYSE	O	Fri, Jul 19, 2002	15.92	15.92	15.68	15.69
1952	NYSE	O	Thu, Jul 18, 2002	16.22	16.37	16.11	16.17
1951	NYSE	O	Wed, Jul 17, 2002	16.44	16.62	16.12	16.34
1950	NYSE	O	Tue, Jul 16, 2002	16.03	16.58	16.03	16.39
1949	NYSE	O	Mon, Jul 15, 2002	16.26	16.26	15.25	16.03
1948	NYSE	O	Fri, Jul 12, 2002	16.44	16.67	16.22	16.26
1947	NYSE	O	Thu, Jul 11, 2002	17.07	17.07	16.08	16.49
1946	NYSE	O	Wed, Jul 10, 2002	17.33	17.41	16.97	17.13
1945	NYSE	O	Tue, Jul 9, 2002	17.08	17.25	17.05	17.21
1944	NYSE	O	Mon, Jul 8, 2002	17.26	17.43	17.08	17.08
1943	NYSE	O	Fri, Jul 5, 2002	17.02	17.43	17.02	17.26
1942	NYSE	O	Wed, Jul 3, 2002	17.26	17.36	16.85	17.09
1941	NYSE	O	Tue, Jul 2, 2002	17.43	17.50	17.14	17.28
1940	NYSE	O	Mon, Jul 1, 2002	17.96	17.96	17.60	17.62
1939	NYSE	O	Fri, Jun 28, 2002	17.70	17.91	17.65	17.88
1938	NYSE	O	Thu, Jun 27, 2002	17.41	17.70	17.39	17.70
1937	NYSE	O	Wed, Jun 26, 2002	17.35	17.55	17.30	17.55
1936	NYSE	O	Tue, Jun 25, 2002	17.48	17.60	17.33	17.35
1935	NYSE	O	Mon, Jun 24, 2002	17.30	17.58	17.30	17.38
1934	NYSE	O	Fri, Jun 21, 2002	17.14	17.43	17.11	17.30
1933	NYSE	O	Thu, Jun 20, 2002	16.90	17.18	16.83	17.02
1932	NYSE	O	Wed, Jun 19, 2002	16.89	17.16	16.80	16.83
1931	NYSE	O	Tue, Jun 18, 2002	16.87	17.14	16.86	16.92
1930	NYSE	O	Mon, Jun 17, 2002	16.82	16.94	16.79	16.92
1929	NYSE	O	Fri, Jun 14, 2002	16.61	16.78	16.44	16.75
1928	NYSE	O	Thu, Jun 13, 2002	16.66	16.75	16.50	16.54
1927	NYSE	O	Wed, Jun 12, 2002	16.34	16.66	16.34	16.66
1926	NYSE	O	Tue, Jun 11, 2002	16.32	16.56	16.32	16.46
1925	NYSE	O	Mon, Jun 10, 2002	16.32	16.46	16.27	16.28
1924	NYSE	O	Fri, Jun 7, 2002	16.46	16.46	16.22	16.35
1923	NYSE	O	Thu, Jun 6, 2002	16.54	16.58	16.41	16.42
1922	NYSE	O	Wed, Jun 5, 2002	16.61	16.61	16.47	16.57
1921	NYSE	O	Tue, Jun 4, 2002	16.51	16.64	16.46	16.61
1920	NYSE	O	Mon, Jun 3, 2002	16.66	16.67	16.40	16.54
1919	NYSE	O	Fri, May 31, 2002	16.78	16.83	16.61	16.61
1918	NYSE	O	Thu, May 30, 2002	16.61	16.80	16.55	16.74
1917	NYSE	O	Wed, May 29, 2002	16.75	16.81	16.60	16.75
1916	NYSE	O	Tue, May 28, 2002	16.47	16.66	16.29	16.61
1915	NYSE	O	Fri, May 24, 2002	16.41	16.68	16.37	16.46
1914	NYSE	O	Thu, May 23, 2002	16.34	16.56	16.14	16.48
1913	NYSE	O	Wed, May 22, 2002	16.27	16.35	16.22	16.27
1912	NYSE	O	Tue, May 21, 2002	16.29	16.29	16.13	16.24
1911	NYSE	O	Mon, May 20, 2002	16.24	16.36	16.15	16.24
1910	NYSE	O	Fri, May 17, 2002	16.24	16.27	16.13	16.21
1909	NYSE	O	Thu, May 16, 2002	16.37	16.39	16.21	16.24
1908	NYSE	O	Wed, May 15, 2002	16.27	16.41	16.20	16.41
1907	NYSE	O	Tue, May 14, 2002	16.00	16.23	15.93	16.20
1906	NYSE	O	Mon, May 13, 2002	15.95	16.11	15.92	16.07
1905	NYSE	O	Fri, May 10, 2002	16.24	16.24	15.96	16.00
1904	NYSE	O	Thu, May 9, 2002	16.08	16.34	16.03	16.17
1903	NYSE	O	Wed, May 8, 2002	16.29	16.37	15.98	16.10
1902	NYSE	O	Tue, May 7, 2002	16.44	16.44	16.12	16.24
1901	NYSE	O	Mon, May 6, 2002	16.54	16.56	16.32	16.35
1900	NYSE	O	Fri, May 3, 2002	16.58	16.64	16.43	16.50
1899	NYSE	O	Thu, May 2, 2002	16.36	16.68	16.34	16.58
1898	NYSE	O	Wed, May 1, 2002	16.41	16.41	16.08	16.37
1897	NYSE	O	Tue, Apr 30, 2002	15.94	16.35	15.94	16.34
1896	NYSE	O	Mon, Apr 29, 2002	15.77	15.91	15.76	15.89
1895	NYSE	O	Fri, Apr 26, 2002	15.95	15.98	15.84	15.91
1894	NYSE	O	Thu, Apr 25, 2002	15.78	16.03	15.74	16.00
1893	NYSE	O	Wed, Apr 24, 2002	15.81	15.88	15.65	15.69
1892	NYSE	O	Tue, Apr 23, 2002	16.10	16.10	15.62	15.69
1891	NYSE	O	Mon, Apr 22, 2002	15.78	15.84	15.74	15.84
1890	NYSE	O	Fri, Apr 19, 2002	15.98	16.08	15.80	15.83
1889	NYSE	O	Thu, Apr 18, 2002	15.71	16.01	15.71	15.99
1888	NYSE	O	Wed, Apr 17, 2002	16.32	16.32	15.54	15.71
1887	NYSE	O	Tue, Apr 16, 2002	16.54	16.56	16.28	16.36
1886	NYSE	O	Mon, Apr 15, 2002	16.78	16.82	16.39	16.46
1885	NYSE	O	Fri, Apr 12, 2002	16.51	16.78	16.47	16.78
1884	NYSE	O	Thu, Apr 11, 2002	16.49	16.58	16.46	16.49
1883	NYSE	O	Wed, Apr 10, 2002	16.44	16.62	16.32	16.52
1882	NYSE	O	Tue, Apr 9, 2002	16.03	16.58	16.03	16.36
1881	NYSE	O	Mon, Apr 8, 2002	15.95	16.10	15.83	16.09
1880	NYSE	O	Fri, Apr 5, 2002	16.08	16.08	15.95	15.98
1879	NYSE	O	Thu, Apr 4, 2002	16.15	16.15	16.00	16.08
1878	NYSE	O	Wed, Apr 3, 2002	16.10	16.10	16.01	16.07
1877	NYSE	O	Tue, Apr 2, 2002	16.08	16.12	16.00	16.08
1876	NYSE	O	Mon, Apr 1, 2002	15.88	16.37	15.77	16.04
1875	NYSE	O	Thu, Mar 28, 2002	15.97	16.08	15.95	16.08
1874	NYSE	O	Wed, Mar 27, 2002	15.91	15.97	15.84	15.95
1873	NYSE	O	Tue, Mar 26, 2002	15.74	15.93	15.69	15.93
1872	NYSE	O	Mon, Mar 25, 2002	15.78	15.79	15.62	15.78
1871	NYSE	O	Fri, Mar 22, 2002	15.60	15.88	15.60	15.75
1870	NYSE	O	Thu, Mar 21, 2002	15.54	15.63	15.49	15.63
1869	NYSE	O	Wed, Mar 20, 2002	15.68	15.69	15.52	15.59
1868	NYSE	O	Tue, Mar 19, 2002	15.71	15.77	15.67	15.74
1867	NYSE	O	Mon, Mar 18, 2002	15.60	15.71	15.49	15.71
1866	NYSE	O	Fri, Mar 15, 2002	15.35	15.57	15.35	15.52
1865	NYSE	O	Thu, Mar 14, 2002	15.49	15.49	15.46	15.47
1864	NYSE	O	Wed, Mar 13, 2002	15.47	15.49	15.40	15.49
1863	NYSE	O	Tue, Mar 12, 2002	15.49	15.50	15.43	15.47
1862	NYSE	O	Mon, Mar 11, 2002	15.52	15.53	15.41	15.49
1861	NYSE	O	Fri, Mar 8, 2002	15.45	15.52	15.40	15.52
1860	NYSE	O	Thu, Mar 7, 2002	15.49	15.57	15.35	15.45
1859	NYSE	O	Wed, Mar 6, 2002	15.52	15.58	15.42	15.54
1858	NYSE	O	Tue, Mar 5, 2002	15.49	15.64	15.44	15.59
1857	NYSE	O	Mon, Mar 4, 2002	15.35	15.47	15.28	15.47
1856	NYSE	O	Fri, Mar 1, 2002	14.99	15.20	14.94	15.20
1855	NYSE	O	Thu, Feb 28, 2002	15.11	15.13	14.75	14.96
1854	NYSE	O	Wed, Feb 27, 2002	15.42	15.42	15.24	15.32
1853	NYSE	O	Tue, Feb 26, 2002	15.47	15.48	15.36	15.45
1852	NYSE	O	Mon, Feb 25, 2002	15.35	15.48	15.30	15.42
1851	NYSE	O	Fri, Feb 22, 2002	15.16	15.45	15.16	15.36
1850	NYSE	O	Thu, Feb 21, 2002	15.37	15.40	15.16	15.16
1849	NYSE	O	Wed, Feb 20, 2002	15.37	15.37	15.24	15.37
1848	NYSE	O	Tue, Feb 19, 2002	15.45	15.47	15.28	15.34
1847	NYSE	O	Fri, Feb 15, 2002	15.25	15.46	15.25	15.42
1846	NYSE	O	Thu, Feb 14, 2002	15.48	15.48	15.25	15.26
1845	NYSE	O	Wed, Feb 13, 2002	15.37	15.47	15.35	15.47
1844	NYSE	O	Tue, Feb 12, 2002	15.35	15.48	15.25	15.44
1843	NYSE	O	Mon, Feb 11, 2002	15.37	15.47	15.35	15.43
1842	NYSE	O	Fri, Feb 8, 2002	15.01	15.32	14.96	15.31
1841	NYSE	O	Thu, Feb 7, 2002	14.99	15.03	14.90	14.99
1840	NYSE	O	Wed, Feb 6, 2002	15.01	15.05	14.82	15.00
1839	NYSE	O	Tue, Feb 5, 2002	15.11	15.11	14.94	15.00
1838	NYSE	O	Mon, Feb 4, 2002	14.91	15.13	14.89	15.06
1837	NYSE	O	Fri, Feb 1, 2002	15.01	15.04	14.84	14.84
1836	NYSE	O	Thu, Jan 31, 2002	15.25	15.25	14.90	14.99
1835	NYSE	O	Wed, Jan 30, 2002	14.96	15.20	14.86	15.18
1834	NYSE	O	Tue, Jan 29, 2002	14.91	15.01	14.86	15.01
1833	NYSE	O	Mon, Jan 28, 2002	15.11	15.13	14.87	14.99
1832	NYSE	O	Fri, Jan 25, 2002	15.16	15.23	15.01	15.08
1831	NYSE	O	Thu, Jan 24, 2002	15.30	15.35	15.18	15.28
1830	NYSE	O	Wed, Jan 23, 2002	15.30	15.42	15.28	15.32
1829	NYSE	O	Tue, Jan 22, 2002	15.16	15.41	15.11	15.28
1828	NYSE	O	Fri, Jan 18, 2002	15.01	15.25	14.99	15.03
1827	NYSE	O	Thu, Jan 17, 2002	14.82	15.01	14.82	15.01
1826	NYSE	O	Wed, Jan 16, 2002	14.91	14.91	14.69	14.75
1825	NYSE	O	Tue, Jan 15, 2002	14.86	14.86	14.69	14.86
1824	NYSE	O	Mon, Jan 14, 2002	14.57	14.77	14.48	14.77
1823	NYSE	O	Fri, Jan 11, 2002	14.53	14.53	14.43	14.48
1822	NYSE	O	Thu, Jan 10, 2002	14.24	14.50	14.24	14.45
1821	NYSE	O	Wed, Jan 9, 2002	14.40	14.57	14.40	14.43
1820	NYSE	O	Tue, Jan 8, 2002	14.31	14.43	14.26	14.43
1819	NYSE	O	Mon, Jan 7, 2002	14.40	14.40	14.31	14.33
1818	NYSE	O	Fri, Jan 4, 2002	14.33	14.40	14.24	14.38
1817	NYSE	O	Thu, Jan 3, 2002	14.16	14.38	14.16	14.31
1816	NYSE	O	Wed, Jan 2, 2002	14.28	14.31	14.07	14.18
1815	NYSE	O	Mon, Dec 31, 2001	14.48	14.49	14.21	14.24
1814	NYSE	O	Fri, Dec 28, 2001	14.53	14.53	14.34	14.39
1813	NYSE	O	Thu, Dec 27, 2001	14.52	14.60	14.49	14.52
1812	NYSE	O	Wed, Dec 26, 2001	14.42	14.51	14.00	14.50
1811	NYSE	O	Mon, Dec 24, 2001	14.29	14.43	14.26	14.39
1810	NYSE	O	Fri, Dec 21, 2001	14.14	14.29	14.07	14.29
1809	NYSE	O	Thu, Dec 20, 2001	14.19	14.23	14.05	14.09
1808	NYSE	O	Wed, Dec 19, 2001	14.19	14.27	14.09	14.21
1807	NYSE	O	Tue, Dec 18, 2001	14.27	14.30	14.11	14.24
1806	NYSE	O	Mon, Dec 17, 2001	14.07	14.26	14.04	14.26
1805	NYSE	O	Fri, Dec 14, 2001	14.02	14.04	13.92	14.04
1804	NYSE	O	Thu, Dec 13, 2001	14.02	14.04	13.85	13.97
1803	NYSE	O	Wed, Dec 12, 2001	13.93	14.02	13.79	13.97
1802	NYSE	O	Tue, Dec 11, 2001	13.97	14.04	13.92	13.99
1801	NYSE	O	Mon, Dec 10, 2001	13.99	14.04	13.93	14.04
1800	NYSE	O	Fri, Dec 7, 2001	13.99	14.04	13.90	14.02
1799	NYSE	O	Thu, Dec 6, 2001	13.87	13.97	13.85	13.94
1798	NYSE	O	Wed, Dec 5, 2001	13.91	13.92	13.65	13.90
1797	NYSE	O	Tue, Dec 4, 2001	13.88	13.91	13.80	13.91
1796	NYSE	O	Mon, Dec 3, 2001	13.85	13.94	13.85	13.92
1795	NYSE	O	Fri, Nov 30, 2001	14.14	14.14	13.95	14.02
1794	NYSE	O	Thu, Nov 29, 2001	14.04	14.04	13.82	14.04
1793	NYSE	O	Wed, Nov 28, 2001	13.99	14.11	13.98	14.07
1792	NYSE	O	Tue, Nov 27, 2001	14.02	14.12	13.96	14.04
1791	NYSE	O	Mon, Nov 26, 2001	14.02	14.04	13.96	14.02
1790	NYSE	O	Fri, Nov 23, 2001	14.02	14.03	13.91	14.00
1789	NYSE	O	Wed, Nov 21, 2001	13.92	14.03	13.85	14.03
1788	NYSE	O	Tue, Nov 20, 2001	13.92	14.00	13.82	13.94
1787	NYSE	O	Mon, Nov 19, 2001	13.90	13.90	13.67	13.87
1786	NYSE	O	Fri, Nov 16, 2001	13.88	13.97	13.80	13.90
1785	NYSE	O	Thu, Nov 15, 2001	13.99	14.03	13.85	13.87
1784	NYSE	O	Wed, Nov 14, 2001	13.97	14.04	13.89	14.02
1783	NYSE	O	Tue, Nov 13, 2001	13.88	13.94	13.82	13.87
1782	NYSE	O	Mon, Nov 12, 2001	13.86	13.90	13.80	13.87
1781	NYSE	O	Fri, Nov 9, 2001	13.80	13.84	13.70	13.82
1780	NYSE	O	Thu, Nov 8, 2001	13.82	13.92	13.69	13.83
1779	NYSE	O	Wed, Nov 7, 2001	13.92	13.94	13.65	13.77
1778	NYSE	O	Tue, Nov 6, 2001	13.78	14.01	13.75	13.92
1777	NYSE	O	Mon, Nov 5, 2001	13.80	13.86	13.78	13.82
1776	NYSE	O	Fri, Nov 2, 2001	13.80	13.84	13.66	13.81
1775	NYSE	O	Thu, Nov 1, 2001	13.78	13.82	13.67	13.82
1774	NYSE	O	Wed, Oct 31, 2001	13.65	13.85	13.61	13.85
1773	NYSE	O	Tue, Oct 30, 2001	13.56	13.68	13.56	13.63
1772	NYSE	O	Mon, Oct 29, 2001	13.71	13.77	13.63	13.70
1771	NYSE	O	Fri, Oct 26, 2001	13.65	13.71	13.61	13.71
1770	NYSE	O	Thu, Oct 25, 2001	13.63	13.70	13.58	13.65
1769	NYSE	O	Wed, Oct 24, 2001	13.65	13.66	13.63	13.63
1768	NYSE	O	Tue, Oct 23, 2001	13.64	13.72	13.61	13.63
1767	NYSE	O	Mon, Oct 22, 2001	13.70	13.73	13.57	13.65
1766	NYSE	O	Fri, Oct 19, 2001	13.63	13.80	13.51	13.78
1765	NYSE	O	Thu, Oct 18, 2001	14.24	14.24	13.78	13.81
1764	NYSE	O	Wed, Oct 17, 2001	14.48	14.50	14.28	14.40
1763	NYSE	O	Tue, Oct 16, 2001	14.39	14.45	14.30	14.45
1762	NYSE	O	Mon, Oct 15, 2001	14.16	14.36	14.07	14.35
1761	NYSE	O	Fri, Oct 12, 2001	14.19	14.23	14.04	14.16
1760	NYSE	O	Thu, Oct 11, 2001	14.19	14.29	14.09	14.13
1759	NYSE	O	Wed, Oct 10, 2001	13.99	14.24	13.97	14.24
1758	NYSE	O	Tue, Oct 9, 2001	13.94	13.99	13.75	13.99
1757	NYSE	O	Mon, Oct 8, 2001	13.99	14.14	13.97	14.02
1756	NYSE	O	Fri, Oct 5, 2001	13.97	14.07	13.72	14.04
1755	NYSE	O	Thu, Oct 4, 2001	13.75	14.16	13.75	14.02
1754	NYSE	O	Wed, Oct 3, 2001	14.09	14.09	13.82	13.95
1753	NYSE	O	Tue, Oct 2, 2001	13.94	14.09	13.90	14.03
1752	NYSE	O	Mon, Oct 1, 2001	14.04	14.05	13.75	13.92
1751	NYSE	O	Fri, Sep 28, 2001	13.85	14.15	13.85	14.04
1750	NYSE	O	Thu, Sep 27, 2001	13.63	13.85	13.51	13.82
1749	NYSE	O	Wed, Sep 26, 2001	13.36	13.61	13.34	13.59
1748	NYSE	O	Tue, Sep 25, 2001	13.07	13.36	13.07	13.29
1747	NYSE	O	Mon, Sep 24, 2001	13.07	13.24	12.94	12.98
1746	NYSE	O	Fri, Sep 21, 2001	13.07	13.28	12.81	12.95
1745	NYSE	O	Thu, Sep 20, 2001	13.32	13.44	13.07	13.22
1744	NYSE	O	Wed, Sep 19, 2001	13.61	13.70	13.32	13.39
1743	NYSE	O	Tue, Sep 18, 2001	13.48	13.65	13.44	13.51
1742	NYSE	O	Mon, Sep 17, 2001	13.56	13.82	13.32	13.36
1741	NYSE	O	Mon, Sep 10, 2001	13.61	13.75	13.53	13.61
1740	NYSE	O	Fri, Sep 7, 2001	13.85	13.85	13.51	13.63
1739	NYSE	O	Thu, Sep 6, 2001	13.90	13.92	13.74	13.78
1738	NYSE	O	Wed, Sep 5, 2001	13.87	13.98	13.86	13.92
1737	NYSE	O	Tue, Sep 4, 2001	13.97	14.02	13.86	13.90
1736	NYSE	O	Fri, Aug 31, 2001	13.80	13.95	13.77	13.90
1735	NYSE	O	Thu, Aug 30, 2001	13.97	14.13	13.87	13.88
1734	NYSE	O	Wed, Aug 29, 2001	14.11	14.17	13.97	14.12
1733	NYSE	O	Tue, Aug 28, 2001	14.14	14.24	14.07	14.19
1732	NYSE	O	Mon, Aug 27, 2001	14.24	14.38	14.19	14.27
1731	NYSE	O	Fri, Aug 24, 2001	14.26	14.31	14.14	14.28
1730	NYSE	O	Thu, Aug 23, 2001	14.28	14.45	14.26	14.33
1729	NYSE	O	Wed, Aug 22, 2001	14.19	14.28	14.09	14.28
1728	NYSE	O	Tue, Aug 21, 2001	14.23	14.39	14.20	14.22
1727	NYSE	O	Mon, Aug 20, 2001	14.16	14.26	14.09	14.19
1726	NYSE	O	Fri, Aug 17, 2001	14.10	14.16	14.06	14.16
1725	NYSE	O	Thu, Aug 16, 2001	14.33	14.33	14.09	14.09
1724	NYSE	O	Wed, Aug 15, 2001	14.24	14.34	13.98	14.24
1723	NYSE	O	Tue, Aug 14, 2001	14.04	14.28	14.04	14.20
1722	NYSE	O	Mon, Aug 13, 2001	14.21	14.26	14.16	14.16
1721	NYSE	O	Fri, Aug 10, 2001	14.28	14.38	14.16	14.23
1720	NYSE	O	Thu, Aug 9, 2001	14.11	14.24	14.07	14.21
1719	NYSE	O	Wed, Aug 8, 2001	14.09	14.16	13.99	14.09
1718	NYSE	O	Tue, Aug 7, 2001	13.93	14.09	13.93	14.04
1717	NYSE	O	Mon, Aug 6, 2001	13.82	13.97	13.78	13.92
1716	NYSE	O	Fri, Aug 3, 2001	13.82	13.85	13.75	13.80
1715	NYSE	O	Thu, Aug 2, 2001	13.83	13.86	13.73	13.83
1714	NYSE	O	Wed, Aug 1, 2001	13.82	13.85	13.76	13.85
1713	NYSE	O	Tue, Jul 31, 2001	13.97	14.02	13.85	13.88
1712	NYSE	O	Mon, Jul 30, 2001	14.04	14.50	13.99	14.04
1711	NYSE	O	Fri, Jul 27, 2001	14.11	14.19	14.02	14.09
1710	NYSE	O	Thu, Jul 26, 2001	13.94	14.11	13.82	14.09
1709	NYSE	O	Wed, Jul 25, 2001	13.93	13.94	13.75	13.94
1708	NYSE	O	Tue, Jul 24, 2001	14.09	14.09	13.78	13.83
1707	NYSE	O	Mon, Jul 23, 2001	14.33	14.33	13.99	14.04
1706	NYSE	O	Fri, Jul 20, 2001	14.04	14.28	14.03	14.28
1705	NYSE	O	Thu, Jul 19, 2001	14.09	14.13	14.04	14.11
1704	NYSE	O	Wed, Jul 18, 2001	14.03	14.09	13.92	14.04
1703	NYSE	O	Tue, Jul 17, 2001	13.94	14.00	13.90	14.00
1702	NYSE	O	Mon, Jul 16, 2001	13.87	13.94	13.85	13.88
1701	NYSE	O	Fri, Jul 13, 2001	13.80	13.87	13.78	13.81
1700	NYSE	O	Thu, Jul 12, 2001	13.51	13.75	13.51	13.75
1699	NYSE	O	Wed, Jul 11, 2001	13.78	13.85	13.53	13.67
1698	NYSE	O	Tue, Jul 10, 2001	13.80	13.85	13.68	13.70
1697	NYSE	O	Mon, Jul 9, 2001	13.99	14.02	13.70	13.78
1696	NYSE	O	Fri, Jul 6, 2001	13.92	14.03	13.80	14.03
1695	NYSE	O	Thu, Jul 5, 2001	14.04	14.09	13.91	13.94
1694	NYSE	O	Tue, Jul 3, 2001	13.92	14.03	13.90	13.96
1693	NYSE	O	Mon, Jul 2, 2001	14.24	14.24	13.85	13.89
1692	NYSE	O	Fri, Jun 29, 2001	13.75	14.31	13.75	14.31
1691	NYSE	O	Thu, Jun 28, 2001	13.70	13.90	13.70	13.80
1690	NYSE	O	Wed, Jun 27, 2001	13.87	13.92	13.80	13.82
1689	NYSE	O	Tue, Jun 26, 2001	13.67	13.93	13.67	13.82
1688	NYSE	O	Mon, Jun 25, 2001	13.76	13.80	13.67	13.68
1687	NYSE	O	Fri, Jun 22, 2001	13.80	13.80	13.68	13.70
1686	NYSE	O	Thu, Jun 21, 2001	13.61	13.72	13.56	13.70
1685	NYSE	O	Wed, Jun 20, 2001	13.44	13.58	13.41	13.56
1684	NYSE	O	Tue, Jun 19, 2001	13.63	13.73	13.41	13.41
1683	NYSE	O	Mon, Jun 18, 2001	13.55	13.63	13.51	13.63
1682	NYSE	O	Fri, Jun 15, 2001	13.46	13.56	13.46	13.51
1681	NYSE	O	Thu, Jun 14, 2001	13.44	13.51	13.44	13.50
1680	NYSE	O	Wed, Jun 13, 2001	13.46	13.48	13.41	13.47
1679	NYSE	O	Tue, Jun 12, 2001	13.41	13.48	13.32	13.46
1678	NYSE	O	Mon, Jun 11, 2001	13.32	13.42	13.31	13.40
1677	NYSE	O	Fri, Jun 8, 2001	13.41	13.43	13.31	13.39
1676	NYSE	O	Thu, Jun 7, 2001	13.39	13.42	13.29	13.41
1675	NYSE	O	Wed, Jun 6, 2001	13.32	13.41	13.32	13.33
1674	NYSE	O	Tue, Jun 5, 2001	13.27	13.36	13.17	13.33
1673	NYSE	O	Mon, Jun 4, 2001	13.28	13.30	13.07	13.25
1672	NYSE	O	Fri, Jun 1, 2001	13.02	13.26	12.88	13.23
1671	NYSE	O	Thu, May 31, 2001	13.07	13.11	12.98	12.98
1670	NYSE	O	Wed, May 30, 2001	13.22	13.24	13.05	13.05
1669	NYSE	O	Tue, May 29, 2001	13.44	13.44	13.32	13.32
1668	NYSE	O	Fri, May 25, 2001	13.41	13.46	13.33	13.39
1667	NYSE	O	Thu, May 24, 2001	13.38	13.43	13.30	13.43
1666	NYSE	O	Wed, May 23, 2001	13.45	13.46	13.30	13.37
1665	NYSE	O	Tue, May 22, 2001	13.39	13.46	13.30	13.39
1664	NYSE	O	Mon, May 21, 2001	13.34	13.44	13.32	13.44
1663	NYSE	O	Fri, May 18, 2001	13.34	13.44	13.32	13.36
1662	NYSE	O	Thu, May 17, 2001	13.36	13.39	13.30	13.34
1661	NYSE	O	Wed, May 16, 2001	13.44	13.44	13.29	13.31
1660	NYSE	O	Tue, May 15, 2001	13.44	13.46	13.29	13.39
1659	NYSE	O	Mon, May 14, 2001	13.41	13.42	13.29	13.39
1658	NYSE	O	Fri, May 11, 2001	13.34	13.46	13.34	13.44
1657	NYSE	O	Thu, May 10, 2001	13.45	13.46	13.36	13.39
1656	NYSE	O	Wed, May 9, 2001	13.44	13.46	13.39	13.39
1655	NYSE	O	Tue, May 8, 2001	13.43	13.46	13.32	13.44
1654	NYSE	O	Mon, May 7, 2001	13.36	13.46	13.29	13.44
1653	NYSE	O	Fri, May 4, 2001	13.43	13.43	13.22	13.36
1652	NYSE	O	Thu, May 3, 2001	13.36	13.45	13.17	13.44
1651	NYSE	O	Wed, May 2, 2001	13.32	13.46	13.19	13.46
1650	NYSE	O	Tue, May 1, 2001	13.92	13.92	13.44	13.46
1649	NYSE	O	Mon, Apr 30, 2001	13.69	13.90	13.61	13.85
1648	NYSE	O	Fri, Apr 27, 2001	13.59	13.75	13.56	13.75
1647	NYSE	O	Thu, Apr 26, 2001	13.61	13.70	13.39	13.67
1646	NYSE	O	Wed, Apr 25, 2001	13.56	13.61	13.34	13.44
1645	NYSE	O	Tue, Apr 24, 2001	13.32	13.44	13.24	13.44
1644	NYSE	O	Mon, Apr 23, 2001	13.24	13.44	13.24	13.38
1643	NYSE	O	Fri, Apr 20, 2001	13.24	13.41	13.22	13.29
1642	NYSE	O	Thu, Apr 19, 2001	13.32	13.48	13.32	13.39
1641	NYSE	O	Wed, Apr 18, 2001	13.12	13.51	13.02	13.34
1640	NYSE	O	Tue, Apr 17, 2001	13.07	13.19	13.05	13.07
1639	NYSE	O	Mon, Apr 16, 2001	13.07	13.11	12.93	13.00
1638	NYSE	O	Thu, Apr 12, 2001	12.69	12.98	12.69	12.93
1637	NYSE	O	Wed, Apr 11, 2001	13.02	13.07	12.84	12.86
1636	NYSE	O	Tue, Apr 10, 2001	12.98	13.07	12.82	13.02
1635	NYSE	O	Mon, Apr 9, 2001	12.88	13.07	12.83	12.90
1634	NYSE	O	Fri, Apr 6, 2001	13.00	13.00	12.83	12.88
1633	NYSE	O	Thu, Apr 5, 2001	12.81	12.95	12.79	12.95
1632	NYSE	O	Wed, Apr 4, 2001	12.76	12.90	12.69	12.86
1631	NYSE	O	Tue, Apr 3, 2001	12.83	12.89	12.69	12.73
1630	NYSE	O	Mon, Apr 2, 2001	12.78	12.90	12.64	12.78
1629	NYSE	O	Fri, Mar 30, 2001	12.64	12.83	12.64	12.83
1628	NYSE	O	Thu, Mar 29, 2001	12.47	12.69	12.47	12.66
1627	NYSE	O	Wed, Mar 28, 2001	12.76	12.78	12.59	12.64
1626	NYSE	O	Tue, Mar 27, 2001	12.51	12.71	12.45	12.71
1625	NYSE	O	Mon, Mar 26, 2001	12.16	12.57	12.12	12.57
1624	NYSE	O	Fri, Mar 23, 2001	12.20	12.39	12.20	12.23
1623	NYSE	O	Thu, Mar 22, 2001	12.37	12.37	12.10	12.31
1622	NYSE	O	Wed, Mar 21, 2001	12.10	12.29	12.09	12.27
1621	NYSE	O	Tue, Mar 20, 2001	11.97	12.22	11.97	12.06
1620	NYSE	O	Mon, Mar 19, 2001	11.79	11.96	11.79	11.91
1619	NYSE	O	Fri, Mar 16, 2001	12.23	12.23	11.77	11.84
1618	NYSE	O	Thu, Mar 15, 2001	12.23	12.23	12.03	12.18
1617	NYSE	O	Wed, Mar 14, 2001	12.30	12.40	12.16	12.16
1616	NYSE	O	Tue, Mar 13, 2001	12.30	12.35	12.21	12.35
1615	NYSE	O	Mon, Mar 12, 2001	12.42	12.57	12.27	12.30
1614	NYSE	O	Fri, Mar 9, 2001	12.49	12.50	12.30	12.42
1613	NYSE	O	Thu, Mar 8, 2001	12.49	12.58	12.48	12.49
1612	NYSE	O	Wed, Mar 7, 2001	12.40	12.59	12.40	12.53
1611	NYSE	O	Tue, Mar 6, 2001	12.35	12.53	12.32	12.44
1610	NYSE	O	Mon, Mar 5, 2001	12.30	12.49	12.15	12.28
1609	NYSE	O	Fri, Mar 2, 2001	12.25	12.47	12.25	12.37
1608	NYSE	O	Thu, Mar 1, 2001	12.27	12.27	12.06	12.22
1607	NYSE	O	Wed, Feb 28, 2001	12.27	12.32	12.00	12.20
1606	NYSE	O	Tue, Feb 27, 2001	12.18	12.37	12.01	12.19
1605	NYSE	O	Mon, Feb 26, 2001	12.10	12.40	12.10	12.40
1604	NYSE	O	Fri, Feb 23, 2001	12.22	12.34	11.98	12.10
1603	NYSE	O	Thu, Feb 22, 2001	12.35	12.35	12.20	12.22
1602	NYSE	O	Wed, Feb 21, 2001	12.44	12.58	12.35	12.35
1601	NYSE	O	Tue, Feb 20, 2001	12.66	12.66	12.42	12.44
1600	NYSE	O	Fri, Feb 16, 2001	12.69	12.76	12.58	12.61
1599	NYSE	O	Thu, Feb 15, 2001	12.69	12.71	12.47	12.66
1598	NYSE	O	Wed, Feb 14, 2001	12.68	12.68	12.49	12.61
1597	NYSE	O	Tue, Feb 13, 2001	12.59	12.81	12.59	12.60
1596	NYSE	O	Mon, Feb 12, 2001	12.49	12.69	12.36	12.64
1595	NYSE	O	Fri, Feb 9, 2001	12.41	12.47	12.22	12.44
1594	NYSE	O	Thu, Feb 8, 2001	12.92	12.95	12.45	12.58
1593	NYSE	O	Wed, Feb 7, 2001	12.83	12.95	12.81	12.92
1592	NYSE	O	Tue, Feb 6, 2001	12.57	12.71	12.57	12.64
1591	NYSE	O	Mon, Feb 5, 2001	12.59	12.71	12.54	12.62
1590	NYSE	O	Fri, Feb 2, 2001	12.61	12.72	12.54	12.56
1589	NYSE	O	Thu, Feb 1, 2001	12.64	12.69	12.55	12.66
1588	NYSE	O	Wed, Jan 31, 2001	12.68	12.73	12.54	12.59
1587	NYSE	O	Tue, Jan 30, 2001	12.60	12.75	12.59	12.63
1586	NYSE	O	Mon, Jan 29, 2001	12.71	12.73	12.56	12.72
1585	NYSE	O	Fri, Jan 26, 2001	12.77	12.77	12.53	12.62
1584	NYSE	O	Thu, Jan 25, 2001	12.65	12.80	12.65	12.71
1583	NYSE	O	Wed, Jan 24, 2001	12.47	12.65	12.47	12.62
1582	NYSE	O	Tue, Jan 23, 2001	12.62	12.77	12.59	12.65
1581	NYSE	O	Mon, Jan 22, 2001	12.62	12.68	12.41	12.65
1580	NYSE	O	Fri, Jan 19, 2001	12.62	12.65	12.47	12.56
1579	NYSE	O	Thu, Jan 18, 2001	12.44	12.65	12.35	12.62
1578	NYSE	O	Wed, Jan 17, 2001	12.65	12.71	12.38	12.44
1577	NYSE	O	Tue, Jan 16, 2001	12.50	12.59	12.29	12.59
1576	NYSE	O	Fri, Jan 12, 2001	12.56	12.56	12.29	12.41
1575	NYSE	O	Thu, Jan 11, 2001	12.35	12.53	12.26	12.50
1574	NYSE	O	Wed, Jan 10, 2001	12.35	12.35	12.17	12.35
1573	NYSE	O	Tue, Jan 9, 2001	12.20	12.32	12.20	12.32
1572	NYSE	O	Mon, Jan 8, 2001	12.23	12.32	12.10	12.26
1571	NYSE	O	Fri, Jan 5, 2001	12.35	12.35	12.14	12.17
1570	NYSE	O	Thu, Jan 4, 2001	12.23	12.32	12.04	12.32
1569	NYSE	O	Wed, Jan 3, 2001	11.77	12.29	11.77	12.23
1568	NYSE	O	Tue, Jan 2, 2001	12.07	12.07	11.77	11.83
1567	NYSE	O	Fri, Dec 29, 2000	12.35	12.35	12.04	12.04
1566	NYSE	O	Thu, Dec 28, 2000	12.26	12.35	12.20	12.35
1565	NYSE	O	Wed, Dec 27, 2000	12.10	12.29	12.04	12.29
1564	NYSE	O	Tue, Dec 26, 2000	11.98	12.10	11.92	12.04
1563	NYSE	O	Fri, Dec 22, 2000	12.01	12.04	11.92	11.98
1562	NYSE	O	Thu, Dec 21, 2000	11.86	12.01	11.80	12.01
1561	NYSE	O	Wed, Dec 20, 2000	11.95	11.95	11.74	11.77
1560	NYSE	O	Tue, Dec 19, 2000	11.98	12.01	11.86	11.92
1559	NYSE	O	Mon, Dec 18, 2000	11.62	11.92	11.62	11.92
1558	NYSE	O	Fri, Dec 15, 2000	11.77	11.80	11.50	11.59
1557	NYSE	O	Thu, Dec 14, 2000	11.98	11.98	11.80	11.89
1556	NYSE	O	Wed, Dec 13, 2000	12.01	12.01	11.92	11.98
1555	NYSE	O	Tue, Dec 12, 2000	12.01	12.01	11.80	11.92
1554	NYSE	O	Mon, Dec 11, 2000	11.98	12.07	11.89	11.95
1553	NYSE	O	Fri, Dec 8, 2000	11.62	12.04	11.62	12.04
1552	NYSE	O	Thu, Dec 7, 2000	11.65	11.71	11.56	11.62
1551	NYSE	O	Wed, Dec 6, 2000	11.86	11.86	11.56	11.59
1550	NYSE	O	Tue, Dec 5, 2000	11.50	11.89	11.50	11.80
1549	NYSE	O	Mon, Dec 4, 2000	11.74	11.86	11.62	11.71
1548	NYSE	O	Fri, Dec 1, 2000	11.68	11.83	11.68	11.80
1547	NYSE	O	Thu, Nov 30, 2000	11.74	11.80	11.62	11.62
1546	NYSE	O	Wed, Nov 29, 2000	11.74	11.77	11.62	11.71
1545	NYSE	O	Tue, Nov 28, 2000	11.77	11.83	11.65	11.77
1544	NYSE	O	Mon, Nov 27, 2000	11.59	11.86	11.59	11.71
1543	NYSE	O	Fri, Nov 24, 2000	11.50	11.68	11.50	11.65
1542	NYSE	O	Wed, Nov 22, 2000	11.56	11.62	11.50	11.53
1541	NYSE	O	Tue, Nov 21, 2000	11.62	11.68	11.56	11.62
1540	NYSE	O	Mon, Nov 20, 2000	11.56	11.62	11.50	11.56
1539	NYSE	O	Fri, Nov 17, 2000	11.62	11.62	11.53	11.62
1538	NYSE	O	Thu, Nov 16, 2000	11.59	11.62	11.56	11.56
1537	NYSE	O	Wed, Nov 15, 2000	11.41	11.59	11.38	11.59
1536	NYSE	O	Tue, Nov 14, 2000	11.47	11.47	11.38	11.47
1535	NYSE	O	Mon, Nov 13, 2000	11.35	11.38	11.08	11.38
1534	NYSE	O	Fri, Nov 10, 2000	11.44	11.44	11.29	11.35
1533	NYSE	O	Thu, Nov 9, 2000	11.23	11.44	11.20	11.44
1532	NYSE	O	Wed, Nov 8, 2000	11.38	11.38	11.29	11.29
1531	NYSE	O	Tue, Nov 7, 2000	11.29	11.38	11.23	11.38
1530	NYSE	O	Mon, Nov 6, 2000	11.26	11.38	11.26	11.35
1529	NYSE	O	Fri, Nov 3, 2000	11.14	11.26	11.11	11.26
1528	NYSE	O	Thu, Nov 2, 2000	11.26	11.29	11.20	11.26
1527	NYSE	O	Wed, Nov 1, 2000	11.20	11.29	11.14	11.26
1526	NYSE	O	Tue, Oct 31, 2000	11.29	11.29	11.14	11.14
1525	NYSE	O	Mon, Oct 30, 2000	11.23	11.29	11.14	11.26
1524	NYSE	O	Fri, Oct 27, 2000	11.23	11.26	11.20	11.26
1523	NYSE	O	Thu, Oct 26, 2000	11.23	11.26	11.17	11.23
1522	NYSE	O	Wed, Oct 25, 2000	11.23	11.26	11.14	11.17
1521	NYSE	O	Tue, Oct 24, 2000	11.17	11.32	11.17	11.29
1520	NYSE	O	Mon, Oct 23, 2000	11.29	11.29	11.20	11.20
1519	NYSE	O	Fri, Oct 20, 2000	11.11	11.29	11.08	11.23
1518	NYSE	O	Thu, Oct 19, 2000	11.05	11.11	11.02	11.08
1517	NYSE	O	Wed, Oct 18, 2000	11.02	11.02	10.99	10.99
1516	NYSE	O	Tue, Oct 17, 2000	11.05	11.08	10.99	11.02
1515	NYSE	O	Mon, Oct 16, 2000	11.11	11.11	10.95	10.99
1514	NYSE	O	Fri, Oct 13, 2000	10.95	11.08	10.95	11.08
1513	NYSE	O	Thu, Oct 12, 2000	11.02	11.02	10.89	10.95
1512	NYSE	O	Wed, Oct 11, 2000	11.08	11.14	10.95	11.05
1511	NYSE	O	Tue, Oct 10, 2000	11.14	11.14	10.99	11.02
1510	NYSE	O	Mon, Oct 9, 2000	11.14	11.17	10.99	11.08
1509	NYSE	O	Fri, Oct 6, 2000	11.17	11.20	11.05	11.14
1508	NYSE	O	Thu, Oct 5, 2000	11.17	11.29	11.02	11.17
1507	NYSE	O	Wed, Oct 4, 2000	11.20	11.26	11.20	11.20
1506	NYSE	O	Tue, Oct 3, 2000	11.32	11.32	11.20	11.26
1505	NYSE	O	Mon, Oct 2, 2000	11.29	11.32	11.26	11.29
1504	NYSE	O	Fri, Sep 29, 2000	11.23	11.32	11.17	11.29
1503	NYSE	O	Thu, Sep 28, 2000	11.29	11.44	11.20	11.26
1502	NYSE	O	Wed, Sep 27, 2000	11.20	11.32	11.14	11.32
1501	NYSE	O	Tue, Sep 26, 2000	11.17	11.23	11.08	11.14
1500	NYSE	O	Mon, Sep 25, 2000	11.02	11.11	11.02	11.08
1499	NYSE	O	Fri, Sep 22, 2000	10.95	11.08	10.92	11.05
1498	NYSE	O	Thu, Sep 21, 2000	10.95	11.08	10.95	11.02
1497	NYSE	O	Wed, Sep 20, 2000	10.77	11.08	10.77	11.05
1496	NYSE	O	Tue, Sep 19, 2000	10.86	10.92	10.71	10.83
1495	NYSE	O	Mon, Sep 18, 2000	10.99	11.02	10.77	10.80
1494	NYSE	O	Fri, Sep 15, 2000	10.92	11.05	10.92	10.95
1493	NYSE	O	Thu, Sep 14, 2000	10.95	11.08	10.92	11.02
1492	NYSE	O	Wed, Sep 13, 2000	10.95	10.99	10.92	10.99
1491	NYSE	O	Tue, Sep 12, 2000	11.02	11.08	10.95	11.02
1490	NYSE	O	Mon, Sep 11, 2000	11.11	11.14	10.92	10.95
1489	NYSE	O	Fri, Sep 8, 2000	11.32	11.32	11.08	11.11
1488	NYSE	O	Thu, Sep 7, 2000	11.14	11.35	11.14	11.32
1487	NYSE	O	Wed, Sep 6, 2000	11.14	11.20	11.05	11.17
1486	NYSE	O	Tue, Sep 5, 2000	10.95	11.17	10.92	11.02
1485	NYSE	O	Fri, Sep 1, 2000	11.08	11.11	10.92	11.05
1484	NYSE	O	Thu, Aug 31, 2000	10.86	11.02	10.86	10.95
1483	NYSE	O	Wed, Aug 30, 2000	10.74	10.99	10.74	10.89
1482	NYSE	O	Tue, Aug 29, 2000	11.08	11.20	11.02	11.08
1481	NYSE	O	Mon, Aug 28, 2000	11.14	11.20	11.02	11.14
1480	NYSE	O	Fri, Aug 25, 2000	11.08	11.20	11.08	11.17
1479	NYSE	O	Thu, Aug 24, 2000	11.17	11.17	11.02	11.08
1478	NYSE	O	Wed, Aug 23, 2000	11.26	11.29	11.05	11.05
1477	NYSE	O	Tue, Aug 22, 2000	11.26	11.35	11.20	11.32
1476	NYSE	O	Mon, Aug 21, 2000	11.44	11.50	11.14	11.14
1475	NYSE	O	Fri, Aug 18, 2000	11.50	11.53	11.50	11.50
1474	NYSE	O	Thu, Aug 17, 2000	11.65	11.68	11.50	11.56
1473	NYSE	O	Wed, Aug 16, 2000	11.74	11.74	11.59	11.59
1472	NYSE	O	Tue, Aug 15, 2000	11.62	11.65	11.62	11.65
1471	NYSE	O	Mon, Aug 14, 2000	11.68	11.68	11.62	11.68
1470	NYSE	O	Fri, Aug 11, 2000	11.56	11.65	11.56	11.65
1469	NYSE	O	Thu, Aug 10, 2000	11.77	11.77	11.56	11.62
1468	NYSE	O	Wed, Aug 9, 2000	11.77	11.77	11.68	11.77
1467	NYSE	O	Tue, Aug 8, 2000	11.77	11.77	11.62	11.71
1466	NYSE	O	Mon, Aug 7, 2000	11.74	11.86	11.71	11.71
1465	NYSE	O	Fri, Aug 4, 2000	11.83	11.86	11.68	11.74
1464	NYSE	O	Thu, Aug 3, 2000	11.80	11.83	11.68	11.83
1463	NYSE	O	Wed, Aug 2, 2000	11.68	11.80	11.68	11.80
1462	NYSE	O	Tue, Aug 1, 2000	11.74	11.77	11.65	11.71
1461	NYSE	O	Mon, Jul 31, 2000	11.56	11.77	11.53	11.74
1460	NYSE	O	Fri, Jul 28, 2000	11.53	11.71	11.50	11.62
1459	NYSE	O	Thu, Jul 27, 2000	11.83	11.83	11.68	11.71
1458	NYSE	O	Wed, Jul 26, 2000	11.59	11.86	11.59	11.83
1457	NYSE	O	Tue, Jul 25, 2000	11.62	11.80	11.62	11.68
1456	NYSE	O	Mon, Jul 24, 2000	11.74	11.80	11.62	11.62
1455	NYSE	O	Fri, Jul 21, 2000	11.68	11.80	11.68	11.77
1454	NYSE	O	Thu, Jul 20, 2000	11.62	11.86	11.62	11.80
1453	NYSE	O	Wed, Jul 19, 2000	11.62	11.74	11.62	11.68
1452	NYSE	O	Tue, Jul 18, 2000	11.62	11.92	11.56	11.62
1451	NYSE	O	Mon, Jul 17, 2000	11.65	11.68	11.56	11.56
1450	NYSE	O	Fri, Jul 14, 2000	11.62	11.71	11.56	11.71
1449	NYSE	O	Thu, Jul 13, 2000	11.56	11.62	11.50	11.56
1448	NYSE	O	Wed, Jul 12, 2000	11.62	11.62	11.50	11.56
1447	NYSE	O	Tue, Jul 11, 2000	11.59	11.62	11.53	11.56
1446	NYSE	O	Mon, Jul 10, 2000	11.71	11.74	11.53	11.56
1445	NYSE	O	Fri, Jul 7, 2000	11.77	11.80	11.62	11.71
1444	NYSE	O	Thu, Jul 6, 2000	11.77	11.83	11.62	11.77
1443	NYSE	O	Wed, Jul 5, 2000	11.53	11.83	11.50	11.83
1442	NYSE	O	Mon, Jul 3, 2000	11.38	11.56	11.38	11.53
1441	NYSE	O	Fri, Jun 30, 2000	11.83	11.83	11.38	11.42
1440	NYSE	O	Thu, Jun 29, 2000	11.62	11.83	11.53	11.77
1439	NYSE	O	Wed, Jun 28, 2000	11.62	11.68	11.53	11.62
1438	NYSE	O	Tue, Jun 27, 2000	11.56	11.65	11.53	11.56
1437	NYSE	O	Mon, Jun 26, 2000	11.56	11.65	11.44	11.62
1436	NYSE	O	Fri, Jun 23, 2000	11.83	11.83	11.44	11.50
1435	NYSE	O	Thu, Jun 22, 2000	11.50	11.92	11.44	11.92
1434	NYSE	O	Wed, Jun 21, 2000	11.50	11.62	11.41	11.50
1433	NYSE	O	Tue, Jun 20, 2000	11.65	11.68	11.53	11.53
1432	NYSE	O	Mon, Jun 19, 2000	11.44	11.68	11.44	11.59
1431	NYSE	O	Fri, Jun 16, 2000	11.62	11.71	11.56	11.62
1430	NYSE	O	Thu, Jun 15, 2000	11.62	11.62	11.44	11.62
1429	NYSE	O	Wed, Jun 14, 2000	11.47	11.59	11.41	11.59
1428	NYSE	O	Tue, Jun 13, 2000	11.44	11.47	11.23	11.47
1427	NYSE	O	Mon, Jun 12, 2000	11.41	11.50	11.35	11.38
1426	NYSE	O	Fri, Jun 9, 2000	11.29	11.41	11.29	11.38
1425	NYSE	O	Thu, Jun 8, 2000	11.32	11.41	11.17	11.29
1424	NYSE	O	Wed, Jun 7, 2000	11.38	11.41	11.26	11.38
1423	NYSE	O	Tue, Jun 6, 2000	11.38	11.44	11.29	11.44
1422	NYSE	O	Mon, Jun 5, 2000	11.47	11.59	11.32	11.44
1421	NYSE	O	Fri, Jun 2, 2000	11.38	11.50	11.26	11.47
1420	NYSE	O	Thu, Jun 1, 2000	11.50	11.59	11.26	11.32
1419	NYSE	O	Wed, May 31, 2000	11.38	11.50	11.32	11.44
1418	NYSE	O	Tue, May 30, 2000	11.62	11.62	11.26	11.44
1417	NYSE	O	Fri, May 26, 2000	11.35	11.74	11.29	11.65
1416	NYSE	O	Thu, May 25, 2000	11.38	11.50	11.14	11.35
1415	NYSE	O	Wed, May 24, 2000	11.14	11.44	11.02	11.35
1414	NYSE	O	Tue, May 23, 2000	11.11	11.14	10.99	11.08
1413	NYSE	O	Mon, May 22, 2000	10.89	11.11	10.71	11.08
1412	NYSE	O	Fri, May 19, 2000	10.99	11.02	10.80	10.89
1411	NYSE	O	Thu, May 18, 2000	10.89	11.11	10.89	10.92
1410	NYSE	O	Wed, May 17, 2000	10.99	11.08	10.80	10.92
1409	NYSE	O	Tue, May 16, 2000	11.11	11.32	10.92	11.11
1408	NYSE	O	Mon, May 15, 2000	11.14	11.14	10.92	11.11
1407	NYSE	O	Fri, May 12, 2000	10.95	11.08	10.89	11.08
1406	NYSE	O	Thu, May 11, 2000	10.83	10.89	10.80	10.89
1405	NYSE	O	Wed, May 10, 2000	10.68	10.80	10.65	10.77
1404	NYSE	O	Tue, May 9, 2000	10.65	10.77	10.53	10.65
1403	NYSE	O	Mon, May 8, 2000	10.65	10.65	10.50	10.53
1402	NYSE	O	Fri, May 5, 2000	10.47	10.65	10.41	10.62
1401	NYSE	O	Thu, May 4, 2000	10.47	10.53	10.32	10.44
1400	NYSE	O	Wed, May 3, 2000	10.62	10.62	10.32	10.35
1399	NYSE	O	Tue, May 2, 2000	10.56	10.62	10.47	10.59
1398	NYSE	O	Mon, May 1, 2000	10.59	10.62	10.50	10.62
1397	NYSE	O	Fri, Apr 28, 2000	10.50	10.56	10.17	10.56
1396	NYSE	O	Thu, Apr 27, 2000	10.32	10.47	10.17	10.38
1395	NYSE	O	Wed, Apr 26, 2000	10.41	10.50	10.32	10.41
1394	NYSE	O	Tue, Apr 25, 2000	10.23	10.35	10.20	10.32
1393	NYSE	O	Mon, Apr 24, 2000	10.17	10.29	9.99	10.29
1392	NYSE	O	Thu, Apr 20, 2000	10.14	10.20	10.08	10.17
1391	NYSE	O	Wed, Apr 19, 2000	10.05	10.17	9.99	10.14
1390	NYSE	O	Tue, Apr 18, 2000	10.05	10.05	9.99	10.05
1389	NYSE	O	Mon, Apr 17, 2000	10.05	10.11	9.93	9.99
1388	NYSE	O	Fri, Apr 14, 2000	10.08	10.14	9.96	10.14
1387	NYSE	O	Thu, Apr 13, 2000	9.93	10.08	9.87	9.96
1386	NYSE	O	Wed, Apr 12, 2000	9.84	10.11	9.80	9.99
1385	NYSE	O	Tue, Apr 11, 2000	9.96	9.96	9.68	9.77
1384	NYSE	O	Mon, Apr 10, 2000	9.90	10.17	9.80	9.96
1383	NYSE	O	Fri, Apr 7, 2000	9.87	9.93	9.77	9.90
1382	NYSE	O	Thu, Apr 6, 2000	9.77	9.90	9.74	9.80
1381	NYSE	O	Wed, Apr 5, 2000	9.62	9.90	9.56	9.77
1380	NYSE	O	Tue, Apr 4, 2000	9.62	9.68	9.47	9.68
1379	NYSE	O	Mon, Apr 3, 2000	9.44	9.68	9.38	9.62
1378	NYSE	O	Fri, Mar 31, 2000	9.93	9.93	9.32	9.32
1377	NYSE	O	Thu, Mar 30, 2000	10.05	10.05	9.80	9.80
1376	NYSE	O	Wed, Mar 29, 2000	10.11	10.11	10.02	10.02
1375	NYSE	O	Tue, Mar 28, 2000	10.20	10.20	9.99	9.99
1374	NYSE	O	Mon, Mar 27, 2000	9.96	10.20	9.96	10.08
1373	NYSE	O	Fri, Mar 24, 2000	10.11	10.14	9.99	9.99
1372	NYSE	O	Thu, Mar 23, 2000	9.99	10.17	9.93	10.11
1371	NYSE	O	Wed, Mar 22, 2000	10.05	10.14	9.99	10.05
1370	NYSE	O	Tue, Mar 21, 2000	10.17	10.17	9.99	10.08
1369	NYSE	O	Mon, Mar 20, 2000	10.29	10.29	10.11	10.17
1368	NYSE	O	Fri, Mar 17, 2000	9.99	10.29	9.99	10.29
1367	NYSE	O	Thu, Mar 16, 2000	9.77	10.14	9.71	10.11
1366	NYSE	O	Wed, Mar 15, 2000	9.77	9.87	9.74	9.77
1365	NYSE	O	Tue, Mar 14, 2000	10.02	10.02	9.80	9.80
1364	NYSE	O	Mon, Mar 13, 2000	10.02	10.02	9.87	9.93
1363	NYSE	O	Fri, Mar 10, 2000	10.02	10.14	9.99	10.02
1362	NYSE	O	Thu, Mar 9, 2000	10.08	10.08	9.93	9.99
1361	NYSE	O	Wed, Mar 8, 2000	10.05	10.14	9.80	10.14
1360	NYSE	O	Tue, Mar 7, 2000	10.17	10.17	9.96	9.99
1359	NYSE	O	Mon, Mar 6, 2000	10.11	10.29	9.99	10.23
1358	NYSE	O	Fri, Mar 3, 2000	10.05	10.14	10.05	10.05
1357	NYSE	O	Thu, Mar 2, 2000	9.99	10.11	9.96	10.11
1356	NYSE	O	Wed, Mar 1, 2000	10.02	10.17	9.99	10.05
1355	NYSE	O	Tue, Feb 29, 2000	10.14	10.14	9.99	10.08
1354	NYSE	O	Mon, Feb 28, 2000	10.08	10.14	9.99	10.08
1353	NYSE	O	Fri, Feb 25, 2000	10.20	10.32	10.14	10.20
1352	NYSE	O	Thu, Feb 24, 2000	10.23	10.29	10.14	10.23
1351	NYSE	O	Wed, Feb 23, 2000	10.35	10.35	10.17	10.26
1350	NYSE	O	Tue, Feb 22, 2000	10.17	10.29	10.11	10.29
1349	NYSE	O	Fri, Feb 18, 2000	10.35	10.41	10.17	10.35
1348	NYSE	O	Thu, Feb 17, 2000	10.23	10.41	10.17	10.41
1347	NYSE	O	Wed, Feb 16, 2000	10.20	10.38	10.20	10.20
1346	NYSE	O	Tue, Feb 15, 2000	10.26	10.32	10.17	10.29
1345	NYSE	O	Mon, Feb 14, 2000	10.44	10.44	10.17	10.20
1344	NYSE	O	Fri, Feb 11, 2000	10.29	10.35	10.20	10.32
1343	NYSE	O	Thu, Feb 10, 2000	10.35	10.41	10.23	10.32
1342	NYSE	O	Wed, Feb 9, 2000	10.41	10.47	10.35	10.41
1341	NYSE	O	Tue, Feb 8, 2000	10.53	10.53	10.29	10.35
1340	NYSE	O	Mon, Feb 7, 2000	10.41	10.47	10.35	10.41
1339	NYSE	O	Fri, Feb 4, 2000	10.53	10.53	10.41	10.44
1338	NYSE	O	Thu, Feb 3, 2000	10.26	10.62	10.26	10.47
1337	NYSE	O	Wed, Feb 2, 2000	10.41	10.47	10.35	10.44
1336	NYSE	O	Tue, Feb 1, 2000	10.29	10.47	10.26	10.47
1335	NYSE	O	Mon, Jan 31, 2000	10.47	10.47	10.29	10.29
1334	NYSE	O	Fri, Jan 28, 2000	10.44	10.53	10.44	10.50
1333	NYSE	O	Thu, Jan 27, 2000	10.35	10.59	10.35	10.59
1332	NYSE	O	Wed, Jan 26, 2000	10.65	10.65	10.32	10.41
1331	NYSE	O	Tue, Jan 25, 2000	10.53	10.62	10.53	10.62
1330	NYSE	O	Mon, Jan 24, 2000	10.56	10.65	10.50	10.53
1329	NYSE	O	Fri, Jan 21, 2000	10.47	10.62	10.41	10.50
1328	NYSE	O	Thu, Jan 20, 2000	10.59	10.59	10.47	10.53
1327	NYSE	O	Wed, Jan 19, 2000	10.53	10.62	10.44	10.56
1326	NYSE	O	Tue, Jan 18, 2000	10.50	10.65	10.41	10.65
1325	NYSE	O	Fri, Jan 14, 2000	10.44	10.65	10.41	10.50
1324	NYSE	O	Thu, Jan 13, 2000	10.50	10.50	10.29	10.44
1323	NYSE	O	Wed, Jan 12, 2000	10.44	10.59	10.35	10.44
1322	NYSE	O	Tue, Jan 11, 2000	10.32	10.53	10.32	10.38
1321	NYSE	O	Mon, Jan 10, 2000	10.17	10.38	10.17	10.35
1320	NYSE	O	Fri, Jan 7, 2000	10.05	10.17	9.87	10.17
1319	NYSE	O	Thu, Jan 6, 2000	9.93	9.99	9.80	9.99
1318	NYSE	O	Wed, Jan 5, 2000	9.87	9.99	9.77	9.87
1317	NYSE	O	Tue, Jan 4, 2000	9.96	10.08	9.77	9.93
1316	NYSE	O	Mon, Jan 3, 2000	10.11	10.11	9.87	10.05
1315	NYSE	O	Fri, Dec 31, 1999	9.90	10.02	9.87	9.99
1314	NYSE	O	Thu, Dec 30, 1999	10.17	10.26	9.99	10.08
1313	NYSE	O	Wed, Dec 29, 1999	10.11	10.26	9.99	10.20
1312	NYSE	O	Tue, Dec 28, 1999	10.20	10.26	9.99	10.17
1311	NYSE	O	Mon, Dec 27, 1999	10.17	10.29	10.05	10.26
1310	NYSE	O	Thu, Dec 23, 1999	10.11	10.23	10.08	10.11
1309	NYSE	O	Wed, Dec 22, 1999	10.17	10.20	10.11	10.11
1308	NYSE	O	Tue, Dec 21, 1999	9.99	10.29	9.93	10.17
1307	NYSE	O	Mon, Dec 20, 1999	10.23	10.26	9.96	10.08
1306	NYSE	O	Fri, Dec 17, 1999	10.14	10.35	10.11	10.17
1305	NYSE	O	Thu, Dec 16, 1999	9.99	10.17	9.93	10.08
1304	NYSE	O	Wed, Dec 15, 1999	9.93	9.99	9.68	9.93
1303	NYSE	O	Tue, Dec 14, 1999	9.93	10.17	9.93	9.93
1302	NYSE	O	Mon, Dec 13, 1999	10.11	10.26	9.99	10.11
1301	NYSE	O	Fri, Dec 10, 1999	10.11	10.23	9.93	10.11
1300	NYSE	O	Thu, Dec 9, 1999	10.29	10.38	10.11	10.23
1299	NYSE	O	Wed, Dec 8, 1999	10.29	10.35	9.99	10.23
1298	NYSE	O	Tue, Dec 7, 1999	10.17	10.53	10.17	10.41
1297	NYSE	O	Mon, Dec 6, 1999	10.29	10.50	10.17	10.17
1296	NYSE	O	Fri, Dec 3, 1999	10.35	10.41	10.29	10.32
1295	NYSE	O	Thu, Dec 2, 1999	10.32	10.44	10.32	10.35
1294	NYSE	O	Wed, Dec 1, 1999	10.44	10.59	10.41	10.50
1293	NYSE	O	Tue, Nov 30, 1999	10.41	10.59	10.41	10.56
1292	NYSE	O	Mon, Nov 29, 1999	10.56	10.56	10.44	10.44
1291	NYSE	O	Fri, Nov 26, 1999	10.59	10.68	10.56	10.59
1290	NYSE	O	Wed, Nov 24, 1999	10.59	10.71	10.53	10.59
1289	NYSE	O	Tue, Nov 23, 1999	10.47	10.65	10.47	10.47
1288	NYSE	O	Mon, Nov 22, 1999	10.47	10.65	10.47	10.56
1287	NYSE	O	Fri, Nov 19, 1999	10.68	10.68	10.50	10.59
1286	NYSE	O	Thu, Nov 18, 1999	10.65	10.86	10.59	10.74
1285	NYSE	O	Wed, Nov 17, 1999	10.59	10.74	10.50	10.59
1284	NYSE	O	Tue, Nov 16, 1999	10.77	10.83	10.47	10.59
1283	NYSE	O	Mon, Nov 15, 1999	10.83	10.83	10.59	10.68
1282	NYSE	O	Fri, Nov 12, 1999	10.77	10.83	10.65	10.77
1281	NYSE	O	Thu, Nov 11, 1999	10.89	10.89	10.77	10.77
1280	NYSE	O	Wed, Nov 10, 1999	10.89	10.89	10.80	10.86
1279	NYSE	O	Tue, Nov 9, 1999	10.83	11.02	10.80	10.95
1278	NYSE	O	Mon, Nov 8, 1999	10.95	11.02	10.89	10.95
1277	NYSE	O	Fri, Nov 5, 1999	11.08	11.20	10.92	10.95
1276	NYSE	O	Thu, Nov 4, 1999	11.29	11.32	11.14	11.14
1275	NYSE	O	Wed, Nov 3, 1999	11.14	11.44	11.08	11.20
1274	NYSE	O	Tue, Nov 2, 1999	11.02	11.20	11.02	11.08
1273	NYSE	O	Mon, Nov 1, 1999	10.95	11.08	10.89	10.99
1272	NYSE	O	Fri, Oct 29, 1999	10.95	11.11	10.89	10.89
1271	NYSE	O	Thu, Oct 28, 1999	10.92	11.08	10.86	10.89
1270	NYSE	O	Wed, Oct 27, 1999	11.02	11.14	10.89	11.02
1269	NYSE	O	Tue, Oct 26, 1999	10.92	11.08	10.83	11.02
1268	NYSE	O	Mon, Oct 25, 1999	10.95	11.08	10.95	11.05
1267	NYSE	O	Fri, Oct 22, 1999	11.02	11.08	10.83	10.95
1266	NYSE	O	Thu, Oct 21, 1999	10.89	11.08	10.89	10.95
1265	NYSE	O	Wed, Oct 20, 1999	10.89	11.02	10.80	10.92
1264	NYSE	O	Tue, Oct 19, 1999	11.02	11.08	10.80	10.89
1263	NYSE	O	Mon, Oct 18, 1999	11.02	11.08	10.86	10.95
1262	NYSE	O	Fri, Oct 15, 1999	10.92	10.95	10.83	10.92
1261	NYSE	O	Thu, Oct 14, 1999	10.92	11.02	10.80	10.89
1260	NYSE	O	Wed, Oct 13, 1999	10.80	10.92	10.80	10.86
1259	NYSE	O	Tue, Oct 12, 1999	11.14	11.14	10.83	10.92
1258	NYSE	O	Mon, Oct 11, 1999	10.99	11.17	10.95	11.08
1257	NYSE	O	Fri, Oct 8, 1999	11.14	11.14	11.02	11.14
1256	NYSE	O	Thu, Oct 7, 1999	11.11	11.14	11.02	11.08
1255	NYSE	O	Wed, Oct 6, 1999	11.14	11.14	11.05	11.11
1254	NYSE	O	Tue, Oct 5, 1999	11.11	11.14	11.05	11.11
1253	NYSE	O	Mon, Oct 4, 1999	11.11	11.17	11.05	11.11
1252	NYSE	O	Fri, Oct 1, 1999	11.14	11.14	10.95	11.05
1251	NYSE	O	Thu, Sep 30, 1999	10.80	11.20	10.80	11.20
1250	NYSE	O	Wed, Sep 29, 1999	10.92	11.11	10.83	10.99
1249	NYSE	O	Tue, Sep 28, 1999	11.05	11.26	10.99	11.08
1248	NYSE	O	Mon, Sep 27, 1999	10.89	11.17	10.83	11.05
1247	NYSE	O	Fri, Sep 24, 1999	11.08	11.08	10.99	11.05
1246	NYSE	O	Thu, Sep 23, 1999	11.08	11.14	10.95	11.02
1245	NYSE	O	Wed, Sep 22, 1999	11.11	11.14	10.95	11.02
1244	NYSE	O	Tue, Sep 21, 1999	11.14	11.14	10.89	11.05
1243	NYSE	O	Mon, Sep 20, 1999	11.17	11.23	11.11	11.14
1242	NYSE	O	Fri, Sep 17, 1999	11.14	11.23	11.08	11.11
1241	NYSE	O	Thu, Sep 16, 1999	11.23	11.26	11.17	11.17
1240	NYSE	O	Wed, Sep 15, 1999	11.17	11.26	11.15	11.17
1239	NYSE	O	Tue, Sep 14, 1999	11.26	11.29	11.14	11.17
1238	NYSE	O	Mon, Sep 13, 1999	11.23	11.26	11.17	11.20
1237	NYSE	O	Fri, Sep 10, 1999	11.26	11.26	11.20	11.23
1236	NYSE	O	Thu, Sep 9, 1999	11.26	11.29	11.20	11.20
1235	NYSE	O	Wed, Sep 8, 1999	11.23	11.32	11.20	11.26
1234	NYSE	O	Tue, Sep 7, 1999	11.26	11.41	11.20	11.29
1233	NYSE	O	Fri, Sep 3, 1999	11.26	11.38	11.20	11.32
1232	NYSE	O	Thu, Sep 2, 1999	11.47	11.47	11.17	11.17
1231	NYSE	O	Wed, Sep 1, 1999	11.44	11.62	11.38	11.44
1230	NYSE	O	Tue, Aug 31, 1999	11.29	11.50	11.23	11.50
1229	NYSE	O	Mon, Aug 30, 1999	11.26	11.38	11.20	11.23
1228	NYSE	O	Fri, Aug 27, 1999	11.14	11.44	11.14	11.38
1227	NYSE	O	Thu, Aug 26, 1999	11.32	11.32	11.11	11.14
1226	NYSE	O	Wed, Aug 25, 1999	11.29	11.32	11.14	11.26
1225	NYSE	O	Tue, Aug 24, 1999	11.26	11.26	11.14	11.23
1224	NYSE	O	Mon, Aug 23, 1999	11.14	11.38	11.14	11.26
1223	NYSE	O	Fri, Aug 20, 1999	11.20	11.29	11.17	11.26
1222	NYSE	O	Thu, Aug 19, 1999	11.32	11.32	11.17	11.20
1221	NYSE	O	Wed, Aug 18, 1999	11.44	11.44	11.32	11.32
1220	NYSE	O	Tue, Aug 17, 1999	11.47	11.53	11.26	11.41
1219	NYSE	O	Mon, Aug 16, 1999	11.20	11.44	11.20	11.38
1218	NYSE	O	Fri, Aug 13, 1999	11.44	11.53	11.35	11.38
1217	NYSE	O	Thu, Aug 12, 1999	11.35	11.47	11.32	11.32
1216	NYSE	O	Wed, Aug 11, 1999	11.38	11.50	11.26	11.29
1215	NYSE	O	Tue, Aug 10, 1999	11.59	11.59	11.38	11.44
1214	NYSE	O	Mon, Aug 9, 1999	11.56	11.62	11.50	11.53
1213	NYSE	O	Fri, Aug 6, 1999	11.65	11.74	11.56	11.62
1212	NYSE	O	Thu, Aug 5, 1999	11.53	11.68	11.50	11.68
1211	NYSE	O	Wed, Aug 4, 1999	11.71	11.74	11.53	11.59
1210	NYSE	O	Tue, Aug 3, 1999	11.71	11.77	11.62	11.77
1209	NYSE	O	Mon, Aug 2, 1999	11.74	11.77	11.62	11.65
1208	NYSE	O	Fri, Jul 30, 1999	11.38	11.68	11.32	11.62
1207	NYSE	O	Thu, Jul 29, 1999	11.32	11.41	11.26	11.32
1206	NYSE	O	Wed, Jul 28, 1999	11.38	11.47	11.32	11.47
1205	NYSE	O	Tue, Jul 27, 1999	11.35	11.56	11.29	11.44
1204	NYSE	O	Mon, Jul 26, 1999	11.41	11.50	11.26	11.35
1203	NYSE	O	Fri, Jul 23, 1999	11.53	11.53	11.38	11.38
1202	NYSE	O	Thu, Jul 22, 1999	11.50	11.56	11.38	11.47
1201	NYSE	O	Wed, Jul 21, 1999	11.32	11.50	11.29	11.50
1200	NYSE	O	Tue, Jul 20, 1999	11.38	11.44	11.26	11.32
1199	NYSE	O	Mon, Jul 19, 1999	11.32	11.44	11.26	11.32
1198	NYSE	O	Fri, Jul 16, 1999	11.53	11.56	11.29	11.44
1197	NYSE	O	Thu, Jul 15, 1999	11.41	11.47	11.35	11.47
1196	NYSE	O	Wed, Jul 14, 1999	11.38	11.44	11.32	11.41
1195	NYSE	O	Tue, Jul 13, 1999	11.41	11.59	11.38	11.53
1194	NYSE	O	Mon, Jul 12, 1999	11.59	11.62	11.38	11.50
1193	NYSE	O	Fri, Jul 9, 1999	11.44	11.59	11.38	11.53
1192	NYSE	O	Thu, Jul 8, 1999	11.47	11.62	11.35	11.53
1191	NYSE	O	Wed, Jul 7, 1999	11.50	11.56	11.32	11.41
1190	NYSE	O	Tue, Jul 6, 1999	11.41	11.62	11.38	11.59
1189	NYSE	O	Fri, Jul 2, 1999	11.62	11.62	11.44	11.47
1188	NYSE	O	Thu, Jul 1, 1999	11.44	11.59	11.44	11.59
1187	NYSE	O	Wed, Jun 30, 1999	11.62	11.62	11.44	11.50
1186	NYSE	O	Tue, Jun 29, 1999	11.59	11.62	11.47	11.62
1185	NYSE	O	Mon, Jun 28, 1999	11.44	11.68	11.44	11.62
1184	NYSE	O	Fri, Jun 25, 1999	11.44	11.50	11.38	11.44
1183	NYSE	O	Thu, Jun 24, 1999	11.47	11.50	11.38	11.47
1182	NYSE	O	Wed, Jun 23, 1999	11.53	11.53	11.41	11.44
1181	NYSE	O	Tue, Jun 22, 1999	11.47	11.50	11.44	11.47
1180	NYSE	O	Mon, Jun 21, 1999	11.56	11.62	11.44	11.50
1179	NYSE	O	Fri, Jun 18, 1999	11.53	11.62	11.47	11.53
1178	NYSE	O	Thu, Jun 17, 1999	11.59	11.59	11.41	11.41
1177	NYSE	O	Wed, Jun 16, 1999	11.59	11.59	11.44	11.53
1176	NYSE	O	Tue, Jun 15, 1999	11.59	11.59	11.50	11.56
1175	NYSE	O	Mon, Jun 14, 1999	11.50	11.59	11.44	11.50
1174	NYSE	O	Fri, Jun 11, 1999	11.53	11.62	11.50	11.56
1173	NYSE	O	Thu, Jun 10, 1999	11.56	11.68	11.44	11.59
1172	NYSE	O	Wed, Jun 9, 1999	11.56	11.68	11.47	11.59
1171	NYSE	O	Tue, Jun 8, 1999	11.65	11.68	11.50	11.62
1170	NYSE	O	Mon, Jun 7, 1999	11.86	11.86	11.62	11.65
1169	NYSE	O	Fri, Jun 4, 1999	11.62	11.86	11.56	11.83
1168	NYSE	O	Thu, Jun 3, 1999	11.83	11.89	11.68	11.74
1167	NYSE	O	Wed, Jun 2, 1999	11.68	11.83	11.62	11.80
1166	NYSE	O	Tue, Jun 1, 1999	11.59	11.95	11.59	11.86
1165	NYSE	O	Fri, May 28, 1999	11.71	11.71	11.50	11.59
1164	NYSE	O	Thu, May 27, 1999	11.56	11.86	11.56	11.83
1163	NYSE	O	Wed, May 26, 1999	12.04	12.10	11.41	11.71
1162	NYSE	O	Tue, May 25, 1999	11.98	12.10	11.98	12.10
1161	NYSE	O	Mon, May 24, 1999	12.01	12.07	11.86	12.04
1160	NYSE	O	Fri, May 21, 1999	11.86	11.95	11.80	11.95
1159	NYSE	O	Thu, May 20, 1999	11.47	11.86	11.47	11.77
1158	NYSE	O	Wed, May 19, 1999	11.38	11.62	11.38	11.53
1157	NYSE	O	Tue, May 18, 1999	11.47	11.59	11.20	11.38
1156	NYSE	O	Mon, May 17, 1999	11.32	11.44	11.20	11.38
1155	NYSE	O	Fri, May 14, 1999	11.35	11.56	11.23	11.44
1154	NYSE	O	Thu, May 13, 1999	11.44	11.44	11.23	11.26
1153	NYSE	O	Wed, May 12, 1999	11.35	11.50	11.32	11.38
1152	NYSE	O	Tue, May 11, 1999	11.47	11.47	11.38	11.41
1151	NYSE	O	Mon, May 10, 1999	11.35	11.47	11.29	11.44
1150	NYSE	O	Fri, May 7, 1999	11.44	11.44	11.23	11.29
1149	NYSE	O	Thu, May 6, 1999	11.35	11.44	11.32	11.44
1148	NYSE	O	Wed, May 5, 1999	11.38	11.47	11.23	11.41
1147	NYSE	O	Tue, May 4, 1999	11.32	11.44	11.26	11.35
1146	NYSE	O	Mon, May 3, 1999	11.44	11.44	11.26	11.38
1145	NYSE	O	Fri, Apr 30, 1999	11.29	11.38	11.20	11.32
1144	NYSE	O	Thu, Apr 29, 1999	11.29	11.44	11.29	11.35
1143	NYSE	O	Wed, Apr 28, 1999	11.38	11.53	11.29	11.44
1142	NYSE	O	Tue, Apr 27, 1999	11.38	11.50	11.38	11.38
1141	NYSE	O	Mon, Apr 26, 1999	11.41	11.50	11.41	11.41
1140	NYSE	O	Fri, Apr 23, 1999	11.05	11.50	11.05	11.50
1139	NYSE	O	Thu, Apr 22, 1999	11.08	11.20	11.08	11.17
1138	NYSE	O	Wed, Apr 21, 1999	11.14	11.20	10.92	10.99
1137	NYSE	O	Tue, Apr 20, 1999	11.14	11.14	10.95	11.11
1136	NYSE	O	Mon, Apr 19, 1999	11.26	11.44	11.02	11.08
1135	NYSE	O	Fri, Apr 16, 1999	11.08	11.47	11.08	11.14
1134	NYSE	O	Thu, Apr 15, 1999	10.89	11.02	10.83	10.92
1133	NYSE	O	Wed, Apr 14, 1999	10.65	10.89	10.62	10.77
1132	NYSE	O	Tue, Apr 13, 1999	10.65	10.65	10.44	10.53
1131	NYSE	O	Mon, Apr 12, 1999	10.50	10.71	10.41	10.71
1130	NYSE	O	Fri, Apr 9, 1999	10.26	10.59	10.17	10.53
1129	NYSE	O	Thu, Apr 8, 1999	10.35	10.35	10.08	10.20
1128	NYSE	O	Wed, Apr 7, 1999	10.41	10.44	10.17	10.35
1127	NYSE	O	Tue, Apr 6, 1999	10.26	10.35	10.17	10.35
1126	NYSE	O	Mon, Apr 5, 1999	10.23	10.35	10.20	10.29
1125	NYSE	O	Thu, Apr 1, 1999	10.11	10.32	10.11	10.32
1124	NYSE	O	Wed, Mar 31, 1999	10.41	10.41	9.96	10.17
1123	NYSE	O	Tue, Mar 30, 1999	10.44	10.56	10.35	10.41
1122	NYSE	O	Mon, Mar 29, 1999	10.71	10.77	10.53	10.65
1121	NYSE	O	Fri, Mar 26, 1999	10.65	10.71	10.50	10.53
1120	NYSE	O	Thu, Mar 25, 1999	10.44	10.62	10.44	10.56
1119	NYSE	O	Wed, Mar 24, 1999	10.26	10.53	10.26	10.53
1118	NYSE	O	Tue, Mar 23, 1999	10.62	10.62	10.32	10.44
1117	NYSE	O	Mon, Mar 22, 1999	10.59	10.62	10.32	10.53
1116	NYSE	O	Fri, Mar 19, 1999	10.59	10.71	10.41	10.59
1115	NYSE	O	Thu, Mar 18, 1999	10.56	10.74	10.47	10.71
1114	NYSE	O	Wed, Mar 17, 1999	10.26	10.65	10.17	10.59
1113	NYSE	O	Tue, Mar 16, 1999	10.23	10.38	9.84	10.17
1112	NYSE	O	Mon, Mar 15, 1999	10.29	10.41	10.23	10.35
1111	NYSE	O	Fri, Mar 12, 1999	10.50	10.53	10.35	10.41
1110	NYSE	O	Thu, Mar 11, 1999	10.53	10.71	10.47	10.50
1109	NYSE	O	Wed, Mar 10, 1999	10.59	10.68	10.50	10.53
1108	NYSE	O	Tue, Mar 9, 1999	10.68	10.77	10.53	10.71
1107	NYSE	O	Mon, Mar 8, 1999	10.77	10.80	10.68	10.68
1106	NYSE	O	Fri, Mar 5, 1999	10.59	10.77	10.56	10.71
1105	NYSE	O	Thu, Mar 4, 1999	10.83	10.83	10.65	10.71
1104	NYSE	O	Wed, Mar 3, 1999	10.86	10.99	10.71	10.74
1103	NYSE	O	Tue, Mar 2, 1999	10.68	10.95	10.68	10.92
1102	NYSE	O	Mon, Mar 1, 1999	10.62	10.77	10.59	10.65
1101	NYSE	O	Fri, Feb 26, 1999	10.59	10.77	10.53	10.56
1100	NYSE	O	Thu, Feb 25, 1999	10.71	10.83	10.50	10.59
1099	NYSE	O	Wed, Feb 24, 1999	10.92	10.95	10.68	10.77
1098	NYSE	O	Tue, Feb 23, 1999	10.86	11.08	10.86	11.05
1097	NYSE	O	Mon, Feb 22, 1999	10.80	10.89	10.68	10.89
1096	NYSE	O	Fri, Feb 19, 1999	10.77	10.80	10.65	10.74
1095	NYSE	O	Thu, Feb 18, 1999	10.71	11.11	10.65	10.89
1094	NYSE	O	Wed, Feb 17, 1999	10.92	11.02	10.71	10.71
1093	NYSE	O	Tue, Feb 16, 1999	10.95	10.95	10.77	10.86
1092	NYSE	O	Fri, Feb 12, 1999	11.14	11.14	10.89	11.02
1091	NYSE	O	Thu, Feb 11, 1999	11.14	11.23	11.02	11.08
1090	NYSE	O	Wed, Feb 10, 1999	11.26	11.32	11.08	11.23
1089	NYSE	O	Tue, Feb 9, 1999	11.32	11.38	11.26	11.29
1088	NYSE	O	Mon, Feb 8, 1999	11.32	11.41	11.20	11.38
1087	NYSE	O	Fri, Feb 5, 1999	11.29	11.41	11.26	11.26
1086	NYSE	O	Thu, Feb 4, 1999	11.32	11.38	11.23	11.23
1085	NYSE	O	Wed, Feb 3, 1999	11.23	11.38	11.23	11.35
1084	NYSE	O	Tue, Feb 2, 1999	11.41	11.44	11.29	11.41
1083	NYSE	O	Mon, Feb 1, 1999	11.56	11.59	11.50	11.56
1082	NYSE	O	Fri, Jan 29, 1999	11.44	11.56	11.41	11.56
1081	NYSE	O	Thu, Jan 28, 1999	11.47	11.59	11.41	11.47
1080	NYSE	O	Wed, Jan 27, 1999	11.56	11.62	11.53	11.56
1079	NYSE	O	Tue, Jan 26, 1999	11.62	11.65	11.56	11.62
1078	NYSE	O	Mon, Jan 25, 1999	11.62	11.71	11.59	11.68
1077	NYSE	O	Fri, Jan 22, 1999	11.62	11.74	11.59	11.68
1076	NYSE	O	Thu, Jan 21, 1999	11.68	11.68	11.56	11.62
1075	NYSE	O	Wed, Jan 20, 1999	11.89	12.04	11.71	11.74
1074	NYSE	O	Tue, Jan 19, 1999	11.95	11.95	11.77	11.80
1073	NYSE	O	Fri, Jan 15, 1999	11.62	11.95	11.62	11.89
1072	NYSE	O	Thu, Jan 14, 1999	11.68	11.74	11.65	11.65
1071	NYSE	O	Wed, Jan 13, 1999	11.65	11.86	11.62	11.80
1070	NYSE	O	Tue, Jan 12, 1999	11.77	11.86	11.68	11.68
1069	NYSE	O	Mon, Jan 11, 1999	11.89	11.98	11.74	11.80
1068	NYSE	O	Fri, Jan 8, 1999	11.83	11.89	11.74	11.89
1067	NYSE	O	Thu, Jan 7, 1999	11.86	12.04	11.74	11.86
1066	NYSE	O	Wed, Jan 6, 1999	11.92	12.01	11.80	11.86
1065	NYSE	O	Tue, Jan 5, 1999	11.74	12.01	11.74	11.92
1064	NYSE	O	Mon, Jan 4, 1999	11.83	11.95	11.74	11.86
1063	NYSE	O	Thu, Dec 31, 1998	11.77	12.04	11.74	12.04
1062	NYSE	O	Wed, Dec 30, 1998	11.86	12.01	11.80	11.86
1061	NYSE	O	Tue, Dec 29, 1998	11.95	12.26	11.95	12.17
1060	NYSE	O	Mon, Dec 28, 1998	11.83	11.98	11.80	11.89
1059	NYSE	O	Thu, Dec 24, 1998	11.74	11.83	11.68	11.80
1058	NYSE	O	Wed, Dec 23, 1998	11.92	12.04	11.86	11.86
1057	NYSE	O	Tue, Dec 22, 1998	11.77	12.01	11.74	11.86
1056	NYSE	O	Mon, Dec 21, 1998	11.71	11.98	11.68	11.89
1055	NYSE	O	Fri, Dec 18, 1998	11.92	12.01	11.77	11.80
1054	NYSE	O	Thu, Dec 17, 1998	11.68	11.86	11.62	11.86
1053	NYSE	O	Wed, Dec 16, 1998	11.83	11.83	11.65	11.74
1052	NYSE	O	Tue, Dec 15, 1998	11.65	11.86	11.65	11.80
1051	NYSE	O	Mon, Dec 14, 1998	11.74	11.86	11.62	11.62
1050	NYSE	O	Fri, Dec 11, 1998	11.92	12.04	11.89	11.92
1049	NYSE	O	Thu, Dec 10, 1998	12.01	12.01	11.86	11.92
1048	NYSE	O	Wed, Dec 9, 1998	12.01	12.07	11.89	11.89
1047	NYSE	O	Tue, Dec 8, 1998	11.83	12.07	11.80	11.95
1046	NYSE	O	Mon, Dec 7, 1998	11.77	11.89	11.74	11.83
1045	NYSE	O	Fri, Dec 4, 1998	11.77	11.83	11.68	11.77
1044	NYSE	O	Thu, Dec 3, 1998	11.80	11.89	11.71	11.77
1043	NYSE	O	Wed, Dec 2, 1998	11.95	12.01	11.77	11.77
1042	NYSE	O	Tue, Dec 1, 1998	12.17	12.24	11.89	11.92
1041	NYSE	O	Mon, Nov 30, 1998	12.10	12.23	12.10	12.23
1040	NYSE	O	Fri, Nov 27, 1998	12.17	12.20	12.10	12.10
1039	NYSE	O	Wed, Nov 25, 1998	11.98	12.35	11.98	12.29
1038	NYSE	O	Tue, Nov 24, 1998	12.10	12.17	11.92	11.98
1037	NYSE	O	Mon, Nov 23, 1998	12.26	12.44	12.23	12.23
1036	NYSE	O	Fri, Nov 20, 1998	12.17	12.32	12.10	12.29
1035	NYSE	O	Thu, Nov 19, 1998	12.26	12.32	12.20	12.29
1034	NYSE	O	Wed, Nov 18, 1998	12.17	12.32	12.10	12.26
1033	NYSE	O	Tue, Nov 17, 1998	12.20	12.32	12.10	12.26
1032	NYSE	O	Mon, Nov 16, 1998	12.17	12.23	12.10	12.20
1031	NYSE	O	Fri, Nov 13, 1998	12.23	12.35	12.17	12.20
1030	NYSE	O	Thu, Nov 12, 1998	12.20	12.35	12.17	12.35
1029	NYSE	O	Wed, Nov 11, 1998	12.29	12.29	12.17	12.20
1028	NYSE	O	Tue, Nov 10, 1998	12.10	12.32	12.10	12.23
1027	NYSE	O	Mon, Nov 9, 1998	11.98	12.10	11.98	12.10
1026	NYSE	O	Fri, Nov 6, 1998	12.14	12.14	11.98	12.07
1025	NYSE	O	Thu, Nov 5, 1998	12.10	12.17	11.92	12.07
1024	NYSE	O	Wed, Nov 4, 1998	11.98	12.14	11.98	12.07
1023	NYSE	O	Tue, Nov 3, 1998	11.95	12.17	11.95	12.10
1022	NYSE	O	Mon, Nov 2, 1998	12.07	12.10	11.98	12.07
1021	NYSE	O	Fri, Oct 30, 1998	12.10	12.29	12.04	12.07
1020	NYSE	O	Thu, Oct 29, 1998	12.01	12.17	12.01	12.10
1019	NYSE	O	Wed, Oct 28, 1998	12.17	12.23	12.14	12.17
1018	NYSE	O	Tue, Oct 27, 1998	12.32	12.32	12.10	12.20
1017	NYSE	O	Mon, Oct 26, 1998	12.04	12.38	11.98	12.38
1016	NYSE	O	Fri, Oct 23, 1998	12.29	12.32	12.04	12.04
1015	NYSE	O	Thu, Oct 22, 1998	12.04	12.26	12.04	12.17
1014	NYSE	O	Wed, Oct 21, 1998	12.04	12.29	11.98	12.10
1013	NYSE	O	Tue, Oct 20, 1998	12.17	12.35	11.98	12.01
1012	NYSE	O	Mon, Oct 19, 1998	12.23	12.32	12.10	12.10
1011	NYSE	O	Fri, Oct 16, 1998	12.17	12.38	12.04	12.35
1010	NYSE	O	Thu, Oct 15, 1998	11.83	12.23	11.83	12.17
1009	NYSE	O	Wed, Oct 14, 1998	11.86	12.07	11.80	11.95
1008	NYSE	O	Tue, Oct 13, 1998	11.86	12.01	11.74	11.74
1007	NYSE	O	Mon, Oct 12, 1998	11.89	12.10	11.74	11.86
1006	NYSE	O	Fri, Oct 9, 1998	11.86	11.92	11.68	11.83
1005	NYSE	O	Thu, Oct 8, 1998	11.74	11.80	11.59	11.80
1004	NYSE	O	Wed, Oct 7, 1998	11.74	11.80	11.62	11.71
1003	NYSE	O	Tue, Oct 6, 1998	12.04	12.04	11.74	11.74
1002	NYSE	O	Mon, Oct 5, 1998	11.95	12.07	11.83	12.04
1001	NYSE	O	Fri, Oct 2, 1998	12.10	12.14	11.89	11.95
1000	NYSE	O	Thu, Oct 1, 1998	12.07	12.20	11.92	12.20
999	NYSE	O	Wed, Sep 30, 1998	12.29	12.29	11.92	12.04
998	NYSE	O	Tue, Sep 29, 1998	12.14	12.32	12.10	12.23
997	NYSE	O	Mon, Sep 28, 1998	12.50	12.56	12.10	12.35
996	NYSE	O	Fri, Sep 25, 1998	12.17	12.56	12.17	12.47
995	NYSE	O	Thu, Sep 24, 1998	12.38	12.41	12.17	12.23
994	NYSE	O	Wed, Sep 23, 1998	12.32	12.53	12.23	12.44
993	NYSE	O	Tue, Sep 22, 1998	12.41	12.41	12.29	12.32
992	NYSE	O	Mon, Sep 21, 1998	11.80	12.29	11.68	12.29
991	NYSE	O	Fri, Sep 18, 1998	12.04	12.07	11.80	11.92
990	NYSE	O	Thu, Sep 17, 1998	12.10	12.10	11.83	11.92
989	NYSE	O	Wed, Sep 16, 1998	12.10	12.23	11.92	12.17
988	NYSE	O	Tue, Sep 15, 1998	11.89	12.10	11.86	12.04
987	NYSE	O	Mon, Sep 14, 1998	11.83	11.98	11.83	11.95
986	NYSE	O	Fri, Sep 11, 1998	11.68	11.92	11.62	11.89
985	NYSE	O	Thu, Sep 10, 1998	11.50	11.74	11.41	11.62
984	NYSE	O	Wed, Sep 9, 1998	11.74	11.80	11.50	11.62
983	NYSE	O	Tue, Sep 8, 1998	11.56	11.98	11.56	11.80
982	NYSE	O	Fri, Sep 4, 1998	11.68	11.68	11.38	11.62
981	NYSE	O	Thu, Sep 3, 1998	11.71	11.83	11.59	11.62
980	NYSE	O	Wed, Sep 2, 1998	11.41	11.68	11.41	11.65
979	NYSE	O	Tue, Sep 1, 1998	11.35	11.65	11.35	11.47
978	NYSE	O	Mon, Aug 31, 1998	11.59	11.62	11.41	11.41
977	NYSE	O	Fri, Aug 28, 1998	11.74	11.86	11.56	11.65
976	NYSE	O	Thu, Aug 27, 1998	11.98	11.98	11.86	11.92
975	NYSE	O	Wed, Aug 26, 1998	12.10	12.10	11.80	12.04
974	NYSE	O	Tue, Aug 25, 1998	12.14	12.29	11.98	12.04
973	NYSE	O	Mon, Aug 24, 1998	12.23	12.32	12.04	12.10
972	NYSE	O	Fri, Aug 21, 1998	12.17	12.29	11.86	12.29
971	NYSE	O	Thu, Aug 20, 1998	12.01	12.29	11.98	12.17
970	NYSE	O	Wed, Aug 19, 1998	12.32	12.32	11.92	12.07
969	NYSE	O	Tue, Aug 18, 1998	12.32	12.41	12.32	12.38
968	NYSE	O	Mon, Aug 17, 1998	12.14	12.35	12.07	12.32
967	NYSE	O	Fri, Aug 14, 1998	12.10	12.41	11.80	12.20
966	NYSE	O	Thu, Aug 13, 1998	11.95	12.01	11.89	11.95
965	NYSE	O	Wed, Aug 12, 1998	11.80	12.10	11.68	12.07
964	NYSE	O	Tue, Aug 11, 1998	11.92	11.92	11.68	11.68
963	NYSE	O	Mon, Aug 10, 1998	12.14	12.17	12.01	12.10
962	NYSE	O	Fri, Aug 7, 1998	11.62	12.07	11.62	12.07
961	NYSE	O	Thu, Aug 6, 1998	11.56	11.71	11.56	11.65
960	NYSE	O	Wed, Aug 5, 1998	11.56	11.65	11.41	11.50
959	NYSE	O	Tue, Aug 4, 1998	11.62	11.68	11.50	11.56
958	NYSE	O	Mon, Aug 3, 1998	11.53	11.65	11.35	11.59
957	NYSE	O	Fri, Jul 31, 1998	11.83	11.86	11.50	11.65
956	NYSE	O	Thu, Jul 30, 1998	12.04	12.10	12.01	12.01
955	NYSE	O	Wed, Jul 29, 1998	12.04	12.20	12.04	12.10
954	NYSE	O	Tue, Jul 28, 1998	12.35	12.35	12.04	12.17
953	NYSE	O	Mon, Jul 27, 1998	12.29	12.35	12.20	12.35
952	NYSE	O	Fri, Jul 24, 1998	12.35	12.41	12.32	12.32
951	NYSE	O	Thu, Jul 23, 1998	12.50	12.50	12.38	12.41
950	NYSE	O	Wed, Jul 22, 1998	12.59	12.59	12.47	12.56
949	NYSE	O	Tue, Jul 21, 1998	12.68	12.74	12.59	12.59
948	NYSE	O	Mon, Jul 20, 1998	12.86	12.86	12.59	12.68
947	NYSE	O	Fri, Jul 17, 1998	12.98	13.04	12.89	12.95
946	NYSE	O	Thu, Jul 16, 1998	12.89	13.07	12.77	13.04
945	NYSE	O	Wed, Jul 15, 1998	12.65	12.89	12.65	12.89
944	NYSE	O	Tue, Jul 14, 1998	13.04	13.04	12.77	12.77
943	NYSE	O	Mon, Jul 13, 1998	12.92	13.01	12.89	13.01
942	NYSE	O	Fri, Jul 10, 1998	13.22	13.25	12.92	12.98
941	NYSE	O	Thu, Jul 9, 1998	12.98	13.19	12.98	13.19
940	NYSE	O	Wed, Jul 8, 1998	13.07	13.16	12.95	13.10
939	NYSE	O	Tue, Jul 7, 1998	13.01	13.13	12.86	13.07
938	NYSE	O	Mon, Jul 6, 1998	12.83	13.07	12.65	13.07
937	NYSE	O	Thu, Jul 2, 1998	12.98	13.04	12.86	12.89
936	NYSE	O	Wed, Jul 1, 1998	12.83	13.04	12.83	13.04
935	NYSE	O	Tue, Jun 30, 1998	12.86	12.95	12.77	12.77
934	NYSE	O	Mon, Jun 29, 1998	12.68	12.86	12.68	12.80
933	NYSE	O	Fri, Jun 26, 1998	12.62	12.92	12.62	12.86
932	NYSE	O	Thu, Jun 25, 1998	12.59	12.77	12.53	12.62
931	NYSE	O	Wed, Jun 24, 1998	12.53	12.65	12.47	12.53
930	NYSE	O	Tue, Jun 23, 1998	12.53	12.59	12.35	12.53
929	NYSE	O	Mon, Jun 22, 1998	12.32	12.56	12.32	12.56
928	NYSE	O	Fri, Jun 19, 1998	12.74	12.77	12.35	12.44
927	NYSE	O	Thu, Jun 18, 1998	12.53	12.77	12.53	12.71
926	NYSE	O	Wed, Jun 17, 1998	12.59	12.71	12.47	12.65
925	NYSE	O	Tue, Jun 16, 1998	12.65	12.68	12.47	12.53
924	NYSE	O	Mon, Jun 15, 1998	12.62	12.62	12.38	12.56
923	NYSE	O	Fri, Jun 12, 1998	12.71	12.71	12.50	12.62
922	NYSE	O	Thu, Jun 11, 1998	12.65	12.83	12.62	12.65
921	NYSE	O	Wed, Jun 10, 1998	12.86	12.89	12.62	12.65
920	NYSE	O	Tue, Jun 9, 1998	13.10	13.10	12.71	12.80
919	NYSE	O	Mon, Jun 8, 1998	13.04	13.16	12.98	13.04
918	NYSE	O	Fri, Jun 5, 1998	12.89	13.04	12.89	13.04
917	NYSE	O	Thu, Jun 4, 1998	12.92	12.98	12.83	12.92
916	NYSE	O	Wed, Jun 3, 1998	12.89	13.04	12.89	13.01
915	NYSE	O	Tue, Jun 2, 1998	12.89	12.98	12.89	12.95
914	NYSE	O	Mon, Jun 1, 1998	12.77	13.07	12.77	12.89
913	NYSE	O	Fri, May 29, 1998	12.83	12.95	12.83	12.86
912	NYSE	O	Thu, May 28, 1998	12.80	12.83	12.62	12.77
911	NYSE	O	Wed, May 27, 1998	12.47	12.92	12.47	12.89
910	NYSE	O	Tue, May 26, 1998	12.47	12.59	12.47	12.59
909	NYSE	O	Fri, May 22, 1998	12.56	12.56	12.50	12.56
908	NYSE	O	Thu, May 21, 1998	12.53	12.65	12.50	12.50
907	NYSE	O	Wed, May 20, 1998	12.59	12.59	12.50	12.56
906	NYSE	O	Tue, May 19, 1998	12.50	12.59	12.50	12.59
905	NYSE	O	Mon, May 18, 1998	12.62	12.62	12.47	12.56
904	NYSE	O	Fri, May 15, 1998	12.59	12.65	12.56	12.59
903	NYSE	O	Thu, May 14, 1998	12.50	12.65	12.50	12.59
902	NYSE	O	Wed, May 13, 1998	12.65	12.68	12.53	12.62
901	NYSE	O	Tue, May 12, 1998	12.77	12.77	12.62	12.65
900	NYSE	O	Mon, May 11, 1998	12.68	12.77	12.59	12.77
899	NYSE	O	Fri, May 8, 1998	12.50	12.80	12.50	12.77
898	NYSE	O	Thu, May 7, 1998	12.50	12.56	12.47	12.53
897	NYSE	O	Wed, May 6, 1998	12.53	12.62	12.50	12.53
896	NYSE	O	Tue, May 5, 1998	12.62	12.71	12.47	12.62
895	NYSE	O	Mon, May 4, 1998	12.77	12.77	12.47	12.65
894	NYSE	O	Fri, May 1, 1998	12.62	12.80	12.62	12.77
893	NYSE	O	Thu, Apr 30, 1998	12.59	12.71	12.59	12.65
892	NYSE	O	Wed, Apr 29, 1998	12.53	12.65	12.47	12.59
891	NYSE	O	Tue, Apr 28, 1998	12.56	12.68	12.41	12.56
890	NYSE	O	Mon, Apr 27, 1998	12.59	12.65	12.41	12.50
889	NYSE	O	Fri, Apr 24, 1998	12.62	12.83	12.62	12.74
888	NYSE	O	Thu, Apr 23, 1998	12.83	12.83	12.53	12.65
887	NYSE	O	Wed, Apr 22, 1998	12.92	12.92	12.71	12.89
886	NYSE	O	Tue, Apr 21, 1998	12.83	12.98	12.77	12.92
885	NYSE	O	Mon, Apr 20, 1998	12.83	12.89	12.77	12.89
884	NYSE	O	Fri, Apr 17, 1998	12.89	13.01	12.89	12.95
883	NYSE	O	Thu, Apr 16, 1998	12.83	13.01	12.71	12.95
882	NYSE	O	Wed, Apr 15, 1998	13.10	13.13	12.83	12.86
881	NYSE	O	Tue, Apr 14, 1998	12.89	13.19	12.77	13.10
880	NYSE	O	Mon, Apr 13, 1998	12.89	12.92	12.74	12.83
879	NYSE	O	Thu, Apr 9, 1998	12.95	13.07	12.89	12.89
878	NYSE	O	Wed, Apr 8, 1998	13.01	13.07	12.89	12.89
877	NYSE	O	Tue, Apr 7, 1998	12.98	13.13	12.89	13.07
876	NYSE	O	Mon, Apr 6, 1998	13.07	13.07	12.89	12.95
875	NYSE	O	Fri, Apr 3, 1998	12.95	13.16	12.89	13.07
874	NYSE	O	Thu, Apr 2, 1998	12.92	13.04	12.77	13.04
873	NYSE	O	Wed, Apr 1, 1998	13.07	13.13	12.83	12.98
872	NYSE	O	Tue, Mar 31, 1998	12.92	13.16	12.92	13.16
871	NYSE	O	Mon, Mar 30, 1998	12.98	13.07	12.83	13.01
870	NYSE	O	Fri, Mar 27, 1998	12.98	13.07	12.89	12.98
869	NYSE	O	Thu, Mar 26, 1998	12.92	13.10	12.89	12.98
868	NYSE	O	Wed, Mar 25, 1998	13.01	13.13	12.89	13.01
867	NYSE	O	Tue, Mar 24, 1998	13.13	13.16	13.07	13.13
866	NYSE	O	Mon, Mar 23, 1998	12.95	13.13	12.95	13.10
865	NYSE	O	Fri, Mar 20, 1998	12.53	12.95	12.53	12.89
864	NYSE	O	Thu, Mar 19, 1998	12.50	12.68	12.50	12.62
863	NYSE	O	Wed, Mar 18, 1998	12.62	12.65	12.53	12.53
862	NYSE	O	Tue, Mar 17, 1998	12.65	12.68	12.47	12.68
861	NYSE	O	Mon, Mar 16, 1998	12.59	12.68	12.47	12.59
860	NYSE	O	Fri, Mar 13, 1998	12.65	12.74	12.59	12.59
859	NYSE	O	Thu, Mar 12, 1998	12.59	12.59	12.47	12.59
858	NYSE	O	Wed, Mar 11, 1998	12.32	12.56	12.29	12.47
857	NYSE	O	Tue, Mar 10, 1998	12.47	12.53	12.23	12.32
856	NYSE	O	Mon, Mar 9, 1998	12.38	12.47	12.35	12.47
855	NYSE	O	Fri, Mar 6, 1998	12.35	12.59	12.32	12.47
854	NYSE	O	Thu, Mar 5, 1998	12.59	12.65	12.35	12.41
853	NYSE	O	Wed, Mar 4, 1998	12.74	12.77	12.53	12.65
852	NYSE	O	Tue, Mar 3, 1998	12.56	12.74	12.50	12.74
851	NYSE	O	Mon, Mar 2, 1998	12.53	12.59	12.35	12.56
850	NYSE	O	Fri, Feb 27, 1998	12.59	12.65	12.44	12.50
849	NYSE	O	Thu, Feb 26, 1998	12.80	12.83	12.68	12.71
848	NYSE	O	Wed, Feb 25, 1998	12.80	12.95	12.80	12.92
847	NYSE	O	Tue, Feb 24, 1998	12.89	12.89	12.77	12.86
846	NYSE	O	Mon, Feb 23, 1998	12.77	12.89	12.65	12.86
845	NYSE	O	Fri, Feb 20, 1998	12.77	12.83	12.71	12.71
844	NYSE	O	Thu, Feb 19, 1998	12.86	12.98	12.83	12.89
843	NYSE	O	Wed, Feb 18, 1998	12.98	12.98	12.86	12.89
842	NYSE	O	Tue, Feb 17, 1998	12.95	13.01	12.86	12.98
841	NYSE	O	Fri, Feb 13, 1998	12.95	12.98	12.83	12.95
840	NYSE	O	Thu, Feb 12, 1998	12.80	12.95	12.65	12.89
839	NYSE	O	Wed, Feb 11, 1998	12.80	12.95	12.71	12.80
838	NYSE	O	Tue, Feb 10, 1998	12.92	12.98	12.80	12.80
837	NYSE	O	Mon, Feb 9, 1998	12.95	12.98	12.80	12.86
836	NYSE	O	Fri, Feb 6, 1998	12.80	12.92	12.80	12.86
835	NYSE	O	Thu, Feb 5, 1998	12.83	12.95	12.74	12.80
834	NYSE	O	Wed, Feb 4, 1998	12.89	13.01	12.86	12.86
833	NYSE	O	Tue, Feb 3, 1998	12.86	12.98	12.86	12.89
832	NYSE	O	Mon, Feb 2, 1998	12.89	13.01	12.83	12.92
831	NYSE	O	Fri, Jan 30, 1998	12.89	13.01	12.77	12.89
830	NYSE	O	Thu, Jan 29, 1998	12.80	13.01	12.80	12.95
829	NYSE	O	Wed, Jan 28, 1998	12.83	13.01	12.83	12.92
828	NYSE	O	Tue, Jan 27, 1998	12.77	12.95	12.77	12.95
827	NYSE	O	Mon, Jan 26, 1998	12.86	12.95	12.71	12.89
826	NYSE	O	Fri, Jan 23, 1998	12.86	12.95	12.65	12.80
825	NYSE	O	Thu, Jan 22, 1998	12.92	12.95	12.83	12.83
824	NYSE	O	Wed, Jan 21, 1998	12.98	13.01	12.89	12.92
823	NYSE	O	Tue, Jan 20, 1998	12.83	13.07	12.83	12.98
822	NYSE	O	Fri, Jan 16, 1998	12.92	13.01	12.77	12.83
821	NYSE	O	Thu, Jan 15, 1998	13.01	13.01	12.83	12.83
820	NYSE	O	Wed, Jan 14, 1998	12.74	12.98	12.74	12.95
819	NYSE	O	Tue, Jan 13, 1998	12.65	12.71	12.53	12.68
818	NYSE	O	Mon, Jan 12, 1998	12.53	12.65	12.38	12.59
817	NYSE	O	Fri, Jan 9, 1998	12.65	12.65	12.53	12.65
816	NYSE	O	Thu, Jan 8, 1998	12.65	12.77	12.62	12.68
815	NYSE	O	Wed, Jan 7, 1998	12.68	12.80	12.62	12.74
814	NYSE	O	Tue, Jan 6, 1998	12.53	12.95	12.53	12.71
813	NYSE	O	Mon, Jan 5, 1998	12.38	12.71	12.35	12.59
812	NYSE	O	Fri, Jan 2, 1998	12.32	12.41	12.26	12.41
811	NYSE	O	Wed, Dec 31, 1997	12.26	12.40	12.23	12.32
810	NYSE	O	Tue, Dec 30, 1997	12.41	12.44	12.10	12.32
809	NYSE	O	Mon, Dec 29, 1997	12.38	12.44	12.32	12.44
808	NYSE	O	Fri, Dec 26, 1997	12.47	12.47	12.29	12.44
807	NYSE	O	Wed, Dec 24, 1997	12.47	12.56	12.35	12.47
806	NYSE	O	Tue, Dec 23, 1997	12.47	12.56	12.41	12.47
805	NYSE	O	Mon, Dec 22, 1997	12.47	12.59	12.29	12.47
804	NYSE	O	Fri, Dec 19, 1997	12.38	12.53	12.32	12.47
803	NYSE	O	Thu, Dec 18, 1997	12.77	12.77	12.47	12.50
802	NYSE	O	Wed, Dec 17, 1997	12.83	12.95	12.77	12.77
801	NYSE	O	Tue, Dec 16, 1997	12.68	12.83	12.59	12.77
800	NYSE	O	Mon, Dec 15, 1997	12.44	12.59	12.41	12.59
799	NYSE	O	Fri, Dec 12, 1997	12.44	12.47	12.35	12.44
798	NYSE	O	Thu, Dec 11, 1997	12.50	12.56	12.29	12.38
797	NYSE	O	Wed, Dec 10, 1997	12.68	12.68	12.50	12.50
796	NYSE	O	Tue, Dec 9, 1997	12.59	12.62	12.50	12.53
795	NYSE	O	Mon, Dec 8, 1997	12.62	12.71	12.59	12.62
794	NYSE	O	Fri, Dec 5, 1997	12.68	12.68	12.56	12.62
793	NYSE	O	Thu, Dec 4, 1997	12.65	12.68	12.53	12.68
792	NYSE	O	Wed, Dec 3, 1997	12.65	12.71	12.53	12.65
791	NYSE	O	Tue, Dec 2, 1997	12.77	12.80	12.68	12.71
790	NYSE	O	Mon, Dec 1, 1997	12.74	12.80	12.65	12.77
789	NYSE	O	Fri, Nov 28, 1997	12.68	12.71	12.62	12.68
788	NYSE	O	Wed, Nov 26, 1997	12.68	12.80	12.65	12.65
787	NYSE	O	Tue, Nov 25, 1997	12.86	12.89	12.65	12.77
786	NYSE	O	Mon, Nov 24, 1997	12.98	12.98	12.71	12.92
785	NYSE	O	Fri, Nov 21, 1997	12.68	12.98	12.62	12.98
784	NYSE	O	Thu, Nov 20, 1997	12.80	12.95	12.71	12.74
783	NYSE	O	Wed, Nov 19, 1997	12.44	12.77	12.38	12.71
782	NYSE	O	Tue, Nov 18, 1997	12.53	12.59	12.41	12.41
781	NYSE	O	Mon, Nov 17, 1997	12.29	12.56	12.29	12.50
780	NYSE	O	Fri, Nov 14, 1997	12.23	12.29	12.14	12.23
779	NYSE	O	Thu, Nov 13, 1997	12.10	12.29	11.98	12.10
778	NYSE	O	Wed, Nov 12, 1997	12.35	12.35	11.98	12.07
777	NYSE	O	Tue, Nov 11, 1997	12.35	12.35	12.10	12.32
776	NYSE	O	Mon, Nov 10, 1997	12.32	12.35	12.14	12.32
775	NYSE	O	Fri, Nov 7, 1997	12.47	12.53	12.20	12.35
774	NYSE	O	Thu, Nov 6, 1997	12.83	12.83	12.53	12.53
773	NYSE	O	Wed, Nov 5, 1997	12.71	12.86	12.59	12.80
772	NYSE	O	Tue, Nov 4, 1997	12.74	12.77	12.47	12.77
771	NYSE	O	Mon, Nov 3, 1997	12.71	12.83	12.59	12.71
770	NYSE	O	Fri, Oct 31, 1997	12.38	12.65	12.29	12.65
769	NYSE	O	Thu, Oct 30, 1997	12.26	12.59	12.26	12.44
768	NYSE	O	Wed, Oct 29, 1997	12.50	12.50	12.29	12.41
767	NYSE	O	Tue, Oct 28, 1997	11.62	12.47	11.50	12.44
766	NYSE	O	Mon, Oct 27, 1997	12.59	12.59	11.74	11.92
765	NYSE	O	Fri, Oct 24, 1997	12.38	12.65	12.38	12.56
764	NYSE	O	Thu, Oct 23, 1997	12.59	12.59	12.23	12.26
763	NYSE	O	Wed, Oct 22, 1997	12.65	12.71	12.47	12.47
762	NYSE	O	Tue, Oct 21, 1997	12.86	12.92	12.71	12.77
761	NYSE	O	Mon, Oct 20, 1997	12.89	12.92	12.86	12.86
760	NYSE	O	Fri, Oct 17, 1997	12.89	12.95	12.89	12.92
759	NYSE	O	Thu, Oct 16, 1997	13.10	13.10	12.83	12.83
758	NYSE	O	Wed, Oct 15, 1997	12.89	12.98	12.89	12.95
757	NYSE	O	Tue, Oct 14, 1997	12.89	12.95	12.89	12.92
756	NYSE	O	Mon, Oct 13, 1997	13.01	13.01	12.92	12.92
755	NYSE	O	Fri, Oct 10, 1997	13.04	13.07	12.95	12.95
754	NYSE	O	Thu, Oct 9, 1997	12.95	13.04	12.95	13.04
753	NYSE	O	Wed, Oct 8, 1997	13.07	13.13	13.01	13.10
752	NYSE	O	Tue, Oct 7, 1997	13.13	13.16	13.04	13.04
751	NYSE	O	Mon, Oct 6, 1997	13.07	13.13	12.98	13.07
750	NYSE	O	Fri, Oct 3, 1997	13.19	13.28	13.01	13.07
749	NYSE	O	Thu, Oct 2, 1997	13.04	13.19	13.01	13.13
748	NYSE	O	Wed, Oct 1, 1997	13.10	13.13	12.98	13.04
747	NYSE	O	Tue, Sep 30, 1997	12.95	13.04	12.86	13.04
746	NYSE	O	Mon, Sep 29, 1997	13.04	13.04	12.83	12.89
745	NYSE	O	Fri, Sep 26, 1997	13.10	13.10	12.92	13.07
744	NYSE	O	Thu, Sep 25, 1997	13.16	13.16	13.01	13.10
743	NYSE	O	Wed, Sep 24, 1997	12.98	13.22	12.98	13.22
742	NYSE	O	Tue, Sep 23, 1997	12.89	13.01	12.83	12.98
741	NYSE	O	Mon, Sep 22, 1997	12.80	13.01	12.77	13.01
740	NYSE	O	Fri, Sep 19, 1997	12.77	12.80	12.74	12.80
739	NYSE	O	Thu, Sep 18, 1997	12.68	12.80	12.68	12.77
738	NYSE	O	Wed, Sep 17, 1997	12.80	12.80	12.68	12.71
737	NYSE	O	Tue, Sep 16, 1997	12.92	12.98	12.77	12.77
736	NYSE	O	Mon, Sep 15, 1997	12.98	13.01	12.80	12.83
735	NYSE	O	Fri, Sep 12, 1997	12.74	12.98	12.68	12.98
734	NYSE	O	Thu, Sep 11, 1997	12.86	12.92	12.71	12.86
733	NYSE	O	Wed, Sep 10, 1997	13.07	13.07	12.80	12.80
732	NYSE	O	Tue, Sep 9, 1997	13.22	13.32	13.07	13.07
731	NYSE	O	Mon, Sep 8, 1997	13.28	13.38	13.19	13.25
730	NYSE	O	Fri, Sep 5, 1997	13.10	13.32	12.95	13.19
729	NYSE	O	Thu, Sep 4, 1997	13.28	13.38	13.10	13.13
728	NYSE	O	Wed, Sep 3, 1997	13.13	13.35	13.10	13.35
727	NYSE	O	Tue, Sep 2, 1997	13.38	13.38	13.07	13.19
726	NYSE	O	Fri, Aug 29, 1997	13.19	13.41	13.19	13.38
725	NYSE	O	Thu, Aug 28, 1997	13.07	13.25	13.07	13.25
724	NYSE	O	Wed, Aug 27, 1997	13.22	13.22	12.95	13.13
723	NYSE	O	Tue, Aug 26, 1997	13.19	13.19	13.07	13.16
722	NYSE	O	Mon, Aug 25, 1997	13.25	13.47	13.19	13.25
721	NYSE	O	Fri, Aug 22, 1997	13.38	13.41	13.19	13.19
720	NYSE	O	Thu, Aug 21, 1997	13.07	13.41	13.07	13.38
719	NYSE	O	Wed, Aug 20, 1997	12.89	13.22	12.89	13.07
718	NYSE	O	Tue, Aug 19, 1997	12.86	12.95	12.83	12.95
717	NYSE	O	Mon, Aug 18, 1997	12.71	12.95	12.71	12.92
716	NYSE	O	Fri, Aug 15, 1997	12.74	12.83	12.53	12.65
715	NYSE	O	Thu, Aug 14, 1997	12.80	13.13	12.80	12.83
714	NYSE	O	Wed, Aug 13, 1997	12.74	13.01	12.74	12.80
713	NYSE	O	Tue, Aug 12, 1997	12.80	13.13	12.80	12.80
712	NYSE	O	Mon, Aug 11, 1997	12.95	12.95	12.71	12.77
711	NYSE	O	Fri, Aug 8, 1997	12.74	12.83	12.59	12.65
710	NYSE	O	Thu, Aug 7, 1997	12.74	13.01	12.74	12.92
709	NYSE	O	Wed, Aug 6, 1997	12.56	12.83	12.44	12.80
708	NYSE	O	Tue, Aug 5, 1997	12.59	12.59	12.41	12.50
707	NYSE	O	Mon, Aug 4, 1997	12.44	12.56	12.41	12.50
706	NYSE	O	Fri, Aug 1, 1997	12.56	12.59	12.41	12.47
705	NYSE	O	Thu, Jul 31, 1997	12.41	12.47	12.38	12.47
704	NYSE	O	Wed, Jul 30, 1997	12.32	12.44	12.32	12.44
703	NYSE	O	Tue, Jul 29, 1997	12.53	12.53	12.44	12.47
702	NYSE	O	Mon, Jul 28, 1997	12.44	12.56	12.44	12.47
701	NYSE	O	Fri, Jul 25, 1997	12.38	12.56	12.35	12.44
700	NYSE	O	Thu, Jul 24, 1997	12.62	12.62	12.41	12.41
699	NYSE	O	Wed, Jul 23, 1997	12.59	12.71	12.56	12.59
698	NYSE	O	Tue, Jul 22, 1997	12.65	12.71	12.59	12.59
697	NYSE	O	Mon, Jul 21, 1997	12.65	12.65	12.56	12.59
696	NYSE	O	Fri, Jul 18, 1997	12.62	12.71	12.50	12.59
695	NYSE	O	Thu, Jul 17, 1997	12.77	12.80	12.68	12.68
694	NYSE	O	Wed, Jul 16, 1997	12.65	12.83	12.53	12.83
693	NYSE	O	Tue, Jul 15, 1997	12.50	12.59	12.47	12.59
692	NYSE	O	Mon, Jul 14, 1997	12.56	12.65	12.47	12.56
691	NYSE	O	Fri, Jul 11, 1997	12.59	12.62	12.41	12.62
690	NYSE	O	Thu, Jul 10, 1997	12.53	12.65	12.41	12.65
689	NYSE	O	Wed, Jul 9, 1997	12.71	12.71	12.47	12.59
688	NYSE	O	Tue, Jul 8, 1997	12.65	12.83	12.65	12.77
687	NYSE	O	Mon, Jul 7, 1997	12.83	12.89	12.59	12.59
686	NYSE	O	Thu, Jul 3, 1997	12.83	12.83	12.74	12.77
685	NYSE	O	Wed, Jul 2, 1997	12.83	12.83	12.65	12.83
684	NYSE	O	Tue, Jul 1, 1997	12.65	12.80	12.59	12.77
683	NYSE	O	Mon, Jun 30, 1997	12.65	12.83	12.62	12.71
682	NYSE	O	Fri, Jun 27, 1997	12.56	12.71	12.53	12.71
681	NYSE	O	Thu, Jun 26, 1997	12.53	12.56	12.41	12.50
680	NYSE	O	Wed, Jun 25, 1997	12.50	12.59	12.50	12.59
679	NYSE	O	Tue, Jun 24, 1997	12.65	12.71	12.47	12.50
678	NYSE	O	Mon, Jun 23, 1997	12.71	12.71	12.59	12.59
677	NYSE	O	Fri, Jun 20, 1997	12.53	12.77	12.53	12.71
676	NYSE	O	Thu, Jun 19, 1997	12.59	12.77	12.59	12.77
675	NYSE	O	Wed, Jun 18, 1997	12.77	12.77	12.53	12.53
674	NYSE	O	Tue, Jun 17, 1997	12.71	12.71	12.53	12.65
673	NYSE	O	Mon, Jun 16, 1997	12.53	12.71	12.47	12.65
672	NYSE	O	Fri, Jun 13, 1997	12.35	12.59	12.29	12.59
671	NYSE	O	Thu, Jun 12, 1997	12.29	12.35	12.23	12.29
670	NYSE	O	Wed, Jun 11, 1997	12.29	12.41	12.23	12.29
669	NYSE	O	Tue, Jun 10, 1997	12.23	12.35	12.23	12.29
668	NYSE	O	Mon, Jun 9, 1997	12.17	12.29	12.17	12.23
667	NYSE	O	Fri, Jun 6, 1997	12.17	12.29	12.10	12.10
666	NYSE	O	Thu, Jun 5, 1997	12.29	12.35	12.17	12.23
665	NYSE	O	Wed, Jun 4, 1997	12.41	12.47	12.29	12.35
664	NYSE	O	Tue, Jun 3, 1997	12.23	12.29	12.10	12.23
663	NYSE	O	Mon, Jun 2, 1997	12.35	12.47	12.29	12.29
662	NYSE	O	Fri, May 30, 1997	12.23	12.41	12.23	12.35
661	NYSE	O	Thu, May 29, 1997	12.29	12.29	12.23	12.23
660	NYSE	O	Wed, May 28, 1997	12.47	12.53	12.35	12.47
659	NYSE	O	Tue, May 27, 1997	12.35	12.53	12.29	12.41
658	NYSE	O	Fri, May 23, 1997	12.17	12.35	12.17	12.29
657	NYSE	O	Thu, May 22, 1997	12.10	12.35	12.10	12.23
656	NYSE	O	Wed, May 21, 1997	12.29	12.41	12.23	12.23
655	NYSE	O	Tue, May 20, 1997	12.29	12.29	12.17	12.29
654	NYSE	O	Mon, May 19, 1997	12.23	12.35	12.23	12.29
653	NYSE	O	Fri, May 16, 1997	12.17	12.29	12.17	12.23
652	NYSE	O	Thu, May 15, 1997	12.04	12.17	11.92	12.17
651	NYSE	O	Wed, May 14, 1997	12.17	12.23	11.98	12.04
650	NYSE	O	Tue, May 13, 1997	12.10	12.29	12.04	12.23
649	NYSE	O	Mon, May 12, 1997	11.86	12.04	11.86	12.04
648	NYSE	O	Fri, May 9, 1997	11.80	11.92	11.74	11.86
647	NYSE	O	Thu, May 8, 1997	11.74	11.86	11.74	11.86
646	NYSE	O	Wed, May 7, 1997	12.04	12.04	11.74	11.80
645	NYSE	O	Tue, May 6, 1997	12.35	12.35	12.04	12.10
644	NYSE	O	Mon, May 5, 1997	12.29	12.53	12.29	12.41
643	NYSE	O	Fri, May 2, 1997	11.92	12.29	11.92	12.29
642	NYSE	O	Thu, May 1, 1997	11.86	12.10	11.86	11.98
641	NYSE	O	Wed, Apr 30, 1997	11.74	12.10	11.68	11.98
640	NYSE	O	Tue, Apr 29, 1997	11.62	11.74	11.62	11.74
639	NYSE	O	Mon, Apr 28, 1997	11.56	11.74	11.56	11.62
638	NYSE	O	Fri, Apr 25, 1997	11.56	11.62	11.44	11.56
637	NYSE	O	Thu, Apr 24, 1997	11.68	11.68	11.62	11.62
636	NYSE	O	Wed, Apr 23, 1997	11.56	11.74	11.56	11.74
635	NYSE	O	Tue, Apr 22, 1997	11.62	11.62	11.44	11.62
634	NYSE	O	Mon, Apr 21, 1997	11.74	11.74	11.50	11.50
633	NYSE	O	Fri, Apr 18, 1997	11.62	11.80	11.62	11.74
632	NYSE	O	Thu, Apr 17, 1997	11.68	11.80	11.56	11.56
631	NYSE	O	Wed, Apr 16, 1997	11.56	11.74	11.44	11.68
630	NYSE	O	Tue, Apr 15, 1997	11.56	11.68	11.44	11.56
629	NYSE	O	Mon, Apr 14, 1997	11.32	11.50	11.26	11.50
628	NYSE	O	Fri, Apr 11, 1997	11.38	11.38	11.20	11.32
627	NYSE	O	Thu, Apr 10, 1997	11.44	11.50	11.26	11.32
626	NYSE	O	Wed, Apr 9, 1997	11.62	11.62	11.44	11.50
625	NYSE	O	Tue, Apr 8, 1997	11.44	11.62	11.44	11.56
624	NYSE	O	Mon, Apr 7, 1997	11.26	11.38	11.20	11.38
623	NYSE	O	Fri, Apr 4, 1997	11.20	11.32	11.20	11.26
622	NYSE	O	Thu, Apr 3, 1997	11.44	11.56	11.44	11.50
621	NYSE	O	Wed, Apr 2, 1997	11.32	11.38	11.26	11.38
620	NYSE	O	Tue, Apr 1, 1997	11.14	11.26	10.95	11.26
619	NYSE	O	Mon, Mar 31, 1997	11.44	11.44	11.14	11.14
618	NYSE	O	Thu, Mar 27, 1997	11.56	11.56	11.38	11.44
617	NYSE	O	Wed, Mar 26, 1997	11.50	11.62	11.50	11.56
616	NYSE	O	Tue, Mar 25, 1997	11.62	11.62	11.38	11.56
615	NYSE	O	Mon, Mar 24, 1997	11.44	11.56	11.26	11.56
614	NYSE	O	Fri, Mar 21, 1997	11.38	11.50	11.32	11.44
613	NYSE	O	Thu, Mar 20, 1997	11.62	11.62	11.14	11.38
612	NYSE	O	Wed, Mar 19, 1997	12.10	12.10	11.62	11.68
611	NYSE	O	Tue, Mar 18, 1997	12.65	12.65	12.17	12.17
610	NYSE	O	Mon, Mar 17, 1997	12.71	12.71	12.47	12.59
609	NYSE	O	Fri, Mar 14, 1997	12.59	12.77	12.59	12.77
608	NYSE	O	Thu, Mar 13, 1997	12.65	12.65	12.59	12.59
607	NYSE	O	Wed, Mar 12, 1997	12.59	12.65	12.59	12.65
606	NYSE	O	Tue, Mar 11, 1997	12.53	12.59	12.41	12.59
605	NYSE	O	Mon, Mar 10, 1997	12.59	12.59	12.47	12.59
604	NYSE	O	Fri, Mar 7, 1997	12.53	12.65	12.47	12.65
603	NYSE	O	Thu, Mar 6, 1997	12.47	12.59	12.47	12.53
602	NYSE	O	Wed, Mar 5, 1997	12.35	12.53	12.35	12.47
601	NYSE	O	Tue, Mar 4, 1997	12.10	12.41	12.10	12.41
600	NYSE	O	Mon, Mar 3, 1997	12.04	12.23	11.98	12.23
599	NYSE	O	Fri, Feb 28, 1997	12.29	12.29	12.10	12.10
598	NYSE	O	Thu, Feb 27, 1997	12.29	12.41	12.29	12.29
597	NYSE	O	Wed, Feb 26, 1997	12.41	12.47	12.29	12.41
596	NYSE	O	Tue, Feb 25, 1997	12.59	12.59	12.41	12.47
595	NYSE	O	Mon, Feb 24, 1997	12.47	12.65	12.41	12.53
594	NYSE	O	Fri, Feb 21, 1997	12.53	12.59	12.41	12.41
593	NYSE	O	Thu, Feb 20, 1997	12.53	12.65	12.53	12.53
592	NYSE	O	Wed, Feb 19, 1997	12.53	12.59	12.47	12.59
591	NYSE	O	Tue, Feb 18, 1997	12.65	12.65	12.47	12.53
590	NYSE	O	Fri, Feb 14, 1997	12.53	12.65	12.47	12.65
589	NYSE	O	Thu, Feb 13, 1997	12.41	12.65	12.41	12.53
588	NYSE	O	Wed, Feb 12, 1997	12.41	12.47	12.41	12.41
587	NYSE	O	Tue, Feb 11, 1997	12.47	12.59	12.41	12.47
586	NYSE	O	Mon, Feb 10, 1997	12.53	12.77	12.53	12.53
585	NYSE	O	Fri, Feb 7, 1997	12.41	12.59	12.35	12.59
584	NYSE	O	Thu, Feb 6, 1997	12.53	12.53	12.35	12.47
583	NYSE	O	Wed, Feb 5, 1997	12.65	12.65	12.53	12.53
582	NYSE	O	Tue, Feb 4, 1997	12.59	12.65	12.53	12.65
581	NYSE	O	Mon, Feb 3, 1997	12.83	12.83	12.59	12.59
580	NYSE	O	Fri, Jan 31, 1997	12.35	12.89	12.35	12.83
579	NYSE	O	Thu, Jan 30, 1997	12.29	12.41	12.23	12.41
578	NYSE	O	Wed, Jan 29, 1997	12.29	12.35	12.29	12.35
577	NYSE	O	Tue, Jan 28, 1997	12.41	12.59	12.29	12.35
576	NYSE	O	Mon, Jan 27, 1997	12.65	12.71	12.41	12.47
575	NYSE	O	Fri, Jan 24, 1997	11.86	12.71	11.86	12.59
574	NYSE	O	Thu, Jan 23, 1997	11.98	12.23	11.92	11.98
573	NYSE	O	Wed, Jan 22, 1997	11.98	11.98	11.86	11.98
572	NYSE	O	Tue, Jan 21, 1997	11.80	11.98	11.74	11.92
571	NYSE	O	Mon, Jan 20, 1997	11.62	11.86	11.62	11.80
570	NYSE	O	Fri, Jan 17, 1997	11.56	11.62	11.56	11.62
569	NYSE	O	Thu, Jan 16, 1997	11.56	11.68	11.56	11.62
568	NYSE	O	Wed, Jan 15, 1997	11.50	11.62	11.50	11.50
567	NYSE	O	Tue, Jan 14, 1997	11.50	11.56	11.50	11.56
566	NYSE	O	Mon, Jan 13, 1997	11.56	11.56	11.50	11.50
565	NYSE	O	Fri, Jan 10, 1997	11.56	11.56	11.44	11.56
564	NYSE	O	Thu, Jan 9, 1997	11.56	11.56	11.50	11.56
563	NYSE	O	Wed, Jan 8, 1997	11.50	11.56	11.50	11.56
562	NYSE	O	Tue, Jan 7, 1997	11.62	11.62	11.50	11.56
561	NYSE	O	Mon, Jan 6, 1997	11.56	11.62	11.56	11.56
560	NYSE	O	Fri, Jan 3, 1997	11.44	11.62	11.44	11.62
559	NYSE	O	Thu, Jan 2, 1997	11.50	11.50	11.38	11.44
558	NYSE	O	Tue, Dec 31, 1996	11.50	11.56	11.50	11.56
557	NYSE	O	Mon, Dec 30, 1996	11.56	11.62	11.56	11.56
556	NYSE	O	Fri, Dec 27, 1996	11.44	11.56	11.44	11.56
555	NYSE	O	Thu, Dec 26, 1996	11.56	11.56	11.50	11.56
554	NYSE	O	Tue, Dec 24, 1996	11.50	11.56	11.50	11.56
553	NYSE	O	Mon, Dec 23, 1996	11.44	11.50	11.44	11.44
552	NYSE	O	Fri, Dec 20, 1996	11.50	11.62	11.38	11.38
551	NYSE	O	Thu, Dec 19, 1996	11.32	11.50	11.32	11.44
550	NYSE	O	Wed, Dec 18, 1996	11.26	11.38	11.20	11.38
549	NYSE	O	Tue, Dec 17, 1996	11.32	11.38	11.26	11.32
548	NYSE	O	Mon, Dec 16, 1996	11.62	11.62	11.26	11.26
547	NYSE	O	Fri, Dec 13, 1996	11.44	11.68	11.38	11.62
546	NYSE	O	Thu, Dec 12, 1996	11.32	11.44	11.26	11.38
545	NYSE	O	Wed, Dec 11, 1996	11.44	11.44	11.26	11.32
544	NYSE	O	Tue, Dec 10, 1996	11.32	11.50	11.32	11.50
543	NYSE	O	Mon, Dec 9, 1996	11.32	11.68	11.32	11.38
542	NYSE	O	Fri, Dec 6, 1996	11.20	11.32	11.14	11.26
541	NYSE	O	Thu, Dec 5, 1996	11.62	11.68	11.32	11.32
540	NYSE	O	Wed, Dec 4, 1996	11.68	11.86	11.68	11.68
539	NYSE	O	Tue, Dec 3, 1996	11.56	11.74	11.50	11.68
538	NYSE	O	Mon, Dec 2, 1996	11.50	11.50	11.44	11.50
537	NYSE	O	Fri, Nov 29, 1996	11.44	11.50	11.44	11.50
536	NYSE	O	Wed, Nov 27, 1996	11.44	11.56	11.38	11.50
535	NYSE	O	Tue, Nov 26, 1996	11.56	11.56	11.44	11.50
534	NYSE	O	Mon, Nov 25, 1996	11.38	11.56	11.38	11.56
533	NYSE	O	Fri, Nov 22, 1996	11.38	11.50	11.32	11.38
532	NYSE	O	Thu, Nov 21, 1996	11.38	11.38	11.32	11.32
531	NYSE	O	Wed, Nov 20, 1996	11.26	11.38	11.26	11.32
530	NYSE	O	Tue, Nov 19, 1996	11.20	11.32	11.20	11.26
529	NYSE	O	Mon, Nov 18, 1996	11.26	11.26	11.14	11.14
528	NYSE	O	Fri, Nov 15, 1996	11.32	11.38	11.20	11.20
527	NYSE	O	Thu, Nov 14, 1996	11.38	11.38	11.32	11.38
526	NYSE	O	Wed, Nov 13, 1996	11.32	11.44	11.20	11.38
525	NYSE	O	Tue, Nov 12, 1996	11.20	11.38	11.20	11.26
524	NYSE	O	Mon, Nov 11, 1996	11.26	11.26	11.08	11.20
523	NYSE	O	Fri, Nov 8, 1996	11.50	11.56	11.32	11.32
522	NYSE	O	Thu, Nov 7, 1996	11.68	11.68	11.50	11.56
521	NYSE	O	Wed, Nov 6, 1996	11.56	11.74	11.56	11.68
520	NYSE	O	Tue, Nov 5, 1996	11.32	11.62	11.32	11.56
519	NYSE	O	Mon, Nov 4, 1996	11.20	11.32	11.14	11.32
518	NYSE	O	Fri, Nov 1, 1996	11.08	11.20	11.08	11.20
517	NYSE	O	Thu, Oct 31, 1996	10.95	11.14	10.89	11.14
516	NYSE	O	Wed, Oct 30, 1996	10.89	10.95	10.89	10.89
515	NYSE	O	Tue, Oct 29, 1996	11.02	11.08	11.02	11.02
514	NYSE	O	Mon, Oct 28, 1996	11.08	11.08	10.89	11.08
513	NYSE	O	Fri, Oct 25, 1996	11.08	11.08	11.02	11.08
512	NYSE	O	Thu, Oct 24, 1996	10.95	11.08	10.89	11.08
511	NYSE	O	Wed, Oct 23, 1996	10.89	11.02	10.89	10.95
510	NYSE	O	Tue, Oct 22, 1996	10.95	11.08	10.83	10.95
509	NYSE	O	Mon, Oct 21, 1996	10.89	10.95	10.83	10.89
508	NYSE	O	Fri, Oct 18, 1996	11.02	11.08	10.95	11.02
507	NYSE	O	Thu, Oct 17, 1996	11.14	11.14	11.02	11.08
506	NYSE	O	Wed, Oct 16, 1996	11.08	11.20	11.02	11.08
505	NYSE	O	Tue, Oct 15, 1996	11.14	11.14	11.02	11.08
504	NYSE	O	Mon, Oct 14, 1996	11.14	11.14	11.02	11.14
503	NYSE	O	Fri, Oct 11, 1996	11.08	11.14	11.08	11.14
502	NYSE	O	Thu, Oct 10, 1996	11.02	11.20	11.02	11.02
501	NYSE	O	Wed, Oct 9, 1996	10.95	11.08	10.95	11.08
500	NYSE	O	Tue, Oct 8, 1996	10.89	11.02	10.83	10.95
499	NYSE	O	Mon, Oct 7, 1996	10.89	10.89	10.83	10.89
498	NYSE	O	Fri, Oct 4, 1996	10.83	10.89	10.77	10.83
497	NYSE	O	Thu, Oct 3, 1996	10.95	10.95	10.77	10.77
496	NYSE	O	Wed, Oct 2, 1996	11.02	11.08	10.95	11.02
495	NYSE	O	Tue, Oct 1, 1996	10.95	11.14	10.95	11.08
494	NYSE	O	Mon, Sep 30, 1996	11.02	11.08	10.83	11.02
493	NYSE	O	Fri, Sep 27, 1996	11.08	11.14	11.02	11.02
492	NYSE	O	Thu, Sep 26, 1996	11.08	11.26	11.02	11.20
491	NYSE	O	Wed, Sep 25, 1996	11.02	11.08	11.02	11.08
490	NYSE	O	Tue, Sep 24, 1996	10.89	11.08	10.83	11.08
489	NYSE	O	Mon, Sep 23, 1996	10.89	10.89	10.83	10.89
488	NYSE	O	Fri, Sep 20, 1996	10.89	10.95	10.83	10.89
487	NYSE	O	Thu, Sep 19, 1996	11.02	11.08	10.95	10.95
486	NYSE	O	Wed, Sep 18, 1996	10.95	11.08	10.95	11.02
485	NYSE	O	Tue, Sep 17, 1996	11.02	11.02	10.95	11.02
484	NYSE	O	Mon, Sep 16, 1996	11.02	11.02	10.89	10.95
483	NYSE	O	Fri, Sep 13, 1996	11.02	11.02	10.95	11.02
482	NYSE	O	Thu, Sep 12, 1996	10.83	11.02	10.83	10.95
481	NYSE	O	Wed, Sep 11, 1996	10.83	10.89	10.77	10.89
480	NYSE	O	Tue, Sep 10, 1996	10.77	10.83	10.65	10.77
479	NYSE	O	Mon, Sep 9, 1996	10.83	10.89	10.71	10.77
478	NYSE	O	Fri, Sep 6, 1996	10.89	10.89	10.77	10.89
477	NYSE	O	Thu, Sep 5, 1996	11.02	11.02	10.83	10.95
476	NYSE	O	Wed, Sep 4, 1996	10.77	11.02	10.77	11.02
475	NYSE	O	Tue, Sep 3, 1996	10.83	10.83	10.77	10.83
474	NYSE	O	Fri, Aug 30, 1996	11.02	11.02	10.83	10.83
473	NYSE	O	Thu, Aug 29, 1996	10.95	11.02	10.89	10.95
472	NYSE	O	Wed, Aug 28, 1996	11.08	11.08	10.95	11.02
471	NYSE	O	Tue, Aug 27, 1996	10.89	11.50	10.89	11.02
470	NYSE	O	Mon, Aug 26, 1996	10.83	11.02	10.83	11.02
469	NYSE	O	Fri, Aug 23, 1996	10.59	10.89	10.59	10.89
468	NYSE	O	Thu, Aug 22, 1996	10.53	10.89	10.53	10.59
467	NYSE	O	Wed, Aug 21, 1996	10.59	10.59	10.47	10.53
466	NYSE	O	Tue, Aug 20, 1996	10.41	10.59	10.41	10.53
465	NYSE	O	Mon, Aug 19, 1996	10.53	10.53	10.41	10.47
464	NYSE	O	Fri, Aug 16, 1996	10.59	10.59	10.47	10.53
463	NYSE	O	Thu, Aug 15, 1996	10.47	10.65	10.47	10.53
462	NYSE	O	Wed, Aug 14, 1996	10.35	10.53	10.35	10.53
461	NYSE	O	Tue, Aug 13, 1996	10.29	10.41	10.23	10.35
460	NYSE	O	Mon, Aug 12, 1996	10.23	10.35	10.23	10.35
459	NYSE	O	Fri, Aug 9, 1996	10.41	10.41	10.23	10.29
458	NYSE	O	Thu, Aug 8, 1996	10.41	10.41	10.29	10.41
457	NYSE	O	Wed, Aug 7, 1996	10.41	10.47	10.29	10.41
456	NYSE	O	Tue, Aug 6, 1996	10.41	10.47	10.35	10.47
455	NYSE	O	Mon, Aug 5, 1996	10.35	10.47	10.29	10.35
454	NYSE	O	Fri, Aug 2, 1996	10.29	10.47	10.23	10.29
453	NYSE	O	Thu, Aug 1, 1996	10.41	10.41	10.23	10.23
452	NYSE	O	Wed, Jul 31, 1996	10.05	10.47	10.05	10.47
451	NYSE	O	Tue, Jul 30, 1996	10.11	10.11	9.93	10.05
450	NYSE	O	Mon, Jul 29, 1996	9.99	10.23	9.99	10.17
449	NYSE	O	Fri, Jul 26, 1996	10.05	10.05	9.93	10.05
448	NYSE	O	Thu, Jul 25, 1996	10.11	10.17	10.05	10.05
447	NYSE	O	Wed, Jul 24, 1996	10.47	10.47	10.05	10.11
446	NYSE	O	Tue, Jul 23, 1996	10.41	10.47	10.41	10.41
445	NYSE	O	Mon, Jul 22, 1996	10.41	10.47	10.35	10.41
444	NYSE	O	Fri, Jul 19, 1996	10.41	10.47	10.29	10.41
443	NYSE	O	Thu, Jul 18, 1996	10.47	10.47	10.29	10.41
442	NYSE	O	Wed, Jul 17, 1996	10.17	10.47	10.17	10.41
441	NYSE	O	Tue, Jul 16, 1996	9.93	10.17	9.87	10.17
440	NYSE	O	Mon, Jul 15, 1996	10.05	10.11	9.87	9.93
439	NYSE	O	Fri, Jul 12, 1996	10.05	10.11	9.99	10.05
438	NYSE	O	Thu, Jul 11, 1996	10.17	10.23	10.05	10.05
437	NYSE	O	Wed, Jul 10, 1996	10.23	10.29	10.17	10.23
436	NYSE	O	Tue, Jul 9, 1996	10.11	10.29	10.11	10.29
435	NYSE	O	Mon, Jul 8, 1996	10.17	10.17	10.11	10.17
434	NYSE	O	Fri, Jul 5, 1996	10.17	10.23	10.17	10.23
433	NYSE	O	Wed, Jul 3, 1996	10.47	10.47	10.23	10.29
432	NYSE	O	Tue, Jul 2, 1996	10.29	10.47	10.23	10.47
431	NYSE	O	Mon, Jul 1, 1996	10.05	10.29	10.05	10.29
430	NYSE	O	Fri, Jun 28, 1996	10.11	10.17	10.05	10.05
429	NYSE	O	Thu, Jun 27, 1996	10.17	10.17	10.11	10.17
428	NYSE	O	Wed, Jun 26, 1996	10.29	10.35	10.17	10.35
427	NYSE	O	Tue, Jun 25, 1996	10.29	10.35	10.23	10.23
426	NYSE	O	Mon, Jun 24, 1996	10.05	10.23	10.05	10.23
425	NYSE	O	Fri, Jun 21, 1996	10.11	10.11	10.05	10.05
424	NYSE	O	Thu, Jun 20, 1996	9.99	10.11	9.93	10.05
423	NYSE	O	Wed, Jun 19, 1996	10.17	10.23	10.05	10.05
422	NYSE	O	Tue, Jun 18, 1996	10.17	10.29	10.05	10.17
421	NYSE	O	Mon, Jun 17, 1996	10.05	10.17	10.05	10.17
420	NYSE	O	Fri, Jun 14, 1996	9.99	10.11	9.99	10.11
419	NYSE	O	Thu, Jun 13, 1996	9.99	10.05	9.99	9.99
418	NYSE	O	Wed, Jun 12, 1996	10.05	10.05	9.99	10.05
417	NYSE	O	Tue, Jun 11, 1996	10.05	10.05	9.99	9.99
416	NYSE	O	Mon, Jun 10, 1996	9.87	10.05	9.87	10.05
415	NYSE	O	Fri, Jun 7, 1996	9.80	9.93	9.80	9.93
414	NYSE	O	Thu, Jun 6, 1996	9.93	9.99	9.80	9.87
413	NYSE	O	Wed, Jun 5, 1996	9.93	9.99	9.93	9.93
412	NYSE	O	Tue, Jun 4, 1996	10.05	10.05	9.93	9.99
411	NYSE	O	Mon, Jun 3, 1996	10.05	10.11	9.99	10.05
410	NYSE	O	Fri, May 31, 1996	10.05	10.11	9.93	10.11
409	NYSE	O	Thu, May 30, 1996	9.80	9.99	9.74	9.99
408	NYSE	O	Wed, May 29, 1996	9.87	9.93	9.80	9.87
407	NYSE	O	Tue, May 28, 1996	9.99	9.99	9.87	9.93
406	NYSE	O	Fri, May 24, 1996	9.93	9.99	9.93	9.93
405	NYSE	O	Thu, May 23, 1996	9.99	10.05	9.93	9.93
404	NYSE	O	Wed, May 22, 1996	10.05	10.05	9.93	9.99
403	NYSE	O	Tue, May 21, 1996	9.87	10.05	9.87	10.05
402	NYSE	O	Mon, May 20, 1996	9.80	9.93	9.74	9.93
401	NYSE	O	Fri, May 17, 1996	9.87	9.87	9.74	9.80
400	NYSE	O	Thu, May 16, 1996	9.99	10.05	9.74	9.87
399	NYSE	O	Wed, May 15, 1996	9.80	10.05	9.80	9.99
398	NYSE	O	Tue, May 14, 1996	9.74	9.74	9.68	9.74
397	NYSE	O	Mon, May 13, 1996	9.68	9.68	9.56	9.68
396	NYSE	O	Fri, May 10, 1996	9.62	9.68	9.62	9.68
395	NYSE	O	Thu, May 9, 1996	9.74	9.80	9.62	9.68
394	NYSE	O	Wed, May 8, 1996	9.68	9.80	9.62	9.68
393	NYSE	O	Tue, May 7, 1996	9.50	9.68	9.44	9.62
392	NYSE	O	Mon, May 6, 1996	9.68	9.68	9.50	9.50
391	NYSE	O	Fri, May 3, 1996	9.62	9.68	9.62	9.68
390	NYSE	O	Thu, May 2, 1996	9.74	9.74	9.62	9.68
389	NYSE	O	Wed, May 1, 1996	9.80	9.80	9.74	9.74
388	NYSE	O	Tue, Apr 30, 1996	9.62	9.80	9.56	9.80
387	NYSE	O	Mon, Apr 29, 1996	9.56	9.68	9.56	9.56
386	NYSE	O	Fri, Apr 26, 1996	9.68	9.74	9.68	9.74
385	NYSE	O	Thu, Apr 25, 1996	9.68	9.74	9.62	9.68
384	NYSE	O	Wed, Apr 24, 1996	9.62	9.68	9.56	9.68
383	NYSE	O	Tue, Apr 23, 1996	9.68	9.68	9.56	9.62
382	NYSE	O	Mon, Apr 22, 1996	9.80	9.80	9.56	9.68
381	NYSE	O	Fri, Apr 19, 1996	9.93	9.93	9.74	9.74
380	NYSE	O	Thu, Apr 18, 1996	9.93	9.93	9.74	9.87
379	NYSE	O	Wed, Apr 17, 1996	9.99	10.05	9.93	9.93
378	NYSE	O	Tue, Apr 16, 1996	9.93	10.11	9.87	9.93
377	NYSE	O	Mon, Apr 15, 1996	9.93	10.05	9.87	9.87
376	NYSE	O	Fri, Apr 12, 1996	9.68	9.93	9.68	9.93
375	NYSE	O	Thu, Apr 11, 1996	9.62	9.74	9.56	9.62
374	NYSE	O	Wed, Apr 10, 1996	9.68	9.68	9.56	9.62
373	NYSE	O	Tue, Apr 9, 1996	9.74	9.87	9.62	9.68
372	NYSE	O	Mon, Apr 8, 1996	9.68	9.68	9.56	9.68
371	NYSE	O	Thu, Apr 4, 1996	9.87	9.87	9.74	9.74
370	NYSE	O	Wed, Apr 3, 1996	9.99	9.99	9.80	9.87
369	NYSE	O	Tue, Apr 2, 1996	9.99	10.05	9.93	9.99
368	NYSE	O	Mon, Apr 1, 1996	10.11	10.11	9.93	9.99
367	NYSE	O	Fri, Mar 29, 1996	10.11	10.11	9.80	10.05
366	NYSE	O	Thu, Mar 28, 1996	10.17	10.17	10.05	10.11
365	NYSE	O	Wed, Mar 27, 1996	10.29	10.47	10.23	10.35
364	NYSE	O	Tue, Mar 26, 1996	10.47	10.59	10.35	10.35
363	NYSE	O	Mon, Mar 25, 1996	10.35	10.53	10.35	10.47
362	NYSE	O	Fri, Mar 22, 1996	10.29	10.41	10.29	10.35
361	NYSE	O	Thu, Mar 21, 1996	10.11	10.23	9.93	10.23
360	NYSE	O	Wed, Mar 20, 1996	10.17	10.23	10.05	10.17
359	NYSE	O	Tue, Mar 19, 1996	10.17	10.23	9.96	10.23
358	NYSE	O	Mon, Mar 18, 1996	10.29	10.41	10.11	10.17
357	NYSE	O	Fri, Mar 15, 1996	10.41	10.53	10.23	10.29
356	NYSE	O	Thu, Mar 14, 1996	10.59	10.65	10.47	10.47
355	NYSE	O	Wed, Mar 13, 1996	10.41	10.53	10.41	10.53
354	NYSE	O	Tue, Mar 12, 1996	10.53	10.53	10.41	10.53
353	NYSE	O	Mon, Mar 11, 1996	10.29	10.47	10.29	10.47
352	NYSE	O	Fri, Mar 8, 1996	10.89	10.89	10.23	10.29
351	NYSE	O	Thu, Mar 7, 1996	10.65	10.89	10.65	10.83
350	NYSE	O	Wed, Mar 6, 1996	10.83	10.83	10.59	10.65
349	NYSE	O	Tue, Mar 5, 1996	10.59	10.83	10.53	10.83
348	NYSE	O	Mon, Mar 4, 1996	10.29	10.59	10.29	10.59
347	NYSE	O	Fri, Mar 1, 1996	10.41	10.47	10.29	10.29
346	NYSE	O	Thu, Feb 29, 1996	10.41	10.47	10.29	10.47
345	NYSE	O	Wed, Feb 28, 1996	10.41	10.47	10.29	10.35
344	NYSE	O	Tue, Feb 27, 1996	10.65	10.65	10.47	10.53
343	NYSE	O	Mon, Feb 26, 1996	10.23	10.65	10.23	10.65
342	NYSE	O	Fri, Feb 23, 1996	10.11	10.17	10.05	10.17
341	NYSE	O	Thu, Feb 22, 1996	10.11	10.11	10.05	10.11
340	NYSE	O	Wed, Feb 21, 1996	10.11	10.11	9.99	9.99
339	NYSE	O	Tue, Feb 20, 1996	10.11	10.11	10.05	10.11
338	NYSE	O	Fri, Feb 16, 1996	9.99	10.29	9.99	10.29
337	NYSE	O	Thu, Feb 15, 1996	10.35	10.41	10.11	10.11
336	NYSE	O	Wed, Feb 14, 1996	10.41	10.59	10.35	10.41
335	NYSE	O	Tue, Feb 13, 1996	10.53	10.53	10.41	10.41
334	NYSE	O	Mon, Feb 12, 1996	10.65	10.65	10.47	10.59
333	NYSE	O	Fri, Feb 9, 1996	10.59	10.65	10.47	10.65
332	NYSE	O	Thu, Feb 8, 1996	10.65	10.65	10.47	10.59
331	NYSE	O	Wed, Feb 7, 1996	10.77	10.77	10.65	10.65
330	NYSE	O	Tue, Feb 6, 1996	10.83	10.83	10.59	10.83
329	NYSE	O	Mon, Feb 5, 1996	10.83	10.95	10.83	10.83
328	NYSE	O	Fri, Feb 2, 1996	11.08	11.08	10.89	10.89
327	NYSE	O	Thu, Feb 1, 1996	11.08	11.20	10.95	11.08
326	NYSE	O	Wed, Jan 31, 1996	10.89	11.20	10.83	11.20
325	NYSE	O	Tue, Jan 30, 1996	10.95	11.08	10.83	11.02
324	NYSE	O	Mon, Jan 29, 1996	11.14	11.14	10.89	10.89
323	NYSE	O	Fri, Jan 26, 1996	11.08	11.20	11.02	11.08
322	NYSE	O	Thu, Jan 25, 1996	10.89	11.08	10.89	11.02
321	NYSE	O	Wed, Jan 24, 1996	11.02	11.08	10.89	10.95
320	NYSE	O	Tue, Jan 23, 1996	11.02	11.14	10.89	10.95
319	NYSE	O	Mon, Jan 22, 1996	10.95	11.14	10.89	11.08
318	NYSE	O	Fri, Jan 19, 1996	10.95	11.08	10.95	11.02
317	NYSE	O	Thu, Jan 18, 1996	10.95	11.26	10.95	11.08
316	NYSE	O	Wed, Jan 17, 1996	11.02	11.08	10.89	11.02
315	NYSE	O	Tue, Jan 16, 1996	11.02	11.08	10.89	11.08
314	NYSE	O	Mon, Jan 15, 1996	11.14	11.14	10.89	11.02
313	NYSE	O	Fri, Jan 12, 1996	11.02	11.20	10.95	11.20
312	NYSE	O	Thu, Jan 11, 1996	10.71	11.02	10.71	11.02
311	NYSE	O	Wed, Jan 10, 1996	10.83	10.83	10.65	10.71
310	NYSE	O	Tue, Jan 9, 1996	10.47	10.83	10.47	10.83
309	NYSE	O	Mon, Jan 8, 1996	10.47	10.53	10.47	10.53
308	NYSE	O	Fri, Jan 5, 1996	10.65	10.71	10.47	10.53
307	NYSE	O	Thu, Jan 4, 1996	10.65	10.71	10.59	10.71
306	NYSE	O	Wed, Jan 3, 1996	10.83	10.83	10.71	10.77
305	NYSE	O	Tue, Jan 2, 1996	10.89	10.89	10.65	10.83
304	NYSE	O	Fri, Dec 29, 1995	10.59	10.89	10.59	10.89
303	NYSE	O	Thu, Dec 28, 1995	10.35	10.59	10.35	10.59
302	NYSE	O	Wed, Dec 27, 1995	10.17	10.47	10.11	10.41
301	NYSE	O	Tue, Dec 26, 1995	10.17	10.23	10.11	10.17
300	NYSE	O	Fri, Dec 22, 1995	10.23	10.29	10.11	10.17
299	NYSE	O	Thu, Dec 21, 1995	10.17	10.23	10.11	10.17
298	NYSE	O	Wed, Dec 20, 1995	10.41	10.53	10.41	10.41
297	NYSE	O	Tue, Dec 19, 1995	10.23	10.47	10.23	10.35
296	NYSE	O	Mon, Dec 18, 1995	9.99	10.23	9.99	10.17
295	NYSE	O	Fri, Dec 15, 1995	9.99	10.05	9.93	9.93
294	NYSE	O	Thu, Dec 14, 1995	9.99	10.11	9.93	9.99
293	NYSE	O	Wed, Dec 13, 1995	9.74	10.05	9.74	9.99
292	NYSE	O	Tue, Dec 12, 1995	9.50	9.56	9.50	9.56
291	NYSE	O	Mon, Dec 11, 1995	9.56	9.56	9.50	9.50
290	NYSE	O	Fri, Dec 8, 1995	9.50	9.56	9.50	9.50
289	NYSE	O	Thu, Dec 7, 1995	9.44	9.50	9.44	9.50
288	NYSE	O	Wed, Dec 6, 1995	9.44	9.44	9.38	9.38
287	NYSE	O	Tue, Dec 5, 1995	9.32	9.44	9.32	9.38
286	NYSE	O	Mon, Dec 4, 1995	9.38	9.38	9.26	9.32
285	NYSE	O	Fri, Dec 1, 1995	9.44	9.44	9.32	9.38
284	NYSE	O	Thu, Nov 30, 1995	9.50	9.50	9.38	9.44
283	NYSE	O	Wed, Nov 29, 1995	9.38	9.50	9.38	9.50
282	NYSE	O	Tue, Nov 28, 1995	9.56	9.56	9.44	9.50
281	NYSE	O	Mon, Nov 27, 1995	9.56	9.62	9.50	9.56
280	NYSE	O	Fri, Nov 24, 1995	9.56	9.62	9.56	9.56
279	NYSE	O	Wed, Nov 22, 1995	9.56	9.62	9.56	9.56
278	NYSE	O	Tue, Nov 21, 1995	9.56	9.56	9.50	9.56
277	NYSE	O	Mon, Nov 20, 1995	9.62	9.62	9.50	9.56
276	NYSE	O	Fri, Nov 17, 1995	9.50	9.62	9.50	9.62
275	NYSE	O	Thu, Nov 16, 1995	9.50	9.56	9.44	9.50
274	NYSE	O	Wed, Nov 15, 1995	9.56	9.56	9.44	9.50
273	NYSE	O	Tue, Nov 14, 1995	9.56	9.56	9.50	9.50
272	NYSE	O	Mon, Nov 13, 1995	9.50	9.56	9.44	9.56
271	NYSE	O	Fri, Nov 10, 1995	9.50	9.56	9.44	9.56
270	NYSE	O	Thu, Nov 9, 1995	9.44	9.50	9.44	9.50
269	NYSE	O	Wed, Nov 8, 1995	9.50	9.56	9.44	9.50
268	NYSE	O	Tue, Nov 7, 1995	9.56	9.56	9.50	9.50
267	NYSE	O	Mon, Nov 6, 1995	9.56	9.62	9.50	9.56
266	NYSE	O	Fri, Nov 3, 1995	9.50	9.56	9.50	9.56
265	NYSE	O	Thu, Nov 2, 1995	9.56	9.56	9.50	9.50
264	NYSE	O	Wed, Nov 1, 1995	9.50	9.56	9.44	9.56
263	NYSE	O	Tue, Oct 31, 1995	9.56	9.68	9.50	9.50
262	NYSE	O	Mon, Oct 30, 1995	9.56	9.62	9.50	9.56
261	NYSE	O	Fri, Oct 27, 1995	9.74	9.80	9.68	9.68
260	NYSE	O	Thu, Oct 26, 1995	9.68	9.74	9.50	9.74
259	NYSE	O	Wed, Oct 25, 1995	9.87	9.87	9.62	9.68
258	NYSE	O	Tue, Oct 24, 1995	10.05	10.05	9.68	9.80
257	NYSE	O	Mon, Oct 23, 1995	10.05	10.05	9.99	9.99
256	NYSE	O	Fri, Oct 20, 1995	9.99	10.17	9.99	10.17
255	NYSE	O	Thu, Oct 19, 1995	9.99	10.11	9.99	10.05
254	NYSE	O	Wed, Oct 18, 1995	9.80	10.05	9.80	9.93
253	NYSE	O	Tue, Oct 17, 1995	9.80	9.87	9.74	9.87
252	NYSE	O	Mon, Oct 16, 1995	9.80	9.80	9.68	9.80
251	NYSE	O	Fri, Oct 13, 1995	9.80	9.87	9.68	9.68
250	NYSE	O	Thu, Oct 12, 1995	9.74	9.87	9.62	9.80
249	NYSE	O	Wed, Oct 11, 1995	9.74	9.74	9.68	9.74
248	NYSE	O	Tue, Oct 10, 1995	9.93	10.05	9.87	9.87
247	NYSE	O	Mon, Oct 9, 1995	9.99	9.99	9.93	9.93
246	NYSE	O	Fri, Oct 6, 1995	9.87	9.99	9.87	9.93
245	NYSE	O	Thu, Oct 5, 1995	9.99	9.99	9.93	9.93
244	NYSE	O	Wed, Oct 4, 1995	10.05	10.11	9.99	9.99
243	NYSE	O	Tue, Oct 3, 1995	10.17	10.17	10.11	10.11
242	NYSE	O	Mon, Oct 2, 1995	10.23	10.23	10.17	10.17
241	NYSE	O	Fri, Sep 29, 1995	9.93	10.23	9.93	10.23
240	NYSE	O	Thu, Sep 28, 1995	9.99	10.05	9.80	9.93
239	NYSE	O	Wed, Sep 27, 1995	10.29	10.35	10.23	10.23
238	NYSE	O	Tue, Sep 26, 1995	10.29	10.35	10.29	10.35
237	NYSE	O	Mon, Sep 25, 1995	10.29	10.35	10.29	10.29
236	NYSE	O	Fri, Sep 22, 1995	10.17	10.35	10.11	10.29
235	NYSE	O	Thu, Sep 21, 1995	10.23	10.23	10.11	10.17
234	NYSE	O	Wed, Sep 20, 1995	10.23	10.29	10.17	10.17
233	NYSE	O	Tue, Sep 19, 1995	10.23	10.35	10.23	10.29
232	NYSE	O	Mon, Sep 18, 1995	10.35	10.35	10.23	10.29
231	NYSE	O	Fri, Sep 15, 1995	10.35	10.41	10.29	10.35
230	NYSE	O	Thu, Sep 14, 1995	10.11	10.47	10.11	10.35
229	NYSE	O	Wed, Sep 13, 1995	10.23	10.29	10.11	10.11
228	NYSE	O	Tue, Sep 12, 1995	10.29	10.35	10.23	10.23
227	NYSE	O	Mon, Sep 11, 1995	10.41	10.47	10.29	10.35
226	NYSE	O	Fri, Sep 8, 1995	10.41	10.47	10.41	10.47
225	NYSE	O	Thu, Sep 7, 1995	10.41	10.47	10.41	10.41
224	NYSE	O	Wed, Sep 6, 1995	10.41	10.47	10.41	10.41
223	NYSE	O	Tue, Sep 5, 1995	10.47	10.47	10.35	10.35
222	NYSE	O	Fri, Sep 1, 1995	10.41	10.47	10.35	10.35
221	NYSE	O	Thu, Aug 31, 1995	10.41	10.47	10.29	10.47
220	NYSE	O	Wed, Aug 30, 1995	10.29	10.41	10.29	10.41
219	NYSE	O	Tue, Aug 29, 1995	10.41	10.41	10.29	10.35
218	NYSE	O	Mon, Aug 28, 1995	10.35	10.41	10.29	10.29
217	NYSE	O	Fri, Aug 25, 1995	10.23	10.35	10.17	10.35
216	NYSE	O	Thu, Aug 24, 1995	10.23	10.35	10.23	10.35
215	NYSE	O	Wed, Aug 23, 1995	10.35	10.41	10.23	10.23
214	NYSE	O	Tue, Aug 22, 1995	10.47	10.47	10.23	10.35
213	NYSE	O	Mon, Aug 21, 1995	10.53	10.53	10.35	10.53
212	NYSE	O	Fri, Aug 18, 1995	10.23	10.65	10.23	10.47
211	NYSE	O	Thu, Aug 17, 1995	10.23	10.35	10.23	10.35
210	NYSE	O	Wed, Aug 16, 1995	10.11	10.29	10.11	10.29
209	NYSE	O	Tue, Aug 15, 1995	10.23	10.23	10.05	10.23
208	NYSE	O	Mon, Aug 14, 1995	10.17	10.23	10.05	10.23
207	NYSE	O	Fri, Aug 11, 1995	10.35	10.35	10.17	10.29
206	NYSE	O	Thu, Aug 10, 1995	10.29	10.35	10.23	10.29
205	NYSE	O	Wed, Aug 9, 1995	10.53	10.53	10.29	10.35
204	NYSE	O	Tue, Aug 8, 1995	10.59	10.59	10.47	10.53
203	NYSE	O	Mon, Aug 7, 1995	10.65	10.71	10.59	10.59
202	NYSE	O	Fri, Aug 4, 1995	10.47	10.59	10.47	10.59
201	NYSE	O	Thu, Aug 3, 1995	10.47	10.59	10.47	10.53
200	NYSE	O	Wed, Aug 2, 1995	10.41	10.47	10.41	10.47
199	NYSE	O	Tue, Aug 1, 1995	10.47	10.47	10.41	10.47
198	NYSE	O	Mon, Jul 31, 1995	10.41	10.53	10.35	10.41
197	NYSE	O	Fri, Jul 28, 1995	10.35	10.47	10.35	10.41
196	NYSE	O	Thu, Jul 27, 1995	10.35	10.41	10.35	10.41
195	NYSE	O	Wed, Jul 26, 1995	10.35	10.41	10.35	10.41
194	NYSE	O	Tue, Jul 25, 1995	10.59	10.59	10.35	10.41
193	NYSE	O	Mon, Jul 24, 1995	10.23	10.59	10.23	10.59
192	NYSE	O	Fri, Jul 21, 1995	10.29	10.35	10.23	10.29
191	NYSE	O	Thu, Jul 20, 1995	10.29	10.35	10.29	10.29
190	NYSE	O	Wed, Jul 19, 1995	10.29	10.35	10.29	10.29
189	NYSE	O	Tue, Jul 18, 1995	10.29	10.35	10.29	10.29
188	NYSE	O	Mon, Jul 17, 1995	10.29	10.35	10.29	10.29
187	NYSE	O	Fri, Jul 14, 1995	10.29	10.35	10.29	10.35
186	NYSE	O	Thu, Jul 13, 1995	10.23	10.29	10.23	10.29
185	NYSE	O	Wed, Jul 12, 1995	10.29	10.35	10.29	10.29
184	NYSE	O	Tue, Jul 11, 1995	10.29	10.41	10.29	10.35
183	NYSE	O	Mon, Jul 10, 1995	10.23	10.41	10.23	10.41
182	NYSE	O	Fri, Jul 7, 1995	10.11	10.29	10.11	10.17
181	NYSE	O	Thu, Jul 6, 1995	9.99	10.17	9.93	10.11
180	NYSE	O	Wed, Jul 5, 1995	10.11	10.11	9.99	10.11
179	NYSE	O	Mon, Jul 3, 1995	10.23	10.23	10.05	10.05
178	NYSE	O	Fri, Jun 30, 1995	9.87	10.23	9.87	10.23
177	NYSE	O	Thu, Jun 29, 1995	9.74	9.87	9.74	9.87
176	NYSE	O	Wed, Jun 28, 1995	9.87	9.87	9.80	9.87
175	NYSE	O	Tue, Jun 27, 1995	9.74	9.87	9.68	9.80
174	NYSE	O	Mon, Jun 26, 1995	9.68	9.74	9.68	9.68
173	NYSE	O	Fri, Jun 23, 1995	9.68	9.74	9.62	9.68
172	NYSE	O	Thu, Jun 22, 1995	9.68	9.68	9.62	9.62
171	NYSE	O	Wed, Jun 21, 1995	9.74	9.80	9.62	9.68
170	NYSE	O	Tue, Jun 20, 1995	9.74	9.80	9.68	9.80
169	NYSE	O	Mon, Jun 19, 1995	9.68	9.74	9.68	9.74
168	NYSE	O	Fri, Jun 16, 1995	9.56	9.74	9.56	9.74
167	NYSE	O	Thu, Jun 15, 1995	9.56	9.62	9.56	9.56
166	NYSE	O	Wed, Jun 14, 1995	9.62	9.62	9.50	9.56
165	NYSE	O	Tue, Jun 13, 1995	9.56	9.62	9.56	9.62
164	NYSE	O	Mon, Jun 12, 1995	9.68	9.74	9.56	9.56
163	NYSE	O	Fri, Jun 9, 1995	9.80	9.80	9.74	9.74
162	NYSE	O	Thu, Jun 8, 1995	9.87	9.87	9.74	9.87
161	NYSE	O	Wed, Jun 7, 1995	9.68	9.87	9.68	9.80
160	NYSE	O	Tue, Jun 6, 1995	9.62	9.74	9.62	9.74
159	NYSE	O	Mon, Jun 5, 1995	9.74	9.74	9.50	9.62
158	NYSE	O	Fri, Jun 2, 1995	9.68	9.74	9.62	9.68
157	NYSE	O	Thu, Jun 1, 1995	9.62	9.68	9.62	9.68
156	NYSE	O	Wed, May 31, 1995	9.56	9.62	9.50	9.56
155	NYSE	O	Tue, May 30, 1995	9.44	9.44	9.38	9.44
154	NYSE	O	Fri, May 26, 1995	9.74	9.80	9.38	9.38
153	NYSE	O	Thu, May 25, 1995	9.87	9.99	9.74	9.74
152	NYSE	O	Wed, May 24, 1995	9.99	10.05	9.80	9.93
151	NYSE	O	Tue, May 23, 1995	9.62	9.99	9.62	9.99
150	NYSE	O	Mon, May 22, 1995	9.50	9.74	9.50	9.74
149	NYSE	O	Fri, May 19, 1995	9.44	9.50	9.32	9.44
148	NYSE	O	Thu, May 18, 1995	9.80	9.80	9.38	9.38
147	NYSE	O	Wed, May 17, 1995	9.80	9.87	9.80	9.80
146	NYSE	O	Tue, May 16, 1995	9.87	9.87	9.74	9.80
145	NYSE	O	Mon, May 15, 1995	9.80	9.93	9.74	9.87
144	NYSE	O	Fri, May 12, 1995	9.99	9.99	9.74	9.80
143	NYSE	O	Thu, May 11, 1995	10.41	10.41	10.17	10.23
142	NYSE	O	Wed, May 10, 1995	9.99	10.41	9.99	10.41
141	NYSE	O	Tue, May 9, 1995	9.62	10.05	9.56	9.99
140	NYSE	O	Mon, May 8, 1995	9.44	9.68	9.44	9.56
139	NYSE	O	Fri, May 5, 1995	8.96	9.26	8.90	9.26
138	NYSE	O	Thu, May 4, 1995	8.84	9.02	8.78	9.02
137	NYSE	O	Wed, May 3, 1995	8.90	8.96	8.78	8.84
136	NYSE	O	Tue, May 2, 1995	8.84	8.96	8.84	8.96
135	NYSE	O	Mon, May 1, 1995	8.72	8.90	8.72	8.90
134	NYSE	O	Fri, Apr 28, 1995	8.78	8.90	8.78	8.90
133	NYSE	O	Thu, Apr 27, 1995	8.78	8.84	8.72	8.84
132	NYSE	O	Wed, Apr 26, 1995	8.90	8.90	8.72	8.78
131	NYSE	O	Tue, Apr 25, 1995	8.96	9.02	8.90	8.96
130	NYSE	O	Mon, Apr 24, 1995	8.78	8.96	8.78	8.96
129	NYSE	O	Fri, Apr 21, 1995	8.96	8.96	8.72	8.84
128	NYSE	O	Thu, Apr 20, 1995	8.90	8.90	8.78	8.90
127	NYSE	O	Wed, Apr 19, 1995	8.90	8.90	8.84	8.84
126	NYSE	O	Tue, Apr 18, 1995	8.90	8.96	8.78	8.90
125	NYSE	O	Mon, Apr 17, 1995	8.78	8.90	8.65	8.90
124	NYSE	O	Thu, Apr 13, 1995	8.90	8.90	8.78	8.90
123	NYSE	O	Wed, Apr 12, 1995	8.84	8.90	8.72	8.84
122	NYSE	O	Tue, Apr 11, 1995	8.78	8.84	8.72	8.78
121	NYSE	O	Mon, Apr 10, 1995	8.84	8.90	8.84	8.84
120	NYSE	O	Fri, Apr 7, 1995	8.65	8.84	8.65	8.78
119	NYSE	O	Thu, Apr 6, 1995	8.84	8.84	8.72	8.72
118	NYSE	O	Wed, Apr 5, 1995	8.72	8.90	8.72	8.78
117	NYSE	O	Tue, Apr 4, 1995	8.72	8.84	8.72	8.78
116	NYSE	O	Mon, Apr 3, 1995	8.65	8.78	8.65	8.72
115	NYSE	O	Fri, Mar 31, 1995	8.72	8.84	8.72	8.78
114	NYSE	O	Thu, Mar 30, 1995	8.84	8.90	8.72	8.72
113	NYSE	O	Wed, Mar 29, 1995	8.72	8.90	8.72	8.84
112	NYSE	O	Tue, Mar 28, 1995	8.72	8.78	8.65	8.72
111	NYSE	O	Mon, Mar 27, 1995	8.65	8.84	8.65	8.72
110	NYSE	O	Fri, Mar 24, 1995	8.84	8.96	8.72	8.72
109	NYSE	O	Thu, Mar 23, 1995	8.72	8.84	8.72	8.84
108	NYSE	O	Wed, Mar 22, 1995	8.72	8.78	8.65	8.78
107	NYSE	O	Tue, Mar 21, 1995	8.84	8.96	8.78	8.78
106	NYSE	O	Mon, Mar 20, 1995	8.84	8.96	8.78	8.84
105	NYSE	O	Fri, Mar 17, 1995	8.84	9.02	8.78	8.90
104	NYSE	O	Thu, Mar 16, 1995	8.72	8.90	8.53	8.90
103	NYSE	O	Wed, Mar 15, 1995	9.02	9.08	8.72	8.78
102	NYSE	O	Tue, Mar 14, 1995	9.14	9.14	8.84	8.96
101	NYSE	O	Mon, Mar 13, 1995	8.96	9.08	8.96	9.02
100	NYSE	O	Fri, Mar 10, 1995	9.02	9.02	8.96	9.02
99	NYSE	O	Thu, Mar 9, 1995	9.02	9.08	9.02	9.02
98	NYSE	O	Wed, Mar 8, 1995	8.96	8.96	8.84	8.96
97	NYSE	O	Tue, Mar 7, 1995	8.90	9.02	8.84	8.96
96	NYSE	O	Mon, Mar 6, 1995	9.02	9.02	8.84	8.96
95	NYSE	O	Fri, Mar 3, 1995	9.08	9.14	9.02	9.08
94	NYSE	O	Thu, Mar 2, 1995	9.08	9.14	9.02	9.08
93	NYSE	O	Wed, Mar 1, 1995	9.20	9.20	9.02	9.14
92	NYSE	O	Tue, Feb 28, 1995	9.02	9.26	9.02	9.20
91	NYSE	O	Mon, Feb 27, 1995	9.02	9.14	8.96	8.96
90	NYSE	O	Fri, Feb 24, 1995	8.90	9.08	8.90	9.08
89	NYSE	O	Thu, Feb 23, 1995	9.02	9.02	8.72	8.84
88	NYSE	O	Wed, Feb 22, 1995	9.14	9.20	8.96	9.14
87	NYSE	O	Tue, Feb 21, 1995	9.14	9.20	9.02	9.02
86	NYSE	O	Fri, Feb 17, 1995	9.20	9.32	9.08	9.20
85	NYSE	O	Thu, Feb 16, 1995	9.08	9.20	9.02	9.20
84	NYSE	O	Wed, Feb 15, 1995	8.90	9.08	8.90	9.02
83	NYSE	O	Tue, Feb 14, 1995	8.72	8.84	8.65	8.84
82	NYSE	O	Mon, Feb 13, 1995	8.65	8.78	8.65	8.72
81	NYSE	O	Fri, Feb 10, 1995	8.72	8.72	8.59	8.72
80	NYSE	O	Thu, Feb 9, 1995	8.59	8.78	8.59	8.72
79	NYSE	O	Wed, Feb 8, 1995	8.59	8.72	8.47	8.47
78	NYSE	O	Tue, Feb 7, 1995	8.59	8.78	8.59	8.72
77	NYSE	O	Mon, Feb 6, 1995	8.65	8.78	8.53	8.59
76	NYSE	O	Fri, Feb 3, 1995	8.47	8.65	8.41	8.53
75	NYSE	O	Thu, Feb 2, 1995	8.47	8.65	8.41	8.53
74	NYSE	O	Wed, Feb 1, 1995	8.53	8.65	8.53	8.59
73	NYSE	O	Tue, Jan 31, 1995	8.65	8.65	8.47	8.59
72	NYSE	O	Mon, Jan 30, 1995	8.72	8.78	8.59	8.72
71	NYSE	O	Fri, Jan 27, 1995	8.53	8.72	8.53	8.72
70	NYSE	O	Thu, Jan 26, 1995	8.41	8.59	8.41	8.53
69	NYSE	O	Wed, Jan 25, 1995	8.59	8.59	8.47	8.53
68	NYSE	O	Tue, Jan 24, 1995	8.65	8.65	8.53	8.53
67	NYSE	O	Mon, Jan 23, 1995	8.47	8.72	8.41	8.59
66	NYSE	O	Fri, Jan 20, 1995	8.53	8.53	8.41	8.41
65	NYSE	O	Thu, Jan 19, 1995	8.47	8.59	8.41	8.47
64	NYSE	O	Wed, Jan 18, 1995	8.47	8.53	8.47	8.47
63	NYSE	O	Tue, Jan 17, 1995	8.41	8.47	8.35	8.41
62	NYSE	O	Mon, Jan 16, 1995	8.47	8.47	8.35	8.41
61	NYSE	O	Fri, Jan 13, 1995	8.35	8.47	8.35	8.41
60	NYSE	O	Thu, Jan 12, 1995	8.23	8.35	8.23	8.35
59	NYSE	O	Wed, Jan 11, 1995	8.17	8.35	8.17	8.23
58	NYSE	O	Tue, Jan 10, 1995	8.35	8.35	8.17	8.23
57	NYSE	O	Mon, Jan 9, 1995	8.05	8.29	8.05	8.23
56	NYSE	O	Fri, Jan 6, 1995	7.99	8.05	7.93	8.05
55	NYSE	O	Thu, Jan 5, 1995	7.99	8.11	7.93	8.05
54	NYSE	O	Wed, Jan 4, 1995	8.11	8.17	7.99	7.99
53	NYSE	O	Tue, Jan 3, 1995	8.17	8.23	8.11	8.17
52	NYSE	O	Fri, Dec 30, 1994	7.99	8.29	7.93	8.29
51	NYSE	O	Thu, Dec 29, 1994	7.99	7.99	7.93	7.99
50	NYSE	O	Wed, Dec 28, 1994	7.99	8.05	7.93	8.05
49	NYSE	O	Tue, Dec 27, 1994	7.99	8.17	7.87	7.93
48	NYSE	O	Fri, Dec 23, 1994	8.11	8.17	8.05	8.05
47	NYSE	O	Thu, Dec 22, 1994	8.11	8.17	8.05	8.11
46	NYSE	O	Wed, Dec 21, 1994	8.05	8.17	8.05	8.11
45	NYSE	O	Tue, Dec 20, 1994	7.99	8.11	7.87	8.11
44	NYSE	O	Mon, Dec 19, 1994	8.05	8.23	7.99	8.11
43	NYSE	O	Fri, Dec 16, 1994	7.87	8.17	7.81	7.99
42	NYSE	O	Thu, Dec 15, 1994	7.75	7.87	7.69	7.75
41	NYSE	O	Wed, Dec 14, 1994	7.69	7.75	7.57	7.75
40	NYSE	O	Tue, Dec 13, 1994	7.69	7.69	7.63	7.63
39	NYSE	O	Mon, Dec 12, 1994	7.69	7.75	7.63	7.63
38	NYSE	O	Fri, Dec 9, 1994	7.57	7.69	7.57	7.63
37	NYSE	O	Thu, Dec 8, 1994	7.63	7.75	7.63	7.63
36	NYSE	O	Wed, Dec 7, 1994	7.57	7.69	7.57	7.69
35	NYSE	O	Tue, Dec 6, 1994	7.63	7.69	7.57	7.69
34	NYSE	O	Mon, Dec 5, 1994	7.63	7.75	7.63	7.69
33	NYSE	O	Fri, Dec 2, 1994	7.75	7.81	7.69	7.69
32	NYSE	O	Thu, Dec 1, 1994	7.75	7.81	7.69	7.81
31	NYSE	O	Wed, Nov 30, 1994	7.69	7.81	7.63	7.75
30	NYSE	O	Tue, Nov 29, 1994	7.69	7.75	7.63	7.63
29	NYSE	O	Mon, Nov 28, 1994	7.57	7.69	7.50	7.69
28	NYSE	O	Fri, Nov 25, 1994	7.38	7.57	7.38	7.57
27	NYSE	O	Wed, Nov 23, 1994	7.44	7.57	7.44	7.57
26	NYSE	O	Tue, Nov 22, 1994	7.44	7.57	7.44	7.50
25	NYSE	O	Mon, Nov 21, 1994	7.50	7.63	7.38	7.50
24	NYSE	O	Fri, Nov 18, 1994	7.50	7.50	7.38	7.38
23	NYSE	O	Thu, Nov 17, 1994	7.38	7.57	7.38	7.57
22	NYSE	O	Wed, Nov 16, 1994	7.44	7.57	7.38	7.50
21	NYSE	O	Tue, Nov 15, 1994	7.44	7.63	7.38	7.44
20	NYSE	O	Mon, Nov 14, 1994	7.50	7.69	7.38	7.63
19	NYSE	O	Fri, Nov 11, 1994	7.69	7.69	7.38	7.57
18	NYSE	O	Thu, Nov 10, 1994	7.75	7.93	7.57	7.63
17	NYSE	O	Wed, Nov 9, 1994	7.81	7.93	7.81	7.81
16	NYSE	O	Tue, Nov 8, 1994	7.75	7.87	7.75	7.87
15	NYSE	O	Mon, Nov 7, 1994	7.75	7.87	7.75	7.75
14	NYSE	O	Fri, Nov 4, 1994	7.93	7.99	7.75	7.75
13	NYSE	O	Thu, Nov 3, 1994	8.05	8.11	7.93	7.93
12	NYSE	O	Wed, Nov 2, 1994	8.05	8.11	7.81	7.99
11	NYSE	O	Tue, Nov 1, 1994	8.05	8.11	7.99	8.05
10	NYSE	O	Mon, Oct 31, 1994	8.11	8.17	8.05	8.05
9	NYSE	O	Fri, Oct 28, 1994	8.17	8.23	8.05	8.05
8	NYSE	O	Thu, Oct 27, 1994	8.17	8.29	8.17	8.17
7	NYSE	O	Wed, Oct 26, 1994	8.17	8.29	8.17	8.17
6	NYSE	O	Tue, Oct 25, 1994	8.11	8.35	7.99	8.29
5	NYSE	O	Mon, Oct 24, 1994	8.35	8.53	8.17	8.17
4	NYSE	O	Fri, Oct 21, 1994	8.47	8.53	8.29	8.35
3	NYSE	O	Thu, Oct 20, 1994	8.53	8.78	8.47	8.47
2	NYSE	O	Wed, Oct 19, 1994	7.81	8.47	7.81	8.41
1	NYSE	O	Tue, Oct 18, 1994	7.75	7.81	7.63	7.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Realty Income Corp NYSE:O 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