Reliance Inc NYSE:RS Historical Prices

Below are the 7427 trading days of historical prices for RS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7427	NYSE	RS	Wed, Mar 20, 2024	326.51	328.67	324.60	326.93
7426	NYSE	RS	Tue, Mar 19, 2024	321.40	326.31	321.40	325.08
7425	NYSE	RS	Mon, Mar 18, 2024	323.93	324.19	320.04	320.71
7424	NYSE	RS	Fri, Mar 15, 2024	316.98	322.64	316.98	320.64
7423	NYSE	RS	Thu, Mar 14, 2024	323.88	324.67	314.21	319.25
7422	NYSE	RS	Wed, Mar 13, 2024	321.45	324.22	318.62	324.07
7421	NYSE	RS	Tue, Mar 12, 2024	318.60	321.49	316.75	321.18
7420	NYSE	RS	Mon, Mar 11, 2024	317.83	318.53	312.83	317.94
7419	NYSE	RS	Fri, Mar 8, 2024	323.55	324.85	318.22	319.80
7418	NYSE	RS	Thu, Mar 7, 2024	323.38	325.05	319.52	321.98
7417	NYSE	RS	Wed, Mar 6, 2024	325.08	325.08	319.96	321.17
7416	NYSE	RS	Tue, Mar 5, 2024	319.93	322.53	318.29	320.26
7415	NYSE	RS	Mon, Mar 4, 2024	322.08	325.17	320.78	321.77
7414	NYSE	RS	Fri, Mar 1, 2024	322.96	324.95	319.88	320.18
7413	NYSE	RS	Thu, Feb 29, 2024	321.80	322.37	317.83	321.22
7412	NYSE	RS	Wed, Feb 28, 2024	320.50	324.16	318.17	321.46
7411	NYSE	RS	Tue, Feb 27, 2024	325.04	326.38	322.10	322.90
7410	NYSE	RS	Mon, Feb 26, 2024	322.89	327.81	322.43	325.59
7409	NYSE	RS	Fri, Feb 23, 2024	320.70	325.12	319.19	324.12
7408	NYSE	RS	Thu, Feb 22, 2024	316.27	320.20	316.27	319.30
7407	NYSE	RS	Wed, Feb 21, 2024	318.02	319.03	313.42	316.27
7406	NYSE	RS	Tue, Feb 20, 2024	323.36	325.82	317.32	317.57
7405	NYSE	RS	Fri, Feb 16, 2024	331.40	333.33	326.40	326.43
7404	NYSE	RS	Thu, Feb 15, 2024	319.88	332.66	318.14	332.34
7403	NYSE	RS	Wed, Feb 14, 2024	290.71	295.27	288.57	294.65
7402	NYSE	RS	Tue, Feb 13, 2024	293.08	294.68	286.25	289.07
7401	NYSE	RS	Mon, Feb 12, 2024	300.00	302.89	298.10	298.47
7400	NYSE	RS	Fri, Feb 9, 2024	298.51	299.75	297.60	299.61
7399	NYSE	RS	Thu, Feb 8, 2024	297.70	298.55	296.86	297.43
7398	NYSE	RS	Wed, Feb 7, 2024	292.73	298.60	291.91	298.26
7397	NYSE	RS	Tue, Feb 6, 2024	288.52	291.69	287.55	291.39
7396	NYSE	RS	Mon, Feb 5, 2024	287.74	289.20	285.14	288.64
7395	NYSE	RS	Fri, Feb 2, 2024	289.10	292.24	286.73	290.14
7394	NYSE	RS	Thu, Feb 1, 2024	286.39	290.66	285.90	289.60
7393	NYSE	RS	Wed, Jan 31, 2024	291.19	291.45	283.83	285.42
7392	NYSE	RS	Tue, Jan 30, 2024	283.17	291.05	283.17	290.75
7391	NYSE	RS	Mon, Jan 29, 2024	281.76	284.92	279.86	284.84
7390	NYSE	RS	Fri, Jan 26, 2024	281.36	283.72	279.55	281.29
7389	NYSE	RS	Thu, Jan 25, 2024	281.49	283.82	280.00	280.41
7388	NYSE	RS	Wed, Jan 24, 2024	283.11	284.03	280.02	280.98
7387	NYSE	RS	Tue, Jan 23, 2024	285.00	286.69	280.77	281.58
7386	NYSE	RS	Mon, Jan 22, 2024	278.47	283.40	278.13	283.37
7385	NYSE	RS	Fri, Jan 19, 2024	280.92	280.92	276.70	278.84
7384	NYSE	RS	Thu, Jan 18, 2024	280.67	281.51	279.20	280.29
7383	NYSE	RS	Wed, Jan 17, 2024	275.96	280.09	275.00	278.85
7382	NYSE	RS	Tue, Jan 16, 2024	281.08	281.48	278.59	278.59
7381	NYSE	RS	Fri, Jan 12, 2024	281.75	282.83	278.77	281.97
7380	NYSE	RS	Thu, Jan 11, 2024	277.49	280.92	276.40	280.82
7379	NYSE	RS	Wed, Jan 10, 2024	276.56	277.76	275.01	277.00
7378	NYSE	RS	Tue, Jan 9, 2024	282.59	282.59	276.82	277.49
7377	NYSE	RS	Mon, Jan 8, 2024	277.99	284.86	274.56	284.36
7376	NYSE	RS	Fri, Jan 5, 2024	274.13	278.46	273.88	277.64
7375	NYSE	RS	Thu, Jan 4, 2024	279.84	281.65	275.24	275.61
7374	NYSE	RS	Wed, Jan 3, 2024	279.37	282.26	278.50	279.13
7373	NYSE	RS	Tue, Jan 2, 2024	278.77	282.49	278.18	281.43
7372	NYSE	RS	Fri, Dec 29, 2023	281.14	282.10	278.49	279.68
7371	NYSE	RS	Thu, Dec 28, 2023	282.49	282.71	280.44	281.25
7370	NYSE	RS	Wed, Dec 27, 2023	282.26	284.33	282.15	282.91
7369	NYSE	RS	Tue, Dec 26, 2023	282.51	284.01	281.60	282.75
7368	NYSE	RS	Fri, Dec 22, 2023	280.20	284.29	279.00	282.68
7367	NYSE	RS	Thu, Dec 21, 2023	275.40	279.84	275.00	279.01
7366	NYSE	RS	Wed, Dec 20, 2023	275.51	279.41	273.80	273.82
7365	NYSE	RS	Tue, Dec 19, 2023	273.96	277.67	273.27	277.13
7364	NYSE	RS	Mon, Dec 18, 2023	274.61	277.71	273.02	273.13
7363	NYSE	RS	Fri, Dec 15, 2023	270.16	275.24	269.40	270.52
7362	NYSE	RS	Thu, Dec 14, 2023	271.05	273.12	268.35	269.87
7361	NYSE	RS	Wed, Dec 13, 2023	266.07	269.22	263.80	268.92
7360	NYSE	RS	Tue, Dec 12, 2023	270.00	270.00	265.58	266.10
7359	NYSE	RS	Mon, Dec 11, 2023	264.65	270.13	261.77	269.95
7358	NYSE	RS	Fri, Dec 8, 2023	266.89	269.00	264.52	264.64
7357	NYSE	RS	Thu, Dec 7, 2023	267.00	267.63	264.68	267.63
7356	NYSE	RS	Wed, Dec 6, 2023	269.33	271.20	265.40	267.05
7355	NYSE	RS	Tue, Dec 5, 2023	276.47	276.47	269.29	269.67
7354	NYSE	RS	Mon, Dec 4, 2023	277.32	280.79	276.59	277.53
7353	NYSE	RS	Fri, Dec 1, 2023	276.40	280.33	275.59	278.91
7352	NYSE	RS	Thu, Nov 30, 2023	271.21	275.54	270.02	275.26
7351	NYSE	RS	Wed, Nov 29, 2023	270.04	271.62	269.67	270.25
7350	NYSE	RS	Tue, Nov 28, 2023	270.74	272.37	267.69	269.23
7349	NYSE	RS	Mon, Nov 27, 2023	267.63	271.67	265.89	271.56
7348	NYSE	RS	Fri, Nov 24, 2023	267.90	268.51	266.75	268.00
7347	NYSE	RS	Wed, Nov 22, 2023	267.86	269.08	265.70	267.81
7346	NYSE	RS	Tue, Nov 21, 2023	269.70	271.07	267.26	267.43
7345	NYSE	RS	Mon, Nov 20, 2023	271.91	272.45	269.51	269.84
7344	NYSE	RS	Fri, Nov 17, 2023	273.37	275.05	272.33	272.42
7343	NYSE	RS	Thu, Nov 16, 2023	271.61	272.08	268.00	271.84
7342	NYSE	RS	Wed, Nov 15, 2023	273.00	275.98	272.00	271.74
7341	NYSE	RS	Tue, Nov 14, 2023	270.53	274.47	270.53	272.87
7340	NYSE	RS	Mon, Nov 13, 2023	267.18	268.24	266.07	267.60
7339	NYSE	RS	Fri, Nov 10, 2023	265.32	267.51	264.40	267.21
7338	NYSE	RS	Thu, Nov 9, 2023	266.52	266.52	264.41	264.47
7337	NYSE	RS	Wed, Nov 8, 2023	264.93	265.99	262.21	265.00
7336	NYSE	RS	Tue, Nov 7, 2023	265.35	267.15	264.66	265.41
7335	NYSE	RS	Mon, Nov 6, 2023	266.15	267.09	264.86	265.88
7334	NYSE	RS	Fri, Nov 3, 2023	267.16	270.01	264.65	265.10
7333	NYSE	RS	Thu, Nov 2, 2023	264.27	265.97	263.70	265.04
7332	NYSE	RS	Wed, Nov 1, 2023	254.41	262.76	253.72	262.05
7331	NYSE	RS	Tue, Oct 31, 2023	252.79	255.79	251.46	254.38
7330	NYSE	RS	Mon, Oct 30, 2023	250.47	253.50	249.29	252.66
7329	NYSE	RS	Fri, Oct 27, 2023	248.02	250.66	246.48	248.34
7328	NYSE	RS	Thu, Oct 26, 2023	240.46	252.23	237.14	247.23
7327	NYSE	RS	Wed, Oct 25, 2023	246.89	249.23	246.89	247.17
7326	NYSE	RS	Tue, Oct 24, 2023	248.54	250.05	246.78	247.00
7325	NYSE	RS	Mon, Oct 23, 2023	244.10	246.65	242.76	244.56
7324	NYSE	RS	Fri, Oct 20, 2023	249.29	252.21	245.46	245.71
7323	NYSE	RS	Thu, Oct 19, 2023	253.42	255.97	249.58	250.30
7322	NYSE	RS	Wed, Oct 18, 2023	259.51	260.18	253.76	253.78
7321	NYSE	RS	Tue, Oct 17, 2023	255.50	263.42	255.50	261.79
7320	NYSE	RS	Mon, Oct 16, 2023	258.46	260.59	256.57	259.08
7319	NYSE	RS	Fri, Oct 13, 2023	257.53	261.53	255.50	255.90
7318	NYSE	RS	Thu, Oct 12, 2023	262.38	262.38	256.10	258.04
7317	NYSE	RS	Wed, Oct 11, 2023	264.82	266.78	260.69	263.25
7316	NYSE	RS	Tue, Oct 10, 2023	263.68	267.60	263.56	264.39
7315	NYSE	RS	Mon, Oct 9, 2023	259.62	262.73	259.34	262.48
7314	NYSE	RS	Fri, Oct 6, 2023	258.61	262.72	258.14	260.78
7313	NYSE	RS	Thu, Oct 5, 2023	256.53	259.88	256.53	258.44
7312	NYSE	RS	Wed, Oct 4, 2023	254.74	258.79	254.74	257.62
7311	NYSE	RS	Tue, Oct 3, 2023	257.41	258.87	251.27	255.19
7310	NYSE	RS	Mon, Oct 2, 2023	261.18	263.29	257.80	260.00
7309	NYSE	RS	Fri, Sep 29, 2023	264.15	264.15	260.63	262.23
7308	NYSE	RS	Thu, Sep 28, 2023	263.24	264.52	261.54	262.36
7307	NYSE	RS	Wed, Sep 27, 2023	262.64	264.21	260.29	263.21
7306	NYSE	RS	Tue, Sep 26, 2023	264.09	264.76	259.97	260.18
7305	NYSE	RS	Mon, Sep 25, 2023	261.74	264.91	260.46	264.09
7304	NYSE	RS	Fri, Sep 22, 2023	263.17	265.81	261.60	262.03
7303	NYSE	RS	Thu, Sep 21, 2023	263.78	265.13	261.62	262.59
7302	NYSE	RS	Wed, Sep 20, 2023	269.45	273.02	265.27	265.33
7301	NYSE	RS	Tue, Sep 19, 2023	264.29	269.71	264.29	268.43
7300	NYSE	RS	Mon, Sep 18, 2023	261.52	267.03	261.52	263.65
7299	NYSE	RS	Fri, Sep 15, 2023	264.05	265.60	259.45	261.03
7298	NYSE	RS	Thu, Sep 14, 2023	265.77	268.08	264.49	265.91
7297	NYSE	RS	Wed, Sep 13, 2023	265.66	266.59	261.65	262.90
7296	NYSE	RS	Tue, Sep 12, 2023	260.96	268.09	260.96	266.45
7295	NYSE	RS	Mon, Sep 11, 2023	268.94	270.00	261.23	261.90
7294	NYSE	RS	Fri, Sep 8, 2023	273.10	273.14	269.51	270.20
7293	NYSE	RS	Thu, Sep 7, 2023	267.44	273.42	266.31	272.88
7292	NYSE	RS	Wed, Sep 6, 2023	270.41	274.40	268.64	268.99
7291	NYSE	RS	Tue, Sep 5, 2023	284.02	284.02	268.73	270.84
7290	NYSE	RS	Fri, Sep 1, 2023	288.30	288.40	284.86	285.53
7289	NYSE	RS	Thu, Aug 31, 2023	284.48	285.48	282.72	284.96
7288	NYSE	RS	Wed, Aug 30, 2023	285.93	289.51	284.22	284.48
7287	NYSE	RS	Tue, Aug 29, 2023	277.63	286.40	277.63	285.88
7286	NYSE	RS	Mon, Aug 28, 2023	275.72	280.38	274.96	277.62
7285	NYSE	RS	Fri, Aug 25, 2023	275.39	277.17	273.79	275.74
7284	NYSE	RS	Thu, Aug 24, 2023	271.75	276.41	271.04	274.65
7283	NYSE	RS	Wed, Aug 23, 2023	276.39	276.51	273.60	274.34
7282	NYSE	RS	Tue, Aug 22, 2023	277.94	279.43	276.93	277.20
7281	NYSE	RS	Mon, Aug 21, 2023	278.68	279.99	274.61	276.98
7280	NYSE	RS	Fri, Aug 18, 2023	277.00	279.00	275.75	278.47
7279	NYSE	RS	Thu, Aug 17, 2023	282.13	283.42	277.05	278.41
7278	NYSE	RS	Wed, Aug 16, 2023	279.65	285.45	279.07	280.11
7277	NYSE	RS	Tue, Aug 15, 2023	283.17	284.05	279.38	279.83
7276	NYSE	RS	Mon, Aug 14, 2023	283.00	285.05	277.66	284.82
7275	NYSE	RS	Fri, Aug 11, 2023	279.43	282.23	278.26	282.13
7274	NYSE	RS	Thu, Aug 10, 2023	283.00	283.62	277.89	279.78
7273	NYSE	RS	Wed, Aug 9, 2023	285.76	285.76	280.39	281.81
7272	NYSE	RS	Tue, Aug 8, 2023	282.29	285.93	280.39	284.37
7271	NYSE	RS	Mon, Aug 7, 2023	284.19	287.05	282.48	284.36
7270	NYSE	RS	Fri, Aug 4, 2023	287.81	289.47	283.00	283.32
7269	NYSE	RS	Thu, Aug 3, 2023	283.55	290.99	283.55	288.13
7268	NYSE	RS	Wed, Aug 2, 2023	289.03	291.99	283.87	285.04
7267	NYSE	RS	Tue, Aug 1, 2023	289.43	295.98	289.43	293.07
7266	NYSE	RS	Mon, Jul 31, 2023	290.59	294.99	290.59	292.86
7265	NYSE	RS	Fri, Jul 28, 2023	280.81	290.11	278.11	289.67
7264	NYSE	RS	Thu, Jul 27, 2023	286.90	289.68	274.00	280.59
7263	NYSE	RS	Wed, Jul 26, 2023	290.68	292.60	288.01	290.44
7262	NYSE	RS	Tue, Jul 25, 2023	286.73	293.03	286.73	292.90
7261	NYSE	RS	Mon, Jul 24, 2023	287.21	289.73	286.89	287.41
7260	NYSE	RS	Fri, Jul 21, 2023	286.94	287.18	284.31	286.05
7259	NYSE	RS	Thu, Jul 20, 2023	287.03	287.96	283.93	285.83
7258	NYSE	RS	Wed, Jul 19, 2023	286.40	286.60	282.57	285.07
7257	NYSE	RS	Tue, Jul 18, 2023	285.12	289.05	285.12	288.92
7256	NYSE	RS	Mon, Jul 17, 2023	283.79	285.97	281.31	285.38
7255	NYSE	RS	Fri, Jul 14, 2023	283.43	283.43	278.02	282.44
7254	NYSE	RS	Thu, Jul 13, 2023	284.01	285.68	283.02	283.12
7253	NYSE	RS	Wed, Jul 12, 2023	284.30	286.80	282.50	283.32
7252	NYSE	RS	Tue, Jul 11, 2023	279.88	282.63	279.87	282.28
7251	NYSE	RS	Mon, Jul 10, 2023	274.34	282.06	274.13	279.39
7250	NYSE	RS	Fri, Jul 7, 2023	273.25	278.87	272.61	275.74
7249	NYSE	RS	Thu, Jul 6, 2023	269.09	273.74	267.32	273.28
7248	NYSE	RS	Wed, Jul 5, 2023	268.71	274.37	268.47	270.41
7247	NYSE	RS	Mon, Jul 3, 2023	270.94	274.39	270.94	272.16
7246	NYSE	RS	Fri, Jun 30, 2023	272.20	272.25	268.18	271.59
7245	NYSE	RS	Thu, Jun 29, 2023	265.55	271.35	265.26	270.81
7244	NYSE	RS	Wed, Jun 28, 2023	263.52	267.20	262.41	265.20
7243	NYSE	RS	Tue, Jun 27, 2023	259.27	265.66	259.00	265.52
7242	NYSE	RS	Mon, Jun 26, 2023	258.62	261.64	258.24	258.72
7241	NYSE	RS	Fri, Jun 23, 2023	253.74	259.14	253.42	258.26
7240	NYSE	RS	Thu, Jun 22, 2023	255.89	255.99	252.32	255.57
7239	NYSE	RS	Wed, Jun 21, 2023	251.88	257.12	250.62	255.80
7238	NYSE	RS	Tue, Jun 20, 2023	253.90	253.90	250.76	252.43
7237	NYSE	RS	Fri, Jun 16, 2023	255.55	256.14	252.54	256.07
7236	NYSE	RS	Thu, Jun 15, 2023	253.12	256.31	252.70	255.90
7235	NYSE	RS	Wed, Jun 14, 2023	260.83	261.90	253.85	254.85
7234	NYSE	RS	Tue, Jun 13, 2023	253.28	259.80	253.28	258.51
7233	NYSE	RS	Mon, Jun 12, 2023	245.81	253.20	245.26	251.72
7232	NYSE	RS	Fri, Jun 9, 2023	246.89	247.93	244.91	246.62
7231	NYSE	RS	Thu, Jun 8, 2023	250.16	251.58	245.10	247.35
7230	NYSE	RS	Wed, Jun 7, 2023	245.00	249.79	243.00	249.17
7229	NYSE	RS	Tue, Jun 6, 2023	239.32	245.38	238.59	245.10
7228	NYSE	RS	Mon, Jun 5, 2023	240.24	240.88	234.56	241.69
7227	NYSE	RS	Fri, Jun 2, 2023	236.48	242.27	236.48	241.69
7226	NYSE	RS	Thu, Jun 1, 2023	234.51	235.77	231.41	232.21
7225	NYSE	RS	Wed, May 31, 2023	230.59	234.99	229.12	234.68
7224	NYSE	RS	Tue, May 30, 2023	238.03	239.15	231.84	232.12
7223	NYSE	RS	Fri, May 26, 2023	238.59	241.43	235.55	239.71
7222	NYSE	RS	Thu, May 25, 2023	233.93	238.68	232.35	236.73
7221	NYSE	RS	Wed, May 24, 2023	243.03	243.03	234.49	234.67
7220	NYSE	RS	Tue, May 23, 2023	243.07	244.82	238.31	243.87
7219	NYSE	RS	Mon, May 22, 2023	245.75	247.10	244.48	245.43
7218	NYSE	RS	Fri, May 19, 2023	248.62	248.62	243.75	244.03
7217	NYSE	RS	Thu, May 18, 2023	242.82	247.10	241.61	246.84
7216	NYSE	RS	Wed, May 17, 2023	243.70	244.58	241.61	243.61
7215	NYSE	RS	Tue, May 16, 2023	240.38	242.26	238.33	240.32
7214	NYSE	RS	Mon, May 15, 2023	241.50	243.00	240.10	241.65
7213	NYSE	RS	Fri, May 12, 2023	240.93	243.00	240.02	241.22
7212	NYSE	RS	Thu, May 11, 2023	236.79	241.12	236.79	239.39
7211	NYSE	RS	Wed, May 10, 2023	246.01	246.27	237.95	240.65
7210	NYSE	RS	Tue, May 9, 2023	239.93	245.58	238.87	243.18
7209	NYSE	RS	Mon, May 8, 2023	245.95	246.30	238.95	240.73
7208	NYSE	RS	Fri, May 5, 2023	242.90	248.50	242.31	243.56
7207	NYSE	RS	Thu, May 4, 2023	244.54	246.42	237.80	239.62
7206	NYSE	RS	Wed, May 3, 2023	247.64	251.18	245.64	246.40
7205	NYSE	RS	Tue, May 2, 2023	244.42	248.00	241.91	247.65
7204	NYSE	RS	Mon, May 1, 2023	249.13	250.28	244.62	246.16
7203	NYSE	RS	Fri, Apr 28, 2023	252.42	254.51	244.95	247.80
7202	NYSE	RS	Thu, Apr 27, 2023	241.81	257.06	234.91	256.49
7201	NYSE	RS	Wed, Apr 26, 2023	243.12	243.12	239.02	240.32
7200	NYSE	RS	Tue, Apr 25, 2023	246.03	246.92	240.00	240.70
7199	NYSE	RS	Mon, Apr 24, 2023	248.74	252.10	248.62	249.91
7198	NYSE	RS	Fri, Apr 21, 2023	248.90	250.29	245.68	249.60
7197	NYSE	RS	Thu, Apr 20, 2023	247.60	253.61	247.60	249.50
7196	NYSE	RS	Wed, Apr 19, 2023	253.16	253.16	246.64	248.44
7195	NYSE	RS	Tue, Apr 18, 2023	248.20	253.89	246.49	253.53
7194	NYSE	RS	Mon, Apr 17, 2023	246.13	247.93	243.69	247.85
7193	NYSE	RS	Fri, Apr 14, 2023	243.50	245.76	242.22	245.53
7192	NYSE	RS	Thu, Apr 13, 2023	247.07	247.07	241.80	244.73
7191	NYSE	RS	Wed, Apr 12, 2023	249.55	249.73	245.77	246.17
7190	NYSE	RS	Tue, Apr 11, 2023	248.83	251.24	248.52	249.38
7189	NYSE	RS	Mon, Apr 10, 2023	241.00	248.12	241.00	245.95
7188	NYSE	RS	Thu, Apr 6, 2023	241.91	243.23	238.63	241.84
7187	NYSE	RS	Wed, Apr 5, 2023	244.25	247.30	241.12	243.97
7186	NYSE	RS	Tue, Apr 4, 2023	256.31	256.74	245.27	246.84
7185	NYSE	RS	Mon, Apr 3, 2023	256.27	257.49	253.90	256.83
7184	NYSE	RS	Fri, Mar 31, 2023	252.76	257.10	251.07	256.74
7183	NYSE	RS	Thu, Mar 30, 2023	254.43	255.61	249.88	250.90
7182	NYSE	RS	Wed, Mar 29, 2023	258.80	258.80	251.37	252.47
7181	NYSE	RS	Tue, Mar 28, 2023	255.75	258.18	255.11	256.26
7180	NYSE	RS	Mon, Mar 27, 2023	254.35	257.50	253.64	256.18
7179	NYSE	RS	Fri, Mar 24, 2023	246.23	253.39	244.11	252.17
7178	NYSE	RS	Thu, Mar 23, 2023	248.95	253.89	247.03	250.09
7177	NYSE	RS	Wed, Mar 22, 2023	249.62	252.69	247.35	247.51
7176	NYSE	RS	Tue, Mar 21, 2023	251.51	253.38	248.29	250.54
7175	NYSE	RS	Mon, Mar 20, 2023	244.06	250.33	242.46	246.71
7174	NYSE	RS	Fri, Mar 17, 2023	245.95	246.39	239.71	240.48
7173	NYSE	RS	Thu, Mar 16, 2023	237.71	247.14	237.31	245.96
7172	NYSE	RS	Wed, Mar 15, 2023	244.28	245.78	237.69	242.01
7171	NYSE	RS	Tue, Mar 14, 2023	253.01	256.31	248.59	251.48
7170	NYSE	RS	Mon, Mar 13, 2023	247.82	251.64	246.23	248.69
7169	NYSE	RS	Fri, Mar 10, 2023	255.69	255.69	248.99	249.63
7168	NYSE	RS	Thu, Mar 9, 2023	258.56	258.76	252.87	254.06
7167	NYSE	RS	Wed, Mar 8, 2023	260.12	260.55	255.74	258.58
7166	NYSE	RS	Tue, Mar 7, 2023	258.44	260.05	257.01	259.10
7165	NYSE	RS	Mon, Mar 6, 2023	260.47	263.00	256.22	257.83
7164	NYSE	RS	Fri, Mar 3, 2023	261.12	264.42	258.15	263.48
7163	NYSE	RS	Thu, Mar 2, 2023	251.62	260.19	250.00	260.17
7162	NYSE	RS	Wed, Mar 1, 2023	250.34	254.13	249.82	252.92
7161	NYSE	RS	Tue, Feb 28, 2023	245.29	250.09	242.55	247.84
7160	NYSE	RS	Mon, Feb 27, 2023	247.11	250.97	243.39	244.86
7159	NYSE	RS	Fri, Feb 24, 2023	240.41	245.22	238.86	245.10
7158	NYSE	RS	Thu, Feb 23, 2023	244.09	246.88	241.22	243.13
7157	NYSE	RS	Wed, Feb 22, 2023	241.32	247.62	241.25	244.58
7156	NYSE	RS	Tue, Feb 21, 2023	247.04	248.68	240.93	241.93
7155	NYSE	RS	Fri, Feb 17, 2023	243.98	248.77	243.55	247.90
7154	NYSE	RS	Thu, Feb 16, 2023	240.94	245.06	233.83	243.10
7153	NYSE	RS	Wed, Feb 15, 2023	232.21	233.77	227.87	233.44
7152	NYSE	RS	Tue, Feb 14, 2023	230.83	235.00	229.61	234.26
7151	NYSE	RS	Mon, Feb 13, 2023	227.33	231.07	225.14	230.97
7150	NYSE	RS	Fri, Feb 10, 2023	226.25	228.87	225.29	228.05
7149	NYSE	RS	Thu, Feb 9, 2023	232.88	233.42	226.29	227.04
7148	NYSE	RS	Wed, Feb 8, 2023	231.10	235.13	231.01	231.33
7147	NYSE	RS	Tue, Feb 7, 2023	232.71	235.13	230.01	232.59
7146	NYSE	RS	Mon, Feb 6, 2023	234.71	236.53	232.05	233.53
7145	NYSE	RS	Fri, Feb 3, 2023	235.46	239.11	232.54	235.59
7144	NYSE	RS	Thu, Feb 2, 2023	233.19	235.55	230.64	235.19
7143	NYSE	RS	Wed, Feb 1, 2023	225.97	232.92	224.03	231.31
7142	NYSE	RS	Tue, Jan 31, 2023	221.51	227.62	220.97	227.45
7141	NYSE	RS	Mon, Jan 30, 2023	226.18	228.59	221.94	222.25
7140	NYSE	RS	Fri, Jan 27, 2023	228.15	231.75	224.35	226.69
7139	NYSE	RS	Thu, Jan 26, 2023	222.26	228.65	220.47	227.85
7138	NYSE	RS	Wed, Jan 25, 2023	216.12	221.52	214.70	220.85
7137	NYSE	RS	Tue, Jan 24, 2023	217.30	218.47	214.36	215.79
7136	NYSE	RS	Mon, Jan 23, 2023	215.35	217.79	214.97	216.31
7135	NYSE	RS	Fri, Jan 20, 2023	212.84	215.72	208.66	215.67
7134	NYSE	RS	Thu, Jan 19, 2023	210.34	212.57	208.04	211.88
7133	NYSE	RS	Wed, Jan 18, 2023	215.54	217.58	210.56	210.69
7132	NYSE	RS	Tue, Jan 17, 2023	217.23	218.74	213.35	214.02
7131	NYSE	RS	Fri, Jan 13, 2023	213.09	217.28	211.45	216.80
7130	NYSE	RS	Thu, Jan 12, 2023	212.98	213.69	210.33	213.18
7129	NYSE	RS	Wed, Jan 11, 2023	210.67	211.54	207.71	210.56
7128	NYSE	RS	Tue, Jan 10, 2023	206.85	209.94	204.16	209.71
7127	NYSE	RS	Mon, Jan 9, 2023	209.45	210.36	204.54	205.69
7126	NYSE	RS	Fri, Jan 6, 2023	209.81	213.12	207.76	208.14
7125	NYSE	RS	Thu, Jan 5, 2023	205.10	207.19	202.93	206.98
7124	NYSE	RS	Wed, Jan 4, 2023	200.25	206.14	200.18	205.19
7123	NYSE	RS	Tue, Jan 3, 2023	203.28	204.19	199.51	201.39
7122	NYSE	RS	Fri, Dec 30, 2022	201.85	202.69	200.85	202.44
7121	NYSE	RS	Thu, Dec 29, 2022	202.69	203.48	201.27	202.85
7120	NYSE	RS	Wed, Dec 28, 2022	206.80	206.88	201.39	201.61
7119	NYSE	RS	Tue, Dec 27, 2022	205.71	207.32	204.11	205.93
7118	NYSE	RS	Fri, Dec 23, 2022	203.87	205.25	202.70	204.45
7117	NYSE	RS	Thu, Dec 22, 2022	206.00	206.00	199.16	202.87
7116	NYSE	RS	Wed, Dec 21, 2022	206.02	207.44	203.95	205.19
7115	NYSE	RS	Tue, Dec 20, 2022	201.88	206.12	201.20	202.70
7114	NYSE	RS	Mon, Dec 19, 2022	202.02	203.99	199.23	200.20
7113	NYSE	RS	Fri, Dec 16, 2022	197.99	203.09	197.38	201.17
7112	NYSE	RS	Thu, Dec 15, 2022	201.59	201.59	196.11	200.16
7111	NYSE	RS	Wed, Dec 14, 2022	206.54	207.41	201.44	204.03
7110	NYSE	RS	Tue, Dec 13, 2022	208.45	208.99	203.50	204.68
7109	NYSE	RS	Mon, Dec 12, 2022	203.82	205.07	200.45	204.71
7108	NYSE	RS	Fri, Dec 9, 2022	208.19	209.07	202.70	203.05
7107	NYSE	RS	Thu, Dec 8, 2022	212.00	212.16	208.17	209.05
7106	NYSE	RS	Wed, Dec 7, 2022	207.69	210.18	207.08	208.73
7105	NYSE	RS	Tue, Dec 6, 2022	209.53	211.27	206.86	208.49
7104	NYSE	RS	Mon, Dec 5, 2022	211.22	211.67	207.24	208.73
7103	NYSE	RS	Fri, Dec 2, 2022	210.69	216.76	210.28	213.20
7102	NYSE	RS	Thu, Dec 1, 2022	212.00	213.02	209.42	211.77
7101	NYSE	RS	Wed, Nov 30, 2022	209.66	211.29	205.32	211.29
7100	NYSE	RS	Tue, Nov 29, 2022	209.27	213.07	208.74	209.24
7099	NYSE	RS	Mon, Nov 28, 2022	209.55	212.24	207.86	207.88
7098	NYSE	RS	Fri, Nov 25, 2022	212.20	213.73	210.57	211.75
7097	NYSE	RS	Wed, Nov 23, 2022	212.60	215.10	211.57	211.58
7096	NYSE	RS	Tue, Nov 22, 2022	210.79	213.37	209.87	212.92
7095	NYSE	RS	Mon, Nov 21, 2022	204.93	209.61	204.01	208.34
7094	NYSE	RS	Fri, Nov 18, 2022	206.71	206.99	202.35	205.95
7093	NYSE	RS	Thu, Nov 17, 2022	199.56	205.49	198.62	205.31
7092	NYSE	RS	Wed, Nov 16, 2022	201.29	204.27	201.04	201.82
7091	NYSE	RS	Tue, Nov 15, 2022	203.15	204.61	200.48	203.15
7090	NYSE	RS	Mon, Nov 14, 2022	193.27	204.35	192.82	201.28
7089	NYSE	RS	Fri, Nov 11, 2022	205.00	205.00	191.45	194.05
7088	NYSE	RS	Thu, Nov 10, 2022	207.28	208.17	204.28	207.46
7087	NYSE	RS	Wed, Nov 9, 2022	204.10	206.00	200.04	201.02
7086	NYSE	RS	Tue, Nov 8, 2022	204.85	207.56	203.14	205.77
7085	NYSE	RS	Mon, Nov 7, 2022	204.32	205.28	201.64	203.42
7084	NYSE	RS	Fri, Nov 4, 2022	205.57	206.13	200.53	202.61
7083	NYSE	RS	Thu, Nov 3, 2022	196.54	202.36	196.03	199.51
7082	NYSE	RS	Wed, Nov 2, 2022	203.92	205.38	198.76	198.93
7081	NYSE	RS	Tue, Nov 1, 2022	205.48	205.63	201.10	205.07
7080	NYSE	RS	Mon, Oct 31, 2022	198.82	202.19	198.34	201.48
7079	NYSE	RS	Fri, Oct 28, 2022	199.88	203.53	195.40	199.53
7078	NYSE	RS	Thu, Oct 27, 2022	193.70	200.03	189.57	199.90
7077	NYSE	RS	Wed, Oct 26, 2022	193.06	196.60	190.37	194.13
7076	NYSE	RS	Tue, Oct 25, 2022	184.45	190.66	184.44	190.65
7075	NYSE	RS	Mon, Oct 24, 2022	185.00	188.65	183.34	187.69
7074	NYSE	RS	Fri, Oct 21, 2022	181.01	187.46	179.78	185.97
7073	NYSE	RS	Thu, Oct 20, 2022	180.05	184.66	177.98	180.26
7072	NYSE	RS	Wed, Oct 19, 2022	184.85	185.73	179.96	180.68
7071	NYSE	RS	Tue, Oct 18, 2022	185.46	188.40	183.15	184.62
7070	NYSE	RS	Mon, Oct 17, 2022	185.46	187.63	182.86	183.47
7069	NYSE	RS	Fri, Oct 14, 2022	187.65	188.96	181.07	181.74
7068	NYSE	RS	Thu, Oct 13, 2022	178.20	188.39	177.49	187.04
7067	NYSE	RS	Wed, Oct 12, 2022	183.39	185.55	180.54	181.39
7066	NYSE	RS	Tue, Oct 11, 2022	179.68	185.20	179.68	183.18
7065	NYSE	RS	Mon, Oct 10, 2022	179.80	184.78	179.80	182.89
7064	NYSE	RS	Fri, Oct 7, 2022	181.00	181.72	178.02	178.27
7063	NYSE	RS	Thu, Oct 6, 2022	183.07	185.01	180.71	181.88
7062	NYSE	RS	Wed, Oct 5, 2022	187.28	188.77	185.96	187.97
7061	NYSE	RS	Tue, Oct 4, 2022	183.87	189.88	183.19	189.61
7060	NYSE	RS	Mon, Oct 3, 2022	177.61	183.61	177.61	182.09
7059	NYSE	RS	Fri, Sep 30, 2022	174.04	178.08	173.30	174.41
7058	NYSE	RS	Thu, Sep 29, 2022	176.34	176.34	173.25	174.37
7057	NYSE	RS	Wed, Sep 28, 2022	172.23	178.20	171.91	176.65
7056	NYSE	RS	Tue, Sep 27, 2022	171.51	173.96	170.44	172.61
7055	NYSE	RS	Mon, Sep 26, 2022	169.68	171.84	168.25	169.02
7054	NYSE	RS	Fri, Sep 23, 2022	171.77	171.77	168.28	170.99
7053	NYSE	RS	Thu, Sep 22, 2022	179.70	180.39	174.74	175.12
7052	NYSE	RS	Wed, Sep 21, 2022	181.99	182.71	177.83	177.83
7051	NYSE	RS	Tue, Sep 20, 2022	178.97	180.39	177.16	179.43
7050	NYSE	RS	Mon, Sep 19, 2022	173.47	182.42	173.47	181.58
7049	NYSE	RS	Fri, Sep 16, 2022	176.64	177.83	173.17	175.46
7048	NYSE	RS	Thu, Sep 15, 2022	178.79	180.98	177.40	178.12
7047	NYSE	RS	Wed, Sep 14, 2022	185.81	185.81	175.84	178.10
7046	NYSE	RS	Tue, Sep 13, 2022	189.30	191.89	187.77	188.00
7045	NYSE	RS	Mon, Sep 12, 2022	198.31	198.69	193.14	193.54
7044	NYSE	RS	Fri, Sep 9, 2022	192.42	197.42	192.42	197.18
7043	NYSE	RS	Thu, Sep 8, 2022	187.01	190.97	185.49	190.35
7042	NYSE	RS	Wed, Sep 7, 2022	183.01	188.86	181.00	188.34
7041	NYSE	RS	Tue, Sep 6, 2022	184.82	186.92	182.97	184.50
7040	NYSE	RS	Fri, Sep 2, 2022	186.56	189.11	182.82	183.92
7039	NYSE	RS	Thu, Sep 1, 2022	185.63	185.63	181.16	183.24
7038	NYSE	RS	Wed, Aug 31, 2022	189.45	189.45	185.25	187.98
7037	NYSE	RS	Tue, Aug 30, 2022	196.03	196.03	188.41	189.55
7036	NYSE	RS	Mon, Aug 29, 2022	193.26	198.97	192.83	195.80
7035	NYSE	RS	Fri, Aug 26, 2022	196.63	198.00	193.69	194.60
7034	NYSE	RS	Thu, Aug 25, 2022	190.96	196.22	190.96	196.01
7033	NYSE	RS	Wed, Aug 24, 2022	188.63	190.54	187.99	189.98
7032	NYSE	RS	Tue, Aug 23, 2022	189.30	193.98	189.30	190.04
7031	NYSE	RS	Mon, Aug 22, 2022	189.28	190.79	187.16	188.29
7030	NYSE	RS	Fri, Aug 19, 2022	194.12	194.55	190.92	191.68
7029	NYSE	RS	Thu, Aug 18, 2022	194.84	196.69	194.36	195.08
7028	NYSE	RS	Wed, Aug 17, 2022	195.33	195.81	193.78	193.93
7027	NYSE	RS	Tue, Aug 16, 2022	197.20	198.86	196.83	197.43
7026	NYSE	RS	Mon, Aug 15, 2022	194.44	196.34	192.80	196.05
7025	NYSE	RS	Fri, Aug 12, 2022	194.76	197.72	193.04	197.20
7024	NYSE	RS	Thu, Aug 11, 2022	194.69	198.99	194.02	194.07
7023	NYSE	RS	Wed, Aug 10, 2022	192.00	194.84	191.05	193.93
7022	NYSE	RS	Tue, Aug 9, 2022	189.10	190.78	187.96	190.06
7021	NYSE	RS	Mon, Aug 8, 2022	190.25	193.45	183.30	187.91
7020	NYSE	RS	Fri, Aug 5, 2022	184.33	190.21	184.33	188.61
7019	NYSE	RS	Thu, Aug 4, 2022	181.30	186.95	180.04	185.64
7018	NYSE	RS	Wed, Aug 3, 2022	187.47	187.47	180.92	181.29
7017	NYSE	RS	Tue, Aug 2, 2022	191.75	191.75	185.07	186.44
7016	NYSE	RS	Mon, Aug 1, 2022	188.59	192.33	188.13	191.17
7015	NYSE	RS	Fri, Jul 29, 2022	188.00	190.75	185.83	190.25
7014	NYSE	RS	Thu, Jul 28, 2022	181.35	188.94	180.39	186.33
7013	NYSE	RS	Wed, Jul 27, 2022	184.55	187.24	180.86	186.72
7012	NYSE	RS	Tue, Jul 26, 2022	184.03	185.00	180.94	184.17
7011	NYSE	RS	Mon, Jul 25, 2022	182.62	185.80	181.93	185.20
7010	NYSE	RS	Fri, Jul 22, 2022	184.83	185.92	178.83	180.73
7009	NYSE	RS	Thu, Jul 21, 2022	180.02	183.95	178.26	183.67
7008	NYSE	RS	Wed, Jul 20, 2022	179.86	180.33	176.81	179.61
7007	NYSE	RS	Tue, Jul 19, 2022	174.82	181.06	174.25	180.48
7006	NYSE	RS	Mon, Jul 18, 2022	178.59	181.08	174.65	175.34
7005	NYSE	RS	Fri, Jul 15, 2022	176.52	177.06	173.66	176.46
7004	NYSE	RS	Thu, Jul 14, 2022	170.69	175.24	170.11	174.69
7003	NYSE	RS	Wed, Jul 13, 2022	170.11	175.88	170.11	175.60
7002	NYSE	RS	Tue, Jul 12, 2022	172.57	177.18	172.57	173.12
7001	NYSE	RS	Mon, Jul 11, 2022	171.03	175.16	170.76	173.24
7000	NYSE	RS	Fri, Jul 8, 2022	175.09	175.09	171.98	172.57
6999	NYSE	RS	Thu, Jul 7, 2022	173.83	176.03	172.24	174.32
6998	NYSE	RS	Wed, Jul 6, 2022	169.87	171.15	165.20	169.64
6997	NYSE	RS	Tue, Jul 5, 2022	166.20	170.14	162.50	169.74
6996	NYSE	RS	Fri, Jul 1, 2022	168.52	172.03	165.88	171.07
6995	NYSE	RS	Thu, Jun 30, 2022	167.40	171.96	165.70	169.86
6994	NYSE	RS	Wed, Jun 29, 2022	172.84	172.84	168.25	170.88
6993	NYSE	RS	Tue, Jun 28, 2022	176.33	176.33	172.16	172.85
6992	NYSE	RS	Mon, Jun 27, 2022	174.23	175.27	171.38	173.94
6991	NYSE	RS	Fri, Jun 24, 2022	164.55	173.08	164.39	172.79
6990	NYSE	RS	Thu, Jun 23, 2022	167.60	167.73	160.29	163.47
6989	NYSE	RS	Wed, Jun 22, 2022	165.28	167.90	164.50	166.03
6988	NYSE	RS	Tue, Jun 21, 2022	174.03	174.03	170.31	170.45
6987	NYSE	RS	Fri, Jun 17, 2022	167.56	171.36	166.78	170.10
6986	NYSE	RS	Thu, Jun 16, 2022	176.62	177.63	166.67	167.34
6985	NYSE	RS	Wed, Jun 15, 2022	179.00	182.22	175.46	179.77
6984	NYSE	RS	Tue, Jun 14, 2022	178.86	181.47	175.67	175.85
6983	NYSE	RS	Mon, Jun 13, 2022	181.12	182.80	177.40	178.72
6982	NYSE	RS	Fri, Jun 10, 2022	184.11	188.37	183.98	186.81
6981	NYSE	RS	Thu, Jun 9, 2022	192.87	193.01	188.01	188.15
6980	NYSE	RS	Wed, Jun 8, 2022	198.17	198.47	192.26	194.44
6979	NYSE	RS	Tue, Jun 7, 2022	194.87	200.76	194.71	200.61
6978	NYSE	RS	Mon, Jun 6, 2022	195.64	197.80	193.37	196.44
6977	NYSE	RS	Fri, Jun 3, 2022	195.25	197.04	192.57	193.50
6976	NYSE	RS	Thu, Jun 2, 2022	197.66	199.48	194.78	197.02
6975	NYSE	RS	Wed, Jun 1, 2022	195.98	197.00	190.02	195.39
6974	NYSE	RS	Tue, May 31, 2022	204.38	204.38	193.89	194.40
6973	NYSE	RS	Fri, May 27, 2022	200.71	205.25	200.12	204.97
6972	NYSE	RS	Thu, May 26, 2022	188.47	200.51	188.47	199.13
6971	NYSE	RS	Wed, May 25, 2022	177.47	187.82	176.64	186.03
6970	NYSE	RS	Tue, May 24, 2022	178.35	179.68	175.32	178.95
6969	NYSE	RS	Mon, May 23, 2022	181.41	182.64	178.29	180.06
6968	NYSE	RS	Fri, May 20, 2022	180.10	180.83	174.35	178.46
6967	NYSE	RS	Thu, May 19, 2022	181.31	182.02	173.73	178.78
6966	NYSE	RS	Wed, May 18, 2022	191.00	191.49	181.55	182.41
6965	NYSE	RS	Tue, May 17, 2022	188.71	192.86	187.17	191.87
6964	NYSE	RS	Mon, May 16, 2022	187.02	189.18	184.99	185.51
6963	NYSE	RS	Fri, May 13, 2022	187.44	190.35	186.21	186.49
6962	NYSE	RS	Thu, May 12, 2022	185.81	188.94	183.82	187.25
6961	NYSE	RS	Wed, May 11, 2022	189.68	193.98	187.39	187.51
6960	NYSE	RS	Tue, May 10, 2022	194.16	195.19	187.74	189.93
6959	NYSE	RS	Mon, May 9, 2022	192.40	196.66	191.11	192.98
6958	NYSE	RS	Fri, May 6, 2022	196.31	198.43	190.61	197.18
6957	NYSE	RS	Thu, May 5, 2022	210.31	210.82	195.97	197.55
6956	NYSE	RS	Wed, May 4, 2022	203.60	211.66	203.60	211.43
6955	NYSE	RS	Tue, May 3, 2022	196.33	205.35	195.73	204.62
6954	NYSE	RS	Mon, May 2, 2022	198.16	199.74	193.48	197.82
6953	NYSE	RS	Fri, Apr 29, 2022	202.85	207.46	196.92	198.25
6952	NYSE	RS	Thu, Apr 28, 2022	193.72	200.17	191.83	199.13
6951	NYSE	RS	Wed, Apr 27, 2022	188.99	193.26	186.76	189.24
6950	NYSE	RS	Tue, Apr 26, 2022	190.28	190.60	186.46	186.75
6949	NYSE	RS	Mon, Apr 25, 2022	190.11	193.35	183.59	190.38
6948	NYSE	RS	Fri, Apr 22, 2022	198.31	198.31	191.76	192.64
6947	NYSE	RS	Thu, Apr 21, 2022	201.48	204.93	195.88	197.23
6946	NYSE	RS	Wed, Apr 20, 2022	199.59	201.39	197.57	200.63
6945	NYSE	RS	Tue, Apr 19, 2022	194.00	198.85	193.91	198.51
6944	NYSE	RS	Mon, Apr 18, 2022	194.58	196.80	192.81	194.54
6943	NYSE	RS	Thu, Apr 14, 2022	192.23	195.13	190.96	194.26
6942	NYSE	RS	Wed, Apr 13, 2022	185.86	189.68	183.50	189.17
6941	NYSE	RS	Tue, Apr 12, 2022	184.26	189.22	183.14	184.36
6940	NYSE	RS	Mon, Apr 11, 2022	180.00	186.19	180.00	183.04
6939	NYSE	RS	Fri, Apr 8, 2022	179.60	180.96	177.62	179.36
6938	NYSE	RS	Thu, Apr 7, 2022	178.30	179.38	175.95	178.45
6937	NYSE	RS	Wed, Apr 6, 2022	178.93	180.54	176.60	178.83
6936	NYSE	RS	Tue, Apr 5, 2022	181.33	183.45	178.54	179.00
6935	NYSE	RS	Mon, Apr 4, 2022	184.77	184.95	180.54	182.20
6934	NYSE	RS	Fri, Apr 1, 2022	184.39	187.06	182.18	184.77
6933	NYSE	RS	Thu, Mar 31, 2022	184.09	187.45	182.86	183.35
6932	NYSE	RS	Wed, Mar 30, 2022	186.91	187.61	182.96	184.68
6931	NYSE	RS	Tue, Mar 29, 2022	189.23	189.23	181.05	185.25
6930	NYSE	RS	Mon, Mar 28, 2022	193.82	193.82	189.03	190.95
6929	NYSE	RS	Fri, Mar 25, 2022	195.70	195.88	193.66	194.93
6928	NYSE	RS	Thu, Mar 24, 2022	195.91	196.96	193.44	195.29
6927	NYSE	RS	Wed, Mar 23, 2022	195.14	196.07	192.66	194.34
6926	NYSE	RS	Tue, Mar 22, 2022	195.48	196.95	193.60	195.28
6925	NYSE	RS	Mon, Mar 21, 2022	195.39	198.44	192.37	194.71
6924	NYSE	RS	Fri, Mar 18, 2022	189.90	192.05	187.50	191.50
6923	NYSE	RS	Thu, Mar 17, 2022	189.68	192.66	188.88	191.03
6922	NYSE	RS	Wed, Mar 16, 2022	192.43	194.66	186.53	189.47
6921	NYSE	RS	Tue, Mar 15, 2022	184.97	190.67	184.80	190.04
6920	NYSE	RS	Mon, Mar 14, 2022	188.18	190.73	185.10	187.67
6919	NYSE	RS	Fri, Mar 11, 2022	187.87	190.58	184.79	188.23
6918	NYSE	RS	Thu, Mar 10, 2022	187.64	190.14	183.65	188.27
6917	NYSE	RS	Wed, Mar 9, 2022	182.77	190.38	181.20	188.14
6916	NYSE	RS	Tue, Mar 8, 2022	183.28	185.42	178.62	182.01
6915	NYSE	RS	Mon, Mar 7, 2022	188.86	191.65	183.39	184.69
6914	NYSE	RS	Fri, Mar 4, 2022	188.80	189.48	184.31	188.86
6913	NYSE	RS	Thu, Mar 3, 2022	190.81	192.03	185.35	190.03
6912	NYSE	RS	Wed, Mar 2, 2022	188.31	191.00	185.99	189.21
6911	NYSE	RS	Tue, Mar 1, 2022	190.79	194.91	182.69	187.18
6910	NYSE	RS	Mon, Feb 28, 2022	181.79	191.15	181.62	190.87
6909	NYSE	RS	Fri, Feb 25, 2022	174.66	183.57	174.65	183.42
6908	NYSE	RS	Thu, Feb 24, 2022	167.78	173.49	165.79	172.98
6907	NYSE	RS	Wed, Feb 23, 2022	175.55	176.92	172.22	172.67
6906	NYSE	RS	Tue, Feb 22, 2022	177.24	180.01	174.63	174.65
6905	NYSE	RS	Fri, Feb 18, 2022	173.26	176.40	172.00	174.95
6904	NYSE	RS	Thu, Feb 17, 2022	172.76	180.09	172.76	173.74
6903	NYSE	RS	Wed, Feb 16, 2022	166.90	169.40	166.03	168.20
6902	NYSE	RS	Tue, Feb 15, 2022	162.99	167.55	160.91	166.70
6901	NYSE	RS	Mon, Feb 14, 2022	161.54	162.89	159.57	161.85
6900	NYSE	RS	Fri, Feb 11, 2022	159.33	163.19	158.37	160.87
6899	NYSE	RS	Thu, Feb 10, 2022	160.57	165.46	160.23	160.87
6898	NYSE	RS	Wed, Feb 9, 2022	159.77	164.12	158.20	163.15
6897	NYSE	RS	Tue, Feb 8, 2022	155.15	159.13	154.77	159.01
6896	NYSE	RS	Mon, Feb 7, 2022	157.25	157.25	153.04	154.04
6895	NYSE	RS	Fri, Feb 4, 2022	158.78	161.24	156.06	156.14
6894	NYSE	RS	Thu, Feb 3, 2022	159.77	162.46	157.97	159.75
6893	NYSE	RS	Wed, Feb 2, 2022	158.16	161.21	157.27	160.05
6892	NYSE	RS	Tue, Feb 1, 2022	155.11	159.24	154.23	158.46
6891	NYSE	RS	Mon, Jan 31, 2022	151.94	153.07	150.63	152.88
6890	NYSE	RS	Fri, Jan 28, 2022	152.59	152.59	147.80	151.59
6889	NYSE	RS	Thu, Jan 27, 2022	150.95	154.00	148.99	150.60
6888	NYSE	RS	Wed, Jan 26, 2022	153.18	154.79	147.75	149.06
6887	NYSE	RS	Tue, Jan 25, 2022	149.78	152.30	145.79	151.52
6886	NYSE	RS	Mon, Jan 24, 2022	148.06	153.05	146.24	152.21
6885	NYSE	RS	Fri, Jan 21, 2022	159.88	159.88	150.41	150.84
6884	NYSE	RS	Thu, Jan 20, 2022	163.11	166.51	160.54	160.73
6883	NYSE	RS	Wed, Jan 19, 2022	168.10	168.10	162.66	163.70
6882	NYSE	RS	Tue, Jan 18, 2022	164.79	164.79	161.98	163.90
6881	NYSE	RS	Fri, Jan 14, 2022	163.93	166.65	163.89	166.33
6880	NYSE	RS	Thu, Jan 13, 2022	168.06	169.88	164.89	165.59
6879	NYSE	RS	Wed, Jan 12, 2022	166.77	168.53	165.92	167.72
6878	NYSE	RS	Tue, Jan 11, 2022	161.37	164.29	158.66	164.18
6877	NYSE	RS	Mon, Jan 10, 2022	166.07	168.11	161.64	162.40
6876	NYSE	RS	Fri, Jan 7, 2022	166.85	167.27	164.19	166.53
6875	NYSE	RS	Thu, Jan 6, 2022	168.07	168.07	163.85	165.49
6874	NYSE	RS	Wed, Jan 5, 2022	165.11	170.74	164.00	166.75
6873	NYSE	RS	Tue, Jan 4, 2022	162.70	165.80	162.38	163.57
6872	NYSE	RS	Mon, Jan 3, 2022	162.85	164.24	160.90	161.28
6871	NYSE	RS	Fri, Dec 31, 2021	161.58	163.12	159.69	162.22
6870	NYSE	RS	Thu, Dec 30, 2021	163.65	164.33	161.02	161.47
6869	NYSE	RS	Wed, Dec 29, 2021	160.67	163.09	160.40	162.60
6868	NYSE	RS	Tue, Dec 28, 2021	160.35	161.73	159.97	161.37
6867	NYSE	RS	Mon, Dec 27, 2021	158.19	161.33	156.43	161.14
6866	NYSE	RS	Thu, Dec 23, 2021	158.13	159.26	157.12	158.67
6865	NYSE	RS	Wed, Dec 22, 2021	155.80	158.13	154.60	157.75
6864	NYSE	RS	Tue, Dec 21, 2021	154.38	156.03	154.03	155.42
6863	NYSE	RS	Mon, Dec 20, 2021	157.84	157.85	151.59	153.44
6862	NYSE	RS	Fri, Dec 17, 2021	157.17	160.39	155.90	159.24
6861	NYSE	RS	Thu, Dec 16, 2021	157.32	161.62	155.59	157.88
6860	NYSE	RS	Wed, Dec 15, 2021	155.53	155.80	152.20	155.36
6859	NYSE	RS	Tue, Dec 14, 2021	157.00	159.96	156.43	156.91
6858	NYSE	RS	Mon, Dec 13, 2021	159.49	159.49	155.85	156.49
6857	NYSE	RS	Fri, Dec 10, 2021	158.96	158.96	156.25	158.17
6856	NYSE	RS	Thu, Dec 9, 2021	155.65	158.03	154.05	156.86
6855	NYSE	RS	Wed, Dec 8, 2021	158.21	158.61	156.21	157.00
6854	NYSE	RS	Tue, Dec 7, 2021	156.16	159.63	156.16	157.15
6853	NYSE	RS	Mon, Dec 6, 2021	152.15	154.89	150.78	153.96
6852	NYSE	RS	Fri, Dec 3, 2021	153.71	155.34	149.82	151.39
6851	NYSE	RS	Thu, Dec 2, 2021	150.94	156.05	150.27	153.40
6850	NYSE	RS	Wed, Dec 1, 2021	150.88	155.17	149.38	149.46
6849	NYSE	RS	Tue, Nov 30, 2021	156.17	156.83	148.11	148.63
6848	NYSE	RS	Mon, Nov 29, 2021	159.81	159.98	156.34	156.83
6847	NYSE	RS	Fri, Nov 26, 2021	155.72	159.62	154.78	158.20
6846	NYSE	RS	Wed, Nov 24, 2021	164.10	164.99	161.38	161.78
6845	NYSE	RS	Tue, Nov 23, 2021	164.94	166.77	162.91	163.98
6844	NYSE	RS	Mon, Nov 22, 2021	161.65	166.94	161.55	164.00
6843	NYSE	RS	Fri, Nov 19, 2021	160.18	163.59	159.79	161.70
6842	NYSE	RS	Thu, Nov 18, 2021	158.89	161.27	158.01	160.39
6841	NYSE	RS	Wed, Nov 17, 2021	163.50	165.21	159.07	158.57
6840	NYSE	RS	Tue, Nov 16, 2021	165.52	166.48	164.57	165.57
6839	NYSE	RS	Mon, Nov 15, 2021	166.38	166.93	164.72	165.06
6838	NYSE	RS	Fri, Nov 12, 2021	166.41	167.83	165.80	166.83
6837	NYSE	RS	Thu, Nov 11, 2021	165.01	166.84	164.86	166.42
6836	NYSE	RS	Wed, Nov 10, 2021	165.02	166.39	163.71	163.91
6835	NYSE	RS	Tue, Nov 9, 2021	164.20	166.04	164.13	165.98
6834	NYSE	RS	Mon, Nov 8, 2021	165.73	167.80	164.40	164.94
6833	NYSE	RS	Fri, Nov 5, 2021	161.41	163.46	161.41	163.29
6832	NYSE	RS	Thu, Nov 4, 2021	158.78	161.68	158.78	160.81
6831	NYSE	RS	Wed, Nov 3, 2021	150.66	155.99	150.20	155.42
6830	NYSE	RS	Tue, Nov 2, 2021	148.50	150.64	148.50	150.46
6829	NYSE	RS	Mon, Nov 1, 2021	148.25	149.55	144.74	149.22
6828	NYSE	RS	Fri, Oct 29, 2021	144.89	147.88	144.89	146.16
6827	NYSE	RS	Thu, Oct 28, 2021	143.12	146.99	142.74	144.29
6826	NYSE	RS	Wed, Oct 27, 2021	149.45	150.80	143.93	143.98
6825	NYSE	RS	Tue, Oct 26, 2021	152.51	153.49	150.73	151.14
6824	NYSE	RS	Mon, Oct 25, 2021	150.16	153.63	149.68	152.85
6823	NYSE	RS	Fri, Oct 22, 2021	149.60	150.82	148.95	149.29
6822	NYSE	RS	Thu, Oct 21, 2021	146.91	148.42	145.36	148.36
6821	NYSE	RS	Wed, Oct 20, 2021	146.80	150.43	146.02	149.36
6820	NYSE	RS	Tue, Oct 19, 2021	148.68	149.30	146.97	147.57
6819	NYSE	RS	Mon, Oct 18, 2021	146.12	149.29	144.87	148.57
6818	NYSE	RS	Fri, Oct 15, 2021	147.09	149.47	147.03	147.58
6817	NYSE	RS	Thu, Oct 14, 2021	147.98	149.37	145.98	146.26
6816	NYSE	RS	Wed, Oct 13, 2021	144.50	145.41	142.48	144.77
6815	NYSE	RS	Tue, Oct 12, 2021	144.18	145.65	143.75	144.08
6814	NYSE	RS	Mon, Oct 11, 2021	143.46	146.09	143.35	144.02
6813	NYSE	RS	Fri, Oct 8, 2021	142.78	143.51	141.50	141.65
6812	NYSE	RS	Thu, Oct 7, 2021	143.29	145.32	142.47	142.66
6811	NYSE	RS	Wed, Oct 6, 2021	141.43	142.11	139.02	141.18
6810	NYSE	RS	Tue, Oct 5, 2021	142.77	145.27	141.23	143.73
6809	NYSE	RS	Mon, Oct 4, 2021	144.25	146.17	142.82	142.97
6808	NYSE	RS	Fri, Oct 1, 2021	142.42	144.47	139.62	143.26
6807	NYSE	RS	Thu, Sep 30, 2021	145.87	146.88	142.03	142.42
6806	NYSE	RS	Wed, Sep 29, 2021	148.01	148.45	143.94	144.69
6805	NYSE	RS	Tue, Sep 28, 2021	145.41	147.25	142.93	145.92
6804	NYSE	RS	Mon, Sep 27, 2021	143.05	146.07	143.05	145.40
6803	NYSE	RS	Fri, Sep 24, 2021	143.97	145.15	142.77	142.88
6802	NYSE	RS	Thu, Sep 23, 2021	144.46	146.52	143.95	144.39
6801	NYSE	RS	Wed, Sep 22, 2021	142.72	146.04	142.72	143.69
6800	NYSE	RS	Tue, Sep 21, 2021	142.23	142.23	138.41	140.17
6799	NYSE	RS	Mon, Sep 20, 2021	139.31	141.20	135.46	141.06
6798	NYSE	RS	Fri, Sep 17, 2021	145.60	145.74	142.92	144.08
6797	NYSE	RS	Thu, Sep 16, 2021	149.85	149.85	146.11	146.43
6796	NYSE	RS	Wed, Sep 15, 2021	147.71	150.40	147.02	150.09
6795	NYSE	RS	Tue, Sep 14, 2021	149.14	149.14	145.55	146.04
6794	NYSE	RS	Mon, Sep 13, 2021	150.54	150.54	147.77	149.62
6793	NYSE	RS	Fri, Sep 10, 2021	149.60	150.89	148.15	148.59
6792	NYSE	RS	Thu, Sep 9, 2021	147.99	150.10	147.50	148.65
6791	NYSE	RS	Wed, Sep 8, 2021	148.21	148.95	147.00	148.04
6790	NYSE	RS	Tue, Sep 7, 2021	149.38	150.65	148.89	149.02
6789	NYSE	RS	Fri, Sep 3, 2021	149.52	150.22	148.75	149.58
6788	NYSE	RS	Thu, Sep 2, 2021	150.49	150.51	148.68	149.63
6787	NYSE	RS	Wed, Sep 1, 2021	149.18	150.22	145.54	149.54
6786	NYSE	RS	Tue, Aug 31, 2021	152.26	152.26	149.82	150.04
6785	NYSE	RS	Mon, Aug 30, 2021	153.58	154.40	151.96	152.64
6784	NYSE	RS	Fri, Aug 27, 2021	151.00	153.98	150.58	153.09
6783	NYSE	RS	Thu, Aug 26, 2021	152.21	152.58	149.61	149.63
6782	NYSE	RS	Wed, Aug 25, 2021	152.45	153.52	151.17	151.70
6781	NYSE	RS	Tue, Aug 24, 2021	153.55	155.26	151.87	152.55
6780	NYSE	RS	Mon, Aug 23, 2021	152.02	152.35	150.61	151.08
6779	NYSE	RS	Fri, Aug 20, 2021	149.80	151.72	149.22	149.88
6778	NYSE	RS	Thu, Aug 19, 2021	146.60	150.93	146.36	149.74
6777	NYSE	RS	Wed, Aug 18, 2021	150.94	153.64	149.73	149.88
6776	NYSE	RS	Tue, Aug 17, 2021	154.01	154.14	150.04	152.57
6775	NYSE	RS	Mon, Aug 16, 2021	155.23	156.15	151.61	155.22
6774	NYSE	RS	Fri, Aug 13, 2021	157.53	158.45	156.41	157.14
6773	NYSE	RS	Thu, Aug 12, 2021	158.43	159.45	155.60	158.13
6772	NYSE	RS	Wed, Aug 11, 2021	158.50	160.08	156.94	159.30
6771	NYSE	RS	Tue, Aug 10, 2021	153.39	157.96	153.39	157.55
6770	NYSE	RS	Mon, Aug 9, 2021	151.46	154.17	150.83	153.32
6769	NYSE	RS	Fri, Aug 6, 2021	152.55	153.65	150.91	152.73
6768	NYSE	RS	Thu, Aug 5, 2021	151.75	153.21	149.66	150.40
6767	NYSE	RS	Wed, Aug 4, 2021	156.26	156.76	151.35	151.46
6766	NYSE	RS	Tue, Aug 3, 2021	154.93	157.90	152.31	157.44
6765	NYSE	RS	Mon, Aug 2, 2021	158.65	159.40	154.57	154.67
6764	NYSE	RS	Fri, Jul 30, 2021	157.99	160.11	156.49	157.15
6763	NYSE	RS	Thu, Jul 29, 2021	155.19	159.44	154.47	158.74
6762	NYSE	RS	Wed, Jul 28, 2021	154.04	154.09	150.81	153.51
6761	NYSE	RS	Tue, Jul 27, 2021	153.39	154.34	151.17	153.27
6760	NYSE	RS	Mon, Jul 26, 2021	155.13	157.00	153.70	153.76
6759	NYSE	RS	Fri, Jul 23, 2021	151.34	151.84	149.47	151.31
6758	NYSE	RS	Thu, Jul 22, 2021	149.41	150.81	146.30	149.98
6757	NYSE	RS	Wed, Jul 21, 2021	150.69	152.39	150.21	150.84
6756	NYSE	RS	Tue, Jul 20, 2021	144.17	149.72	143.58	148.76
6755	NYSE	RS	Mon, Jul 19, 2021	146.00	146.00	143.12	144.67
6754	NYSE	RS	Fri, Jul 16, 2021	151.15	151.86	148.22	148.44
6753	NYSE	RS	Thu, Jul 15, 2021	149.37	153.31	149.37	151.01
6752	NYSE	RS	Wed, Jul 14, 2021	151.69	152.47	149.03	149.92
6751	NYSE	RS	Tue, Jul 13, 2021	151.47	151.97	149.57	150.24
6750	NYSE	RS	Mon, Jul 12, 2021	149.95	153.24	148.91	152.75
6749	NYSE	RS	Fri, Jul 9, 2021	151.18	152.75	150.71	151.69
6748	NYSE	RS	Thu, Jul 8, 2021	148.13	150.78	146.66	148.40
6747	NYSE	RS	Wed, Jul 7, 2021	149.10	151.88	149.10	150.79
6746	NYSE	RS	Tue, Jul 6, 2021	151.57	152.16	147.98	148.93
6745	NYSE	RS	Fri, Jul 2, 2021	153.43	153.98	151.80	152.44
6744	NYSE	RS	Thu, Jul 1, 2021	152.62	153.65	150.21	152.92
6743	NYSE	RS	Wed, Jun 30, 2021	147.85	151.61	147.85	150.90
6742	NYSE	RS	Tue, Jun 29, 2021	149.75	151.97	148.30	148.75
6741	NYSE	RS	Mon, Jun 28, 2021	153.43	153.65	148.10	148.74
6740	NYSE	RS	Fri, Jun 25, 2021	154.11	154.99	152.81	153.28
6739	NYSE	RS	Thu, Jun 24, 2021	152.16	154.58	150.71	152.91
6738	NYSE	RS	Wed, Jun 23, 2021	151.74	154.30	151.04	151.18
6737	NYSE	RS	Tue, Jun 22, 2021	153.23	153.23	150.48	150.77
6736	NYSE	RS	Mon, Jun 21, 2021	152.10	154.04	151.04	153.50
6735	NYSE	RS	Fri, Jun 18, 2021	150.53	154.06	149.79	150.06
6734	NYSE	RS	Thu, Jun 17, 2021	162.06	162.06	153.43	154.74
6733	NYSE	RS	Wed, Jun 16, 2021	165.61	165.61	161.26	162.21
6732	NYSE	RS	Tue, Jun 15, 2021	166.79	166.93	163.48	165.49
6731	NYSE	RS	Mon, Jun 14, 2021	172.61	172.61	166.20	167.35
6730	NYSE	RS	Fri, Jun 11, 2021	174.00	175.00	171.63	173.27
6729	NYSE	RS	Thu, Jun 10, 2021	175.76	175.76	172.03	172.76
6728	NYSE	RS	Wed, Jun 9, 2021	172.76	174.30	171.82	173.26
6727	NYSE	RS	Tue, Jun 8, 2021	167.35	174.42	167.21	173.71
6726	NYSE	RS	Mon, Jun 7, 2021	169.74	169.91	165.42	167.51
6725	NYSE	RS	Fri, Jun 4, 2021	170.50	171.74	168.50	170.45
6724	NYSE	RS	Thu, Jun 3, 2021	168.30	169.90	166.16	169.48
6723	NYSE	RS	Wed, Jun 2, 2021	172.86	172.86	167.80	169.05
6722	NYSE	RS	Tue, Jun 1, 2021	170.43	172.52	169.38	172.38
6721	NYSE	RS	Fri, May 28, 2021	167.57	168.42	165.56	168.07
6720	NYSE	RS	Thu, May 27, 2021	169.34	170.40	168.04	168.31
6719	NYSE	RS	Wed, May 26, 2021	165.01	166.69	164.48	165.76
6718	NYSE	RS	Tue, May 25, 2021	168.67	169.61	165.06	165.24
6717	NYSE	RS	Mon, May 24, 2021	166.51	169.43	164.89	168.25
6716	NYSE	RS	Fri, May 21, 2021	167.53	168.60	164.46	165.93
6715	NYSE	RS	Thu, May 20, 2021	165.49	166.68	163.71	165.59
6714	NYSE	RS	Wed, May 19, 2021	164.68	166.65	161.37	166.39
6713	NYSE	RS	Tue, May 18, 2021	170.57	171.61	167.66	167.81
6712	NYSE	RS	Mon, May 17, 2021	170.45	171.25	166.99	170.60
6711	NYSE	RS	Fri, May 14, 2021	173.19	173.70	169.60	170.56
6710	NYSE	RS	Thu, May 13, 2021	168.72	174.38	168.24	172.44
6709	NYSE	RS	Wed, May 12, 2021	175.83	176.51	166.45	167.83
6708	NYSE	RS	Tue, May 11, 2021	173.34	177.53	172.62	176.48
6707	NYSE	RS	Mon, May 10, 2021	180.14	181.21	175.31	175.68
6706	NYSE	RS	Fri, May 7, 2021	175.49	177.82	171.81	177.24
6705	NYSE	RS	Thu, May 6, 2021	172.53	175.00	170.36	174.99
6704	NYSE	RS	Wed, May 5, 2021	169.84	172.22	167.51	171.30
6703	NYSE	RS	Tue, May 4, 2021	163.70	169.84	163.70	168.85
6702	NYSE	RS	Mon, May 3, 2021	163.05	165.84	162.08	164.55
6701	NYSE	RS	Fri, Apr 30, 2021	161.32	163.61	159.92	160.31
6700	NYSE	RS	Thu, Apr 29, 2021	163.34	164.92	160.48	163.62
6699	NYSE	RS	Wed, Apr 28, 2021	159.49	163.21	159.23	162.12
6698	NYSE	RS	Tue, Apr 27, 2021	159.11	160.30	157.51	160.02
6697	NYSE	RS	Mon, Apr 26, 2021	158.84	160.88	158.41	159.81
6696	NYSE	RS	Fri, Apr 23, 2021	156.65	158.16	155.41	157.49
6695	NYSE	RS	Thu, Apr 22, 2021	158.08	158.18	152.40	155.16
6694	NYSE	RS	Wed, Apr 21, 2021	151.95	155.80	151.35	155.12
6693	NYSE	RS	Tue, Apr 20, 2021	155.81	156.00	152.11	152.85
6692	NYSE	RS	Mon, Apr 19, 2021	155.50	156.87	153.28	155.30
6691	NYSE	RS	Fri, Apr 16, 2021	157.31	157.45	154.94	156.01
6690	NYSE	RS	Thu, Apr 15, 2021	156.71	156.71	154.16	155.09
6689	NYSE	RS	Wed, Apr 14, 2021	155.31	157.94	154.81	155.54
6688	NYSE	RS	Tue, Apr 13, 2021	156.55	156.71	152.65	154.30
6687	NYSE	RS	Mon, Apr 12, 2021	155.14	157.08	154.69	156.59
6686	NYSE	RS	Fri, Apr 9, 2021	153.89	156.26	153.60	154.26
6685	NYSE	RS	Thu, Apr 8, 2021	153.96	154.84	151.86	154.28
6684	NYSE	RS	Wed, Apr 7, 2021	155.44	156.05	153.53	154.53
6683	NYSE	RS	Tue, Apr 6, 2021	156.79	158.00	153.73	154.86
6682	NYSE	RS	Mon, Apr 5, 2021	158.12	159.02	156.00	156.95
6681	NYSE	RS	Thu, Apr 1, 2021	152.05	156.02	150.70	155.65
6680	NYSE	RS	Wed, Mar 31, 2021	152.78	154.23	150.67	152.29
6679	NYSE	RS	Tue, Mar 30, 2021	150.66	152.49	149.16	151.25
6678	NYSE	RS	Mon, Mar 29, 2021	154.62	158.63	150.52	150.80
6677	NYSE	RS	Fri, Mar 26, 2021	148.17	155.72	148.17	155.62
6676	NYSE	RS	Thu, Mar 25, 2021	140.98	147.39	140.40	146.72
6675	NYSE	RS	Wed, Mar 24, 2021	143.53	146.72	142.18	142.40
6674	NYSE	RS	Tue, Mar 23, 2021	144.30	145.06	140.59	141.41
6673	NYSE	RS	Mon, Mar 22, 2021	147.93	148.48	145.73	145.91
6672	NYSE	RS	Fri, Mar 19, 2021	149.74	150.26	145.46	148.78
6671	NYSE	RS	Thu, Mar 18, 2021	150.54	153.75	148.43	149.35
6670	NYSE	RS	Wed, Mar 17, 2021	149.57	152.29	148.03	149.93
6669	NYSE	RS	Tue, Mar 16, 2021	152.58	152.91	149.47	149.97
6668	NYSE	RS	Mon, Mar 15, 2021	153.06	153.06	150.17	152.35
6667	NYSE	RS	Fri, Mar 12, 2021	152.02	154.09	150.81	152.83
6666	NYSE	RS	Thu, Mar 11, 2021	149.84	151.27	148.56	151.07
6665	NYSE	RS	Wed, Mar 10, 2021	146.26	149.68	144.61	148.05
6664	NYSE	RS	Tue, Mar 9, 2021	146.25	147.12	142.62	146.00
6663	NYSE	RS	Mon, Mar 8, 2021	141.73	147.33	140.52	146.66
6662	NYSE	RS	Fri, Mar 5, 2021	138.42	140.90	135.94	140.27
6661	NYSE	RS	Thu, Mar 4, 2021	140.47	140.47	134.67	136.54
6660	NYSE	RS	Wed, Mar 3, 2021	139.39	142.57	138.08	140.44
6659	NYSE	RS	Tue, Mar 2, 2021	139.65	139.86	137.60	138.69
6658	NYSE	RS	Mon, Mar 1, 2021	135.08	139.91	134.57	139.33
6657	NYSE	RS	Fri, Feb 26, 2021	134.69	135.43	131.13	132.20
6656	NYSE	RS	Thu, Feb 25, 2021	139.00	139.45	134.79	135.42
6655	NYSE	RS	Wed, Feb 24, 2021	135.54	138.65	134.47	138.19
6654	NYSE	RS	Tue, Feb 23, 2021	135.10	136.05	133.50	135.54
6653	NYSE	RS	Mon, Feb 22, 2021	131.37	136.00	131.34	135.37
6652	NYSE	RS	Fri, Feb 19, 2021	127.84	131.99	126.42	131.37
6651	NYSE	RS	Thu, Feb 18, 2021	125.49	128.96	124.03	126.90
6650	NYSE	RS	Wed, Feb 17, 2021	127.60	128.29	125.42	125.43
6649	NYSE	RS	Tue, Feb 16, 2021	126.38	128.08	125.97	127.49
6648	NYSE	RS	Fri, Feb 12, 2021	123.95	125.77	123.48	125.59
6647	NYSE	RS	Thu, Feb 11, 2021	123.94	124.69	122.61	124.34
6646	NYSE	RS	Wed, Feb 10, 2021	125.69	125.99	123.76	123.85
6645	NYSE	RS	Tue, Feb 9, 2021	124.19	125.27	123.21	124.83
6644	NYSE	RS	Mon, Feb 8, 2021	125.40	126.31	123.73	124.53
6643	NYSE	RS	Fri, Feb 5, 2021	125.42	126.16	123.53	123.74
6642	NYSE	RS	Thu, Feb 4, 2021	122.57	124.21	121.19	123.92
6641	NYSE	RS	Wed, Feb 3, 2021	121.01	122.45	120.90	122.10
6640	NYSE	RS	Tue, Feb 2, 2021	119.58	121.01	118.78	120.86
6639	NYSE	RS	Mon, Feb 1, 2021	117.85	119.56	116.19	119.18
6638	NYSE	RS	Fri, Jan 29, 2021	117.82	118.01	114.26	116.08
6637	NYSE	RS	Thu, Jan 28, 2021	121.23	121.55	116.71	117.58
6636	NYSE	RS	Wed, Jan 27, 2021	121.16	121.96	117.93	119.34
6635	NYSE	RS	Tue, Jan 26, 2021	126.61	126.61	122.59	122.70
6634	NYSE	RS	Mon, Jan 25, 2021	126.67	126.67	124.40	125.66
6633	NYSE	RS	Fri, Jan 22, 2021	124.39	126.51	123.86	126.22
6632	NYSE	RS	Thu, Jan 21, 2021	128.50	128.66	125.24	125.41
6631	NYSE	RS	Wed, Jan 20, 2021	128.88	129.61	127.00	128.44
6630	NYSE	RS	Tue, Jan 19, 2021	128.62	129.55	127.50	128.18
6629	NYSE	RS	Fri, Jan 15, 2021	129.61	130.03	126.68	127.63
6628	NYSE	RS	Thu, Jan 14, 2021	133.57	134.36	131.42	131.94
6627	NYSE	RS	Wed, Jan 13, 2021	134.28	134.28	130.26	132.12
6626	NYSE	RS	Tue, Jan 12, 2021	132.25	135.33	130.88	135.21
6625	NYSE	RS	Mon, Jan 11, 2021	129.06	133.63	128.34	132.25
6624	NYSE	RS	Fri, Jan 8, 2021	130.34	132.00	129.20	131.29
6623	NYSE	RS	Thu, Jan 7, 2021	132.18	134.02	130.74	132.44
6622	NYSE	RS	Wed, Jan 6, 2021	126.38	131.62	126.38	131.04
6621	NYSE	RS	Tue, Jan 5, 2021	119.72	124.06	119.72	123.14
6620	NYSE	RS	Mon, Jan 4, 2021	121.78	123.92	118.69	119.71
6619	NYSE	RS	Thu, Dec 31, 2020	119.65	120.63	118.35	119.75
6618	NYSE	RS	Wed, Dec 30, 2020	118.41	120.85	118.06	119.16
6617	NYSE	RS	Tue, Dec 29, 2020	118.78	119.59	117.76	118.17
6616	NYSE	RS	Mon, Dec 28, 2020	118.97	119.92	118.14	118.41
6615	NYSE	RS	Thu, Dec 24, 2020	119.01	119.01	117.26	118.12
6614	NYSE	RS	Wed, Dec 23, 2020	118.09	119.22	117.93	118.48
6613	NYSE	RS	Tue, Dec 22, 2020	118.44	119.03	117.31	117.51
6612	NYSE	RS	Mon, Dec 21, 2020	116.08	118.77	116.08	118.67
6611	NYSE	RS	Fri, Dec 18, 2020	120.29	120.29	117.11	117.74
6610	NYSE	RS	Thu, Dec 17, 2020	120.77	120.77	118.95	119.76
6609	NYSE	RS	Wed, Dec 16, 2020	122.43	122.87	119.91	120.13
6608	NYSE	RS	Tue, Dec 15, 2020	121.30	122.00	119.00	121.90
6607	NYSE	RS	Mon, Dec 14, 2020	122.65	122.85	119.47	119.57
6606	NYSE	RS	Fri, Dec 11, 2020	121.35	122.28	119.89	121.28
6605	NYSE	RS	Thu, Dec 10, 2020	119.60	122.85	119.45	122.29
6604	NYSE	RS	Wed, Dec 9, 2020	122.25	122.69	120.01	120.08
6603	NYSE	RS	Tue, Dec 8, 2020	119.70	122.05	119.08	121.02
6602	NYSE	RS	Mon, Dec 7, 2020	121.05	121.88	120.16	120.44
6601	NYSE	RS	Fri, Dec 4, 2020	120.27	122.03	120.07	121.53
6600	NYSE	RS	Thu, Dec 3, 2020	119.44	120.43	118.46	119.47
6599	NYSE	RS	Wed, Dec 2, 2020	120.30	120.62	118.67	119.09
6598	NYSE	RS	Tue, Dec 1, 2020	120.15	121.55	119.74	120.24
6597	NYSE	RS	Mon, Nov 30, 2020	120.61	120.82	117.76	117.80
6596	NYSE	RS	Fri, Nov 27, 2020	121.75	122.35	120.77	121.23
6595	NYSE	RS	Wed, Nov 25, 2020	121.99	122.35	119.56	121.42
6594	NYSE	RS	Tue, Nov 24, 2020	120.10	123.09	119.52	122.65
6593	NYSE	RS	Mon, Nov 23, 2020	119.50	120.56	118.36	119.82
6592	NYSE	RS	Fri, Nov 20, 2020	117.97	119.05	117.32	118.20
6591	NYSE	RS	Thu, Nov 19, 2020	118.25	119.50	117.30	117.84
6590	NYSE	RS	Wed, Nov 18, 2020	121.38	121.83	118.64	118.04
6589	NYSE	RS	Tue, Nov 17, 2020	119.32	121.78	118.92	121.52
6588	NYSE	RS	Mon, Nov 16, 2020	120.98	121.99	119.26	120.82
6587	NYSE	RS	Fri, Nov 13, 2020	116.13	118.79	116.13	118.20
6586	NYSE	RS	Thu, Nov 12, 2020	116.43	116.80	113.90	115.05
6585	NYSE	RS	Wed, Nov 11, 2020	119.21	119.30	116.03	117.22
6584	NYSE	RS	Tue, Nov 10, 2020	117.98	120.38	117.16	118.99
6583	NYSE	RS	Mon, Nov 9, 2020	118.95	122.16	115.22	117.21
6582	NYSE	RS	Fri, Nov 6, 2020	113.39	113.94	111.71	112.30
6581	NYSE	RS	Thu, Nov 5, 2020	109.56	113.54	109.56	112.12
6580	NYSE	RS	Wed, Nov 4, 2020	110.05	111.04	107.36	108.26
6579	NYSE	RS	Tue, Nov 3, 2020	112.59	112.59	110.74	111.59
6578	NYSE	RS	Mon, Nov 2, 2020	110.43	111.25	109.08	110.92
6577	NYSE	RS	Fri, Oct 30, 2020	108.20	109.79	107.43	108.99
6576	NYSE	RS	Thu, Oct 29, 2020	105.42	109.79	105.01	108.71
6575	NYSE	RS	Wed, Oct 28, 2020	106.26	107.92	105.99	106.34
6574	NYSE	RS	Tue, Oct 27, 2020	107.23	110.35	107.01	108.89
6573	NYSE	RS	Mon, Oct 26, 2020	110.03	110.65	107.67	107.90
6572	NYSE	RS	Fri, Oct 23, 2020	112.59	112.63	110.31	111.24
6571	NYSE	RS	Thu, Oct 22, 2020	108.00	111.16	107.00	110.74
6570	NYSE	RS	Wed, Oct 21, 2020	112.27	113.56	112.00	112.00
6569	NYSE	RS	Tue, Oct 20, 2020	113.53	114.99	112.07	112.24
6568	NYSE	RS	Mon, Oct 19, 2020	113.43	115.17	111.79	112.40
6567	NYSE	RS	Fri, Oct 16, 2020	113.29	114.36	112.47	113.24
6566	NYSE	RS	Thu, Oct 15, 2020	110.71	113.35	110.66	113.21
6565	NYSE	RS	Wed, Oct 14, 2020	112.58	113.62	111.96	112.34
6564	NYSE	RS	Tue, Oct 13, 2020	111.43	112.93	110.41	112.15
6563	NYSE	RS	Mon, Oct 12, 2020	112.13	113.78	111.59	112.58
6562	NYSE	RS	Fri, Oct 9, 2020	113.05	113.58	111.46	111.75
6561	NYSE	RS	Thu, Oct 8, 2020	110.00	112.01	109.59	112.00
6560	NYSE	RS	Wed, Oct 7, 2020	108.30	109.98	106.53	109.46
6559	NYSE	RS	Tue, Oct 6, 2020	109.08	109.80	106.38	106.53
6558	NYSE	RS	Mon, Oct 5, 2020	107.12	109.25	107.02	108.33
6557	NYSE	RS	Fri, Oct 2, 2020	102.88	107.05	102.88	105.98
6556	NYSE	RS	Thu, Oct 1, 2020	102.51	105.36	102.37	104.75
6555	NYSE	RS	Wed, Sep 30, 2020	102.06	103.67	101.39	102.04
6554	NYSE	RS	Tue, Sep 29, 2020	103.83	104.45	102.09	102.13
6553	NYSE	RS	Mon, Sep 28, 2020	104.76	105.93	103.57	104.27
6552	NYSE	RS	Fri, Sep 25, 2020	101.01	102.99	100.46	102.62
6551	NYSE	RS	Thu, Sep 24, 2020	100.58	103.64	99.98	101.90
6550	NYSE	RS	Wed, Sep 23, 2020	100.57	102.82	100.46	100.75
6549	NYSE	RS	Tue, Sep 22, 2020	101.35	102.50	99.98	100.79
6548	NYSE	RS	Mon, Sep 21, 2020	104.35	104.53	100.00	101.25
6547	NYSE	RS	Fri, Sep 18, 2020	108.14	109.18	105.78	106.60
6546	NYSE	RS	Thu, Sep 17, 2020	105.39	108.35	103.91	107.48
6545	NYSE	RS	Wed, Sep 16, 2020	106.63	107.90	105.96	106.41
6544	NYSE	RS	Tue, Sep 15, 2020	106.82	107.80	106.17	106.37
6543	NYSE	RS	Mon, Sep 14, 2020	105.78	106.14	104.64	106.07
6542	NYSE	RS	Fri, Sep 11, 2020	104.34	105.75	103.19	105.00
6541	NYSE	RS	Thu, Sep 10, 2020	106.46	106.48	104.10	104.16
6540	NYSE	RS	Wed, Sep 9, 2020	104.50	107.65	104.35	105.80
6539	NYSE	RS	Tue, Sep 8, 2020	106.32	106.53	103.84	103.87
6538	NYSE	RS	Fri, Sep 4, 2020	108.74	109.45	106.66	107.95
6537	NYSE	RS	Thu, Sep 3, 2020	108.64	110.56	106.52	106.97
6536	NYSE	RS	Wed, Sep 2, 2020	106.75	109.44	105.82	109.24
6535	NYSE	RS	Tue, Sep 1, 2020	105.06	107.15	104.54	107.01
6534	NYSE	RS	Mon, Aug 31, 2020	106.73	106.97	104.80	104.87
6533	NYSE	RS	Fri, Aug 28, 2020	105.91	106.66	105.07	106.27
6532	NYSE	RS	Thu, Aug 27, 2020	105.90	106.30	105.06	105.54
6531	NYSE	RS	Wed, Aug 26, 2020	104.59	105.54	104.14	105.26
6530	NYSE	RS	Tue, Aug 25, 2020	105.66	106.36	103.89	104.85
6529	NYSE	RS	Mon, Aug 24, 2020	104.53	105.90	103.72	105.79
6528	NYSE	RS	Fri, Aug 21, 2020	104.37	105.02	103.22	103.49
6527	NYSE	RS	Thu, Aug 20, 2020	103.48	106.22	103.20	105.29
6526	NYSE	RS	Wed, Aug 19, 2020	105.71	107.01	104.53	104.67
6525	NYSE	RS	Tue, Aug 18, 2020	106.98	107.87	106.00	106.17
6524	NYSE	RS	Mon, Aug 17, 2020	106.52	107.90	106.15	106.64
6523	NYSE	RS	Fri, Aug 14, 2020	105.17	107.51	104.99	106.32
6522	NYSE	RS	Thu, Aug 13, 2020	106.15	106.58	105.16	105.66
6521	NYSE	RS	Wed, Aug 12, 2020	108.14	108.24	106.46	106.82
6520	NYSE	RS	Tue, Aug 11, 2020	107.74	109.43	106.57	107.02
6519	NYSE	RS	Mon, Aug 10, 2020	104.78	106.92	104.68	106.64
6518	NYSE	RS	Fri, Aug 7, 2020	101.61	104.30	100.58	104.14
6517	NYSE	RS	Thu, Aug 6, 2020	102.31	102.94	101.91	102.30
6516	NYSE	RS	Wed, Aug 5, 2020	103.86	104.77	102.61	102.79
6515	NYSE	RS	Tue, Aug 4, 2020	103.34	103.54	101.02	102.07
6514	NYSE	RS	Mon, Aug 3, 2020	99.22	101.83	98.38	101.09
6513	NYSE	RS	Fri, Jul 31, 2020	99.53	99.53	97.31	98.26
6512	NYSE	RS	Thu, Jul 30, 2020	100.04	100.72	98.76	99.56
6511	NYSE	RS	Wed, Jul 29, 2020	100.99	101.96	100.09	101.76
6510	NYSE	RS	Tue, Jul 28, 2020	102.56	102.56	100.08	100.25
6509	NYSE	RS	Mon, Jul 27, 2020	102.34	103.57	101.11	103.46
6508	NYSE	RS	Fri, Jul 24, 2020	100.75	102.46	99.09	102.45
6507	NYSE	RS	Thu, Jul 23, 2020	101.51	107.06	100.24	100.82
6506	NYSE	RS	Wed, Jul 22, 2020	94.59	96.67	94.47	96.50
6505	NYSE	RS	Tue, Jul 21, 2020	94.22	96.48	94.22	95.37
6504	NYSE	RS	Mon, Jul 20, 2020	94.00	94.55	93.61	93.88
6503	NYSE	RS	Fri, Jul 17, 2020	94.75	95.15	93.85	94.15
6502	NYSE	RS	Thu, Jul 16, 2020	94.60	95.05	94.02	94.56
6501	NYSE	RS	Wed, Jul 15, 2020	95.65	95.84	93.81	95.10
6500	NYSE	RS	Tue, Jul 14, 2020	90.73	93.90	90.01	93.89
6499	NYSE	RS	Mon, Jul 13, 2020	94.01	94.01	91.13	91.24
6498	NYSE	RS	Fri, Jul 10, 2020	89.89	92.55	89.89	92.46
6497	NYSE	RS	Thu, Jul 9, 2020	92.86	93.04	89.38	89.88
6496	NYSE	RS	Wed, Jul 8, 2020	94.32	94.48	91.78	92.10
6495	NYSE	RS	Tue, Jul 7, 2020	93.80	95.23	93.03	93.86
6494	NYSE	RS	Mon, Jul 6, 2020	96.32	96.36	93.45	95.16
6493	NYSE	RS	Thu, Jul 2, 2020	95.04	96.02	93.34	94.35
6492	NYSE	RS	Wed, Jul 1, 2020	95.53	95.53	92.29	92.97
6491	NYSE	RS	Tue, Jun 30, 2020	92.39	95.22	92.39	94.93
6490	NYSE	RS	Mon, Jun 29, 2020	91.54	93.86	91.54	92.89
6489	NYSE	RS	Fri, Jun 26, 2020	91.82	91.82	89.60	90.41
6488	NYSE	RS	Thu, Jun 25, 2020	91.11	92.96	90.00	92.89
6487	NYSE	RS	Wed, Jun 24, 2020	94.09	94.27	90.90	91.06
6486	NYSE	RS	Tue, Jun 23, 2020	97.79	98.10	95.33	95.38
6485	NYSE	RS	Mon, Jun 22, 2020	95.74	96.48	94.33	96.25
6484	NYSE	RS	Fri, Jun 19, 2020	96.31	97.07	94.21	95.75
6483	NYSE	RS	Thu, Jun 18, 2020	94.85	96.10	94.54	95.48
6482	NYSE	RS	Wed, Jun 17, 2020	96.74	97.35	95.63	95.98
6481	NYSE	RS	Tue, Jun 16, 2020	97.85	99.69	96.25	97.05
6480	NYSE	RS	Mon, Jun 15, 2020	89.86	94.68	89.86	93.81
6479	NYSE	RS	Fri, Jun 12, 2020	94.32	96.20	91.25	93.15
6478	NYSE	RS	Thu, Jun 11, 2020	98.23	98.98	91.46	91.69
6477	NYSE	RS	Wed, Jun 10, 2020	101.07	103.31	100.91	101.92
6476	NYSE	RS	Tue, Jun 9, 2020	100.22	101.24	98.80	101.07
6475	NYSE	RS	Mon, Jun 8, 2020	103.11	104.29	101.45	102.13
6474	NYSE	RS	Fri, Jun 5, 2020	103.77	105.78	101.78	101.92
6473	NYSE	RS	Thu, Jun 4, 2020	99.58	101.17	98.67	101.10
6472	NYSE	RS	Wed, Jun 3, 2020	99.75	102.35	99.41	100.15
6471	NYSE	RS	Tue, Jun 2, 2020	99.29	99.29	97.74	98.54
6470	NYSE	RS	Mon, Jun 1, 2020	97.33	98.41	96.39	97.96
6469	NYSE	RS	Fri, May 29, 2020	96.94	97.25	94.68	97.00
6468	NYSE	RS	Thu, May 28, 2020	99.31	99.31	96.80	97.68
6467	NYSE	RS	Wed, May 27, 2020	95.93	98.87	95.38	98.13
6466	NYSE	RS	Tue, May 26, 2020	95.00	95.61	93.66	94.14
6465	NYSE	RS	Fri, May 22, 2020	91.32	91.96	89.60	91.46
6464	NYSE	RS	Thu, May 21, 2020	91.21	92.52	91.03	91.28
6463	NYSE	RS	Wed, May 20, 2020	91.87	93.25	91.01	91.30
6462	NYSE	RS	Tue, May 19, 2020	92.87	94.28	91.31	91.42
6461	NYSE	RS	Mon, May 18, 2020	91.31	94.03	90.56	93.47
6460	NYSE	RS	Fri, May 15, 2020	85.16	87.83	83.79	87.55
6459	NYSE	RS	Thu, May 14, 2020	81.40	85.73	80.20	85.53
6458	NYSE	RS	Wed, May 13, 2020	84.13	86.00	82.51	83.02
6457	NYSE	RS	Tue, May 12, 2020	91.58	91.58	86.99	86.99
6456	NYSE	RS	Mon, May 11, 2020	90.41	91.92	89.41	91.33
6455	NYSE	RS	Fri, May 8, 2020	90.66	93.07	90.41	92.87
6454	NYSE	RS	Thu, May 7, 2020	88.42	90.22	88.42	88.85
6453	NYSE	RS	Wed, May 6, 2020	87.75	88.23	85.72	86.62
6452	NYSE	RS	Tue, May 5, 2020	88.91	89.90	87.00	87.08
6451	NYSE	RS	Mon, May 4, 2020	87.04	88.43	86.20	87.39
6450	NYSE	RS	Fri, May 1, 2020	87.46	90.40	86.70	87.75
6449	NYSE	RS	Thu, Apr 30, 2020	93.45	94.06	89.28	89.58
6448	NYSE	RS	Wed, Apr 29, 2020	91.19	96.28	91.19	94.94
6447	NYSE	RS	Tue, Apr 28, 2020	91.13	92.00	88.21	89.46
6446	NYSE	RS	Mon, Apr 27, 2020	87.74	91.16	86.40	90.22
6445	NYSE	RS	Fri, Apr 24, 2020	88.98	88.98	85.70	87.12
6444	NYSE	RS	Thu, Apr 23, 2020	85.13	90.47	85.01	85.91
6443	NYSE	RS	Wed, Apr 22, 2020	85.28	86.00	82.65	83.83
6442	NYSE	RS	Tue, Apr 21, 2020	82.65	84.71	81.86	83.49
6441	NYSE	RS	Mon, Apr 20, 2020	85.46	87.81	84.68	85.04
6440	NYSE	RS	Fri, Apr 17, 2020	85.31	88.47	85.31	88.07
6439	NYSE	RS	Thu, Apr 16, 2020	83.17	83.66	80.06	82.70
6438	NYSE	RS	Wed, Apr 15, 2020	85.08	85.80	82.11	82.92
6437	NYSE	RS	Tue, Apr 14, 2020	89.43	90.91	87.36	88.72
6436	NYSE	RS	Mon, Apr 13, 2020	89.28	90.00	86.82	87.20
6435	NYSE	RS	Thu, Apr 9, 2020	90.00	92.60	89.00	89.84
6434	NYSE	RS	Wed, Apr 8, 2020	86.29	89.69	84.30	87.71
6433	NYSE	RS	Tue, Apr 7, 2020	87.23	88.92	85.15	85.18
6432	NYSE	RS	Mon, Apr 6, 2020	83.74	85.07	83.11	84.32
6431	NYSE	RS	Fri, Apr 3, 2020	82.14	83.92	78.23	79.76
6430	NYSE	RS	Thu, Apr 2, 2020	83.53	85.33	80.01	83.53
6429	NYSE	RS	Wed, Apr 1, 2020	83.98	86.15	81.63	83.13
6428	NYSE	RS	Tue, Mar 31, 2020	89.10	91.28	86.54	87.59
6427	NYSE	RS	Mon, Mar 30, 2020	83.89	89.26	81.76	88.67
6426	NYSE	RS	Fri, Mar 27, 2020	88.26	89.06	83.04	83.42
6425	NYSE	RS	Thu, Mar 26, 2020	84.30	92.09	83.74	91.56
6424	NYSE	RS	Wed, Mar 25, 2020	82.91	89.55	80.40	83.37
6423	NYSE	RS	Tue, Mar 24, 2020	74.25	83.35	73.86	82.81
6422	NYSE	RS	Mon, Mar 23, 2020	73.97	75.24	70.57	71.42
6421	NYSE	RS	Fri, Mar 20, 2020	78.47	80.57	73.59	74.41
6420	NYSE	RS	Thu, Mar 19, 2020	75.14	82.40	73.01	78.32
6419	NYSE	RS	Wed, Mar 18, 2020	78.26	80.26	75.02	75.98
6418	NYSE	RS	Tue, Mar 17, 2020	82.18	85.35	78.72	83.45
6417	NYSE	RS	Mon, Mar 16, 2020	79.50	86.99	75.53	80.57
6416	NYSE	RS	Fri, Mar 13, 2020	91.36	91.46	85.10	89.92
6415	NYSE	RS	Thu, Mar 12, 2020	88.79	92.33	80.10	86.05
6414	NYSE	RS	Wed, Mar 11, 2020	96.26	98.10	94.12	94.86
6413	NYSE	RS	Tue, Mar 10, 2020	97.02	99.31	94.74	98.99
6412	NYSE	RS	Mon, Mar 9, 2020	99.20	99.20	94.10	94.25
6411	NYSE	RS	Fri, Mar 6, 2020	102.13	104.31	101.33	102.70
6410	NYSE	RS	Thu, Mar 5, 2020	105.76	106.91	104.68	105.28
6409	NYSE	RS	Wed, Mar 4, 2020	106.98	108.93	105.00	108.71
6408	NYSE	RS	Tue, Mar 3, 2020	105.77	109.44	104.77	105.38
6407	NYSE	RS	Mon, Mar 2, 2020	102.83	105.90	101.38	105.77
6406	NYSE	RS	Fri, Feb 28, 2020	100.80	103.21	99.39	102.29
6405	NYSE	RS	Thu, Feb 27, 2020	106.26	107.97	104.28	104.49
6404	NYSE	RS	Wed, Feb 26, 2020	108.23	109.85	107.84	108.62
6403	NYSE	RS	Tue, Feb 25, 2020	109.06	110.31	106.69	107.46
6402	NYSE	RS	Mon, Feb 24, 2020	107.11	109.64	106.78	108.75
6401	NYSE	RS	Fri, Feb 21, 2020	108.47	111.97	107.79	110.95
6400	NYSE	RS	Thu, Feb 20, 2020	117.52	118.86	106.01	109.40
6399	NYSE	RS	Wed, Feb 19, 2020	116.51	117.78	116.32	117.20
6398	NYSE	RS	Tue, Feb 18, 2020	115.77	116.91	115.27	116.02
6397	NYSE	RS	Fri, Feb 14, 2020	116.35	116.65	115.33	116.05
6396	NYSE	RS	Thu, Feb 13, 2020	116.39	117.23	116.14	116.38
6395	NYSE	RS	Wed, Feb 12, 2020	118.91	118.99	116.69	116.97
6394	NYSE	RS	Tue, Feb 11, 2020	117.19	119.09	117.19	117.82
6393	NYSE	RS	Mon, Feb 10, 2020	115.50	117.17	115.50	116.51
6392	NYSE	RS	Fri, Feb 7, 2020	117.85	118.20	115.74	116.06
6391	NYSE	RS	Thu, Feb 6, 2020	119.85	120.03	118.09	118.59
6390	NYSE	RS	Wed, Feb 5, 2020	117.81	119.34	117.18	118.98
6389	NYSE	RS	Tue, Feb 4, 2020	118.13	118.13	116.45	116.71
6388	NYSE	RS	Mon, Feb 3, 2020	115.33	116.79	114.84	116.14
6387	NYSE	RS	Fri, Jan 31, 2020	116.59	116.84	114.60	114.80
6386	NYSE	RS	Thu, Jan 30, 2020	114.16	117.68	113.96	117.65
6385	NYSE	RS	Wed, Jan 29, 2020	115.52	116.39	114.71	114.77
6384	NYSE	RS	Tue, Jan 28, 2020	115.93	116.81	114.76	115.73
6383	NYSE	RS	Mon, Jan 27, 2020	114.72	116.19	114.32	114.98
6382	NYSE	RS	Fri, Jan 24, 2020	118.02	118.02	115.58	116.74
6381	NYSE	RS	Thu, Jan 23, 2020	116.61	118.46	114.82	118.06
6380	NYSE	RS	Wed, Jan 22, 2020	117.43	118.27	117.11	117.41
6379	NYSE	RS	Tue, Jan 21, 2020	119.67	120.13	116.09	116.95
6378	NYSE	RS	Fri, Jan 17, 2020	121.57	122.06	120.92	121.50
6377	NYSE	RS	Thu, Jan 16, 2020	121.98	121.98	120.19	120.84
6376	NYSE	RS	Wed, Jan 15, 2020	120.58	121.71	120.46	121.34
6375	NYSE	RS	Tue, Jan 14, 2020	120.31	121.28	119.95	121.24
6374	NYSE	RS	Mon, Jan 13, 2020	119.31	121.53	118.77	120.52
6373	NYSE	RS	Fri, Jan 10, 2020	119.62	119.71	117.89	118.02
6372	NYSE	RS	Thu, Jan 9, 2020	119.20	119.82	118.47	119.69
6371	NYSE	RS	Wed, Jan 8, 2020	118.38	120.14	118.28	118.73
6370	NYSE	RS	Tue, Jan 7, 2020	117.73	119.85	117.73	118.85
6369	NYSE	RS	Mon, Jan 6, 2020	118.42	119.04	117.82	118.52
6368	NYSE	RS	Fri, Jan 3, 2020	117.57	119.47	117.57	118.81
6367	NYSE	RS	Thu, Jan 2, 2020	120.85	120.88	118.45	119.25
6366	NYSE	RS	Tue, Dec 31, 2019	119.94	120.82	119.63	119.76
6365	NYSE	RS	Mon, Dec 30, 2019	120.59	120.83	119.74	120.09
6364	NYSE	RS	Fri, Dec 27, 2019	120.97	121.31	120.01	120.28
6363	NYSE	RS	Thu, Dec 26, 2019	120.65	121.25	119.53	120.83
6362	NYSE	RS	Tue, Dec 24, 2019	121.12	121.34	120.58	120.65
6361	NYSE	RS	Mon, Dec 23, 2019	121.25	121.26	120.41	120.83
6360	NYSE	RS	Fri, Dec 20, 2019	120.55	122.17	119.97	121.33
6359	NYSE	RS	Thu, Dec 19, 2019	120.62	121.04	120.10	120.16
6358	NYSE	RS	Wed, Dec 18, 2019	120.66	120.97	119.26	120.84
6357	NYSE	RS	Tue, Dec 17, 2019	119.31	121.43	118.18	121.08
6356	NYSE	RS	Mon, Dec 16, 2019	120.45	120.47	118.74	118.87
6355	NYSE	RS	Fri, Dec 13, 2019	120.28	121.16	119.02	119.75
6354	NYSE	RS	Thu, Dec 12, 2019	119.40	120.99	118.44	120.87
6353	NYSE	RS	Wed, Dec 11, 2019	120.24	120.96	119.97	120.47
6352	NYSE	RS	Tue, Dec 10, 2019	119.90	121.29	119.83	120.33
6351	NYSE	RS	Mon, Dec 9, 2019	120.17	121.72	120.14	120.54
6350	NYSE	RS	Fri, Dec 6, 2019	119.00	121.09	119.00	120.22
6349	NYSE	RS	Thu, Dec 5, 2019	116.94	118.67	116.70	118.65
6348	NYSE	RS	Wed, Dec 4, 2019	118.69	119.30	116.76	117.12
6347	NYSE	RS	Tue, Dec 3, 2019	116.88	118.13	116.06	118.03
6346	NYSE	RS	Mon, Dec 2, 2019	118.28	118.96	117.79	118.51
6345	NYSE	RS	Fri, Nov 29, 2019	118.52	118.76	117.58	117.98
6344	NYSE	RS	Wed, Nov 27, 2019	119.30	119.35	117.90	118.97
6343	NYSE	RS	Tue, Nov 26, 2019	117.19	119.32	116.53	119.16
6342	NYSE	RS	Mon, Nov 25, 2019	116.86	118.51	115.87	116.86
6341	NYSE	RS	Fri, Nov 22, 2019	117.16	117.23	116.23	116.39
6340	NYSE	RS	Thu, Nov 21, 2019	116.79	117.64	116.26	116.28
6339	NYSE	RS	Wed, Nov 20, 2019	115.21	118.38	114.62	117.21
6338	NYSE	RS	Tue, Nov 19, 2019	116.56	116.56	114.36	115.82
6337	NYSE	RS	Mon, Nov 18, 2019	113.04	116.52	112.70	116.44
6336	NYSE	RS	Fri, Nov 15, 2019	113.83	114.73	112.80	113.17
6335	NYSE	RS	Thu, Nov 14, 2019	113.65	114.67	112.64	112.94
6334	NYSE	RS	Wed, Nov 13, 2019	115.39	116.31	114.59	114.26
6333	NYSE	RS	Tue, Nov 12, 2019	116.52	116.79	115.36	115.72
6332	NYSE	RS	Mon, Nov 11, 2019	116.81	116.88	116.08	116.52
6331	NYSE	RS	Fri, Nov 8, 2019	117.03	118.58	116.94	117.34
6330	NYSE	RS	Thu, Nov 7, 2019	118.62	119.09	117.31	117.44
6329	NYSE	RS	Wed, Nov 6, 2019	117.94	118.54	116.98	117.20
6328	NYSE	RS	Tue, Nov 5, 2019	119.50	120.49	118.51	118.57
6327	NYSE	RS	Mon, Nov 4, 2019	118.50	119.05	117.74	118.60
6326	NYSE	RS	Fri, Nov 1, 2019	117.28	119.10	117.28	117.67
6325	NYSE	RS	Thu, Oct 31, 2019	117.18	117.61	115.73	116.04
6324	NYSE	RS	Wed, Oct 30, 2019	118.14	118.90	117.44	118.05
6323	NYSE	RS	Tue, Oct 29, 2019	118.10	120.85	118.10	119.73
6322	NYSE	RS	Mon, Oct 28, 2019	116.11	118.75	116.10	118.12
6321	NYSE	RS	Fri, Oct 25, 2019	113.25	117.31	112.79	116.05
6320	NYSE	RS	Thu, Oct 24, 2019	105.63	112.89	105.00	112.84
6319	NYSE	RS	Wed, Oct 23, 2019	99.65	99.68	98.32	99.23
6318	NYSE	RS	Tue, Oct 22, 2019	99.28	100.19	98.74	99.65
6317	NYSE	RS	Mon, Oct 21, 2019	100.27	100.91	98.97	99.01
6316	NYSE	RS	Fri, Oct 18, 2019	100.00	100.17	98.97	99.35
6315	NYSE	RS	Thu, Oct 17, 2019	100.42	101.10	99.12	99.95
6314	NYSE	RS	Wed, Oct 16, 2019	99.90	100.57	98.67	99.32
6313	NYSE	RS	Tue, Oct 15, 2019	99.63	101.97	98.80	100.82
6312	NYSE	RS	Mon, Oct 14, 2019	100.41	100.74	98.95	99.88
6311	NYSE	RS	Fri, Oct 11, 2019	101.51	102.88	101.50	101.64
6310	NYSE	RS	Thu, Oct 10, 2019	98.96	100.41	98.13	100.01
6309	NYSE	RS	Wed, Oct 9, 2019	99.13	99.13	96.74	98.04
6308	NYSE	RS	Tue, Oct 8, 2019	97.98	99.19	97.31	98.18
6307	NYSE	RS	Mon, Oct 7, 2019	99.33	99.62	98.10	98.72
6306	NYSE	RS	Fri, Oct 4, 2019	98.45	99.60	98.13	99.50
6305	NYSE	RS	Thu, Oct 3, 2019	96.72	98.09	95.39	98.07
6304	NYSE	RS	Wed, Oct 2, 2019	98.01	98.49	96.53	97.10
6303	NYSE	RS	Tue, Oct 1, 2019	100.34	102.00	98.91	99.15
6302	NYSE	RS	Mon, Sep 30, 2019	98.66	99.91	98.56	99.66
6301	NYSE	RS	Fri, Sep 27, 2019	99.30	99.82	98.47	98.89
6300	NYSE	RS	Thu, Sep 26, 2019	99.78	99.78	97.58	98.79
6299	NYSE	RS	Wed, Sep 25, 2019	98.05	100.46	98.05	100.20
6298	NYSE	RS	Tue, Sep 24, 2019	100.94	101.18	97.80	98.35
6297	NYSE	RS	Mon, Sep 23, 2019	99.86	102.30	99.23	101.27
6296	NYSE	RS	Fri, Sep 20, 2019	103.44	103.53	100.35	100.47
6295	NYSE	RS	Thu, Sep 19, 2019	102.74	104.70	102.38	103.53
6294	NYSE	RS	Wed, Sep 18, 2019	102.70	103.30	102.08	103.15
6293	NYSE	RS	Tue, Sep 17, 2019	101.44	103.59	100.99	103.33
6292	NYSE	RS	Mon, Sep 16, 2019	102.33	103.72	101.22	102.56
6291	NYSE	RS	Fri, Sep 13, 2019	104.97	104.97	103.36	103.40
6290	NYSE	RS	Thu, Sep 12, 2019	103.56	104.35	102.69	103.74
6289	NYSE	RS	Wed, Sep 11, 2019	103.50	103.50	101.78	103.34
6288	NYSE	RS	Tue, Sep 10, 2019	100.33	103.10	99.33	103.04
6287	NYSE	RS	Mon, Sep 9, 2019	100.84	101.13	99.81	100.38
6286	NYSE	RS	Fri, Sep 6, 2019	101.63	101.94	99.98	100.08
6285	NYSE	RS	Thu, Sep 5, 2019	100.31	102.18	99.80	100.17
6284	NYSE	RS	Wed, Sep 4, 2019	97.96	99.14	97.76	99.12
6283	NYSE	RS	Tue, Sep 3, 2019	96.31	96.71	95.25	96.61
6282	NYSE	RS	Fri, Aug 30, 2019	98.52	98.52	96.96	97.23
6281	NYSE	RS	Thu, Aug 29, 2019	96.50	98.14	96.50	97.59
6280	NYSE	RS	Wed, Aug 28, 2019	94.18	95.83	93.43	95.43
6279	NYSE	RS	Tue, Aug 27, 2019	96.10	96.10	94.48	94.51
6278	NYSE	RS	Mon, Aug 26, 2019	96.14	96.45	95.31	95.78
6277	NYSE	RS	Fri, Aug 23, 2019	97.21	98.14	95.24	95.57
6276	NYSE	RS	Thu, Aug 22, 2019	98.68	98.88	97.49	97.76
6275	NYSE	RS	Wed, Aug 21, 2019	99.14	99.14	97.64	98.15
6274	NYSE	RS	Tue, Aug 20, 2019	98.33	99.29	97.81	98.19
6273	NYSE	RS	Mon, Aug 19, 2019	98.82	99.49	98.62	98.92
6272	NYSE	RS	Fri, Aug 16, 2019	96.20	97.84	96.20	97.59
6271	NYSE	RS	Thu, Aug 15, 2019	96.18	96.50	95.04	95.81
6270	NYSE	RS	Wed, Aug 14, 2019	96.82	97.54	95.84	95.68
6269	NYSE	RS	Tue, Aug 13, 2019	97.55	100.64	97.06	99.26
6268	NYSE	RS	Mon, Aug 12, 2019	98.46	98.52	96.91	97.50
6267	NYSE	RS	Fri, Aug 9, 2019	99.36	99.58	98.13	98.42
6266	NYSE	RS	Thu, Aug 8, 2019	98.96	100.54	98.68	100.20
6265	NYSE	RS	Wed, Aug 7, 2019	96.63	98.06	95.70	97.93
6264	NYSE	RS	Tue, Aug 6, 2019	96.76	98.10	95.75	98.08
6263	NYSE	RS	Mon, Aug 5, 2019	96.26	96.92	95.56	96.64
6262	NYSE	RS	Fri, Aug 2, 2019	98.09	98.79	96.91	97.91
6261	NYSE	RS	Thu, Aug 1, 2019	99.65	100.30	97.85	98.88
6260	NYSE	RS	Wed, Jul 31, 2019	100.73	101.14	99.15	99.95
6259	NYSE	RS	Tue, Jul 30, 2019	100.31	101.28	100.26	100.73
6258	NYSE	RS	Mon, Jul 29, 2019	102.59	102.70	101.23	101.31
6257	NYSE	RS	Fri, Jul 26, 2019	101.31	105.25	100.67	103.00
6256	NYSE	RS	Thu, Jul 25, 2019	95.89	101.55	95.53	101.09
6255	NYSE	RS	Wed, Jul 24, 2019	92.78	93.48	91.96	93.10
6254	NYSE	RS	Tue, Jul 23, 2019	93.87	95.05	93.46	93.49
6253	NYSE	RS	Mon, Jul 22, 2019	93.44	94.06	92.58	93.32
6252	NYSE	RS	Fri, Jul 19, 2019	92.82	94.12	92.05	93.30
6251	NYSE	RS	Thu, Jul 18, 2019	92.29	92.93	91.76	92.37
6250	NYSE	RS	Wed, Jul 17, 2019	93.25	93.54	91.88	91.92
6249	NYSE	RS	Tue, Jul 16, 2019	92.37	94.27	92.21	93.27
6248	NYSE	RS	Mon, Jul 15, 2019	92.53	92.75	91.28	92.37
6247	NYSE	RS	Fri, Jul 12, 2019	91.22	91.97	90.92	91.84
6246	NYSE	RS	Thu, Jul 11, 2019	91.21	91.42	90.36	90.81
6245	NYSE	RS	Wed, Jul 10, 2019	93.07	93.36	91.36	91.48
6244	NYSE	RS	Tue, Jul 9, 2019	91.59	92.42	90.36	92.30
6243	NYSE	RS	Mon, Jul 8, 2019	93.63	94.19	92.19	92.40
6242	NYSE	RS	Fri, Jul 5, 2019	93.57	94.06	91.58	93.94
6241	NYSE	RS	Wed, Jul 3, 2019	94.83	95.09	94.02	94.39
6240	NYSE	RS	Tue, Jul 2, 2019	95.35	95.35	94.05	94.57
6239	NYSE	RS	Mon, Jul 1, 2019	95.00	95.66	94.84	95.52
6238	NYSE	RS	Fri, Jun 28, 2019	93.20	94.65	92.67	94.62
6237	NYSE	RS	Thu, Jun 27, 2019	92.45	93.09	92.08	92.97
6236	NYSE	RS	Wed, Jun 26, 2019	90.43	92.29	89.92	92.05
6235	NYSE	RS	Tue, Jun 25, 2019	89.85	90.82	89.33	89.71
6234	NYSE	RS	Mon, Jun 24, 2019	90.20	90.21	88.93	89.79
6233	NYSE	RS	Fri, Jun 21, 2019	90.25	90.95	89.98	90.29
6232	NYSE	RS	Thu, Jun 20, 2019	91.09	91.33	89.79	90.51
6231	NYSE	RS	Wed, Jun 19, 2019	89.75	90.52	89.10	89.98
6230	NYSE	RS	Tue, Jun 18, 2019	88.35	91.12	88.35	89.26
6229	NYSE	RS	Mon, Jun 17, 2019	88.33	88.44	86.45	87.47
6228	NYSE	RS	Fri, Jun 14, 2019	89.01	89.27	88.33	88.94
6227	NYSE	RS	Thu, Jun 13, 2019	89.51	89.94	88.70	89.55
6226	NYSE	RS	Wed, Jun 12, 2019	88.78	89.51	87.92	89.07
6225	NYSE	RS	Tue, Jun 11, 2019	88.08	89.33	88.08	89.10
6224	NYSE	RS	Mon, Jun 10, 2019	87.01	87.86	86.63	86.87
6223	NYSE	RS	Fri, Jun 7, 2019	86.80	87.39	85.77	86.61
6222	NYSE	RS	Thu, Jun 6, 2019	86.27	86.97	85.61	86.73
6221	NYSE	RS	Wed, Jun 5, 2019	86.67	86.67	85.24	86.39
6220	NYSE	RS	Tue, Jun 4, 2019	85.64	86.73	85.33	86.44
6219	NYSE	RS	Mon, Jun 3, 2019	83.36	85.20	83.36	85.10
6218	NYSE	RS	Fri, May 31, 2019	83.60	84.11	82.77	83.27
6217	NYSE	RS	Thu, May 30, 2019	85.45	85.91	84.64	84.95
6216	NYSE	RS	Wed, May 29, 2019	83.01	85.15	82.62	84.82
6215	NYSE	RS	Tue, May 28, 2019	85.18	85.33	83.90	83.98
6214	NYSE	RS	Fri, May 24, 2019	85.72	85.86	84.78	84.97
6213	NYSE	RS	Thu, May 23, 2019	85.12	85.80	83.64	84.85
6212	NYSE	RS	Wed, May 22, 2019	88.69	88.70	86.86	86.45
6211	NYSE	RS	Tue, May 21, 2019	88.12	89.86	87.90	89.32
6210	NYSE	RS	Mon, May 20, 2019	86.98	88.16	86.77	87.34
6209	NYSE	RS	Fri, May 17, 2019	88.68	89.76	87.67	87.72
6208	NYSE	RS	Thu, May 16, 2019	89.68	90.31	89.19	89.54
6207	NYSE	RS	Wed, May 15, 2019	87.95	89.43	87.21	89.34
6206	NYSE	RS	Tue, May 14, 2019	87.74	89.49	87.19	88.98
6205	NYSE	RS	Mon, May 13, 2019	89.15	89.19	85.52	87.02
6204	NYSE	RS	Fri, May 10, 2019	89.88	91.38	89.51	91.31
6203	NYSE	RS	Thu, May 9, 2019	89.00	90.66	88.59	90.27
6202	NYSE	RS	Wed, May 8, 2019	88.79	90.53	88.62	89.92
6201	NYSE	RS	Tue, May 7, 2019	90.70	91.44	88.48	89.05
6200	NYSE	RS	Mon, May 6, 2019	90.23	92.43	90.14	91.66
6199	NYSE	RS	Fri, May 3, 2019	91.00	92.64	91.00	92.14
6198	NYSE	RS	Thu, May 2, 2019	89.64	90.85	89.28	90.04
6197	NYSE	RS	Wed, May 1, 2019	91.76	91.76	89.94	90.01
6196	NYSE	RS	Tue, Apr 30, 2019	91.68	92.30	91.20	91.96
6195	NYSE	RS	Mon, Apr 29, 2019	91.50	91.94	90.68	91.70
6194	NYSE	RS	Fri, Apr 26, 2019	91.00	92.72	90.90	91.76
6193	NYSE	RS	Thu, Apr 25, 2019	91.92	92.88	89.35	91.34
6192	NYSE	RS	Wed, Apr 24, 2019	89.57	89.68	88.65	88.82
6191	NYSE	RS	Tue, Apr 23, 2019	88.87	90.15	88.58	89.34
6190	NYSE	RS	Mon, Apr 22, 2019	89.64	89.70	88.19	88.98
6189	NYSE	RS	Thu, Apr 18, 2019	89.74	90.60	89.38	90.00
6188	NYSE	RS	Wed, Apr 17, 2019	92.51	93.22	91.05	91.13
6187	NYSE	RS	Tue, Apr 16, 2019	91.78	91.98	91.40	91.69
6186	NYSE	RS	Mon, Apr 15, 2019	91.26	91.56	90.56	91.28
6185	NYSE	RS	Fri, Apr 12, 2019	91.23	91.73	90.65	91.30
6184	NYSE	RS	Thu, Apr 11, 2019	91.28	91.68	90.29	90.78
6183	NYSE	RS	Wed, Apr 10, 2019	91.70	91.74	90.76	91.36
6182	NYSE	RS	Tue, Apr 9, 2019	92.88	92.88	91.02	91.22
6181	NYSE	RS	Mon, Apr 8, 2019	94.25	94.32	93.32	93.49
6180	NYSE	RS	Fri, Apr 5, 2019	94.23	94.97	94.04	94.25
6179	NYSE	RS	Thu, Apr 4, 2019	93.14	94.23	92.72	94.20
6178	NYSE	RS	Wed, Apr 3, 2019	93.03	93.70	92.63	93.08
6177	NYSE	RS	Tue, Apr 2, 2019	92.44	92.72	91.18	92.00
6176	NYSE	RS	Mon, Apr 1, 2019	91.25	92.19	91.20	92.08
6175	NYSE	RS	Fri, Mar 29, 2019	89.90	90.70	89.74	90.26
6174	NYSE	RS	Thu, Mar 28, 2019	89.39	89.68	88.16	89.29
6173	NYSE	RS	Wed, Mar 27, 2019	88.58	89.06	88.00	88.92
6172	NYSE	RS	Tue, Mar 26, 2019	88.89	89.17	87.96	88.40
6171	NYSE	RS	Mon, Mar 25, 2019	87.37	88.34	86.93	88.05
6170	NYSE	RS	Fri, Mar 22, 2019	89.48	89.58	87.03	87.09
6169	NYSE	RS	Thu, Mar 21, 2019	88.25	90.60	87.53	90.31
6168	NYSE	RS	Wed, Mar 20, 2019	88.93	89.42	87.40	88.69
6167	NYSE	RS	Tue, Mar 19, 2019	89.07	89.70	88.56	88.93
6166	NYSE	RS	Mon, Mar 18, 2019	87.98	89.21	87.82	88.48
6165	NYSE	RS	Fri, Mar 15, 2019	87.16	88.42	86.81	87.50
6164	NYSE	RS	Thu, Mar 14, 2019	87.70	87.90	86.93	87.16
6163	NYSE	RS	Wed, Mar 13, 2019	88.91	88.99	88.35	88.04
6162	NYSE	RS	Tue, Mar 12, 2019	88.19	88.97	87.99	88.33
6161	NYSE	RS	Mon, Mar 11, 2019	86.69	87.92	86.16	87.86
6160	NYSE	RS	Fri, Mar 8, 2019	86.71	86.71	85.74	86.25
6159	NYSE	RS	Thu, Mar 7, 2019	87.98	87.98	86.68	87.51
6158	NYSE	RS	Wed, Mar 6, 2019	89.49	89.49	87.89	88.15
6157	NYSE	RS	Tue, Mar 5, 2019	89.61	90.13	89.24	89.52
6156	NYSE	RS	Mon, Mar 4, 2019	89.44	89.94	88.74	89.61
6155	NYSE	RS	Fri, Mar 1, 2019	89.73	90.10	88.36	89.26
6154	NYSE	RS	Thu, Feb 28, 2019	90.17	90.17	88.94	89.25
6153	NYSE	RS	Wed, Feb 27, 2019	90.15	90.50	89.62	90.24
6152	NYSE	RS	Tue, Feb 26, 2019	90.55	91.37	89.95	90.11
6151	NYSE	RS	Mon, Feb 25, 2019	89.95	91.57	89.41	90.66
6150	NYSE	RS	Fri, Feb 22, 2019	90.44	91.92	89.01	89.22
6149	NYSE	RS	Thu, Feb 21, 2019	88.14	89.78	88.05	89.59
6148	NYSE	RS	Wed, Feb 20, 2019	85.00	86.71	84.93	86.51
6147	NYSE	RS	Tue, Feb 19, 2019	83.81	84.68	83.81	84.46
6146	NYSE	RS	Fri, Feb 15, 2019	84.55	85.03	83.83	84.25
6145	NYSE	RS	Thu, Feb 14, 2019	83.53	84.25	83.18	83.72
6144	NYSE	RS	Wed, Feb 13, 2019	84.72	84.98	83.65	84.18
6143	NYSE	RS	Tue, Feb 12, 2019	82.79	84.24	82.74	84.06
6142	NYSE	RS	Mon, Feb 11, 2019	82.10	82.41	81.52	82.19
6141	NYSE	RS	Fri, Feb 8, 2019	81.76	82.47	80.95	82.06
6140	NYSE	RS	Thu, Feb 7, 2019	82.75	83.19	81.35	82.00
6139	NYSE	RS	Wed, Feb 6, 2019	82.78	83.47	82.57	83.04
6138	NYSE	RS	Tue, Feb 5, 2019	83.03	83.29	82.48	83.23
6137	NYSE	RS	Mon, Feb 4, 2019	82.39	83.49	81.99	83.18
6136	NYSE	RS	Fri, Feb 1, 2019	82.38	83.08	82.01	82.50
6135	NYSE	RS	Thu, Jan 31, 2019	80.43	82.77	79.40	81.88
6134	NYSE	RS	Wed, Jan 30, 2019	80.88	81.98	79.86	81.13
6133	NYSE	RS	Tue, Jan 29, 2019	79.36	80.42	79.09	79.79
6132	NYSE	RS	Mon, Jan 28, 2019	77.73	78.61	76.89	78.56
6131	NYSE	RS	Fri, Jan 25, 2019	77.81	78.75	77.19	78.32
6130	NYSE	RS	Thu, Jan 24, 2019	76.28	76.89	75.87	76.46
6129	NYSE	RS	Wed, Jan 23, 2019	77.78	77.78	76.26	76.55
6128	NYSE	RS	Tue, Jan 22, 2019	77.50	77.69	76.37	77.26
6127	NYSE	RS	Fri, Jan 18, 2019	77.79	78.54	77.20	78.42
6126	NYSE	RS	Thu, Jan 17, 2019	75.84	78.06	75.55	77.26
6125	NYSE	RS	Wed, Jan 16, 2019	75.40	76.63	75.40	76.12
6124	NYSE	RS	Tue, Jan 15, 2019	76.46	76.62	74.38	74.92
6123	NYSE	RS	Mon, Jan 14, 2019	75.74	76.31	74.85	75.81
6122	NYSE	RS	Fri, Jan 11, 2019	75.81	76.84	75.39	76.43
6121	NYSE	RS	Thu, Jan 10, 2019	74.77	76.28	74.61	76.15
6120	NYSE	RS	Wed, Jan 9, 2019	76.13	76.86	74.35	75.48
6119	NYSE	RS	Tue, Jan 8, 2019	73.22	75.34	73.22	75.14
6118	NYSE	RS	Mon, Jan 7, 2019	73.23	73.78	71.81	72.40
6117	NYSE	RS	Fri, Jan 4, 2019	71.26	72.87	70.84	72.58
6116	NYSE	RS	Thu, Jan 3, 2019	71.11	71.58	69.60	69.70
6115	NYSE	RS	Wed, Jan 2, 2019	69.80	72.16	69.06	71.49
6114	NYSE	RS	Mon, Dec 31, 2018	71.48	71.80	69.89	71.17
6113	NYSE	RS	Fri, Dec 28, 2018	72.02	72.36	70.85	71.18
6112	NYSE	RS	Thu, Dec 27, 2018	70.55	71.79	69.32	71.78
6111	NYSE	RS	Wed, Dec 26, 2018	69.66	72.03	68.62	71.94
6110	NYSE	RS	Mon, Dec 24, 2018	70.46	70.95	69.37	69.47
6109	NYSE	RS	Fri, Dec 21, 2018	71.35	72.71	70.54	70.76
6108	NYSE	RS	Thu, Dec 20, 2018	72.18	73.23	70.90	71.37
6107	NYSE	RS	Wed, Dec 19, 2018	73.97	74.89	71.82	72.10
6106	NYSE	RS	Tue, Dec 18, 2018	73.61	74.58	72.94	73.92
6105	NYSE	RS	Mon, Dec 17, 2018	74.16	75.35	72.96	73.25
6104	NYSE	RS	Fri, Dec 14, 2018	73.94	76.07	73.87	74.03
6103	NYSE	RS	Thu, Dec 13, 2018	76.34	76.34	74.81	74.85
6102	NYSE	RS	Wed, Dec 12, 2018	76.00	76.76	75.10	75.26
6101	NYSE	RS	Tue, Dec 11, 2018	76.59	76.61	74.84	74.93
6100	NYSE	RS	Mon, Dec 10, 2018	75.80	76.13	74.50	75.34
6099	NYSE	RS	Fri, Dec 7, 2018	78.31	79.52	75.62	75.91
6098	NYSE	RS	Thu, Dec 6, 2018	76.35	78.03	75.90	78.02
6097	NYSE	RS	Tue, Dec 4, 2018	80.81	81.36	78.12	78.16
6096	NYSE	RS	Mon, Dec 3, 2018	82.28	82.75	79.90	80.75
6095	NYSE	RS	Fri, Nov 30, 2018	79.44	80.56	79.44	80.45
6094	NYSE	RS	Thu, Nov 29, 2018	79.87	80.31	79.42	79.81
6093	NYSE	RS	Wed, Nov 28, 2018	77.44	80.01	76.44	79.93
6092	NYSE	RS	Tue, Nov 27, 2018	78.50	78.79	76.17	77.22
6091	NYSE	RS	Mon, Nov 26, 2018	79.52	80.82	79.06	79.48
6090	NYSE	RS	Fri, Nov 23, 2018	78.51	80.17	77.78	79.48
6089	NYSE	RS	Wed, Nov 21, 2018	79.56	80.88	79.15	79.85
6088	NYSE	RS	Tue, Nov 20, 2018	78.98	79.61	77.77	78.90
6087	NYSE	RS	Mon, Nov 19, 2018	81.47	81.82	79.92	80.37
6086	NYSE	RS	Fri, Nov 16, 2018	81.13	82.05	80.98	81.60
6085	NYSE	RS	Thu, Nov 15, 2018	80.18	81.49	79.99	81.40
6084	NYSE	RS	Wed, Nov 14, 2018	81.45	82.32	79.95	80.41
6083	NYSE	RS	Tue, Nov 13, 2018	81.02	82.70	80.55	81.20
6082	NYSE	RS	Mon, Nov 12, 2018	81.11	81.94	80.46	80.76
6081	NYSE	RS	Fri, Nov 9, 2018	81.08	81.40	79.56	81.06
6080	NYSE	RS	Thu, Nov 8, 2018	82.75	83.44	81.35	81.78
6079	NYSE	RS	Wed, Nov 7, 2018	83.27	83.67	81.91	82.84
6078	NYSE	RS	Tue, Nov 6, 2018	82.02	82.60	81.45	82.36
6077	NYSE	RS	Mon, Nov 5, 2018	82.45	83.34	81.28	81.98
6076	NYSE	RS	Fri, Nov 2, 2018	81.91	82.55	81.04	82.14
6075	NYSE	RS	Thu, Nov 1, 2018	79.63	81.39	79.17	80.98
6074	NYSE	RS	Wed, Oct 31, 2018	77.73	79.59	77.61	78.92
6073	NYSE	RS	Tue, Oct 30, 2018	75.29	77.15	75.10	76.94
6072	NYSE	RS	Mon, Oct 29, 2018	77.33	77.84	74.65	75.43
6071	NYSE	RS	Fri, Oct 26, 2018	76.29	77.28	75.06	76.24
6070	NYSE	RS	Thu, Oct 25, 2018	75.98	78.76	75.30	77.99
6069	NYSE	RS	Wed, Oct 24, 2018	79.74	80.85	76.35	76.49
6068	NYSE	RS	Tue, Oct 23, 2018	79.95	80.91	79.34	80.42
6067	NYSE	RS	Mon, Oct 22, 2018	80.13	81.86	80.13	81.51
6066	NYSE	RS	Fri, Oct 19, 2018	81.75	81.78	80.51	81.07
6065	NYSE	RS	Thu, Oct 18, 2018	82.90	83.15	81.25	81.43
6064	NYSE	RS	Wed, Oct 17, 2018	82.31	83.25	81.51	83.18
6063	NYSE	RS	Tue, Oct 16, 2018	82.17	82.37	81.35	82.33
6062	NYSE	RS	Mon, Oct 15, 2018	81.51	82.90	81.19	81.34
6061	NYSE	RS	Fri, Oct 12, 2018	82.74	82.74	80.90	81.78
6060	NYSE	RS	Thu, Oct 11, 2018	82.00	83.22	80.49	81.45
6059	NYSE	RS	Wed, Oct 10, 2018	84.09	84.39	82.00	82.08
6058	NYSE	RS	Tue, Oct 9, 2018	84.93	85.63	84.24	84.35
6057	NYSE	RS	Mon, Oct 8, 2018	83.68	85.22	82.78	84.99
6056	NYSE	RS	Fri, Oct 5, 2018	84.59	85.43	83.29	83.72
6055	NYSE	RS	Thu, Oct 4, 2018	85.99	86.61	85.02	85.15
6054	NYSE	RS	Wed, Oct 3, 2018	85.82	85.96	85.20	85.77
6053	NYSE	RS	Tue, Oct 2, 2018	84.19	85.75	84.19	85.33
6052	NYSE	RS	Mon, Oct 1, 2018	85.88	86.59	84.99	86.02
6051	NYSE	RS	Fri, Sep 28, 2018	84.67	86.01	84.67	85.29
6050	NYSE	RS	Thu, Sep 27, 2018	85.06	85.90	84.80	85.12
6049	NYSE	RS	Wed, Sep 26, 2018	86.18	86.50	84.78	84.85
6048	NYSE	RS	Tue, Sep 25, 2018	86.16	86.67	85.61	86.61
6047	NYSE	RS	Mon, Sep 24, 2018	86.11	87.25	85.42	85.55
6046	NYSE	RS	Fri, Sep 21, 2018	87.85	87.91	85.85	86.29
6045	NYSE	RS	Thu, Sep 20, 2018	89.01	89.01	87.58	87.78
6044	NYSE	RS	Wed, Sep 19, 2018	86.86	88.12	86.82	87.73
6043	NYSE	RS	Tue, Sep 18, 2018	85.95	86.67	85.37	86.23
6042	NYSE	RS	Mon, Sep 17, 2018	85.46	86.54	85.13	85.20
6041	NYSE	RS	Fri, Sep 14, 2018	86.04	86.07	84.83	85.47
6040	NYSE	RS	Thu, Sep 13, 2018	87.07	87.07	85.36	85.77
6039	NYSE	RS	Wed, Sep 12, 2018	85.63	86.93	85.40	86.30
6038	NYSE	RS	Tue, Sep 11, 2018	84.17	85.84	83.12	85.39
6037	NYSE	RS	Mon, Sep 10, 2018	85.40	85.89	84.77	84.96
6036	NYSE	RS	Fri, Sep 7, 2018	85.88	86.71	84.08	85.27
6035	NYSE	RS	Thu, Sep 6, 2018	88.22	89.10	87.41	88.25
6034	NYSE	RS	Wed, Sep 5, 2018	86.90	88.60	86.75	88.03
6033	NYSE	RS	Tue, Sep 4, 2018	87.00	88.25	86.32	87.06
6032	NYSE	RS	Fri, Aug 31, 2018	87.25	88.26	87.01	87.89
6031	NYSE	RS	Thu, Aug 30, 2018	88.65	88.65	87.12	87.69
6030	NYSE	RS	Wed, Aug 29, 2018	88.66	89.76	87.85	89.04
6029	NYSE	RS	Tue, Aug 28, 2018	89.43	89.90	88.37	88.80
6028	NYSE	RS	Mon, Aug 27, 2018	88.15	89.49	87.62	88.76
6027	NYSE	RS	Fri, Aug 24, 2018	88.50	88.50	87.43	87.89
6026	NYSE	RS	Thu, Aug 23, 2018	89.13	89.13	86.84	86.98
6025	NYSE	RS	Wed, Aug 22, 2018	90.65	91.01	89.16	89.45
6024	NYSE	RS	Tue, Aug 21, 2018	89.53	91.91	89.53	90.74
6023	NYSE	RS	Mon, Aug 20, 2018	89.08	89.91	88.96	89.28
6022	NYSE	RS	Fri, Aug 17, 2018	87.30	88.99	86.43	88.58
6021	NYSE	RS	Thu, Aug 16, 2018	86.29	87.70	85.96	87.39
6020	NYSE	RS	Wed, Aug 15, 2018	86.52	86.61	84.61	85.43
6019	NYSE	RS	Tue, Aug 14, 2018	88.03	88.42	87.47	87.70
6018	NYSE	RS	Mon, Aug 13, 2018	88.79	88.88	87.07	87.81
6017	NYSE	RS	Fri, Aug 10, 2018	88.57	89.37	87.08	88.54
6016	NYSE	RS	Thu, Aug 9, 2018	90.47	90.53	89.65	89.92
6015	NYSE	RS	Wed, Aug 8, 2018	90.71	91.27	89.82	90.45
6014	NYSE	RS	Tue, Aug 7, 2018	91.21	92.64	90.66	90.71
6013	NYSE	RS	Mon, Aug 6, 2018	89.16	90.28	88.29	90.15
6012	NYSE	RS	Fri, Aug 3, 2018	89.34	90.18	88.76	89.54
6011	NYSE	RS	Thu, Aug 2, 2018	88.85	90.39	88.41	89.87
6010	NYSE	RS	Wed, Aug 1, 2018	90.30	90.62	89.57	90.01
6009	NYSE	RS	Tue, Jul 31, 2018	90.83	91.10	89.63	90.20
6008	NYSE	RS	Mon, Jul 30, 2018	91.19	91.92	90.83	90.84
6007	NYSE	RS	Fri, Jul 27, 2018	92.65	92.84	90.39	90.72
6006	NYSE	RS	Thu, Jul 26, 2018	93.27	94.00	89.60	92.11
6005	NYSE	RS	Wed, Jul 25, 2018	92.62	94.05	91.04	91.93
6004	NYSE	RS	Tue, Jul 24, 2018	93.05	94.15	92.35	92.70
6003	NYSE	RS	Mon, Jul 23, 2018	91.28	92.64	90.99	91.59
6002	NYSE	RS	Fri, Jul 20, 2018	90.95	91.53	90.32	91.04
6001	NYSE	RS	Thu, Jul 19, 2018	91.86	91.89	90.67	91.06
6000	NYSE	RS	Wed, Jul 18, 2018	90.90	92.61	90.78	92.52
5999	NYSE	RS	Tue, Jul 17, 2018	89.87	90.94	89.63	90.73
5998	NYSE	RS	Mon, Jul 16, 2018	90.16	90.99	89.62	89.91
5997	NYSE	RS	Fri, Jul 13, 2018	89.54	90.70	89.14	89.99
5996	NYSE	RS	Thu, Jul 12, 2018	90.38	91.51	89.13	89.54
5995	NYSE	RS	Wed, Jul 11, 2018	90.00	90.41	88.84	89.62
5994	NYSE	RS	Tue, Jul 10, 2018	91.43	92.59	90.36	91.16
5993	NYSE	RS	Mon, Jul 9, 2018	89.22	90.16	88.42	90.05
5992	NYSE	RS	Fri, Jul 6, 2018	87.84	88.86	86.79	88.32
5991	NYSE	RS	Thu, Jul 5, 2018	88.05	88.30	87.09	87.95
5990	NYSE	RS	Tue, Jul 3, 2018	88.35	88.93	86.84	86.98
5989	NYSE	RS	Mon, Jul 2, 2018	86.59	88.05	86.44	87.62
5988	NYSE	RS	Fri, Jun 29, 2018	88.54	88.83	87.47	87.54
5987	NYSE	RS	Thu, Jun 28, 2018	88.25	88.63	86.43	87.79
5986	NYSE	RS	Wed, Jun 27, 2018	90.35	90.67	88.61	88.77
5985	NYSE	RS	Tue, Jun 26, 2018	89.93	90.67	88.84	90.45
5984	NYSE	RS	Mon, Jun 25, 2018	92.86	92.86	89.00	90.00
5983	NYSE	RS	Fri, Jun 22, 2018	92.57	93.75	92.46	93.37
5982	NYSE	RS	Thu, Jun 21, 2018	92.65	92.70	91.12	91.96
5981	NYSE	RS	Wed, Jun 20, 2018	92.75	93.36	91.42	93.23
5980	NYSE	RS	Tue, Jun 19, 2018	92.50	92.50	90.62	91.96
5979	NYSE	RS	Mon, Jun 18, 2018	93.04	94.82	93.00	94.49
5978	NYSE	RS	Fri, Jun 15, 2018	95.86	95.86	93.35	94.00
5977	NYSE	RS	Thu, Jun 14, 2018	95.88	96.36	94.85	96.09
5976	NYSE	RS	Wed, Jun 13, 2018	95.44	95.55	94.32	94.77
5975	NYSE	RS	Tue, Jun 12, 2018	95.97	96.04	94.75	95.05
5974	NYSE	RS	Mon, Jun 11, 2018	95.79	95.91	94.47	95.53
5973	NYSE	RS	Fri, Jun 8, 2018	95.73	96.30	95.28	95.60
5972	NYSE	RS	Thu, Jun 7, 2018	96.45	96.70	94.97	95.79
5971	NYSE	RS	Wed, Jun 6, 2018	96.05	96.57	95.03	96.56
5970	NYSE	RS	Tue, Jun 5, 2018	94.90	95.60	94.51	95.35
5969	NYSE	RS	Mon, Jun 4, 2018	94.25	95.61	94.17	94.90
5968	NYSE	RS	Fri, Jun 1, 2018	94.86	95.23	94.14	94.25
5967	NYSE	RS	Thu, May 31, 2018	95.69	97.41	93.53	93.57
5966	NYSE	RS	Wed, May 30, 2018	93.51	95.08	93.28	94.45
5965	NYSE	RS	Tue, May 29, 2018	91.92	93.38	91.87	92.64
5964	NYSE	RS	Fri, May 25, 2018	93.62	93.63	92.53	92.90
5963	NYSE	RS	Thu, May 24, 2018	93.47	94.44	93.29	94.03
5962	NYSE	RS	Wed, May 23, 2018	93.77	94.25	92.78	93.50
5961	NYSE	RS	Tue, May 22, 2018	94.89	96.38	94.61	94.78
5960	NYSE	RS	Mon, May 21, 2018	96.45	96.45	94.03	94.40
5959	NYSE	RS	Fri, May 18, 2018	95.25	96.18	95.06	96.15
5958	NYSE	RS	Thu, May 17, 2018	93.69	95.54	92.85	95.40
5957	NYSE	RS	Wed, May 16, 2018	92.70	94.18	92.70	93.65
5956	NYSE	RS	Tue, May 15, 2018	91.12	93.00	90.61	92.65
5955	NYSE	RS	Mon, May 14, 2018	92.06	92.66	91.49	91.84
5954	NYSE	RS	Fri, May 11, 2018	92.47	92.95	91.84	91.90
5953	NYSE	RS	Thu, May 10, 2018	91.29	92.97	91.05	92.08
5952	NYSE	RS	Wed, May 9, 2018	92.06	92.41	90.90	91.04
5951	NYSE	RS	Tue, May 8, 2018	91.06	92.12	91.06	91.74
5950	NYSE	RS	Mon, May 7, 2018	90.40	91.79	90.16	91.47
5949	NYSE	RS	Fri, May 4, 2018	88.30	90.60	87.83	89.87
5948	NYSE	RS	Thu, May 3, 2018	87.44	89.06	87.19	88.51
5947	NYSE	RS	Wed, May 2, 2018	87.93	88.93	87.09	87.30
5946	NYSE	RS	Tue, May 1, 2018	87.18	87.52	85.07	87.39
5945	NYSE	RS	Mon, Apr 30, 2018	89.65	89.95	87.27	87.92
5944	NYSE	RS	Fri, Apr 27, 2018	92.81	93.00	88.77	89.08
5943	NYSE	RS	Thu, Apr 26, 2018	92.50	93.73	91.14	93.03
5942	NYSE	RS	Wed, Apr 25, 2018	87.23	89.69	86.67	88.80
5941	NYSE	RS	Tue, Apr 24, 2018	89.26	90.20	86.65	87.70
5940	NYSE	RS	Mon, Apr 23, 2018	89.32	89.38	87.73	88.34
5939	NYSE	RS	Fri, Apr 20, 2018	90.50	90.61	88.65	89.66
5938	NYSE	RS	Thu, Apr 19, 2018	89.22	90.48	88.17	90.23
5937	NYSE	RS	Wed, Apr 18, 2018	89.55	90.64	89.29	89.42
5936	NYSE	RS	Tue, Apr 17, 2018	88.28	89.09	87.91	88.66
5935	NYSE	RS	Mon, Apr 16, 2018	87.29	87.83	86.32	87.53
5934	NYSE	RS	Fri, Apr 13, 2018	87.76	88.22	85.90	86.62
5933	NYSE	RS	Thu, Apr 12, 2018	85.57	87.19	84.94	86.87
5932	NYSE	RS	Wed, Apr 11, 2018	86.15	86.28	84.33	84.72
5931	NYSE	RS	Tue, Apr 10, 2018	85.59	86.94	84.92	86.45
5930	NYSE	RS	Mon, Apr 9, 2018	83.68	85.09	83.20	83.54
5929	NYSE	RS	Fri, Apr 6, 2018	85.73	86.35	82.40	83.03
5928	NYSE	RS	Thu, Apr 5, 2018	85.33	87.23	85.26	86.57
5927	NYSE	RS	Wed, Apr 4, 2018	83.44	84.68	82.76	84.53
5926	NYSE	RS	Tue, Apr 3, 2018	84.00	85.49	84.00	85.01
5925	NYSE	RS	Mon, Apr 2, 2018	85.00	86.11	82.95	83.34
5924	NYSE	RS	Thu, Mar 29, 2018	84.08	86.41	84.08	85.74
5923	NYSE	RS	Wed, Mar 28, 2018	84.15	84.31	82.71	83.13
5922	NYSE	RS	Tue, Mar 27, 2018	85.53	85.53	83.82	84.26
5921	NYSE	RS	Mon, Mar 26, 2018	84.25	85.18	83.00	84.90
5920	NYSE	RS	Fri, Mar 23, 2018	84.01	84.86	82.59	82.59
5919	NYSE	RS	Thu, Mar 22, 2018	88.44	88.52	83.61	83.69
5918	NYSE	RS	Wed, Mar 21, 2018	88.00	90.46	87.92	89.61
5917	NYSE	RS	Tue, Mar 20, 2018	88.93	89.09	87.23	87.55
5916	NYSE	RS	Mon, Mar 19, 2018	90.55	90.55	88.16	88.89
5915	NYSE	RS	Fri, Mar 16, 2018	90.16	92.36	88.89	90.76
5914	NYSE	RS	Thu, Mar 15, 2018	91.07	91.35	89.79	89.88
5913	NYSE	RS	Wed, Mar 14, 2018	94.35	94.35	90.95	90.66
5912	NYSE	RS	Tue, Mar 13, 2018	94.08	95.08	93.24	93.29
5911	NYSE	RS	Mon, Mar 12, 2018	92.66	94.15	92.66	93.86
5910	NYSE	RS	Fri, Mar 9, 2018	93.06	93.50	91.78	92.62
5909	NYSE	RS	Thu, Mar 8, 2018	94.37	94.54	91.09	92.06
5908	NYSE	RS	Wed, Mar 7, 2018	92.05	94.87	91.92	94.31
5907	NYSE	RS	Tue, Mar 6, 2018	93.50	93.86	92.19	92.83
5906	NYSE	RS	Mon, Mar 5, 2018	92.02	93.85	91.99	93.16
5905	NYSE	RS	Fri, Mar 2, 2018	92.96	93.40	91.03	92.81
5904	NYSE	RS	Thu, Mar 1, 2018	90.95	94.09	90.81	93.62
5903	NYSE	RS	Wed, Feb 28, 2018	93.23	93.69	90.13	90.17
5902	NYSE	RS	Tue, Feb 27, 2018	93.10	93.42	92.47	92.82
5901	NYSE	RS	Mon, Feb 26, 2018	93.28	93.68	91.86	93.32
5900	NYSE	RS	Fri, Feb 23, 2018	91.78	92.34	90.83	92.29
5899	NYSE	RS	Thu, Feb 22, 2018	92.52	92.52	90.53	91.37
5898	NYSE	RS	Wed, Feb 21, 2018	92.79	93.31	91.69	91.70
5897	NYSE	RS	Tue, Feb 20, 2018	93.60	95.97	92.24	92.72
5896	NYSE	RS	Fri, Feb 16, 2018	91.40	95.72	89.85	94.57
5895	NYSE	RS	Thu, Feb 15, 2018	94.22	94.79	89.53	91.47
5894	NYSE	RS	Wed, Feb 14, 2018	85.49	88.91	85.29	88.59
5893	NYSE	RS	Tue, Feb 13, 2018	85.03	86.60	84.87	86.30
5892	NYSE	RS	Mon, Feb 12, 2018	83.81	85.89	83.04	85.18
5891	NYSE	RS	Fri, Feb 9, 2018	82.24	83.36	80.34	82.98
5890	NYSE	RS	Thu, Feb 8, 2018	84.43	84.48	80.94	80.96
5889	NYSE	RS	Wed, Feb 7, 2018	84.07	86.71	83.64	84.32
5888	NYSE	RS	Tue, Feb 6, 2018	80.40	84.17	79.84	83.47
5887	NYSE	RS	Mon, Feb 5, 2018	84.48	86.12	82.01	82.35
5886	NYSE	RS	Fri, Feb 2, 2018	86.46	86.46	84.86	85.03
5885	NYSE	RS	Thu, Feb 1, 2018	87.16	88.15	86.51	87.19
5884	NYSE	RS	Wed, Jan 31, 2018	89.35	89.63	87.09	87.59
5883	NYSE	RS	Tue, Jan 30, 2018	90.62	91.22	88.71	88.76
5882	NYSE	RS	Mon, Jan 29, 2018	91.46	92.15	91.10	91.12
5881	NYSE	RS	Fri, Jan 26, 2018	91.00	91.87	90.24	91.70
5880	NYSE	RS	Thu, Jan 25, 2018	92.64	92.64	90.38	91.00
5879	NYSE	RS	Wed, Jan 24, 2018	91.74	92.26	91.10	91.87
5878	NYSE	RS	Tue, Jan 23, 2018	91.02	91.30	89.39	90.60
5877	NYSE	RS	Mon, Jan 22, 2018	90.84	91.45	90.34	91.11
5876	NYSE	RS	Fri, Jan 19, 2018	91.25	91.36	90.57	90.91
5875	NYSE	RS	Thu, Jan 18, 2018	91.02	91.62	90.72	91.17
5874	NYSE	RS	Wed, Jan 17, 2018	91.11	91.33	90.79	90.97
5873	NYSE	RS	Tue, Jan 16, 2018	90.75	92.18	89.89	90.93
5872	NYSE	RS	Fri, Jan 12, 2018	91.24	91.24	89.96	90.45
5871	NYSE	RS	Thu, Jan 11, 2018	89.81	90.85	89.18	90.83
5870	NYSE	RS	Wed, Jan 10, 2018	89.15	89.46	88.38	88.89
5869	NYSE	RS	Tue, Jan 9, 2018	89.76	89.76	88.61	88.94
5868	NYSE	RS	Mon, Jan 8, 2018	88.76	89.89	87.90	89.68
5867	NYSE	RS	Fri, Jan 5, 2018	88.81	89.25	87.86	88.45
5866	NYSE	RS	Thu, Jan 4, 2018	88.86	89.19	88.06	88.83
5865	NYSE	RS	Wed, Jan 3, 2018	88.00	88.68	87.04	88.27
5864	NYSE	RS	Tue, Jan 2, 2018	86.63	87.98	85.79	87.89
5863	NYSE	RS	Fri, Dec 29, 2017	87.15	87.15	85.79	85.79
5862	NYSE	RS	Thu, Dec 28, 2017	86.75	86.98	86.05	86.87
5861	NYSE	RS	Wed, Dec 27, 2017	87.33	87.33	86.14	86.60
5860	NYSE	RS	Tue, Dec 26, 2017	86.22	87.32	86.03	87.13
5859	NYSE	RS	Fri, Dec 22, 2017	86.23	86.37	85.46	86.32
5858	NYSE	RS	Thu, Dec 21, 2017	85.88	86.45	85.21	86.10
5857	NYSE	RS	Wed, Dec 20, 2017	84.92	85.76	83.99	85.48
5856	NYSE	RS	Tue, Dec 19, 2017	84.03	84.25	83.22	83.79
5855	NYSE	RS	Mon, Dec 18, 2017	83.56	84.51	83.41	84.03
5854	NYSE	RS	Fri, Dec 15, 2017	82.94	83.17	82.09	82.71
5853	NYSE	RS	Thu, Dec 14, 2017	83.90	84.36	82.35	82.44
5852	NYSE	RS	Wed, Dec 13, 2017	83.63	84.08	82.85	83.98
5851	NYSE	RS	Tue, Dec 12, 2017	83.62	84.41	83.37	83.68
5850	NYSE	RS	Mon, Dec 11, 2017	83.29	83.99	82.91	83.66
5849	NYSE	RS	Fri, Dec 8, 2017	82.33	83.32	81.53	83.07
5848	NYSE	RS	Thu, Dec 7, 2017	81.09	81.94	80.91	81.80
5847	NYSE	RS	Wed, Dec 6, 2017	80.53	81.69	80.53	81.20
5846	NYSE	RS	Tue, Dec 5, 2017	81.30	81.30	79.55	80.48
5845	NYSE	RS	Mon, Dec 4, 2017	79.67	81.98	79.67	81.62
5844	NYSE	RS	Fri, Dec 1, 2017	78.74	79.73	76.93	78.57
5843	NYSE	RS	Thu, Nov 30, 2017	78.17	78.96	77.80	78.61
5842	NYSE	RS	Wed, Nov 29, 2017	76.76	78.49	76.52	77.81
5841	NYSE	RS	Tue, Nov 28, 2017	75.89	76.41	74.80	76.36
5840	NYSE	RS	Mon, Nov 27, 2017	75.86	76.06	74.70	75.89
5839	NYSE	RS	Fri, Nov 24, 2017	76.80	76.80	75.66	75.81
5838	NYSE	RS	Wed, Nov 22, 2017	76.44	76.99	76.15	76.27
5837	NYSE	RS	Tue, Nov 21, 2017	76.35	76.35	75.80	76.25
5836	NYSE	RS	Mon, Nov 20, 2017	74.15	75.60	74.12	75.59
5835	NYSE	RS	Fri, Nov 17, 2017	74.00	74.66	73.69	74.36
5834	NYSE	RS	Thu, Nov 16, 2017	74.39	74.72	73.90	74.30
5833	NYSE	RS	Wed, Nov 15, 2017	73.57	74.94	72.69	73.94
5832	NYSE	RS	Tue, Nov 14, 2017	74.80	75.22	73.44	74.20
5831	NYSE	RS	Mon, Nov 13, 2017	75.40	76.45	75.21	75.29
5830	NYSE	RS	Fri, Nov 10, 2017	76.48	76.54	74.89	75.56
5829	NYSE	RS	Thu, Nov 9, 2017	76.23	76.91	76.01	76.19
5828	NYSE	RS	Wed, Nov 8, 2017	76.73	77.54	76.23	77.19
5827	NYSE	RS	Tue, Nov 7, 2017	76.97	77.27	76.43	76.88
5826	NYSE	RS	Mon, Nov 6, 2017	77.56	77.90	76.57	77.16
5825	NYSE	RS	Fri, Nov 3, 2017	78.39	78.39	77.11	77.40
5824	NYSE	RS	Thu, Nov 2, 2017	77.89	78.70	77.89	78.50
5823	NYSE	RS	Wed, Nov 1, 2017	78.06	79.99	77.37	77.75
5822	NYSE	RS	Tue, Oct 31, 2017	76.69	77.50	76.44	76.84
5821	NYSE	RS	Mon, Oct 30, 2017	77.71	78.07	76.43	76.74
5820	NYSE	RS	Fri, Oct 27, 2017	77.94	78.32	77.13	78.25
5819	NYSE	RS	Thu, Oct 26, 2017	77.75	79.70	77.18	78.42
5818	NYSE	RS	Wed, Oct 25, 2017	77.61	77.61	75.95	76.10
5817	NYSE	RS	Tue, Oct 24, 2017	76.50	77.54	76.19	77.52
5816	NYSE	RS	Mon, Oct 23, 2017	76.86	77.00	76.11	76.34
5815	NYSE	RS	Fri, Oct 20, 2017	76.75	77.21	75.91	77.12
5814	NYSE	RS	Thu, Oct 19, 2017	75.58	75.97	74.49	75.95
5813	NYSE	RS	Wed, Oct 18, 2017	74.87	76.05	74.71	75.96
5812	NYSE	RS	Tue, Oct 17, 2017	74.87	75.93	74.79	74.85
5811	NYSE	RS	Mon, Oct 16, 2017	76.84	76.90	74.84	75.15
5810	NYSE	RS	Fri, Oct 13, 2017	77.00	77.48	76.19	76.53
5809	NYSE	RS	Thu, Oct 12, 2017	75.53	76.12	75.23	75.62
5808	NYSE	RS	Wed, Oct 11, 2017	75.36	76.36	75.36	75.62
5807	NYSE	RS	Tue, Oct 10, 2017	75.29	75.58	74.89	75.28
5806	NYSE	RS	Mon, Oct 9, 2017	76.31	76.31	74.43	75.10
5805	NYSE	RS	Fri, Oct 6, 2017	77.39	77.55	76.12	76.31
5804	NYSE	RS	Thu, Oct 5, 2017	77.61	78.28	77.07	77.74
5803	NYSE	RS	Wed, Oct 4, 2017	77.68	78.10	77.02	77.14
5802	NYSE	RS	Tue, Oct 3, 2017	78.22	78.32	77.01	77.68
5801	NYSE	RS	Mon, Oct 2, 2017	76.28	78.10	76.13	78.01
5800	NYSE	RS	Fri, Sep 29, 2017	76.28	76.64	75.99	76.17
5799	NYSE	RS	Thu, Sep 28, 2017	76.56	76.98	75.15	76.26
5798	NYSE	RS	Wed, Sep 27, 2017	75.05	76.15	73.86	76.10
5797	NYSE	RS	Tue, Sep 26, 2017	74.84	75.49	74.23	74.34
5796	NYSE	RS	Mon, Sep 25, 2017	74.25	75.13	73.64	74.55
5795	NYSE	RS	Fri, Sep 22, 2017	73.67	74.79	73.53	74.35
5794	NYSE	RS	Thu, Sep 21, 2017	75.27	75.53	73.97	74.14
5793	NYSE	RS	Wed, Sep 20, 2017	74.10	76.10	74.10	75.58
5792	NYSE	RS	Tue, Sep 19, 2017	73.22	74.18	72.32	73.84
5791	NYSE	RS	Mon, Sep 18, 2017	72.63	73.50	72.34	73.14
5790	NYSE	RS	Fri, Sep 15, 2017	72.29	72.76	71.17	72.45
5789	NYSE	RS	Thu, Sep 14, 2017	73.49	73.49	72.18	72.43
5788	NYSE	RS	Wed, Sep 13, 2017	74.26	74.65	73.80	73.87
5787	NYSE	RS	Tue, Sep 12, 2017	73.67	74.84	72.79	74.80
5786	NYSE	RS	Mon, Sep 11, 2017	74.49	74.59	73.45	73.55
5785	NYSE	RS	Fri, Sep 8, 2017	73.30	74.03	72.53	74.00
5784	NYSE	RS	Thu, Sep 7, 2017	74.66	75.08	73.20	73.59
5783	NYSE	RS	Wed, Sep 6, 2017	74.32	74.89	74.03	74.58
5782	NYSE	RS	Tue, Sep 5, 2017	73.73	75.20	73.34	74.04
5781	NYSE	RS	Fri, Sep 1, 2017	72.86	73.65	72.79	73.36
5780	NYSE	RS	Thu, Aug 31, 2017	73.36	73.57	72.37	72.42
5779	NYSE	RS	Wed, Aug 30, 2017	71.77	73.21	71.30	72.85
5778	NYSE	RS	Tue, Aug 29, 2017	70.57	72.20	70.28	71.92
5777	NYSE	RS	Mon, Aug 28, 2017	71.08	71.36	70.39	71.24
5776	NYSE	RS	Fri, Aug 25, 2017	71.11	71.30	70.67	70.88
5775	NYSE	RS	Thu, Aug 24, 2017	71.58	71.58	70.62	70.67
5774	NYSE	RS	Wed, Aug 23, 2017	70.46	71.78	70.10	71.44
5773	NYSE	RS	Tue, Aug 22, 2017	69.72	70.93	69.66	70.89
5772	NYSE	RS	Mon, Aug 21, 2017	69.51	70.01	69.37	69.40
5771	NYSE	RS	Fri, Aug 18, 2017	69.04	69.89	68.46	69.31
5770	NYSE	RS	Thu, Aug 17, 2017	71.07	71.07	69.06	69.11
5769	NYSE	RS	Wed, Aug 16, 2017	70.13	71.76	70.10	71.55
5768	NYSE	RS	Tue, Aug 15, 2017	71.00	71.44	69.58	69.69
5767	NYSE	RS	Mon, Aug 14, 2017	70.73	71.13	70.24	70.82
5766	NYSE	RS	Fri, Aug 11, 2017	70.61	71.62	70.13	70.24
5765	NYSE	RS	Thu, Aug 10, 2017	72.00	72.31	71.39	71.40
5764	NYSE	RS	Wed, Aug 9, 2017	72.67	72.67	71.89	72.34
5763	NYSE	RS	Tue, Aug 8, 2017	73.22	74.02	72.28	72.96
5762	NYSE	RS	Mon, Aug 7, 2017	73.04	73.75	73.02	73.21
5761	NYSE	RS	Fri, Aug 4, 2017	72.18	72.93	72.11	72.48
5760	NYSE	RS	Thu, Aug 3, 2017	71.96	72.39	71.80	72.02
5759	NYSE	RS	Wed, Aug 2, 2017	71.45	72.40	71.45	72.03
5758	NYSE	RS	Tue, Aug 1, 2017	72.61	72.81	71.78	71.92
5757	NYSE	RS	Mon, Jul 31, 2017	72.13	72.49	71.83	72.36
5756	NYSE	RS	Fri, Jul 28, 2017	73.84	73.84	71.33	71.75
5755	NYSE	RS	Thu, Jul 27, 2017	75.00	75.75	74.02	74.38
5754	NYSE	RS	Wed, Jul 26, 2017	76.31	76.31	73.02	73.90
5753	NYSE	RS	Tue, Jul 25, 2017	75.39	76.61	75.37	76.21
5752	NYSE	RS	Mon, Jul 24, 2017	75.16	75.21	74.31	74.40
5751	NYSE	RS	Fri, Jul 21, 2017	75.40	75.70	75.00	75.09
5750	NYSE	RS	Thu, Jul 20, 2017	74.96	75.68	74.22	75.55
5749	NYSE	RS	Wed, Jul 19, 2017	74.01	75.19	73.50	74.96
5748	NYSE	RS	Tue, Jul 18, 2017	75.00	75.09	73.87	74.27
5747	NYSE	RS	Mon, Jul 17, 2017	73.91	75.21	73.51	75.01
5746	NYSE	RS	Fri, Jul 14, 2017	74.19	74.19	73.30	73.53
5745	NYSE	RS	Thu, Jul 13, 2017	73.17	74.53	72.48	74.00
5744	NYSE	RS	Wed, Jul 12, 2017	73.61	74.13	72.75	72.91
5743	NYSE	RS	Tue, Jul 11, 2017	72.70	73.28	72.50	72.98
5742	NYSE	RS	Mon, Jul 10, 2017	72.32	73.59	71.54	72.50
5741	NYSE	RS	Fri, Jul 7, 2017	73.42	73.95	71.35	72.53
5740	NYSE	RS	Thu, Jul 6, 2017	73.26	74.06	72.96	73.28
5739	NYSE	RS	Wed, Jul 5, 2017	73.84	74.01	72.01	73.36
5738	NYSE	RS	Mon, Jul 3, 2017	73.02	74.02	72.89	73.74
5737	NYSE	RS	Fri, Jun 30, 2017	73.57	74.56	72.79	72.81
5736	NYSE	RS	Thu, Jun 29, 2017	73.09	73.77	72.50	73.10
5735	NYSE	RS	Wed, Jun 28, 2017	71.58	73.18	71.25	72.79
5734	NYSE	RS	Tue, Jun 27, 2017	71.85	72.51	70.75	70.75
5733	NYSE	RS	Mon, Jun 26, 2017	71.66	71.79	70.30	71.32
5732	NYSE	RS	Fri, Jun 23, 2017	71.75	72.12	70.88	71.43
5731	NYSE	RS	Thu, Jun 22, 2017	70.66	71.07	69.99	70.97
5730	NYSE	RS	Wed, Jun 21, 2017	69.84	70.88	69.31	70.47
5729	NYSE	RS	Tue, Jun 20, 2017	70.05	71.59	69.52	69.84
5728	NYSE	RS	Mon, Jun 19, 2017	72.99	73.86	72.43	72.51
5727	NYSE	RS	Fri, Jun 16, 2017	71.33	72.44	70.99	72.44
5726	NYSE	RS	Thu, Jun 15, 2017	73.92	73.99	71.50	71.78
5725	NYSE	RS	Wed, Jun 14, 2017	76.74	76.74	74.12	74.57
5724	NYSE	RS	Tue, Jun 13, 2017	76.84	78.00	76.49	76.58
5723	NYSE	RS	Mon, Jun 12, 2017	75.52	77.02	75.29	76.63
5722	NYSE	RS	Fri, Jun 9, 2017	75.66	76.05	74.59	75.52
5721	NYSE	RS	Thu, Jun 8, 2017	72.97	75.97	72.81	75.42
5720	NYSE	RS	Wed, Jun 7, 2017	73.63	74.42	72.58	73.13
5719	NYSE	RS	Tue, Jun 6, 2017	74.64	74.64	73.17	73.31
5718	NYSE	RS	Mon, Jun 5, 2017	74.26	75.18	73.94	74.72
5717	NYSE	RS	Fri, Jun 2, 2017	74.64	74.87	74.00	74.36
5716	NYSE	RS	Thu, Jun 1, 2017	73.42	74.80	72.84	74.75
5715	NYSE	RS	Wed, May 31, 2017	72.73	73.45	72.37	72.95
5714	NYSE	RS	Tue, May 30, 2017	72.53	73.37	72.31	72.75
5713	NYSE	RS	Fri, May 26, 2017	73.08	73.08	72.13	72.84
5712	NYSE	RS	Thu, May 25, 2017	73.57	73.80	72.65	73.17
5711	NYSE	RS	Wed, May 24, 2017	74.20	74.95	72.99	73.25
5710	NYSE	RS	Tue, May 23, 2017	72.78	74.84	71.96	73.78
5709	NYSE	RS	Mon, May 22, 2017	72.25	72.69	71.20	71.26
5708	NYSE	RS	Fri, May 19, 2017	71.82	72.64	71.49	71.98
5707	NYSE	RS	Thu, May 18, 2017	71.26	72.42	70.50	71.35
5706	NYSE	RS	Wed, May 17, 2017	71.78	72.38	71.08	71.73
5705	NYSE	RS	Tue, May 16, 2017	73.30	73.71	72.13	72.69
5704	NYSE	RS	Mon, May 15, 2017	72.50	73.33	72.38	72.92
5703	NYSE	RS	Fri, May 12, 2017	72.02	72.72	71.61	72.14
5702	NYSE	RS	Thu, May 11, 2017	73.44	73.61	72.56	72.81
5701	NYSE	RS	Wed, May 10, 2017	74.14	74.83	73.45	73.56
5700	NYSE	RS	Tue, May 9, 2017	75.34	75.60	73.74	74.05
5699	NYSE	RS	Mon, May 8, 2017	74.91	75.57	74.56	75.38
5698	NYSE	RS	Fri, May 5, 2017	75.11	75.49	74.23	75.36
5697	NYSE	RS	Thu, May 4, 2017	74.65	75.14	73.82	74.71
5696	NYSE	RS	Wed, May 3, 2017	76.84	76.99	74.97	75.29
5695	NYSE	RS	Tue, May 2, 2017	78.48	78.90	77.09	77.58
5694	NYSE	RS	Mon, May 1, 2017	79.16	80.06	78.28	78.68
5693	NYSE	RS	Fri, Apr 28, 2017	80.90	81.00	78.69	78.82
5692	NYSE	RS	Thu, Apr 27, 2017	78.24	82.28	77.60	80.53
5691	NYSE	RS	Wed, Apr 26, 2017	77.80	79.94	77.07	79.65
5690	NYSE	RS	Tue, Apr 25, 2017	79.77	79.97	78.50	79.17
5689	NYSE	RS	Mon, Apr 24, 2017	78.16	79.09	77.51	78.77
5688	NYSE	RS	Fri, Apr 21, 2017	76.73	77.08	75.93	76.94
5687	NYSE	RS	Thu, Apr 20, 2017	76.09	77.23	75.05	76.88
5686	NYSE	RS	Wed, Apr 19, 2017	75.83	76.33	74.85	75.05
5685	NYSE	RS	Tue, Apr 18, 2017	74.95	76.15	74.14	75.32
5684	NYSE	RS	Mon, Apr 17, 2017	76.32	76.65	75.02	75.82
5683	NYSE	RS	Thu, Apr 13, 2017	77.45	77.83	75.80	75.87
5682	NYSE	RS	Wed, Apr 12, 2017	78.60	79.16	77.12	77.24
5681	NYSE	RS	Tue, Apr 11, 2017	78.45	79.73	77.87	79.47
5680	NYSE	RS	Mon, Apr 10, 2017	79.80	79.89	78.17	78.44
5679	NYSE	RS	Fri, Apr 7, 2017	78.31	80.13	78.01	79.54
5678	NYSE	RS	Thu, Apr 6, 2017	78.19	78.99	77.57	78.57
5677	NYSE	RS	Wed, Apr 5, 2017	80.91	81.51	78.12	78.24
5676	NYSE	RS	Tue, Apr 4, 2017	79.76	81.18	79.53	80.29
5675	NYSE	RS	Mon, Apr 3, 2017	80.24	81.11	79.12	79.73
5674	NYSE	RS	Fri, Mar 31, 2017	79.88	80.77	79.35	80.02
5673	NYSE	RS	Thu, Mar 30, 2017	79.23	80.40	79.12	80.12
5672	NYSE	RS	Wed, Mar 29, 2017	79.32	79.96	79.08	79.34
5671	NYSE	RS	Tue, Mar 28, 2017	77.89	80.47	77.89	79.60
5670	NYSE	RS	Mon, Mar 27, 2017	77.14	78.19	76.18	77.89
5669	NYSE	RS	Fri, Mar 24, 2017	79.40	80.07	78.46	78.81
5668	NYSE	RS	Thu, Mar 23, 2017	79.99	80.98	79.20	79.39
5667	NYSE	RS	Wed, Mar 22, 2017	79.77	80.62	79.24	80.05
5666	NYSE	RS	Tue, Mar 21, 2017	82.21	82.26	78.81	79.70
5665	NYSE	RS	Mon, Mar 20, 2017	82.53	82.56	81.34	81.83
5664	NYSE	RS	Fri, Mar 17, 2017	83.06	84.41	82.32	82.36
5663	NYSE	RS	Thu, Mar 16, 2017	84.88	85.24	82.48	82.63
5662	NYSE	RS	Wed, Mar 15, 2017	82.40	84.29	81.58	83.84
5661	NYSE	RS	Tue, Mar 14, 2017	81.40	82.37	80.25	81.90
5660	NYSE	RS	Mon, Mar 13, 2017	81.16	81.57	80.46	80.83
5659	NYSE	RS	Fri, Mar 10, 2017	80.85	81.81	80.15	80.26
5658	NYSE	RS	Thu, Mar 9, 2017	80.71	81.99	80.16	80.55
5657	NYSE	RS	Wed, Mar 8, 2017	81.57	82.16	80.50	81.20
5656	NYSE	RS	Tue, Mar 7, 2017	83.84	83.84	81.66	81.29
5655	NYSE	RS	Mon, Mar 6, 2017	83.42	84.19	83.18	83.82
5654	NYSE	RS	Fri, Mar 3, 2017	84.50	85.34	83.62	84.62
5653	NYSE	RS	Thu, Mar 2, 2017	86.82	87.46	84.54	84.57
5652	NYSE	RS	Wed, Mar 1, 2017	86.11	87.78	86.09	87.28
5651	NYSE	RS	Tue, Feb 28, 2017	85.33	86.21	83.91	84.65
5650	NYSE	RS	Mon, Feb 27, 2017	84.21	86.20	83.80	85.29
5649	NYSE	RS	Fri, Feb 24, 2017	82.77	84.23	82.26	84.08
5648	NYSE	RS	Thu, Feb 23, 2017	87.02	87.28	83.22	83.87
5647	NYSE	RS	Wed, Feb 22, 2017	87.04	87.50	85.54	86.63
5646	NYSE	RS	Tue, Feb 21, 2017	86.39	87.69	86.39	87.62
5645	NYSE	RS	Fri, Feb 17, 2017	87.40	87.66	86.20	86.54
5644	NYSE	RS	Thu, Feb 16, 2017	85.85	88.58	84.97	87.61
5643	NYSE	RS	Wed, Feb 15, 2017	84.32	86.00	84.32	85.71
5642	NYSE	RS	Tue, Feb 14, 2017	84.97	85.05	83.56	84.30
5641	NYSE	RS	Mon, Feb 13, 2017	84.66	85.24	84.11	84.97
5640	NYSE	RS	Fri, Feb 10, 2017	84.31	84.61	83.39	83.44
5639	NYSE	RS	Thu, Feb 9, 2017	81.66	83.66	81.27	83.60
5638	NYSE	RS	Wed, Feb 8, 2017	81.35	82.14	80.72	81.47
5637	NYSE	RS	Tue, Feb 7, 2017	82.18	82.97	81.35	81.55
5636	NYSE	RS	Mon, Feb 6, 2017	81.77	82.31	81.37	81.76
5635	NYSE	RS	Fri, Feb 3, 2017	80.74	81.76	79.43	81.57
5634	NYSE	RS	Thu, Feb 2, 2017	80.07	81.05	79.54	80.56
5633	NYSE	RS	Wed, Feb 1, 2017	80.06	80.96	78.65	79.78
5632	NYSE	RS	Tue, Jan 31, 2017	80.51	80.52	78.33	79.65
5631	NYSE	RS	Mon, Jan 30, 2017	80.85	80.85	78.68	80.50
5630	NYSE	RS	Fri, Jan 27, 2017	81.85	82.18	81.13	81.68
5629	NYSE	RS	Thu, Jan 26, 2017	80.30	81.93	80.09	81.75
5628	NYSE	RS	Wed, Jan 25, 2017	80.96	81.06	79.29	80.97
5627	NYSE	RS	Tue, Jan 24, 2017	80.99	81.57	80.15	81.19
5626	NYSE	RS	Mon, Jan 23, 2017	80.36	80.92	78.93	79.81
5625	NYSE	RS	Fri, Jan 20, 2017	80.09	80.70	79.45	80.09
5624	NYSE	RS	Thu, Jan 19, 2017	81.04	81.61	79.26	79.94
5623	NYSE	RS	Wed, Jan 18, 2017	80.50	82.11	80.03	81.88
5622	NYSE	RS	Tue, Jan 17, 2017	81.35	81.41	79.97	80.24
5621	NYSE	RS	Fri, Jan 13, 2017	81.27	82.34	81.07	81.35
5620	NYSE	RS	Thu, Jan 12, 2017	82.19	82.19	80.21	81.37
5619	NYSE	RS	Wed, Jan 11, 2017	83.13	83.93	82.20	82.65
5618	NYSE	RS	Tue, Jan 10, 2017	81.71	83.37	80.85	83.09
5617	NYSE	RS	Mon, Jan 9, 2017	81.63	81.78	79.85	79.85
5616	NYSE	RS	Fri, Jan 6, 2017	81.88	82.19	80.29	80.33
5615	NYSE	RS	Thu, Jan 5, 2017	82.49	83.97	81.92	82.27
5614	NYSE	RS	Wed, Jan 4, 2017	80.46	82.66	80.22	82.58
5613	NYSE	RS	Tue, Jan 3, 2017	80.59	81.80	79.64	80.41
5612	NYSE	RS	Fri, Dec 30, 2016	81.09	81.36	79.49	79.54
5611	NYSE	RS	Thu, Dec 29, 2016	80.98	81.30	80.30	80.75
5610	NYSE	RS	Wed, Dec 28, 2016	82.67	83.62	80.64	81.03
5609	NYSE	RS	Tue, Dec 27, 2016	82.09	82.85	81.62	82.24
5608	NYSE	RS	Fri, Dec 23, 2016	81.93	82.21	81.15	81.51
5607	NYSE	RS	Thu, Dec 22, 2016	83.24	83.82	81.92	82.14
5606	NYSE	RS	Wed, Dec 21, 2016	82.43	83.40	81.65	83.01
5605	NYSE	RS	Tue, Dec 20, 2016	81.14	82.72	81.14	82.44
5604	NYSE	RS	Mon, Dec 19, 2016	81.29	82.06	80.48	81.21
5603	NYSE	RS	Fri, Dec 16, 2016	82.29	83.52	81.52	81.78
5602	NYSE	RS	Thu, Dec 15, 2016	81.22	82.81	80.88	82.57
5601	NYSE	RS	Wed, Dec 14, 2016	82.94	84.56	82.55	82.55
5600	NYSE	RS	Tue, Dec 13, 2016	84.07	84.54	82.32	83.22
5599	NYSE	RS	Mon, Dec 12, 2016	84.66	85.28	83.38	83.45
5598	NYSE	RS	Fri, Dec 9, 2016	86.52	86.52	84.44	84.64
5597	NYSE	RS	Thu, Dec 8, 2016	86.46	87.58	85.77	86.29
5596	NYSE	RS	Wed, Dec 7, 2016	85.49	87.02	84.96	86.34
5595	NYSE	RS	Tue, Dec 6, 2016	85.00	86.16	83.62	84.85
5594	NYSE	RS	Mon, Dec 5, 2016	84.00	85.89	83.99	85.71
5593	NYSE	RS	Fri, Dec 2, 2016	81.28	83.13	81.02	83.02
5592	NYSE	RS	Thu, Dec 1, 2016	81.58	81.96	80.69	81.53
5591	NYSE	RS	Wed, Nov 30, 2016	82.53	82.77	80.59	81.10
5590	NYSE	RS	Tue, Nov 29, 2016	79.67	82.44	79.52	81.66
5589	NYSE	RS	Mon, Nov 28, 2016	83.12	83.40	81.68	82.06
5588	NYSE	RS	Fri, Nov 25, 2016	83.36	83.56	82.73	83.31
5587	NYSE	RS	Wed, Nov 23, 2016	81.93	83.51	81.64	83.21
5586	NYSE	RS	Tue, Nov 22, 2016	78.54	82.88	78.28	82.40
5585	NYSE	RS	Mon, Nov 21, 2016	77.38	77.98	76.42	77.89
5584	NYSE	RS	Fri, Nov 18, 2016	77.07	77.07	76.28	76.69
5583	NYSE	RS	Thu, Nov 17, 2016	78.74	78.87	77.14	77.32
5582	NYSE	RS	Wed, Nov 16, 2016	78.41	78.93	77.41	78.52
5581	NYSE	RS	Tue, Nov 15, 2016	77.40	79.50	76.72	78.96
5580	NYSE	RS	Mon, Nov 14, 2016	78.74	79.50	78.09	78.70
5579	NYSE	RS	Fri, Nov 11, 2016	78.32	78.90	76.48	77.62
5578	NYSE	RS	Thu, Nov 10, 2016	77.93	78.69	76.66	78.03
5577	NYSE	RS	Wed, Nov 9, 2016	72.33	77.31	71.72	76.50
5576	NYSE	RS	Tue, Nov 8, 2016	68.61	69.84	68.61	69.40
5575	NYSE	RS	Mon, Nov 7, 2016	69.35	69.63	68.38	68.97
5574	NYSE	RS	Fri, Nov 4, 2016	67.29	68.97	67.03	68.18
5573	NYSE	RS	Thu, Nov 3, 2016	67.09	68.13	67.02	67.33
5572	NYSE	RS	Wed, Nov 2, 2016	67.35	68.55	66.86	66.87
5571	NYSE	RS	Tue, Nov 1, 2016	69.32	69.88	67.25	67.65
5570	NYSE	RS	Mon, Oct 31, 2016	67.58	68.91	67.16	68.78
5569	NYSE	RS	Fri, Oct 28, 2016	66.78	67.99	66.63	67.28
5568	NYSE	RS	Thu, Oct 27, 2016	68.08	68.22	66.67	66.89
5567	NYSE	RS	Wed, Oct 26, 2016	68.49	69.32	67.85	68.17
5566	NYSE	RS	Tue, Oct 25, 2016	68.88	69.91	68.48	68.58
5565	NYSE	RS	Mon, Oct 24, 2016	70.26	70.26	68.36	68.55
5564	NYSE	RS	Fri, Oct 21, 2016	68.77	69.13	67.42	68.36
5563	NYSE	RS	Thu, Oct 20, 2016	67.17	69.75	65.10	69.68
5562	NYSE	RS	Wed, Oct 19, 2016	71.16	72.76	70.89	72.56
5561	NYSE	RS	Tue, Oct 18, 2016	71.16	72.00	69.95	70.96
5560	NYSE	RS	Mon, Oct 17, 2016	68.89	69.88	68.89	69.73
5559	NYSE	RS	Fri, Oct 14, 2016	68.93	69.21	68.35	68.63
5558	NYSE	RS	Thu, Oct 13, 2016	68.31	68.90	67.72	68.47
5557	NYSE	RS	Wed, Oct 12, 2016	69.33	70.11	68.85	69.90
5556	NYSE	RS	Tue, Oct 11, 2016	69.83	70.35	69.08	69.42
5555	NYSE	RS	Mon, Oct 10, 2016	70.56	71.41	70.43	70.49
5554	NYSE	RS	Fri, Oct 7, 2016	70.67	71.58	69.02	69.87
5553	NYSE	RS	Thu, Oct 6, 2016	69.48	70.33	69.45	70.19
5552	NYSE	RS	Wed, Oct 5, 2016	69.94	70.22	69.09	70.19
5551	NYSE	RS	Tue, Oct 4, 2016	70.23	70.30	69.10	69.21
5550	NYSE	RS	Mon, Oct 3, 2016	72.01	72.33	70.32	70.64
5549	NYSE	RS	Fri, Sep 30, 2016	72.51	72.64	71.73	72.03
5548	NYSE	RS	Thu, Sep 29, 2016	73.27	74.01	72.05	72.23
5547	NYSE	RS	Wed, Sep 28, 2016	72.02	73.86	72.02	73.73
5546	NYSE	RS	Tue, Sep 27, 2016	71.05	72.05	70.71	72.05
5545	NYSE	RS	Mon, Sep 26, 2016	71.20	71.85	71.08	71.40
5544	NYSE	RS	Fri, Sep 23, 2016	71.24	71.97	71.24	71.63
5543	NYSE	RS	Thu, Sep 22, 2016	72.21	72.70	71.38	71.55
5542	NYSE	RS	Wed, Sep 21, 2016	69.99	70.88	69.58	70.75
5541	NYSE	RS	Tue, Sep 20, 2016	69.64	69.77	68.93	68.99
5540	NYSE	RS	Mon, Sep 19, 2016	69.24	70.13	68.96	69.23
5539	NYSE	RS	Fri, Sep 16, 2016	68.48	68.98	68.14	68.82
5538	NYSE	RS	Thu, Sep 15, 2016	67.80	69.13	67.72	68.72
5537	NYSE	RS	Wed, Sep 14, 2016	68.81	69.11	67.66	67.86
5536	NYSE	RS	Tue, Sep 13, 2016	69.86	70.15	68.19	68.83
5535	NYSE	RS	Mon, Sep 12, 2016	69.54	71.28	68.95	70.90
5534	NYSE	RS	Fri, Sep 9, 2016	72.13	72.19	70.24	70.33
5533	NYSE	RS	Thu, Sep 8, 2016	73.90	74.19	73.12	73.14
5532	NYSE	RS	Wed, Sep 7, 2016	73.84	74.32	73.31	74.21
5531	NYSE	RS	Tue, Sep 6, 2016	73.02	74.00	72.42	73.99
5530	NYSE	RS	Fri, Sep 2, 2016	73.26	73.96	72.17	72.51
5529	NYSE	RS	Thu, Sep 1, 2016	72.28	72.82	71.70	72.50
5528	NYSE	RS	Wed, Aug 31, 2016	71.53	72.24	70.95	72.08
5527	NYSE	RS	Tue, Aug 30, 2016	72.48	72.74	71.62	71.80
5526	NYSE	RS	Mon, Aug 29, 2016	71.91	73.02	71.91	72.77
5525	NYSE	RS	Fri, Aug 26, 2016	72.48	73.87	71.83	72.04
5524	NYSE	RS	Thu, Aug 25, 2016	72.47	73.02	72.04	72.13
5523	NYSE	RS	Wed, Aug 24, 2016	73.62	73.75	72.27	72.35
5522	NYSE	RS	Tue, Aug 23, 2016	74.16	74.82	73.67	73.92
5521	NYSE	RS	Mon, Aug 22, 2016	72.36	73.50	72.23	73.49
5520	NYSE	RS	Fri, Aug 19, 2016	73.85	74.40	72.36	73.00
5519	NYSE	RS	Thu, Aug 18, 2016	74.22	74.79	73.69	74.61
5518	NYSE	RS	Wed, Aug 17, 2016	73.32	74.15	72.95	73.89
5517	NYSE	RS	Tue, Aug 16, 2016	74.50	74.95	73.54	73.56
5516	NYSE	RS	Mon, Aug 15, 2016	73.55	74.62	73.31	74.22
5515	NYSE	RS	Fri, Aug 12, 2016	75.39	75.46	73.30	73.40
5514	NYSE	RS	Thu, Aug 11, 2016	75.22	75.83	74.90	75.47
5513	NYSE	RS	Wed, Aug 10, 2016	75.53	75.66	74.84	74.97
5512	NYSE	RS	Tue, Aug 9, 2016	76.22	76.74	75.46	75.12
5511	NYSE	RS	Mon, Aug 8, 2016	76.48	76.77	75.98	76.26
5510	NYSE	RS	Fri, Aug 5, 2016	76.52	76.73	76.14	76.33
5509	NYSE	RS	Thu, Aug 4, 2016	76.92	77.11	76.38	76.49
5508	NYSE	RS	Wed, Aug 3, 2016	76.86	77.22	76.44	77.14
5507	NYSE	RS	Tue, Aug 2, 2016	77.59	78.37	76.71	77.19
5506	NYSE	RS	Mon, Aug 1, 2016	78.27	78.27	76.80	77.40
5505	NYSE	RS	Fri, Jul 29, 2016	78.51	79.20	77.26	78.44
5504	NYSE	RS	Thu, Jul 28, 2016	77.41	78.75	76.43	78.60
5503	NYSE	RS	Wed, Jul 27, 2016	77.80	78.43	76.51	77.11
5502	NYSE	RS	Tue, Jul 26, 2016	75.40	77.25	75.32	77.23
5501	NYSE	RS	Mon, Jul 25, 2016	76.25	76.74	75.01	75.68
5500	NYSE	RS	Fri, Jul 22, 2016	76.63	76.70	75.26	76.33
5499	NYSE	RS	Thu, Jul 21, 2016	78.88	79.98	76.04	76.36
5498	NYSE	RS	Wed, Jul 20, 2016	81.33	82.62	80.33	82.28
5497	NYSE	RS	Tue, Jul 19, 2016	82.82	82.87	81.59	82.00
5496	NYSE	RS	Mon, Jul 18, 2016	83.34	83.75	82.65	83.73
5495	NYSE	RS	Fri, Jul 15, 2016	83.65	83.95	83.19	83.70
5494	NYSE	RS	Thu, Jul 14, 2016	83.48	84.25	82.72	83.97
5493	NYSE	RS	Wed, Jul 13, 2016	83.10	83.25	81.87	82.99
5492	NYSE	RS	Tue, Jul 12, 2016	82.10	83.42	81.89	82.49
5491	NYSE	RS	Mon, Jul 11, 2016	80.12	81.39	79.98	81.24
5490	NYSE	RS	Fri, Jul 8, 2016	79.07	80.74	79.07	80.18
5489	NYSE	RS	Thu, Jul 7, 2016	78.73	79.63	77.51	78.18
5488	NYSE	RS	Wed, Jul 6, 2016	77.23	79.18	77.16	78.78
5487	NYSE	RS	Tue, Jul 5, 2016	78.08	78.33	76.47	77.03
5486	NYSE	RS	Fri, Jul 1, 2016	76.89	78.87	76.73	78.33
5485	NYSE	RS	Thu, Jun 30, 2016	74.00	76.93	73.94	76.90
5484	NYSE	RS	Wed, Jun 29, 2016	73.57	73.99	73.29	73.51
5483	NYSE	RS	Tue, Jun 28, 2016	72.95	73.41	72.00	72.57
5482	NYSE	RS	Mon, Jun 27, 2016	73.36	73.58	72.32	72.40
5481	NYSE	RS	Fri, Jun 24, 2016	75.01	76.73	73.80	74.16
5480	NYSE	RS	Thu, Jun 23, 2016	77.51	78.38	76.62	78.32
5479	NYSE	RS	Wed, Jun 22, 2016	76.92	77.15	76.02	76.55
5478	NYSE	RS	Tue, Jun 21, 2016	77.70	77.70	75.91	76.56
5477	NYSE	RS	Mon, Jun 20, 2016	76.69	77.84	76.69	77.54
5476	NYSE	RS	Fri, Jun 17, 2016	76.02	76.69	75.39	75.61
5475	NYSE	RS	Thu, Jun 16, 2016	75.25	75.89	74.51	75.82
5474	NYSE	RS	Wed, Jun 15, 2016	75.47	76.33	75.44	75.71
5473	NYSE	RS	Tue, Jun 14, 2016	75.39	76.12	74.65	75.19
5472	NYSE	RS	Mon, Jun 13, 2016	76.46	76.70	75.46	75.48
5471	NYSE	RS	Fri, Jun 10, 2016	75.85	76.92	75.51	76.70
5470	NYSE	RS	Thu, Jun 9, 2016	76.66	76.84	75.82	76.22
5469	NYSE	RS	Wed, Jun 8, 2016	76.91	78.30	76.82	77.48
5468	NYSE	RS	Tue, Jun 7, 2016	75.98	76.80	75.37	76.35
5467	NYSE	RS	Mon, Jun 6, 2016	75.37	76.41	75.33	75.78
5466	NYSE	RS	Fri, Jun 3, 2016	75.00	75.44	74.41	75.32
5465	NYSE	RS	Thu, Jun 2, 2016	74.14	74.78	73.81	74.76
5464	NYSE	RS	Wed, Jun 1, 2016	74.07	74.80	73.33	74.61
5463	NYSE	RS	Tue, May 31, 2016	74.24	75.04	73.89	74.35
5462	NYSE	RS	Fri, May 27, 2016	74.16	74.47	72.91	73.81
5461	NYSE	RS	Thu, May 26, 2016	74.60	75.46	73.74	74.56
5460	NYSE	RS	Wed, May 25, 2016	73.25	74.12	73.20	73.85
5459	NYSE	RS	Tue, May 24, 2016	72.93	73.93	72.61	73.01
5458	NYSE	RS	Mon, May 23, 2016	71.92	72.99	71.57	72.61
5457	NYSE	RS	Fri, May 20, 2016	72.26	72.82	71.75	72.08
5456	NYSE	RS	Thu, May 19, 2016	70.51	72.22	70.02	71.89
5455	NYSE	RS	Wed, May 18, 2016	71.91	72.51	70.32	70.88
5454	NYSE	RS	Tue, May 17, 2016	73.56	73.86	71.85	72.37
5453	NYSE	RS	Mon, May 16, 2016	73.35	74.59	73.14	73.91
5452	NYSE	RS	Fri, May 13, 2016	71.92	73.05	71.59	72.93
5451	NYSE	RS	Thu, May 12, 2016	72.83	73.10	71.51	72.17
5450	NYSE	RS	Wed, May 11, 2016	72.81	73.26	71.79	72.44
5449	NYSE	RS	Tue, May 10, 2016	71.21	72.41	70.97	72.35
5448	NYSE	RS	Mon, May 9, 2016	72.07	72.25	70.22	70.89
5447	NYSE	RS	Fri, May 6, 2016	72.60	73.57	72.00	73.33
5446	NYSE	RS	Thu, May 5, 2016	73.28	74.34	72.52	73.09
5445	NYSE	RS	Wed, May 4, 2016	72.11	73.26	71.94	73.05
5444	NYSE	RS	Tue, May 3, 2016	73.52	73.54	72.29	72.81
5443	NYSE	RS	Mon, May 2, 2016	74.03	74.92	73.51	74.57
5442	NYSE	RS	Fri, Apr 29, 2016	73.26	74.10	72.61	73.97
5441	NYSE	RS	Thu, Apr 28, 2016	74.00	74.67	72.83	73.22
5440	NYSE	RS	Wed, Apr 27, 2016	72.08	74.02	71.76	73.95
5439	NYSE	RS	Tue, Apr 26, 2016	72.12	72.52	70.72	72.48
5438	NYSE	RS	Mon, Apr 25, 2016	71.40	71.86	71.00	71.64
5437	NYSE	RS	Fri, Apr 22, 2016	71.97	73.07	71.36	71.79
5436	NYSE	RS	Thu, Apr 21, 2016	73.13	73.96	71.35	72.27
5435	NYSE	RS	Wed, Apr 20, 2016	73.71	73.84	72.11	72.85
5434	NYSE	RS	Tue, Apr 19, 2016	73.34	74.19	72.66	73.22
5433	NYSE	RS	Mon, Apr 18, 2016	72.50	73.67	72.14	73.32
5432	NYSE	RS	Fri, Apr 15, 2016	72.55	73.37	72.16	72.99
5431	NYSE	RS	Thu, Apr 14, 2016	72.82	73.24	72.41	72.93
5430	NYSE	RS	Wed, Apr 13, 2016	70.90	72.60	70.59	72.48
5429	NYSE	RS	Tue, Apr 12, 2016	70.17	70.44	68.85	69.96
5428	NYSE	RS	Mon, Apr 11, 2016	69.99	70.59	69.71	69.86
5427	NYSE	RS	Fri, Apr 8, 2016	68.96	70.31	68.48	69.47
5426	NYSE	RS	Thu, Apr 7, 2016	68.84	68.98	67.57	67.81
5425	NYSE	RS	Wed, Apr 6, 2016	68.49	69.32	68.25	69.00
5424	NYSE	RS	Tue, Apr 5, 2016	68.66	68.66	68.66	68.63
5423	NYSE	RS	Mon, Apr 4, 2016	70.28	70.67	68.66	68.66
5422	NYSE	RS	Fri, Apr 1, 2016	68.38	70.36	68.23	70.29
5421	NYSE	RS	Thu, Mar 31, 2016	69.79	69.95	68.91	69.19
5420	NYSE	RS	Wed, Mar 30, 2016	70.49	70.83	69.73	69.97
5419	NYSE	RS	Tue, Mar 29, 2016	68.10	70.04	67.73	70.02
5418	NYSE	RS	Mon, Mar 28, 2016	68.69	69.20	67.85	68.74
5417	NYSE	RS	Thu, Mar 24, 2016	67.89	67.89	67.89	68.34
5416	NYSE	RS	Wed, Mar 23, 2016	68.57	69.28	67.77	67.89
5415	NYSE	RS	Tue, Mar 22, 2016	68.89	69.89	68.40	69.16
5414	NYSE	RS	Mon, Mar 21, 2016	69.54	69.89	68.16	69.34
5413	NYSE	RS	Fri, Mar 18, 2016	70.11	71.34	69.79	70.26
5412	NYSE	RS	Thu, Mar 17, 2016	68.10	70.25	67.39	70.13
5411	NYSE	RS	Wed, Mar 16, 2016	67.24	67.96	66.69	67.65
5410	NYSE	RS	Tue, Mar 15, 2016	67.24	67.24	67.24	67.26
5409	NYSE	RS	Mon, Mar 14, 2016	66.43	67.86	66.34	67.24
5408	NYSE	RS	Fri, Mar 11, 2016	66.58	66.58	66.58	67.08
5407	NYSE	RS	Thu, Mar 10, 2016	65.45	66.64	65.00	66.58
5406	NYSE	RS	Wed, Mar 9, 2016	64.63	64.63	64.63	65.22
5405	NYSE	RS	Tue, Mar 8, 2016	65.07	65.82	63.80	64.63
5404	NYSE	RS	Mon, Mar 7, 2016	64.33	65.61	63.52	65.58
5403	NYSE	RS	Fri, Mar 4, 2016	65.16	65.16	65.16	63.96
5402	NYSE	RS	Thu, Mar 3, 2016	65.83	65.83	65.83	65.16
5401	NYSE	RS	Wed, Mar 2, 2016	63.25	65.87	62.76	65.83
5400	NYSE	RS	Tue, Mar 1, 2016	60.89	60.89	60.89	63.11
5399	NYSE	RS	Mon, Feb 29, 2016	60.53	61.72	60.07	60.89
5398	NYSE	RS	Fri, Feb 26, 2016	60.43	60.43	60.43	60.34
5397	NYSE	RS	Thu, Feb 25, 2016	59.54	60.46	59.18	60.43
5396	NYSE	RS	Wed, Feb 24, 2016	58.54	59.72	58.06	59.56
5395	NYSE	RS	Tue, Feb 23, 2016	59.57	60.74	59.04	59.30
5394	NYSE	RS	Mon, Feb 22, 2016	60.22	60.90	59.46	59.99
5393	NYSE	RS	Fri, Feb 19, 2016	59.22	60.22	58.31	59.45
5392	NYSE	RS	Thu, Feb 18, 2016	61.00	61.00	59.17	59.89
5391	NYSE	RS	Wed, Feb 17, 2016	59.76	60.73	59.20	60.47
5390	NYSE	RS	Tue, Feb 16, 2016	59.45	59.98	58.55	58.97
5389	NYSE	RS	Fri, Feb 12, 2016	57.21	58.93	56.81	58.86
5388	NYSE	RS	Thu, Feb 11, 2016	56.34	56.95	55.64	56.26
5387	NYSE	RS	Wed, Feb 10, 2016	57.67	58.36	57.04	57.25
5386	NYSE	RS	Tue, Feb 9, 2016	57.09	58.00	56.45	57.46
5385	NYSE	RS	Mon, Feb 8, 2016	57.00	58.17	57.00	57.87
5384	NYSE	RS	Fri, Feb 5, 2016	57.73	59.07	57.50	57.65
5383	NYSE	RS	Thu, Feb 4, 2016	58.39	59.93	57.87	58.40
5382	NYSE	RS	Wed, Feb 3, 2016	57.08	58.00	55.91	57.57
5381	NYSE	RS	Tue, Feb 2, 2016	55.66	56.54	55.41	56.48
5380	NYSE	RS	Mon, Feb 1, 2016	56.66	56.88	55.70	56.67
5379	NYSE	RS	Fri, Jan 29, 2016	54.31	57.04	54.31	56.94
5378	NYSE	RS	Thu, Jan 28, 2016	54.59	54.78	53.47	54.48
5377	NYSE	RS	Wed, Jan 27, 2016	53.79	54.63	53.31	53.62
5376	NYSE	RS	Tue, Jan 26, 2016	53.22	54.65	52.91	54.61
5375	NYSE	RS	Mon, Jan 25, 2016	53.38	53.98	52.08	52.39
5374	NYSE	RS	Fri, Jan 22, 2016	53.46	53.99	53.00	53.73
5373	NYSE	RS	Thu, Jan 21, 2016	51.97	53.39	51.70	52.75
5372	NYSE	RS	Wed, Jan 20, 2016	50.62	52.10	50.08	51.75
5371	NYSE	RS	Tue, Jan 19, 2016	53.45	53.94	51.35	51.79
5370	NYSE	RS	Fri, Jan 15, 2016	53.10	53.10	51.67	52.48
5369	NYSE	RS	Thu, Jan 14, 2016	53.63	54.67	52.95	54.33
5368	NYSE	RS	Wed, Jan 13, 2016	54.70	55.22	52.88	53.29
5367	NYSE	RS	Tue, Jan 12, 2016	54.68	54.68	52.99	54.29
5366	NYSE	RS	Mon, Jan 11, 2016	54.28	54.40	53.26	54.18
5365	NYSE	RS	Fri, Jan 8, 2016	56.31	56.65	53.73	53.80
5364	NYSE	RS	Thu, Jan 7, 2016	56.80	57.23	55.69	56.27
5363	NYSE	RS	Wed, Jan 6, 2016	57.93	58.68	57.59	58.00
5362	NYSE	RS	Tue, Jan 5, 2016	57.79	58.92	57.43	58.74
5361	NYSE	RS	Mon, Jan 4, 2016	57.15	57.80	56.61	57.45
5360	NYSE	RS	Thu, Dec 31, 2015	58.30	58.72	57.91	57.91
5359	NYSE	RS	Wed, Dec 30, 2015	58.05	58.78	57.78	58.44
5358	NYSE	RS	Tue, Dec 29, 2015	58.64	59.06	57.80	58.45
5357	NYSE	RS	Mon, Dec 28, 2015	58.25	58.42	57.40	58.16
5356	NYSE	RS	Thu, Dec 24, 2015	58.72	59.19	58.18	58.79
5355	NYSE	RS	Wed, Dec 23, 2015	59.10	59.83	58.30	58.80
5354	NYSE	RS	Tue, Dec 22, 2015	57.12	58.78	57.10	58.45
5353	NYSE	RS	Mon, Dec 21, 2015	56.52	57.54	56.51	57.03
5352	NYSE	RS	Fri, Dec 18, 2015	55.98	56.37	55.70	56.00
5351	NYSE	RS	Thu, Dec 17, 2015	56.09	56.31	55.38	55.98
5350	NYSE	RS	Wed, Dec 16, 2015	56.37	56.86	55.70	56.57
5349	NYSE	RS	Tue, Dec 15, 2015	57.04	57.04	55.43	56.23
5348	NYSE	RS	Mon, Dec 14, 2015	56.61	57.17	55.58	56.51
5347	NYSE	RS	Fri, Dec 11, 2015	57.09	58.02	56.56	56.84
5346	NYSE	RS	Thu, Dec 10, 2015	56.65	59.00	56.30	58.06
5345	NYSE	RS	Wed, Dec 9, 2015	57.09	58.04	56.07	56.55
5344	NYSE	RS	Tue, Dec 8, 2015	55.62	56.91	55.00	56.75
5343	NYSE	RS	Mon, Dec 7, 2015	57.92	58.01	56.58	56.96
5342	NYSE	RS	Fri, Dec 4, 2015	58.45	58.85	58.00	58.51
5341	NYSE	RS	Thu, Dec 3, 2015	59.57	59.99	58.02	58.43
5340	NYSE	RS	Wed, Dec 2, 2015	59.53	59.75	59.02	59.24
5339	NYSE	RS	Tue, Dec 1, 2015	59.00	60.00	58.80	59.95
5338	NYSE	RS	Mon, Nov 30, 2015	58.51	59.50	58.06	58.81
5337	NYSE	RS	Fri, Nov 27, 2015	58.07	58.93	57.81	58.60
5336	NYSE	RS	Wed, Nov 25, 2015	58.86	59.15	58.19	58.37
5335	NYSE	RS	Tue, Nov 24, 2015	56.95	59.38	56.95	59.06
5334	NYSE	RS	Mon, Nov 23, 2015	58.32	58.64	57.09	57.15
5333	NYSE	RS	Fri, Nov 20, 2015	59.32	59.47	57.84	58.19
5332	NYSE	RS	Thu, Nov 19, 2015	58.95	59.47	58.56	58.92
5331	NYSE	RS	Wed, Nov 18, 2015	57.00	59.25	56.74	59.23
5330	NYSE	RS	Tue, Nov 17, 2015	58.07	58.07	56.70	56.82
5329	NYSE	RS	Mon, Nov 16, 2015	57.24	58.22	56.96	57.98
5328	NYSE	RS	Fri, Nov 13, 2015	57.02	58.00	56.72	57.32
5327	NYSE	RS	Thu, Nov 12, 2015	56.95	57.78	56.73	56.90
5326	NYSE	RS	Wed, Nov 11, 2015	58.97	59.85	57.92	58.31
5325	NYSE	RS	Tue, Nov 10, 2015	57.76	58.56	57.76	58.56
5324	NYSE	RS	Mon, Nov 9, 2015	59.39	59.39	57.72	58.20
5323	NYSE	RS	Fri, Nov 6, 2015	59.09	59.55	58.25	59.49
5322	NYSE	RS	Thu, Nov 5, 2015	59.59	59.91	58.80	59.35
5321	NYSE	RS	Wed, Nov 4, 2015	60.48	60.79	59.27	60.00
5320	NYSE	RS	Tue, Nov 3, 2015	61.10	61.66	59.93	60.18
5319	NYSE	RS	Mon, Nov 2, 2015	59.99	61.74	59.75	61.33
5318	NYSE	RS	Fri, Oct 30, 2015	59.73	60.39	58.97	59.96
5317	NYSE	RS	Thu, Oct 29, 2015	59.86	60.59	59.23	59.28
5316	NYSE	RS	Wed, Oct 28, 2015	59.45	60.73	58.99	60.44
5315	NYSE	RS	Tue, Oct 27, 2015	59.11	59.90	58.69	59.47
5314	NYSE	RS	Mon, Oct 26, 2015	60.59	60.85	59.29	59.36
5313	NYSE	RS	Fri, Oct 23, 2015	61.00	61.75	60.18	60.73
5312	NYSE	RS	Thu, Oct 22, 2015	57.73	60.76	57.15	60.60
5311	NYSE	RS	Wed, Oct 21, 2015	56.92	57.20	55.69	55.78
5310	NYSE	RS	Tue, Oct 20, 2015	56.45	57.29	56.11	56.73
5309	NYSE	RS	Mon, Oct 19, 2015	58.10	58.22	56.43	56.63
5308	NYSE	RS	Fri, Oct 16, 2015	59.42	59.54	57.95	58.28
5307	NYSE	RS	Thu, Oct 15, 2015	58.43	59.42	57.78	59.38
5306	NYSE	RS	Wed, Oct 14, 2015	58.97	59.11	57.85	58.28
5305	NYSE	RS	Tue, Oct 13, 2015	57.21	58.82	56.74	58.44
5304	NYSE	RS	Mon, Oct 12, 2015	57.93	58.16	57.09	58.01
5303	NYSE	RS	Fri, Oct 9, 2015	57.95	58.49	56.97	57.57
5302	NYSE	RS	Thu, Oct 8, 2015	56.41	57.60	56.24	57.26
5301	NYSE	RS	Wed, Oct 7, 2015	58.20	58.38	55.27	56.89
5300	NYSE	RS	Tue, Oct 6, 2015	56.72	57.20	56.18	57.14
5299	NYSE	RS	Mon, Oct 5, 2015	56.53	56.96	55.97	56.67
5298	NYSE	RS	Fri, Oct 2, 2015	54.71	55.72	54.24	55.72
5297	NYSE	RS	Thu, Oct 1, 2015	54.47	55.17	53.99	54.90
5296	NYSE	RS	Wed, Sep 30, 2015	54.11	54.57	53.42	54.01
5295	NYSE	RS	Tue, Sep 29, 2015	53.86	54.08	53.26	53.46
5294	NYSE	RS	Mon, Sep 28, 2015	54.21	54.50	53.31	53.35
5293	NYSE	RS	Fri, Sep 25, 2015	55.41	55.61	54.66	54.92
5292	NYSE	RS	Thu, Sep 24, 2015	53.44	55.24	53.24	55.16
5291	NYSE	RS	Wed, Sep 23, 2015	55.00	55.19	53.78	53.94
5290	NYSE	RS	Tue, Sep 22, 2015	54.07	55.07	53.73	54.66
5289	NYSE	RS	Mon, Sep 21, 2015	56.38	56.54	54.97	55.23
5288	NYSE	RS	Fri, Sep 18, 2015	56.89	56.99	55.77	56.28
5287	NYSE	RS	Thu, Sep 17, 2015	57.31	58.28	56.73	57.31
5286	NYSE	RS	Wed, Sep 16, 2015	56.81	58.36	56.63	57.41
5285	NYSE	RS	Tue, Sep 15, 2015	55.97	57.44	55.75	57.17
5284	NYSE	RS	Mon, Sep 14, 2015	57.83	57.83	55.46	56.02
5283	NYSE	RS	Fri, Sep 11, 2015	57.95	58.52	57.08	58.09
5282	NYSE	RS	Thu, Sep 10, 2015	57.75	58.33	57.24	57.95
5281	NYSE	RS	Wed, Sep 9, 2015	58.98	59.18	57.55	57.75
5280	NYSE	RS	Tue, Sep 8, 2015	61.05	61.05	57.48	58.13
5279	NYSE	RS	Fri, Sep 4, 2015	56.84	57.00	55.75	55.84
5278	NYSE	RS	Thu, Sep 3, 2015	58.08	59.44	57.35	57.38
5277	NYSE	RS	Wed, Sep 2, 2015	58.06	58.06	56.60	57.70
5276	NYSE	RS	Tue, Sep 1, 2015	56.61	58.10	56.25	57.02
5275	NYSE	RS	Mon, Aug 31, 2015	57.14	58.47	56.56	58.12
5274	NYSE	RS	Fri, Aug 28, 2015	57.89	58.67	57.31	57.77
5273	NYSE	RS	Thu, Aug 27, 2015	56.39	58.69	56.10	58.45
5272	NYSE	RS	Wed, Aug 26, 2015	55.60	55.69	54.62	55.34
5271	NYSE	RS	Tue, Aug 25, 2015	56.95	56.95	54.19	54.23
5270	NYSE	RS	Mon, Aug 24, 2015	54.28	57.38	53.38	55.07
5269	NYSE	RS	Fri, Aug 21, 2015	57.36	57.92	56.62	56.64
5268	NYSE	RS	Thu, Aug 20, 2015	60.14	60.42	57.98	58.06
5267	NYSE	RS	Wed, Aug 19, 2015	60.51	60.81	59.88	60.19
5266	NYSE	RS	Tue, Aug 18, 2015	61.67	62.05	60.96	61.08
5265	NYSE	RS	Mon, Aug 17, 2015	60.90	62.06	60.60	61.86
5264	NYSE	RS	Fri, Aug 14, 2015	59.33	61.68	59.33	61.23
5263	NYSE	RS	Thu, Aug 13, 2015	59.30	59.87	58.49	59.19
5262	NYSE	RS	Wed, Aug 12, 2015	60.26	60.71	58.95	59.65
5261	NYSE	RS	Tue, Aug 11, 2015	61.94	61.99	60.75	61.46
5260	NYSE	RS	Mon, Aug 10, 2015	61.57	62.78	61.44	62.67
5259	NYSE	RS	Fri, Aug 7, 2015	61.34	62.46	60.99	61.28
5258	NYSE	RS	Thu, Aug 6, 2015	61.70	62.12	61.28	61.61
5257	NYSE	RS	Wed, Aug 5, 2015	61.99	62.84	61.53	61.83
5256	NYSE	RS	Tue, Aug 4, 2015	61.25	61.69	60.50	61.02
5255	NYSE	RS	Mon, Aug 3, 2015	60.36	60.99	59.36	60.97
5254	NYSE	RS	Fri, Jul 31, 2015	61.51	61.92	60.28	60.60
5253	NYSE	RS	Thu, Jul 30, 2015	61.85	62.12	60.51	60.96
5252	NYSE	RS	Wed, Jul 29, 2015	61.09	62.02	60.44	61.86
5251	NYSE	RS	Tue, Jul 28, 2015	60.55	61.52	59.93	60.98
5250	NYSE	RS	Mon, Jul 27, 2015	59.51	60.55	59.02	59.88
5249	NYSE	RS	Fri, Jul 24, 2015	60.25	60.90	59.79	60.07
5248	NYSE	RS	Thu, Jul 23, 2015	57.32	61.07	56.90	60.48
5247	NYSE	RS	Wed, Jul 22, 2015	57.28	58.01	57.00	57.48
5246	NYSE	RS	Tue, Jul 21, 2015	58.44	59.05	57.83	58.06
5245	NYSE	RS	Mon, Jul 20, 2015	59.29	59.53	58.50	58.70
5244	NYSE	RS	Fri, Jul 17, 2015	60.10	60.16	59.00	59.35
5243	NYSE	RS	Thu, Jul 16, 2015	60.77	60.77	60.00	60.18
5242	NYSE	RS	Wed, Jul 15, 2015	61.16	61.37	59.87	60.28
5241	NYSE	RS	Tue, Jul 14, 2015	60.55	61.38	60.16	61.20
5240	NYSE	RS	Mon, Jul 13, 2015	60.24	61.17	59.87	60.45
5239	NYSE	RS	Fri, Jul 10, 2015	59.88	60.43	59.37	59.59
5238	NYSE	RS	Thu, Jul 9, 2015	59.63	59.87	58.92	59.27
5237	NYSE	RS	Wed, Jul 8, 2015	59.78	60.25	58.34	58.47
5236	NYSE	RS	Tue, Jul 7, 2015	60.41	60.83	58.47	60.58
5235	NYSE	RS	Mon, Jul 6, 2015	60.00	60.97	59.95	60.35
5234	NYSE	RS	Thu, Jul 2, 2015	61.03	61.86	60.22	60.83
5233	NYSE	RS	Wed, Jul 1, 2015	60.80	61.06	60.50	60.84
5232	NYSE	RS	Tue, Jun 30, 2015	62.46	62.49	60.32	60.48
5231	NYSE	RS	Mon, Jun 29, 2015	62.96	63.72	61.77	61.86
5230	NYSE	RS	Fri, Jun 26, 2015	63.57	64.00	63.12	63.92
5229	NYSE	RS	Thu, Jun 25, 2015	63.72	64.13	63.18	63.36
5228	NYSE	RS	Wed, Jun 24, 2015	64.14	64.55	63.55	63.80
5227	NYSE	RS	Tue, Jun 23, 2015	63.82	64.34	63.47	64.27
5226	NYSE	RS	Mon, Jun 22, 2015	63.76	63.99	63.32	63.76
5225	NYSE	RS	Fri, Jun 19, 2015	64.04	64.32	63.33	63.52
5224	NYSE	RS	Thu, Jun 18, 2015	63.50	64.31	62.91	64.09
5223	NYSE	RS	Wed, Jun 17, 2015	63.90	64.05	62.88	63.48
5222	NYSE	RS	Tue, Jun 16, 2015	63.28	64.19	63.21	63.79
5221	NYSE	RS	Mon, Jun 15, 2015	63.51	63.75	62.62	63.36
5220	NYSE	RS	Fri, Jun 12, 2015	64.22	64.22	63.62	64.08
5219	NYSE	RS	Thu, Jun 11, 2015	64.33	64.90	64.12	64.48
5218	NYSE	RS	Wed, Jun 10, 2015	64.55	65.28	64.34	64.36
5217	NYSE	RS	Tue, Jun 9, 2015	64.19	64.76	63.82	63.83
5216	NYSE	RS	Mon, Jun 8, 2015	64.90	65.12	63.69	64.08
5215	NYSE	RS	Fri, Jun 5, 2015	64.83	65.02	64.49	64.90
5214	NYSE	RS	Thu, Jun 4, 2015	65.23	66.05	64.72	65.16
5213	NYSE	RS	Wed, Jun 3, 2015	64.70	66.42	64.66	65.68
5212	NYSE	RS	Tue, Jun 2, 2015	63.67	65.28	63.39	64.59
5211	NYSE	RS	Mon, Jun 1, 2015	63.63	63.80	62.93	63.36
5210	NYSE	RS	Fri, May 29, 2015	63.97	64.18	63.35	63.80
5209	NYSE	RS	Thu, May 28, 2015	64.53	64.73	63.75	64.04
5208	NYSE	RS	Wed, May 27, 2015	64.09	64.94	63.98	64.88
5207	NYSE	RS	Tue, May 26, 2015	65.77	65.77	64.17	64.74
5206	NYSE	RS	Fri, May 22, 2015	66.21	66.53	65.21	65.98
5205	NYSE	RS	Thu, May 21, 2015	66.32	66.32	65.73	65.95
5204	NYSE	RS	Wed, May 20, 2015	65.84	66.58	65.60	66.03
5203	NYSE	RS	Tue, May 19, 2015	65.84	65.91	65.06	65.50
5202	NYSE	RS	Mon, May 18, 2015	65.72	66.27	65.58	66.06
5201	NYSE	RS	Fri, May 15, 2015	65.93	66.39	65.61	66.14
5200	NYSE	RS	Thu, May 14, 2015	66.50	66.70	65.65	65.88
5199	NYSE	RS	Wed, May 13, 2015	66.24	66.86	65.95	66.04
5198	NYSE	RS	Tue, May 12, 2015	66.30	66.48	65.84	65.97
5197	NYSE	RS	Mon, May 11, 2015	66.02	66.45	65.76	66.33
5196	NYSE	RS	Fri, May 8, 2015	66.14	66.33	65.53	65.86
5195	NYSE	RS	Thu, May 7, 2015	64.30	65.50	64.01	65.37
5194	NYSE	RS	Wed, May 6, 2015	65.29	65.40	64.33	64.78
5193	NYSE	RS	Tue, May 5, 2015	65.43	65.87	64.63	64.76
5192	NYSE	RS	Mon, May 4, 2015	65.16	65.55	64.47	65.21
5191	NYSE	RS	Fri, May 1, 2015	65.40	65.88	64.21	65.11
5190	NYSE	RS	Thu, Apr 30, 2015	64.07	65.17	63.58	64.72
5189	NYSE	RS	Wed, Apr 29, 2015	64.82	65.25	64.41	64.80
5188	NYSE	RS	Tue, Apr 28, 2015	65.00	65.50	64.61	65.41
5187	NYSE	RS	Mon, Apr 27, 2015	63.74	65.64	63.55	64.75
5186	NYSE	RS	Fri, Apr 24, 2015	63.24	64.02	62.96	63.14
5185	NYSE	RS	Thu, Apr 23, 2015	58.08	63.22	58.07	62.69
5184	NYSE	RS	Wed, Apr 22, 2015	57.06	57.59	56.85	57.46
5183	NYSE	RS	Tue, Apr 21, 2015	57.29	57.76	56.48	56.73
5182	NYSE	RS	Mon, Apr 20, 2015	56.99	57.49	56.69	57.25
5181	NYSE	RS	Fri, Apr 17, 2015	57.11	57.28	56.29	56.68
5180	NYSE	RS	Thu, Apr 16, 2015	59.28	59.40	57.73	57.74
5179	NYSE	RS	Wed, Apr 15, 2015	59.10	59.36	58.84	59.07
5178	NYSE	RS	Tue, Apr 14, 2015	58.99	59.30	58.09	58.52
5177	NYSE	RS	Mon, Apr 13, 2015	59.54	60.10	59.52	59.68
5176	NYSE	RS	Fri, Apr 10, 2015	59.90	60.32	59.90	60.02
5175	NYSE	RS	Thu, Apr 9, 2015	59.95	60.61	59.85	60.52
5174	NYSE	RS	Wed, Apr 8, 2015	60.78	61.07	59.66	60.16
5173	NYSE	RS	Tue, Apr 7, 2015	61.49	61.49	60.40	60.52
5172	NYSE	RS	Mon, Apr 6, 2015	60.70	61.50	60.40	61.25
5171	NYSE	RS	Thu, Apr 2, 2015	60.62	61.52	60.20	61.39
5170	NYSE	RS	Wed, Apr 1, 2015	61.56	61.71	60.22	60.87
5169	NYSE	RS	Tue, Mar 31, 2015	61.65	61.80	60.08	61.08
5168	NYSE	RS	Mon, Mar 30, 2015	59.49	61.21	59.30	60.95
5167	NYSE	RS	Fri, Mar 27, 2015	59.24	59.70	58.74	59.27
5166	NYSE	RS	Thu, Mar 26, 2015	59.95	60.30	59.26	59.72
5165	NYSE	RS	Wed, Mar 25, 2015	60.89	61.08	59.74	59.77
5164	NYSE	RS	Tue, Mar 24, 2015	60.20	60.75	59.76	60.19
5163	NYSE	RS	Mon, Mar 23, 2015	59.61	60.49	59.50	60.18
5162	NYSE	RS	Fri, Mar 20, 2015	57.78	59.75	57.62	59.49
5161	NYSE	RS	Thu, Mar 19, 2015	59.02	59.07	56.97	57.32
5160	NYSE	RS	Wed, Mar 18, 2015	57.04	60.33	57.04	59.96
5159	NYSE	RS	Tue, Mar 17, 2015	56.79	57.78	56.62	57.49
5158	NYSE	RS	Mon, Mar 16, 2015	55.94	56.94	55.41	56.72
5157	NYSE	RS	Fri, Mar 13, 2015	56.96	57.35	55.97	56.30
5156	NYSE	RS	Thu, Mar 12, 2015	56.70	57.30	56.44	57.21
5155	NYSE	RS	Wed, Mar 11, 2015	55.18	56.28	55.18	55.99
5154	NYSE	RS	Tue, Mar 10, 2015	57.53	57.76	55.45	55.16
5153	NYSE	RS	Mon, Mar 9, 2015	57.94	59.21	57.87	58.61
5152	NYSE	RS	Fri, Mar 6, 2015	58.04	58.92	57.31	57.73
5151	NYSE	RS	Thu, Mar 5, 2015	58.10	58.89	57.53	58.65
5150	NYSE	RS	Wed, Mar 4, 2015	56.89	58.21	56.67	58.05
5149	NYSE	RS	Tue, Mar 3, 2015	57.34	57.92	57.22	57.42
5148	NYSE	RS	Mon, Mar 2, 2015	56.75	57.45	56.50	57.42
5147	NYSE	RS	Fri, Feb 27, 2015	57.71	57.94	56.92	57.01
5146	NYSE	RS	Thu, Feb 26, 2015	57.50	58.29	57.38	57.54
5145	NYSE	RS	Wed, Feb 25, 2015	58.13	58.16	57.40	57.54
5144	NYSE	RS	Tue, Feb 24, 2015	57.75	58.54	57.51	58.23
5143	NYSE	RS	Mon, Feb 23, 2015	57.33	57.90	57.04	57.54
5142	NYSE	RS	Fri, Feb 20, 2015	57.26	58.14	56.23	57.75
5141	NYSE	RS	Thu, Feb 19, 2015	54.82	57.21	54.36	56.78
5140	NYSE	RS	Wed, Feb 18, 2015	54.23	55.16	54.02	54.20
5139	NYSE	RS	Tue, Feb 17, 2015	55.08	55.28	54.35	54.40
5138	NYSE	RS	Fri, Feb 13, 2015	54.37	55.25	54.30	55.14
5137	NYSE	RS	Thu, Feb 12, 2015	53.88	54.12	53.31	53.78
5136	NYSE	RS	Wed, Feb 11, 2015	53.58	53.65	52.64	53.30
5135	NYSE	RS	Tue, Feb 10, 2015	53.74	53.80	52.91	53.54
5134	NYSE	RS	Mon, Feb 9, 2015	53.79	54.87	53.76	53.81
5133	NYSE	RS	Fri, Feb 6, 2015	53.99	54.82	53.57	53.77
5132	NYSE	RS	Thu, Feb 5, 2015	53.25	54.55	53.25	54.47
5131	NYSE	RS	Wed, Feb 4, 2015	54.02	54.15	52.99	53.16
5130	NYSE	RS	Tue, Feb 3, 2015	53.53	54.57	53.14	54.51
5129	NYSE	RS	Mon, Feb 2, 2015	52.76	52.98	51.98	52.68
5128	NYSE	RS	Fri, Jan 30, 2015	51.88	52.96	50.63	52.37
5127	NYSE	RS	Thu, Jan 29, 2015	52.61	52.79	51.57	52.69
5126	NYSE	RS	Wed, Jan 28, 2015	53.72	53.85	52.38	52.52
5125	NYSE	RS	Tue, Jan 27, 2015	52.86	53.71	52.60	53.25
5124	NYSE	RS	Mon, Jan 26, 2015	52.71	53.70	52.24	53.70
5123	NYSE	RS	Fri, Jan 23, 2015	53.69	53.69	52.51	52.62
5122	NYSE	RS	Thu, Jan 22, 2015	53.80	54.35	53.28	54.27
5121	NYSE	RS	Wed, Jan 21, 2015	52.68	53.48	52.56	53.44
5120	NYSE	RS	Tue, Jan 20, 2015	53.43	53.71	52.27	52.77
5119	NYSE	RS	Fri, Jan 16, 2015	53.20	53.41	52.49	53.21
5118	NYSE	RS	Thu, Jan 15, 2015	54.33	54.89	53.08	53.20
5117	NYSE	RS	Wed, Jan 14, 2015	53.99	54.60	53.40	54.26
5116	NYSE	RS	Tue, Jan 13, 2015	56.01	56.56	54.55	55.15
5115	NYSE	RS	Mon, Jan 12, 2015	56.69	56.72	55.25	56.37
5114	NYSE	RS	Fri, Jan 9, 2015	57.35	57.35	56.58	57.09
5113	NYSE	RS	Thu, Jan 8, 2015	57.10	57.72	56.75	57.45
5112	NYSE	RS	Wed, Jan 7, 2015	57.56	57.90	56.56	56.72
5111	NYSE	RS	Tue, Jan 6, 2015	57.93	58.09	56.56	57.44
5110	NYSE	RS	Mon, Jan 5, 2015	60.55	60.55	57.58	57.72
5109	NYSE	RS	Fri, Jan 2, 2015	61.47	62.19	60.79	61.44
5108	NYSE	RS	Wed, Dec 31, 2014	62.12	62.15	61.26	61.27
5107	NYSE	RS	Tue, Dec 30, 2014	61.74	62.69	61.74	62.21
5106	NYSE	RS	Mon, Dec 29, 2014	61.15	62.48	61.13	62.04
5105	NYSE	RS	Fri, Dec 26, 2014	61.15	61.55	60.92	61.15
5104	NYSE	RS	Wed, Dec 24, 2014	60.50	60.90	59.90	60.76
5103	NYSE	RS	Tue, Dec 23, 2014	59.78	60.89	59.78	60.57
5102	NYSE	RS	Mon, Dec 22, 2014	59.40	59.79	58.88	59.64
5101	NYSE	RS	Fri, Dec 19, 2014	58.52	59.32	58.34	59.17
5100	NYSE	RS	Thu, Dec 18, 2014	59.35	59.47	57.61	58.61
5099	NYSE	RS	Wed, Dec 17, 2014	57.16	58.61	56.57	58.46
5098	NYSE	RS	Tue, Dec 16, 2014	56.80	58.13	56.10	57.17
5097	NYSE	RS	Mon, Dec 15, 2014	58.52	58.85	57.05	57.14
5096	NYSE	RS	Fri, Dec 12, 2014	59.83	59.83	58.40	58.44
5095	NYSE	RS	Thu, Dec 11, 2014	61.13	61.13	60.18	60.29
5094	NYSE	RS	Wed, Dec 10, 2014	62.33	62.84	60.82	61.21
5093	NYSE	RS	Tue, Dec 9, 2014	62.12	63.14	62.12	62.83
5092	NYSE	RS	Mon, Dec 8, 2014	64.09	64.09	62.69	62.94
5091	NYSE	RS	Fri, Dec 5, 2014	64.14	65.14	63.94	64.20
5090	NYSE	RS	Thu, Dec 4, 2014	63.81	64.25	63.57	63.89
5089	NYSE	RS	Wed, Dec 3, 2014	62.95	64.30	62.70	64.05
5088	NYSE	RS	Tue, Dec 2, 2014	63.03	63.46	62.34	62.45
5087	NYSE	RS	Mon, Dec 1, 2014	63.15	63.69	62.50	62.87
5086	NYSE	RS	Fri, Nov 28, 2014	65.25	65.25	63.77	63.94
5085	NYSE	RS	Wed, Nov 26, 2014	65.59	65.65	65.18	65.40
5084	NYSE	RS	Tue, Nov 25, 2014	65.16	65.73	64.95	65.43
5083	NYSE	RS	Mon, Nov 24, 2014	64.92	65.10	64.56	65.02
5082	NYSE	RS	Fri, Nov 21, 2014	64.03	64.81	64.01	64.72
5081	NYSE	RS	Thu, Nov 20, 2014	62.18	63.04	62.18	62.98
5080	NYSE	RS	Wed, Nov 19, 2014	64.02	64.13	62.71	62.80
5079	NYSE	RS	Tue, Nov 18, 2014	64.57	64.95	64.28	64.51
5078	NYSE	RS	Mon, Nov 17, 2014	64.39	64.93	63.87	64.58
5077	NYSE	RS	Fri, Nov 14, 2014	63.94	64.55	63.61	64.42
5076	NYSE	RS	Thu, Nov 13, 2014	64.48	64.75	64.35	64.36
5075	NYSE	RS	Wed, Nov 12, 2014	64.26	64.81	64.11	64.40
5074	NYSE	RS	Tue, Nov 11, 2014	64.81	65.18	64.25	64.70
5073	NYSE	RS	Mon, Nov 10, 2014	66.85	67.16	64.97	65.25
5072	NYSE	RS	Fri, Nov 7, 2014	66.68	67.45	66.21	66.93
5071	NYSE	RS	Thu, Nov 6, 2014	66.01	66.69	65.89	66.21
5070	NYSE	RS	Wed, Nov 5, 2014	66.48	66.99	66.02	66.47
5069	NYSE	RS	Tue, Nov 4, 2014	66.37	66.77	65.19	66.63
5068	NYSE	RS	Mon, Nov 3, 2014	67.37	67.56	66.47	66.59
5067	NYSE	RS	Fri, Oct 31, 2014	65.80	67.63	65.26	67.48
5066	NYSE	RS	Thu, Oct 30, 2014	65.37	66.69	65.37	65.78
5065	NYSE	RS	Wed, Oct 29, 2014	66.63	67.24	65.14	65.77
5064	NYSE	RS	Tue, Oct 28, 2014	64.95	66.51	64.65	66.19
5063	NYSE	RS	Mon, Oct 27, 2014	64.48	64.88	63.44	64.39
5062	NYSE	RS	Fri, Oct 24, 2014	64.00	65.31	63.78	65.10
5061	NYSE	RS	Thu, Oct 23, 2014	64.26	64.50	62.28	63.54
5060	NYSE	RS	Wed, Oct 22, 2014	65.15	65.21	63.72	63.79
5059	NYSE	RS	Tue, Oct 21, 2014	64.36	65.35	63.78	65.19
5058	NYSE	RS	Mon, Oct 20, 2014	62.55	63.64	62.53	63.45
5057	NYSE	RS	Fri, Oct 17, 2014	63.12	63.98	61.92	62.94
5056	NYSE	RS	Thu, Oct 16, 2014	60.33	62.66	60.33	62.28
5055	NYSE	RS	Wed, Oct 15, 2014	61.00	62.36	59.92	61.78
5054	NYSE	RS	Tue, Oct 14, 2014	61.77	62.96	61.33	61.67
5053	NYSE	RS	Mon, Oct 13, 2014	62.35	63.84	61.24	61.35
5052	NYSE	RS	Fri, Oct 10, 2014	63.07	63.86	62.25	62.25
5051	NYSE	RS	Thu, Oct 9, 2014	65.79	65.79	63.20	63.48
5050	NYSE	RS	Wed, Oct 8, 2014	65.20	65.84	63.79	65.78
5049	NYSE	RS	Tue, Oct 7, 2014	65.73	66.22	65.02	65.06
5048	NYSE	RS	Mon, Oct 6, 2014	66.45	66.70	65.47	66.12
5047	NYSE	RS	Fri, Oct 3, 2014	66.89	67.13	65.91	66.06
5046	NYSE	RS	Thu, Oct 2, 2014	67.12	67.46	65.81	66.71
5045	NYSE	RS	Wed, Oct 1, 2014	68.18	68.45	67.01	67.32
5044	NYSE	RS	Tue, Sep 30, 2014	68.94	69.07	68.00	68.40
5043	NYSE	RS	Mon, Sep 29, 2014	69.28	69.72	68.90	68.93
5042	NYSE	RS	Fri, Sep 26, 2014	69.74	70.32	69.48	70.01
5041	NYSE	RS	Thu, Sep 25, 2014	70.70	70.84	69.27	69.78
5040	NYSE	RS	Wed, Sep 24, 2014	72.25	72.25	70.61	70.72
5039	NYSE	RS	Tue, Sep 23, 2014	72.10	72.53	71.87	71.90
5038	NYSE	RS	Mon, Sep 22, 2014	72.74	72.74	71.62	72.15
5037	NYSE	RS	Fri, Sep 19, 2014	73.96	73.96	72.47	72.60
5036	NYSE	RS	Thu, Sep 18, 2014	73.34	73.85	73.24	73.65
5035	NYSE	RS	Wed, Sep 17, 2014	72.39	73.52	72.38	73.24
5034	NYSE	RS	Tue, Sep 16, 2014	70.73	72.19	70.66	71.91
5033	NYSE	RS	Mon, Sep 15, 2014	70.75	71.21	70.75	70.96
5032	NYSE	RS	Fri, Sep 12, 2014	70.77	71.06	70.38	70.76
5031	NYSE	RS	Thu, Sep 11, 2014	70.16	71.11	70.07	70.82
5030	NYSE	RS	Wed, Sep 10, 2014	69.80	70.29	69.20	70.27
5029	NYSE	RS	Tue, Sep 9, 2014	70.33	70.33	69.50	69.90
5028	NYSE	RS	Mon, Sep 8, 2014	71.16	71.24	70.07	70.35
5027	NYSE	RS	Fri, Sep 5, 2014	71.27	71.32	70.52	71.04
5026	NYSE	RS	Thu, Sep 4, 2014	71.03	71.98	70.93	71.18
5025	NYSE	RS	Wed, Sep 3, 2014	70.94	71.52	70.56	71.04
5024	NYSE	RS	Tue, Sep 2, 2014	70.10	70.59	69.78	70.46
5023	NYSE	RS	Fri, Aug 29, 2014	69.80	70.04	69.41	69.92
5022	NYSE	RS	Thu, Aug 28, 2014	70.09	70.09	69.37	69.80
5021	NYSE	RS	Wed, Aug 27, 2014	70.23	70.45	69.84	70.33
5020	NYSE	RS	Tue, Aug 26, 2014	69.55	70.39	69.40	70.23
5019	NYSE	RS	Mon, Aug 25, 2014	69.78	69.94	69.16	69.24
5018	NYSE	RS	Fri, Aug 22, 2014	69.50	69.60	69.04	69.24
5017	NYSE	RS	Thu, Aug 21, 2014	69.88	69.91	69.07	69.70
5016	NYSE	RS	Wed, Aug 20, 2014	69.71	70.10	69.34	69.96
5015	NYSE	RS	Tue, Aug 19, 2014	69.81	70.14	69.45	69.71
5014	NYSE	RS	Mon, Aug 18, 2014	68.73	69.77	68.60	69.71
5013	NYSE	RS	Fri, Aug 15, 2014	68.73	68.87	67.85	68.20
5012	NYSE	RS	Thu, Aug 14, 2014	68.61	68.80	68.39	68.59
5011	NYSE	RS	Wed, Aug 13, 2014	67.89	68.74	67.69	68.68
5010	NYSE	RS	Tue, Aug 12, 2014	68.57	68.91	67.74	68.11
5009	NYSE	RS	Mon, Aug 11, 2014	69.13	69.16	68.59	68.78
5008	NYSE	RS	Fri, Aug 8, 2014	68.12	68.76	67.90	68.69
5007	NYSE	RS	Thu, Aug 7, 2014	69.13	69.24	67.74	68.13
5006	NYSE	RS	Wed, Aug 6, 2014	67.70	69.02	67.62	68.80
5005	NYSE	RS	Tue, Aug 5, 2014	67.96	68.68	67.35	67.61
5004	NYSE	RS	Mon, Aug 4, 2014	68.04	68.81	67.60	68.66
5003	NYSE	RS	Fri, Aug 1, 2014	67.95	68.76	66.76	67.68
5002	NYSE	RS	Thu, Jul 31, 2014	68.84	69.71	68.05	68.25
5001	NYSE	RS	Wed, Jul 30, 2014	70.65	70.81	68.92	69.70
5000	NYSE	RS	Tue, Jul 29, 2014	71.15	71.36	69.91	69.92
4999	NYSE	RS	Mon, Jul 28, 2014	70.81	71.39	70.22	70.96
4998	NYSE	RS	Fri, Jul 25, 2014	71.20	71.24	70.37	70.93
4997	NYSE	RS	Thu, Jul 24, 2014	73.01	73.25	70.89	71.10
4996	NYSE	RS	Wed, Jul 23, 2014	75.09	75.11	74.48	74.89
4995	NYSE	RS	Tue, Jul 22, 2014	75.20	75.38	74.58	74.96
4994	NYSE	RS	Mon, Jul 21, 2014	74.98	75.32	74.41	74.70
4993	NYSE	RS	Fri, Jul 18, 2014	73.99	75.18	73.88	75.10
4992	NYSE	RS	Thu, Jul 17, 2014	73.80	74.62	73.50	73.94
4991	NYSE	RS	Wed, Jul 16, 2014	74.07	74.37	73.34	74.25
4990	NYSE	RS	Tue, Jul 15, 2014	73.83	74.18	72.92	73.46
4989	NYSE	RS	Mon, Jul 14, 2014	74.00	74.00	72.76	73.69
4988	NYSE	RS	Fri, Jul 11, 2014	73.18	73.72	72.58	73.55
4987	NYSE	RS	Thu, Jul 10, 2014	73.25	74.01	73.06	73.22
4986	NYSE	RS	Wed, Jul 9, 2014	74.45	74.72	74.03	74.48
4985	NYSE	RS	Tue, Jul 8, 2014	74.11	74.55	73.92	74.29
4984	NYSE	RS	Mon, Jul 7, 2014	74.13	74.56	73.88	74.14
4983	NYSE	RS	Thu, Jul 3, 2014	74.39	74.74	74.24	74.61
4982	NYSE	RS	Wed, Jul 2, 2014	74.08	74.67	74.08	74.29
4981	NYSE	RS	Tue, Jul 1, 2014	74.00	74.99	73.71	74.26
4980	NYSE	RS	Mon, Jun 30, 2014	73.36	73.90	72.79	73.71
4979	NYSE	RS	Fri, Jun 27, 2014	73.39	73.78	73.09	73.43
4978	NYSE	RS	Thu, Jun 26, 2014	73.71	74.00	73.28	73.68
4977	NYSE	RS	Wed, Jun 25, 2014	72.88	73.86	72.88	73.83
4976	NYSE	RS	Tue, Jun 24, 2014	73.38	74.69	72.84	72.92
4975	NYSE	RS	Mon, Jun 23, 2014	73.89	73.99	73.15	73.73
4974	NYSE	RS	Fri, Jun 20, 2014	73.39	73.76	73.32	73.46
4973	NYSE	RS	Thu, Jun 19, 2014	73.65	73.99	73.54	73.76
4972	NYSE	RS	Wed, Jun 18, 2014	73.27	73.67	72.74	73.62
4971	NYSE	RS	Tue, Jun 17, 2014	71.95	73.71	71.44	73.10
4970	NYSE	RS	Mon, Jun 16, 2014	72.45	72.69	71.83	71.95
4969	NYSE	RS	Fri, Jun 13, 2014	72.08	72.52	71.76	72.43
4968	NYSE	RS	Thu, Jun 12, 2014	72.90	72.90	71.83	72.05
4967	NYSE	RS	Wed, Jun 11, 2014	72.36	73.25	72.31	73.21
4966	NYSE	RS	Tue, Jun 10, 2014	73.10	73.15	72.51	72.79
4965	NYSE	RS	Mon, Jun 9, 2014	72.96	73.40	72.70	73.24
4964	NYSE	RS	Fri, Jun 6, 2014	72.76	73.11	72.19	72.77
4963	NYSE	RS	Thu, Jun 5, 2014	71.89	72.69	71.37	72.49
4962	NYSE	RS	Wed, Jun 4, 2014	71.24	71.96	70.99	71.78
4961	NYSE	RS	Tue, Jun 3, 2014	71.61	71.70	71.21	71.52
4960	NYSE	RS	Mon, Jun 2, 2014	72.02	72.15	71.52	71.98
4959	NYSE	RS	Fri, May 30, 2014	72.61	72.70	71.85	71.95
4958	NYSE	RS	Thu, May 29, 2014	72.68	73.07	72.14	73.04
4957	NYSE	RS	Wed, May 28, 2014	72.51	73.15	72.30	72.34
4956	NYSE	RS	Tue, May 27, 2014	72.51	73.20	72.41	73.02
4955	NYSE	RS	Fri, May 23, 2014	71.82	72.51	71.60	72.33
4954	NYSE	RS	Thu, May 22, 2014	71.20	72.00	70.90	71.80
4953	NYSE	RS	Wed, May 21, 2014	71.07	71.32	70.31	70.99
4952	NYSE	RS	Tue, May 20, 2014	72.01	72.09	70.44	70.64
4951	NYSE	RS	Mon, May 19, 2014	71.87	72.51	71.36	72.38
4950	NYSE	RS	Fri, May 16, 2014	71.97	72.10	71.00	71.99
4949	NYSE	RS	Thu, May 15, 2014	72.83	72.97	71.26	72.29
4948	NYSE	RS	Wed, May 14, 2014	73.09	73.37	72.89	73.08
4947	NYSE	RS	Tue, May 13, 2014	73.50	74.04	72.83	73.09
4946	NYSE	RS	Mon, May 12, 2014	71.97	73.46	71.68	73.43
4945	NYSE	RS	Fri, May 9, 2014	70.96	71.49	70.64	71.47
4944	NYSE	RS	Thu, May 8, 2014	71.83	72.56	70.92	71.12
4943	NYSE	RS	Wed, May 7, 2014	71.25	71.83	71.11	71.80
4942	NYSE	RS	Tue, May 6, 2014	70.99	71.48	70.77	71.21
4941	NYSE	RS	Mon, May 5, 2014	71.68	71.80	70.85	71.10
4940	NYSE	RS	Fri, May 2, 2014	71.27	72.49	71.25	72.15
4939	NYSE	RS	Thu, May 1, 2014	71.17	71.47	70.81	71.20
4938	NYSE	RS	Wed, Apr 30, 2014	70.75	70.96	70.47	70.82
4937	NYSE	RS	Tue, Apr 29, 2014	70.39	70.89	70.21	70.74
4936	NYSE	RS	Mon, Apr 28, 2014	70.16	70.40	69.47	70.06
4935	NYSE	RS	Fri, Apr 25, 2014	70.90	71.04	69.53	70.00
4934	NYSE	RS	Thu, Apr 24, 2014	70.83	71.50	69.56	70.95
4933	NYSE	RS	Wed, Apr 23, 2014	72.00	72.39	71.55	72.05
4932	NYSE	RS	Tue, Apr 22, 2014	71.61	72.28	71.25	72.02
4931	NYSE	RS	Mon, Apr 21, 2014	70.34	71.54	70.08	71.40
4930	NYSE	RS	Thu, Apr 17, 2014	69.82	71.04	69.67	70.27
4929	NYSE	RS	Wed, Apr 16, 2014	69.58	70.48	69.58	70.00
4928	NYSE	RS	Tue, Apr 15, 2014	69.72	69.72	67.88	69.23
4927	NYSE	RS	Mon, Apr 14, 2014	69.41	70.21	69.26	69.79
4926	NYSE	RS	Fri, Apr 11, 2014	69.28	69.50	68.37	69.03
4925	NYSE	RS	Thu, Apr 10, 2014	70.74	71.10	69.41	69.58
4924	NYSE	RS	Wed, Apr 9, 2014	70.83	71.15	70.64	70.85
4923	NYSE	RS	Tue, Apr 8, 2014	70.30	71.17	70.13	70.49
4922	NYSE	RS	Mon, Apr 7, 2014	71.67	71.85	69.83	70.37
4921	NYSE	RS	Fri, Apr 4, 2014	72.56	73.10	71.51	71.70
4920	NYSE	RS	Thu, Apr 3, 2014	71.65	72.42	71.65	71.86
4919	NYSE	RS	Wed, Apr 2, 2014	71.23	71.86	70.99	71.65
4918	NYSE	RS	Tue, Apr 1, 2014	70.76	71.30	70.33	71.28
4917	NYSE	RS	Mon, Mar 31, 2014	70.01	71.23	69.80	70.66
4916	NYSE	RS	Fri, Mar 28, 2014	70.02	70.72	69.63	69.75
4915	NYSE	RS	Thu, Mar 27, 2014	69.49	70.03	69.23	69.41
4914	NYSE	RS	Wed, Mar 26, 2014	71.55	71.81	69.55	69.56
4913	NYSE	RS	Tue, Mar 25, 2014	71.63	72.47	70.98	71.18
4912	NYSE	RS	Mon, Mar 24, 2014	71.20	71.78	70.36	71.15
4911	NYSE	RS	Fri, Mar 21, 2014	70.19	71.65	70.11	70.81
4910	NYSE	RS	Thu, Mar 20, 2014	70.15	70.78	69.89	70.11
4909	NYSE	RS	Wed, Mar 19, 2014	70.48	71.03	69.99	70.54
4908	NYSE	RS	Tue, Mar 18, 2014	69.50	70.78	69.26	70.64
4907	NYSE	RS	Mon, Mar 17, 2014	69.54	70.56	68.82	69.41
4906	NYSE	RS	Fri, Mar 14, 2014	69.04	69.55	68.74	69.31
4905	NYSE	RS	Thu, Mar 13, 2014	69.10	69.39	68.06	68.84
4904	NYSE	RS	Wed, Mar 12, 2014	69.17	70.26	68.83	68.92
4903	NYSE	RS	Tue, Mar 11, 2014	70.19	70.80	69.45	69.59
4902	NYSE	RS	Mon, Mar 10, 2014	70.59	70.59	69.19	69.95
4901	NYSE	RS	Fri, Mar 7, 2014	70.45	70.97	69.56	70.82
4900	NYSE	RS	Thu, Mar 6, 2014	70.21	70.66	69.78	70.40
4899	NYSE	RS	Wed, Mar 5, 2014	69.65	70.09	69.36	69.92
4898	NYSE	RS	Tue, Mar 4, 2014	69.00	69.93	68.86	69.67
4897	NYSE	RS	Mon, Mar 3, 2014	68.46	68.97	67.84	68.53
4896	NYSE	RS	Fri, Feb 28, 2014	69.48	70.22	68.87	69.28
4895	NYSE	RS	Thu, Feb 27, 2014	68.90	69.71	68.80	69.57
4894	NYSE	RS	Wed, Feb 26, 2014	68.78	70.16	68.42	68.91
4893	NYSE	RS	Tue, Feb 25, 2014	68.85	68.94	67.22	68.52
4892	NYSE	RS	Mon, Feb 24, 2014	70.03	70.60	68.80	68.89
4891	NYSE	RS	Fri, Feb 21, 2014	70.32	70.82	69.10	70.14
4890	NYSE	RS	Thu, Feb 20, 2014	72.38	72.50	70.07	70.61
4889	NYSE	RS	Wed, Feb 19, 2014	73.73	73.93	72.20	72.38
4888	NYSE	RS	Tue, Feb 18, 2014	74.13	74.56	73.66	74.10
4887	NYSE	RS	Fri, Feb 14, 2014	72.87	73.87	72.85	73.80
4886	NYSE	RS	Thu, Feb 13, 2014	71.91	73.03	71.56	72.86
4885	NYSE	RS	Wed, Feb 12, 2014	72.12	72.74	71.77	72.61
4884	NYSE	RS	Tue, Feb 11, 2014	72.57	72.64	70.77	72.08
4883	NYSE	RS	Mon, Feb 10, 2014	69.22	69.37	68.42	69.14
4882	NYSE	RS	Fri, Feb 7, 2014	69.09	69.76	68.77	69.63
4881	NYSE	RS	Thu, Feb 6, 2014	67.90	69.62	67.79	68.61
4880	NYSE	RS	Wed, Feb 5, 2014	67.53	67.94	67.27	67.59
4879	NYSE	RS	Tue, Feb 4, 2014	66.89	68.43	66.28	67.72
4878	NYSE	RS	Mon, Feb 3, 2014	69.53	70.11	66.41	66.72
4877	NYSE	RS	Fri, Jan 31, 2014	69.36	70.74	69.32	69.95
4876	NYSE	RS	Thu, Jan 30, 2014	69.76	70.69	68.84	70.55
4875	NYSE	RS	Wed, Jan 29, 2014	69.21	70.27	68.65	69.26
4874	NYSE	RS	Tue, Jan 28, 2014	69.41	69.73	68.50	69.70
4873	NYSE	RS	Mon, Jan 27, 2014	70.65	70.65	68.42	68.93
4872	NYSE	RS	Fri, Jan 24, 2014	73.76	73.76	70.34	70.40
4871	NYSE	RS	Thu, Jan 23, 2014	75.40	75.40	74.35	74.48
4870	NYSE	RS	Wed, Jan 22, 2014	75.70	75.72	75.24	75.54
4869	NYSE	RS	Tue, Jan 21, 2014	76.12	76.12	75.21	75.64
4868	NYSE	RS	Fri, Jan 17, 2014	76.23	76.34	75.73	76.08
4867	NYSE	RS	Thu, Jan 16, 2014	75.69	76.34	75.40	76.11
4866	NYSE	RS	Wed, Jan 15, 2014	75.38	76.41	75.30	75.46
4865	NYSE	RS	Tue, Jan 14, 2014	75.60	76.06	75.21	75.35
4864	NYSE	RS	Mon, Jan 13, 2014	76.11	76.77	75.37	75.49
4863	NYSE	RS	Fri, Jan 10, 2014	75.82	76.27	75.07	76.12
4862	NYSE	RS	Thu, Jan 9, 2014	75.88	75.88	74.66	75.52
4861	NYSE	RS	Wed, Jan 8, 2014	75.03	75.78	74.72	75.55
4860	NYSE	RS	Tue, Jan 7, 2014	74.92	75.63	74.79	75.03
4859	NYSE	RS	Mon, Jan 6, 2014	75.64	75.90	74.08	74.62
4858	NYSE	RS	Fri, Jan 3, 2014	75.25	75.60	74.83	75.49
4857	NYSE	RS	Thu, Jan 2, 2014	75.84	76.03	74.58	75.25
4856	NYSE	RS	Tue, Dec 31, 2013	75.39	75.91	75.39	75.84
4855	NYSE	RS	Mon, Dec 30, 2013	75.66	75.99	74.90	75.36
4854	NYSE	RS	Fri, Dec 27, 2013	74.90	75.75	74.29	75.66
4853	NYSE	RS	Thu, Dec 26, 2013	75.38	75.71	74.85	74.93
4852	NYSE	RS	Tue, Dec 24, 2013	74.36	75.26	73.97	75.05
4851	NYSE	RS	Mon, Dec 23, 2013	73.74	74.23	73.27	74.20
4850	NYSE	RS	Fri, Dec 20, 2013	74.11	74.11	72.88	73.17
4849	NYSE	RS	Thu, Dec 19, 2013	73.55	74.79	73.55	73.84
4848	NYSE	RS	Wed, Dec 18, 2013	72.67	73.57	71.92	73.54
4847	NYSE	RS	Tue, Dec 17, 2013	71.95	72.71	71.76	72.49
4846	NYSE	RS	Mon, Dec 16, 2013	72.48	73.06	71.51	71.95
4845	NYSE	RS	Fri, Dec 13, 2013	71.87	72.44	71.75	72.34
4844	NYSE	RS	Thu, Dec 12, 2013	72.17	72.33	71.32	71.80
4843	NYSE	RS	Wed, Dec 11, 2013	73.51	73.70	71.97	72.09
4842	NYSE	RS	Tue, Dec 10, 2013	74.51	74.89	73.14	73.35
4841	NYSE	RS	Mon, Dec 9, 2013	74.71	74.98	74.26	74.58
4840	NYSE	RS	Fri, Dec 6, 2013	74.85	74.99	74.24	74.71
4839	NYSE	RS	Thu, Dec 5, 2013	73.23	74.04	72.79	73.96
4838	NYSE	RS	Wed, Dec 4, 2013	72.92	74.13	72.81	73.42
4837	NYSE	RS	Tue, Dec 3, 2013	73.02	73.79	72.49	72.93
4836	NYSE	RS	Mon, Dec 2, 2013	73.52	74.67	73.01	73.34
4835	NYSE	RS	Fri, Nov 29, 2013	73.68	74.06	73.31	73.53
4834	NYSE	RS	Wed, Nov 27, 2013	74.08	74.29	73.10	73.40
4833	NYSE	RS	Tue, Nov 26, 2013	74.20	74.21	73.81	73.90
4832	NYSE	RS	Mon, Nov 25, 2013	74.46	74.82	74.12	74.30
4831	NYSE	RS	Fri, Nov 22, 2013	74.64	74.70	73.79	74.46
4830	NYSE	RS	Thu, Nov 21, 2013	74.43	74.90	73.65	74.54
4829	NYSE	RS	Wed, Nov 20, 2013	75.00	75.15	73.71	73.97
4828	NYSE	RS	Tue, Nov 19, 2013	74.80	75.47	74.13	74.55
4827	NYSE	RS	Mon, Nov 18, 2013	75.40	75.65	74.75	75.04
4826	NYSE	RS	Fri, Nov 15, 2013	74.64	75.28	74.40	75.06
4825	NYSE	RS	Thu, Nov 14, 2013	74.94	74.99	73.89	74.48
4824	NYSE	RS	Wed, Nov 13, 2013	73.81	74.73	73.35	74.72
4823	NYSE	RS	Tue, Nov 12, 2013	74.99	75.17	73.83	74.52
4822	NYSE	RS	Mon, Nov 11, 2013	75.35	75.44	74.90	75.42
4821	NYSE	RS	Fri, Nov 8, 2013	73.44	75.36	73.27	75.28
4820	NYSE	RS	Thu, Nov 7, 2013	74.96	75.29	73.25	73.29
4819	NYSE	RS	Wed, Nov 6, 2013	74.73	74.93	74.07	74.55
4818	NYSE	RS	Tue, Nov 5, 2013	74.25	74.91	73.25	74.25
4817	NYSE	RS	Mon, Nov 4, 2013	74.14	75.10	73.95	74.52
4816	NYSE	RS	Fri, Nov 1, 2013	73.55	74.64	73.16	74.40
4815	NYSE	RS	Thu, Oct 31, 2013	73.37	74.15	73.21	73.29
4814	NYSE	RS	Wed, Oct 30, 2013	74.30	74.52	73.04	73.53
4813	NYSE	RS	Tue, Oct 29, 2013	73.61	74.77	73.59	74.30
4812	NYSE	RS	Mon, Oct 28, 2013	73.04	73.60	72.79	73.55
4811	NYSE	RS	Fri, Oct 25, 2013	74.06	74.49	72.27	73.15
4810	NYSE	RS	Thu, Oct 24, 2013	75.06	76.78	74.20	74.27
4809	NYSE	RS	Wed, Oct 23, 2013	74.29	75.43	73.64	75.01
4808	NYSE	RS	Tue, Oct 22, 2013	75.57	76.18	74.61	74.95
4807	NYSE	RS	Mon, Oct 21, 2013	76.22	76.33	74.96	75.48
4806	NYSE	RS	Fri, Oct 18, 2013	75.00	75.87	74.79	75.82
4805	NYSE	RS	Thu, Oct 17, 2013	73.64	75.18	73.63	74.90
4804	NYSE	RS	Wed, Oct 16, 2013	74.08	74.15	73.39	73.98
4803	NYSE	RS	Tue, Oct 15, 2013	72.99	74.06	72.71	73.50
4802	NYSE	RS	Mon, Oct 14, 2013	72.35	73.41	72.26	72.97
4801	NYSE	RS	Fri, Oct 11, 2013	72.82	73.50	72.51	73.01
4800	NYSE	RS	Thu, Oct 10, 2013	71.95	73.26	71.36	73.05
4799	NYSE	RS	Wed, Oct 9, 2013	72.25	72.25	70.79	71.05
4798	NYSE	RS	Tue, Oct 8, 2013	72.41	72.87	71.63	71.81
4797	NYSE	RS	Mon, Oct 7, 2013	71.91	72.94	71.66	72.37
4796	NYSE	RS	Fri, Oct 4, 2013	72.16	73.00	71.56	72.66
4795	NYSE	RS	Thu, Oct 3, 2013	73.36	73.94	71.73	71.94
4794	NYSE	RS	Wed, Oct 2, 2013	73.54	73.81	73.00	73.76
4793	NYSE	RS	Tue, Oct 1, 2013	73.20	74.37	73.20	73.95
4792	NYSE	RS	Mon, Sep 30, 2013	71.99	73.69	71.86	73.27
4791	NYSE	RS	Fri, Sep 27, 2013	72.93	73.36	72.28	73.21
4790	NYSE	RS	Thu, Sep 26, 2013	72.94	73.66	72.84	73.57
4789	NYSE	RS	Wed, Sep 25, 2013	73.39	73.63	72.62	72.73
4788	NYSE	RS	Tue, Sep 24, 2013	74.44	74.75	73.69	74.15
4787	NYSE	RS	Mon, Sep 23, 2013	74.83	75.58	74.32	74.32
4786	NYSE	RS	Fri, Sep 20, 2013	75.37	75.79	74.90	74.98
4785	NYSE	RS	Thu, Sep 19, 2013	74.64	75.83	74.47	75.53
4784	NYSE	RS	Wed, Sep 18, 2013	73.32	74.54	72.59	74.33
4783	NYSE	RS	Tue, Sep 17, 2013	71.33	73.85	71.28	73.50
4782	NYSE	RS	Mon, Sep 16, 2013	72.43	72.43	71.12	71.40
4781	NYSE	RS	Fri, Sep 13, 2013	70.98	71.40	70.61	71.29
4780	NYSE	RS	Thu, Sep 12, 2013	71.88	71.88	70.91	71.07
4779	NYSE	RS	Wed, Sep 11, 2013	71.64	72.43	70.90	72.09
4778	NYSE	RS	Tue, Sep 10, 2013	71.02	72.06	70.91	71.87
4777	NYSE	RS	Mon, Sep 9, 2013	69.20	70.59	69.09	70.48
4776	NYSE	RS	Fri, Sep 6, 2013	68.95	69.40	68.09	69.11
4775	NYSE	RS	Thu, Sep 5, 2013	67.37	68.78	67.17	68.72
4774	NYSE	RS	Wed, Sep 4, 2013	66.32	67.44	65.98	67.37
4773	NYSE	RS	Tue, Sep 3, 2013	67.94	68.41	65.50	66.20
4772	NYSE	RS	Fri, Aug 30, 2013	67.95	68.00	66.56	66.69
4771	NYSE	RS	Thu, Aug 29, 2013	68.31	68.84	67.79	67.90
4770	NYSE	RS	Wed, Aug 28, 2013	67.97	68.70	67.51	68.52
4769	NYSE	RS	Tue, Aug 27, 2013	69.01	69.10	67.83	67.90
4768	NYSE	RS	Mon, Aug 26, 2013	69.59	70.50	69.54	69.90
4767	NYSE	RS	Fri, Aug 23, 2013	69.55	69.94	69.08	69.58
4766	NYSE	RS	Thu, Aug 22, 2013	68.57	70.19	68.34	69.54
4765	NYSE	RS	Wed, Aug 21, 2013	69.24	69.60	68.24	68.24
4764	NYSE	RS	Tue, Aug 20, 2013	68.69	69.81	68.30	69.39
4763	NYSE	RS	Mon, Aug 19, 2013	69.99	69.99	68.54	68.69
4762	NYSE	RS	Fri, Aug 16, 2013	69.40	70.12	68.82	69.90
4761	NYSE	RS	Thu, Aug 15, 2013	69.56	70.14	68.97	69.39
4760	NYSE	RS	Wed, Aug 14, 2013	70.62	71.75	70.25	70.67
4759	NYSE	RS	Tue, Aug 13, 2013	71.54	71.54	70.05	71.01
4758	NYSE	RS	Mon, Aug 12, 2013	69.90	71.60	69.61	71.36
4757	NYSE	RS	Fri, Aug 9, 2013	69.26	70.61	69.26	70.15
4756	NYSE	RS	Thu, Aug 8, 2013	69.03	69.66	68.85	69.15
4755	NYSE	RS	Wed, Aug 7, 2013	69.45	69.45	68.04	68.33
4754	NYSE	RS	Tue, Aug 6, 2013	70.61	70.61	69.38	69.78
4753	NYSE	RS	Mon, Aug 5, 2013	70.80	70.97	70.28	70.78
4752	NYSE	RS	Fri, Aug 2, 2013	70.56	71.23	69.87	71.03
4751	NYSE	RS	Thu, Aug 1, 2013	70.96	71.75	70.71	70.74
4750	NYSE	RS	Wed, Jul 31, 2013	69.91	71.75	69.91	70.20
4749	NYSE	RS	Tue, Jul 30, 2013	69.72	70.11	68.73	69.86
4748	NYSE	RS	Mon, Jul 29, 2013	69.65	69.71	68.85	69.35
4747	NYSE	RS	Fri, Jul 26, 2013	69.69	70.13	68.72	69.80
4746	NYSE	RS	Thu, Jul 25, 2013	68.44	70.32	68.11	70.08
4745	NYSE	RS	Wed, Jul 24, 2013	69.59	69.59	68.32	68.79
4744	NYSE	RS	Tue, Jul 23, 2013	69.56	70.01	68.70	69.58
4743	NYSE	RS	Mon, Jul 22, 2013	69.13	69.77	68.98	69.40
4742	NYSE	RS	Fri, Jul 19, 2013	69.00	69.23	68.40	68.95
4741	NYSE	RS	Thu, Jul 18, 2013	68.82	69.52	68.82	69.06
4740	NYSE	RS	Wed, Jul 17, 2013	68.02	68.88	67.81	68.72
4739	NYSE	RS	Tue, Jul 16, 2013	68.67	68.86	67.13	67.85
4738	NYSE	RS	Mon, Jul 15, 2013	67.00	68.44	66.62	68.31
4737	NYSE	RS	Fri, Jul 12, 2013	67.40	67.75	66.28	66.89
4736	NYSE	RS	Thu, Jul 11, 2013	67.34	67.81	66.86	67.30
4735	NYSE	RS	Wed, Jul 10, 2013	67.15	67.23	65.81	66.23
4734	NYSE	RS	Tue, Jul 9, 2013	66.84	67.40	66.25	67.14
4733	NYSE	RS	Mon, Jul 8, 2013	66.94	66.94	65.98	66.12
4732	NYSE	RS	Fri, Jul 5, 2013	66.71	66.76	65.40	66.13
4731	NYSE	RS	Wed, Jul 3, 2013	65.66	66.27	65.53	66.00
4730	NYSE	RS	Tue, Jul 2, 2013	66.16	66.98	65.33	66.43
4729	NYSE	RS	Mon, Jul 1, 2013	65.94	67.14	65.94	66.31
4728	NYSE	RS	Fri, Jun 28, 2013	65.40	65.78	64.67	65.56
4727	NYSE	RS	Thu, Jun 27, 2013	65.01	66.27	64.94	65.66
4726	NYSE	RS	Wed, Jun 26, 2013	64.28	64.73	63.69	64.37
4725	NYSE	RS	Tue, Jun 25, 2013	63.08	64.08	62.20	63.74
4724	NYSE	RS	Mon, Jun 24, 2013	63.61	63.76	61.93	62.25
4723	NYSE	RS	Fri, Jun 21, 2013	65.37	65.46	64.43	64.59
4722	NYSE	RS	Thu, Jun 20, 2013	65.03	65.99	64.17	64.99
4721	NYSE	RS	Wed, Jun 19, 2013	66.60	66.87	65.81	66.18
4720	NYSE	RS	Tue, Jun 18, 2013	65.34	66.62	65.34	66.37
4719	NYSE	RS	Mon, Jun 17, 2013	65.58	65.93	64.92	65.50
4718	NYSE	RS	Fri, Jun 14, 2013	64.91	66.04	64.59	64.99
4717	NYSE	RS	Thu, Jun 13, 2013	63.97	65.66	63.93	65.38
4716	NYSE	RS	Wed, Jun 12, 2013	64.85	65.37	63.56	63.94
4715	NYSE	RS	Tue, Jun 11, 2013	64.28	64.96	63.92	64.63
4714	NYSE	RS	Mon, Jun 10, 2013	65.14	65.81	64.60	65.49
4713	NYSE	RS	Fri, Jun 7, 2013	64.83	65.83	63.87	65.17
4712	NYSE	RS	Thu, Jun 6, 2013	63.68	64.79	63.49	64.78
4711	NYSE	RS	Wed, Jun 5, 2013	64.96	65.00	63.51	63.78
4710	NYSE	RS	Tue, Jun 4, 2013	65.77	66.23	64.45	65.34
4709	NYSE	RS	Mon, Jun 3, 2013	66.07	66.24	64.55	65.95
4708	NYSE	RS	Fri, May 31, 2013	67.18	67.46	65.75	65.77
4707	NYSE	RS	Thu, May 30, 2013	66.78	67.40	66.49	67.08
4706	NYSE	RS	Wed, May 29, 2013	66.82	67.03	65.88	66.64
4705	NYSE	RS	Tue, May 28, 2013	67.82	68.75	67.32	67.48
4704	NYSE	RS	Fri, May 24, 2013	66.53	67.10	66.35	66.80
4703	NYSE	RS	Thu, May 23, 2013	66.51	67.30	66.00	67.16
4702	NYSE	RS	Wed, May 22, 2013	69.19	69.81	67.22	67.77
4701	NYSE	RS	Tue, May 21, 2013	69.13	70.15	68.36	69.09
4700	NYSE	RS	Mon, May 20, 2013	68.31	69.32	68.12	68.83
4699	NYSE	RS	Fri, May 17, 2013	67.61	68.61	67.61	68.42
4698	NYSE	RS	Thu, May 16, 2013	67.45	68.87	67.10	67.29
4697	NYSE	RS	Wed, May 15, 2013	67.59	67.93	66.92	67.63
4696	NYSE	RS	Tue, May 14, 2013	67.79	68.67	67.45	68.09
4695	NYSE	RS	Mon, May 13, 2013	68.33	68.58	67.86	67.91
4694	NYSE	RS	Fri, May 10, 2013	67.74	68.88	66.99	68.68
4693	NYSE	RS	Thu, May 9, 2013	67.89	68.54	67.18	67.66
4692	NYSE	RS	Wed, May 8, 2013	66.60	68.67	66.31	68.27
4691	NYSE	RS	Tue, May 7, 2013	66.02	66.83	65.91	66.80
4690	NYSE	RS	Mon, May 6, 2013	66.45	66.58	65.30	66.01
4689	NYSE	RS	Fri, May 3, 2013	65.18	67.20	65.18	66.40
4688	NYSE	RS	Thu, May 2, 2013	63.41	64.44	62.52	64.25
4687	NYSE	RS	Wed, May 1, 2013	64.45	64.46	63.19	63.31
4686	NYSE	RS	Tue, Apr 30, 2013	63.50	65.09	63.06	65.07
4685	NYSE	RS	Mon, Apr 29, 2013	64.24	64.59	63.49	64.15
4684	NYSE	RS	Fri, Apr 26, 2013	64.02	64.31	62.92	64.05
4683	NYSE	RS	Thu, Apr 25, 2013	65.43	68.87	59.44	64.49
4682	NYSE	RS	Wed, Apr 24, 2013	66.28	67.51	65.95	67.04
4681	NYSE	RS	Tue, Apr 23, 2013	65.83	66.51	65.02	66.01
4680	NYSE	RS	Mon, Apr 22, 2013	65.83	65.83	64.22	65.44
4679	NYSE	RS	Fri, Apr 19, 2013	65.81	65.97	64.75	65.69
4678	NYSE	RS	Thu, Apr 18, 2013	65.73	66.56	64.41	65.31
4677	NYSE	RS	Wed, Apr 17, 2013	65.92	65.92	64.76	65.46
4676	NYSE	RS	Tue, Apr 16, 2013	65.82	66.98	65.38	66.81
4675	NYSE	RS	Mon, Apr 15, 2013	66.17	66.27	64.24	64.65
4674	NYSE	RS	Fri, Apr 12, 2013	68.05	68.63	66.46	67.19
4673	NYSE	RS	Thu, Apr 11, 2013	69.42	69.87	68.10	68.28
4672	NYSE	RS	Wed, Apr 10, 2013	69.87	69.87	68.77	69.56
4671	NYSE	RS	Tue, Apr 9, 2013	68.48	70.01	68.04	69.48
4670	NYSE	RS	Mon, Apr 8, 2013	67.88	68.15	67.44	68.15
4669	NYSE	RS	Fri, Apr 5, 2013	65.43	67.96	64.91	67.71
4668	NYSE	RS	Thu, Apr 4, 2013	66.50	67.66	65.83	66.46
4667	NYSE	RS	Wed, Apr 3, 2013	67.70	67.70	65.30	66.33
4666	NYSE	RS	Tue, Apr 2, 2013	69.91	69.98	67.17	67.67
4665	NYSE	RS	Mon, Apr 1, 2013	71.16	71.16	69.06	69.20
4664	NYSE	RS	Thu, Mar 28, 2013	70.94	71.30	70.25	71.17
4663	NYSE	RS	Wed, Mar 27, 2013	70.09	71.20	69.53	71.09
4662	NYSE	RS	Tue, Mar 26, 2013	70.13	71.11	70.10	70.91
4661	NYSE	RS	Mon, Mar 25, 2013	69.59	70.84	69.08	69.92
4660	NYSE	RS	Fri, Mar 22, 2013	69.34	69.77	68.91	69.39
4659	NYSE	RS	Thu, Mar 21, 2013	69.71	70.51	69.08	69.15
4658	NYSE	RS	Wed, Mar 20, 2013	69.51	70.28	69.07	69.98
4657	NYSE	RS	Tue, Mar 19, 2013	69.04	69.25	67.72	69.12
4656	NYSE	RS	Mon, Mar 18, 2013	68.09	69.29	68.09	69.00
4655	NYSE	RS	Fri, Mar 15, 2013	68.89	69.82	68.74	69.24
4654	NYSE	RS	Thu, Mar 14, 2013	68.03	69.04	67.47	68.94
4653	NYSE	RS	Wed, Mar 13, 2013	67.16	67.86	66.07	67.53
4652	NYSE	RS	Tue, Mar 12, 2013	67.33	67.79	66.59	67.24
4651	NYSE	RS	Mon, Mar 11, 2013	67.09	67.75	66.50	67.39
4650	NYSE	RS	Fri, Mar 8, 2013	66.76	67.68	66.76	67.26
4649	NYSE	RS	Thu, Mar 7, 2013	66.72	67.61	66.22	66.62
4648	NYSE	RS	Wed, Mar 6, 2013	67.35	67.35	65.12	66.65
4647	NYSE	RS	Tue, Mar 5, 2013	66.94	68.88	65.96	66.04
4646	NYSE	RS	Mon, Mar 4, 2013	65.59	65.96	64.81	65.61
4645	NYSE	RS	Fri, Mar 1, 2013	65.55	66.28	64.88	65.87
4644	NYSE	RS	Thu, Feb 28, 2013	66.83	67.46	66.58	66.59
4643	NYSE	RS	Wed, Feb 27, 2013	65.57	67.54	65.57	66.88
4642	NYSE	RS	Tue, Feb 26, 2013	65.42	65.82	64.66	65.73
4641	NYSE	RS	Mon, Feb 25, 2013	68.36	68.57	65.09	65.10
4640	NYSE	RS	Fri, Feb 22, 2013	68.29	68.58	67.43	68.20
4639	NYSE	RS	Thu, Feb 21, 2013	68.00	69.70	67.29	67.94
4638	NYSE	RS	Wed, Feb 20, 2013	71.40	71.46	68.04	68.13
4637	NYSE	RS	Tue, Feb 19, 2013	72.20	72.90	71.46	71.76
4636	NYSE	RS	Fri, Feb 15, 2013	71.71	72.36	71.71	72.05
4635	NYSE	RS	Thu, Feb 14, 2013	70.75	72.08	70.46	72.00
4634	NYSE	RS	Wed, Feb 13, 2013	70.95	71.63	70.38	71.01
4633	NYSE	RS	Tue, Feb 12, 2013	71.00	71.20	70.47	70.77
4632	NYSE	RS	Mon, Feb 11, 2013	71.26	71.78	70.81	71.00
4631	NYSE	RS	Fri, Feb 8, 2013	70.18	71.57	70.18	71.44
4630	NYSE	RS	Thu, Feb 7, 2013	70.07	70.56	69.18	70.06
4629	NYSE	RS	Wed, Feb 6, 2013	68.00	71.38	68.00	70.25
4628	NYSE	RS	Tue, Feb 5, 2013	64.43	64.90	64.10	64.69
4627	NYSE	RS	Mon, Feb 4, 2013	64.84	65.15	64.08	64.31
4626	NYSE	RS	Fri, Feb 1, 2013	65.39	65.95	64.84	65.65
4625	NYSE	RS	Thu, Jan 31, 2013	64.08	65.03	64.02	64.72
4624	NYSE	RS	Wed, Jan 30, 2013	64.63	65.00	63.85	64.14
4623	NYSE	RS	Tue, Jan 29, 2013	64.18	65.20	64.05	64.68
4622	NYSE	RS	Mon, Jan 28, 2013	64.12	64.26	63.50	64.00
4621	NYSE	RS	Fri, Jan 25, 2013	63.89	64.21	63.05	64.21
4620	NYSE	RS	Thu, Jan 24, 2013	63.72	64.13	62.87	63.51
4619	NYSE	RS	Wed, Jan 23, 2013	64.16	64.18	63.35	63.56
4618	NYSE	RS	Tue, Jan 22, 2013	63.30	64.72	62.55	64.19
4617	NYSE	RS	Fri, Jan 18, 2013	63.55	63.57	62.78	63.23
4616	NYSE	RS	Thu, Jan 17, 2013	63.01	63.64	62.82	63.46
4615	NYSE	RS	Wed, Jan 16, 2013	63.25	63.25	62.16	62.47
4614	NYSE	RS	Tue, Jan 15, 2013	63.18	64.01	63.10	63.80
4613	NYSE	RS	Mon, Jan 14, 2013	63.48	64.16	63.35	63.58
4612	NYSE	RS	Fri, Jan 11, 2013	64.57	64.64	63.71	64.16
4611	NYSE	RS	Thu, Jan 10, 2013	65.42	65.70	63.94	64.70
4610	NYSE	RS	Wed, Jan 9, 2013	64.25	65.48	63.98	65.33
4609	NYSE	RS	Tue, Jan 8, 2013	64.51	64.69	63.53	63.67
4608	NYSE	RS	Mon, Jan 7, 2013	64.22	64.88	64.01	64.60
4607	NYSE	RS	Fri, Jan 4, 2013	63.53	64.60	63.40	64.58
4606	NYSE	RS	Thu, Jan 3, 2013	64.36	64.63	63.31	63.37
4605	NYSE	RS	Wed, Jan 2, 2013	63.73	64.70	63.57	64.57
4604	NYSE	RS	Mon, Dec 31, 2012	60.11	62.28	60.11	62.10
4603	NYSE	RS	Fri, Dec 28, 2012	60.87	61.12	60.26	60.36
4602	NYSE	RS	Thu, Dec 27, 2012	61.79	62.08	60.59	61.24
4601	NYSE	RS	Wed, Dec 26, 2012	61.83	62.45	61.49	61.54
4600	NYSE	RS	Mon, Dec 24, 2012	61.54	61.66	61.31	61.54
4599	NYSE	RS	Fri, Dec 21, 2012	60.50	61.82	60.50	61.73
4598	NYSE	RS	Thu, Dec 20, 2012	60.79	62.00	60.56	62.00
4597	NYSE	RS	Wed, Dec 19, 2012	60.80	61.74	60.69	60.77
4596	NYSE	RS	Tue, Dec 18, 2012	59.94	61.64	59.81	60.98
4595	NYSE	RS	Mon, Dec 17, 2012	59.31	59.97	59.16	59.94
4594	NYSE	RS	Fri, Dec 14, 2012	58.82	59.75	57.95	59.25
4593	NYSE	RS	Thu, Dec 13, 2012	57.98	58.49	57.76	57.94
4592	NYSE	RS	Wed, Dec 12, 2012	58.38	58.99	57.69	57.97
4591	NYSE	RS	Tue, Dec 11, 2012	57.27	58.30	56.43	58.26
4590	NYSE	RS	Mon, Dec 10, 2012	56.91	57.32	56.59	57.19
4589	NYSE	RS	Fri, Dec 7, 2012	57.00	57.17	56.43	57.03
4588	NYSE	RS	Thu, Dec 6, 2012	56.46	56.81	56.27	56.81
4587	NYSE	RS	Wed, Dec 5, 2012	56.45	56.84	55.84	56.43
4586	NYSE	RS	Tue, Dec 4, 2012	56.09	57.08	55.74	56.17
4585	NYSE	RS	Mon, Dec 3, 2012	57.11	57.11	56.08	56.33
4584	NYSE	RS	Fri, Nov 30, 2012	56.64	56.79	55.96	56.40
4583	NYSE	RS	Thu, Nov 29, 2012	57.07	57.46	56.18	56.58
4582	NYSE	RS	Wed, Nov 28, 2012	55.53	56.46	55.09	56.40
4581	NYSE	RS	Tue, Nov 27, 2012	56.25	56.82	55.89	55.95
4580	NYSE	RS	Mon, Nov 26, 2012	56.91	57.21	56.07	56.53
4579	NYSE	RS	Fri, Nov 23, 2012	56.50	57.05	56.36	56.93
4578	NYSE	RS	Wed, Nov 21, 2012	56.05	56.53	55.86	56.19
4577	NYSE	RS	Tue, Nov 20, 2012	55.57	56.33	55.47	56.02
4576	NYSE	RS	Mon, Nov 19, 2012	54.97	55.96	54.97	55.81
4575	NYSE	RS	Fri, Nov 16, 2012	53.90	54.47	53.09	54.03
4574	NYSE	RS	Thu, Nov 15, 2012	54.37	54.99	53.68	53.71
4573	NYSE	RS	Wed, Nov 14, 2012	55.65	55.77	54.29	54.50
4572	NYSE	RS	Tue, Nov 13, 2012	54.65	55.89	54.65	55.38
4571	NYSE	RS	Mon, Nov 12, 2012	56.28	56.29	55.18	55.52
4570	NYSE	RS	Fri, Nov 9, 2012	54.58	56.40	54.25	55.51
4569	NYSE	RS	Thu, Nov 8, 2012	55.21	55.43	54.54	54.77
4568	NYSE	RS	Wed, Nov 7, 2012	54.24	56.51	54.24	55.46
4567	NYSE	RS	Tue, Nov 6, 2012	56.70	57.75	56.22	57.19
4566	NYSE	RS	Mon, Nov 5, 2012	55.70	56.59	55.46	56.23
4565	NYSE	RS	Fri, Nov 2, 2012	58.56	58.68	55.53	55.72
4564	NYSE	RS	Thu, Nov 1, 2012	55.07	58.24	54.24	58.24
4563	NYSE	RS	Wed, Oct 31, 2012	54.86	54.86	53.86	54.34
4562	NYSE	RS	Fri, Oct 26, 2012	54.92	55.50	54.37	54.93
4561	NYSE	RS	Thu, Oct 25, 2012	53.18	54.85	52.81	54.77
4560	NYSE	RS	Wed, Oct 24, 2012	53.03	53.03	52.00	52.11
4559	NYSE	RS	Tue, Oct 23, 2012	52.29	52.89	51.78	52.55
4558	NYSE	RS	Mon, Oct 22, 2012	52.80	53.29	52.35	53.10
4557	NYSE	RS	Fri, Oct 19, 2012	52.76	53.07	52.43	52.71
4556	NYSE	RS	Thu, Oct 18, 2012	52.92	53.48	52.60	52.95
4555	NYSE	RS	Wed, Oct 17, 2012	53.28	54.42	52.49	53.30
4554	NYSE	RS	Tue, Oct 16, 2012	51.75	53.13	51.62	52.98
4553	NYSE	RS	Mon, Oct 15, 2012	50.50	51.39	49.96	51.36
4552	NYSE	RS	Fri, Oct 12, 2012	50.65	50.95	49.72	50.34
4551	NYSE	RS	Thu, Oct 11, 2012	50.46	50.90	50.17	50.63
4550	NYSE	RS	Wed, Oct 10, 2012	50.85	50.94	49.79	50.12
4549	NYSE	RS	Tue, Oct 9, 2012	51.67	52.58	50.76	50.92
4548	NYSE	RS	Mon, Oct 8, 2012	51.16	52.10	51.10	51.60
4547	NYSE	RS	Fri, Oct 5, 2012	52.66	52.75	51.59	51.80
4546	NYSE	RS	Thu, Oct 4, 2012	51.46	52.42	51.37	52.14
4545	NYSE	RS	Wed, Oct 3, 2012	51.64	51.84	50.87	51.10
4544	NYSE	RS	Tue, Oct 2, 2012	51.91	52.16	51.18	51.59
4543	NYSE	RS	Mon, Oct 1, 2012	52.77	52.98	51.27	51.54
4542	NYSE	RS	Fri, Sep 28, 2012	52.66	52.66	51.53	52.35
4541	NYSE	RS	Thu, Sep 27, 2012	52.47	53.09	51.70	53.06
4540	NYSE	RS	Wed, Sep 26, 2012	51.55	52.54	50.75	52.02
4539	NYSE	RS	Tue, Sep 25, 2012	53.91	53.91	51.54	51.56
4538	NYSE	RS	Mon, Sep 24, 2012	53.52	53.98	53.08	53.42
4537	NYSE	RS	Fri, Sep 21, 2012	55.14	55.29	53.79	53.90
4536	NYSE	RS	Thu, Sep 20, 2012	53.81	54.56	53.04	54.42
4535	NYSE	RS	Wed, Sep 19, 2012	54.53	55.07	54.11	54.53
4534	NYSE	RS	Tue, Sep 18, 2012	54.23	54.95	53.17	54.55
4533	NYSE	RS	Mon, Sep 17, 2012	56.86	56.86	54.74	54.99
4532	NYSE	RS	Fri, Sep 14, 2012	57.69	58.80	57.23	57.66
4531	NYSE	RS	Thu, Sep 13, 2012	55.97	57.90	55.41	57.13
4530	NYSE	RS	Wed, Sep 12, 2012	56.00	56.17	54.74	55.95
4529	NYSE	RS	Tue, Sep 11, 2012	54.89	55.98	54.81	55.74
4528	NYSE	RS	Mon, Sep 10, 2012	54.46	55.48	54.45	54.75
4527	NYSE	RS	Fri, Sep 7, 2012	53.13	54.52	52.69	54.49
4526	NYSE	RS	Thu, Sep 6, 2012	51.99	53.00	51.88	52.35
4525	NYSE	RS	Wed, Sep 5, 2012	51.68	51.98	51.27	51.42
4524	NYSE	RS	Tue, Sep 4, 2012	51.44	51.97	50.58	51.68
4523	NYSE	RS	Fri, Aug 31, 2012	51.47	51.66	50.77	51.43
4522	NYSE	RS	Thu, Aug 30, 2012	51.60	51.63	50.32	50.93
4521	NYSE	RS	Wed, Aug 29, 2012	52.29	52.41	51.58	51.97
4520	NYSE	RS	Tue, Aug 28, 2012	52.39	52.57	51.59	52.31
4519	NYSE	RS	Mon, Aug 27, 2012	52.80	52.90	51.89	52.35
4518	NYSE	RS	Fri, Aug 24, 2012	52.42	52.68	51.90	52.38
4517	NYSE	RS	Thu, Aug 23, 2012	53.46	53.46	52.37	52.64
4516	NYSE	RS	Wed, Aug 22, 2012	53.19	53.63	52.64	53.44
4515	NYSE	RS	Tue, Aug 21, 2012	53.57	54.46	53.17	53.46
4514	NYSE	RS	Mon, Aug 20, 2012	52.75	53.42	52.58	53.41
4513	NYSE	RS	Fri, Aug 17, 2012	52.94	53.30	52.67	52.95
4512	NYSE	RS	Thu, Aug 16, 2012	52.23	53.16	52.00	52.85
4511	NYSE	RS	Wed, Aug 15, 2012	51.90	52.34	51.59	52.17
4510	NYSE	RS	Tue, Aug 14, 2012	53.19	53.42	52.13	52.35
4509	NYSE	RS	Mon, Aug 13, 2012	53.20	53.33	52.00	52.80
4508	NYSE	RS	Fri, Aug 10, 2012	52.75	53.57	52.48	53.47
4507	NYSE	RS	Thu, Aug 9, 2012	52.64	53.63	52.39	53.06
4506	NYSE	RS	Wed, Aug 8, 2012	52.63	53.80	52.63	52.79
4505	NYSE	RS	Tue, Aug 7, 2012	52.83	53.58	52.70	52.91
4504	NYSE	RS	Mon, Aug 6, 2012	51.86	53.17	51.86	52.53
4503	NYSE	RS	Fri, Aug 3, 2012	51.17	52.12	50.80	51.51
4502	NYSE	RS	Thu, Aug 2, 2012	50.65	51.58	49.23	50.03
4501	NYSE	RS	Wed, Aug 1, 2012	51.75	51.93	50.65	51.11
4500	NYSE	RS	Tue, Jul 31, 2012	50.28	52.09	50.21	51.48
4499	NYSE	RS	Mon, Jul 30, 2012	49.66	50.31	49.22	50.22
4498	NYSE	RS	Fri, Jul 27, 2012	48.42	49.95	48.06	49.65
4497	NYSE	RS	Thu, Jul 26, 2012	46.09	48.46	46.09	48.10
4496	NYSE	RS	Wed, Jul 25, 2012	46.00	46.23	44.91	44.98
4495	NYSE	RS	Tue, Jul 24, 2012	47.70	47.86	45.39	45.72
4494	NYSE	RS	Mon, Jul 23, 2012	46.97	47.86	46.43	47.60
4493	NYSE	RS	Fri, Jul 20, 2012	49.10	49.40	48.19	48.31
4492	NYSE	RS	Thu, Jul 19, 2012	49.95	50.14	49.34	49.45
4491	NYSE	RS	Wed, Jul 18, 2012	48.75	49.83	48.75	49.79
4490	NYSE	RS	Tue, Jul 17, 2012	49.59	49.81	48.24	49.04
4489	NYSE	RS	Mon, Jul 16, 2012	49.46	49.66	48.88	49.37
4488	NYSE	RS	Fri, Jul 13, 2012	48.36	49.87	48.27	49.71
4487	NYSE	RS	Thu, Jul 12, 2012	49.52	51.81	47.35	48.06
4486	NYSE	RS	Wed, Jul 11, 2012	50.58	51.04	49.65	49.91
4485	NYSE	RS	Tue, Jul 10, 2012	51.75	51.75	49.95	50.42
4484	NYSE	RS	Mon, Jul 9, 2012	50.86	51.07	50.30	50.75
4483	NYSE	RS	Fri, Jul 6, 2012	51.19	51.67	50.85	51.08
4482	NYSE	RS	Thu, Jul 5, 2012	51.30	52.50	50.82	51.96
4481	NYSE	RS	Tue, Jul 3, 2012	50.36	51.75	50.28	51.31
4480	NYSE	RS	Mon, Jul 2, 2012	50.80	50.80	49.75	50.15
4479	NYSE	RS	Fri, Jun 29, 2012	49.54	50.51	49.45	50.50
4478	NYSE	RS	Thu, Jun 28, 2012	47.57	48.52	47.40	48.52
4477	NYSE	RS	Wed, Jun 27, 2012	47.31	48.32	46.74	48.18
4476	NYSE	RS	Tue, Jun 26, 2012	46.57	47.36	46.27	47.07
4475	NYSE	RS	Mon, Jun 25, 2012	46.43	46.59	46.06	46.37
4474	NYSE	RS	Fri, Jun 22, 2012	47.35	47.45	46.78	47.28
4473	NYSE	RS	Thu, Jun 21, 2012	49.04	49.11	47.01	47.05
4472	NYSE	RS	Wed, Jun 20, 2012	49.21	49.91	48.68	49.14
4471	NYSE	RS	Tue, Jun 19, 2012	47.38	49.50	47.33	49.16
4470	NYSE	RS	Mon, Jun 18, 2012	47.09	47.35	46.81	47.04
4469	NYSE	RS	Fri, Jun 15, 2012	47.12	47.81	46.72	47.57
4468	NYSE	RS	Thu, Jun 14, 2012	46.62	47.21	46.27	46.92
4467	NYSE	RS	Wed, Jun 13, 2012	46.63	47.24	46.26	46.61
4466	NYSE	RS	Tue, Jun 12, 2012	47.31	47.44	46.49	47.09
4465	NYSE	RS	Mon, Jun 11, 2012	49.27	49.30	46.90	46.94
4464	NYSE	RS	Fri, Jun 8, 2012	48.49	48.87	47.54	48.67
4463	NYSE	RS	Thu, Jun 7, 2012	48.45	49.66	48.20	48.60
4462	NYSE	RS	Wed, Jun 6, 2012	46.67	47.68	46.67	47.67
4461	NYSE	RS	Tue, Jun 5, 2012	45.71	46.36	45.40	46.25
4460	NYSE	RS	Mon, Jun 4, 2012	46.08	46.08	44.81	45.99
4459	NYSE	RS	Fri, Jun 1, 2012	45.85	46.76	45.76	46.08
4458	NYSE	RS	Thu, May 31, 2012	48.08	48.25	46.66	47.21
4457	NYSE	RS	Wed, May 30, 2012	48.46	48.57	47.81	48.12
4456	NYSE	RS	Tue, May 29, 2012	48.63	49.78	48.63	49.54
4455	NYSE	RS	Fri, May 25, 2012	47.93	48.24	47.67	48.00
4454	NYSE	RS	Thu, May 24, 2012	49.58	49.58	47.46	48.06
4453	NYSE	RS	Wed, May 23, 2012	47.79	49.36	47.09	49.25
4452	NYSE	RS	Tue, May 22, 2012	49.26	49.69	48.10	48.48
4451	NYSE	RS	Mon, May 21, 2012	47.60	49.29	47.43	49.18
4450	NYSE	RS	Fri, May 18, 2012	48.67	49.03	47.14	47.40
4449	NYSE	RS	Thu, May 17, 2012	50.06	50.49	48.21	48.32
4448	NYSE	RS	Wed, May 16, 2012	51.75	52.33	49.66	49.87
4447	NYSE	RS	Tue, May 15, 2012	52.17	52.71	51.27	51.46
4446	NYSE	RS	Mon, May 14, 2012	51.86	52.86	51.57	52.28
4445	NYSE	RS	Fri, May 11, 2012	52.01	53.66	51.86	52.57
4444	NYSE	RS	Thu, May 10, 2012	53.19	53.52	52.05	52.57
4443	NYSE	RS	Wed, May 9, 2012	51.63	53.52	51.16	52.69
4442	NYSE	RS	Tue, May 8, 2012	52.80	52.86	51.57	52.75
4441	NYSE	RS	Mon, May 7, 2012	53.03	53.63	52.60	53.28
4440	NYSE	RS	Fri, May 4, 2012	54.67	54.84	53.10	53.35
4439	NYSE	RS	Thu, May 3, 2012	55.87	56.40	54.98	55.11
4438	NYSE	RS	Wed, May 2, 2012	55.58	56.10	55.36	55.90
4437	NYSE	RS	Tue, May 1, 2012	55.95	57.36	55.84	56.18
4436	NYSE	RS	Mon, Apr 30, 2012	55.87	56.28	55.28	55.89
4435	NYSE	RS	Fri, Apr 27, 2012	56.83	57.10	55.51	56.33
4434	NYSE	RS	Thu, Apr 26, 2012	55.00	56.07	52.14	55.68
4433	NYSE	RS	Wed, Apr 25, 2012	55.06	55.64	54.65	55.34
4432	NYSE	RS	Tue, Apr 24, 2012	53.88	54.96	53.51	54.07
4431	NYSE	RS	Mon, Apr 23, 2012	53.27	53.88	52.69	53.78
4430	NYSE	RS	Fri, Apr 20, 2012	55.12	55.30	54.37	54.42
4429	NYSE	RS	Thu, Apr 19, 2012	55.75	55.92	54.30	54.64
4428	NYSE	RS	Wed, Apr 18, 2012	55.78	56.49	55.49	55.74
4427	NYSE	RS	Tue, Apr 17, 2012	54.92	56.86	54.82	56.16
4426	NYSE	RS	Mon, Apr 16, 2012	53.57	55.13	53.22	54.43
4425	NYSE	RS	Fri, Apr 13, 2012	52.87	52.90	51.93	52.07
4424	NYSE	RS	Thu, Apr 12, 2012	51.77	53.99	51.77	53.07
4423	NYSE	RS	Wed, Apr 11, 2012	52.52	52.84	51.41	51.59
4422	NYSE	RS	Tue, Apr 10, 2012	53.01	53.22	51.31	51.50
4421	NYSE	RS	Mon, Apr 9, 2012	52.53	53.43	52.46	53.01
4420	NYSE	RS	Thu, Apr 5, 2012	54.70	55.53	53.10	53.46
4419	NYSE	RS	Wed, Apr 4, 2012	54.95	55.51	54.61	54.91
4418	NYSE	RS	Tue, Apr 3, 2012	56.93	56.93	54.94	55.90
4417	NYSE	RS	Mon, Apr 2, 2012	56.48	57.70	56.17	56.94
4416	NYSE	RS	Fri, Mar 30, 2012	57.00	57.23	55.68	56.48
4415	NYSE	RS	Thu, Mar 29, 2012	55.36	56.58	55.01	56.42
4414	NYSE	RS	Wed, Mar 28, 2012	56.35	56.35	54.50	56.01
4413	NYSE	RS	Tue, Mar 27, 2012	56.36	57.10	56.26	56.50
4412	NYSE	RS	Mon, Mar 26, 2012	56.72	56.72	55.54	56.43
4411	NYSE	RS	Fri, Mar 23, 2012	55.22	55.93	54.56	55.89
4410	NYSE	RS	Thu, Mar 22, 2012	55.27	55.47	54.20	55.03
4409	NYSE	RS	Wed, Mar 21, 2012	57.37	57.37	56.16	56.33
4408	NYSE	RS	Tue, Mar 20, 2012	57.18	57.58	56.06	57.22
4407	NYSE	RS	Mon, Mar 19, 2012	57.62	58.58	57.22	57.95
4406	NYSE	RS	Fri, Mar 16, 2012	55.89	57.45	55.89	57.42
4405	NYSE	RS	Thu, Mar 15, 2012	55.61	56.53	55.21	55.92
4404	NYSE	RS	Wed, Mar 14, 2012	55.27	55.94	54.24	55.68
4403	NYSE	RS	Tue, Mar 13, 2012	53.85	55.42	53.69	55.36
4402	NYSE	RS	Mon, Mar 12, 2012	53.89	54.60	53.22	53.60
4401	NYSE	RS	Fri, Mar 9, 2012	53.70	54.98	53.56	53.80
4400	NYSE	RS	Thu, Mar 8, 2012	53.87	54.18	53.17	53.60
4399	NYSE	RS	Wed, Mar 7, 2012	53.39	53.46	52.49	53.14
4398	NYSE	RS	Tue, Mar 6, 2012	53.01	53.04	52.26	52.89
4397	NYSE	RS	Mon, Mar 5, 2012	54.48	54.69	53.25	53.85
4396	NYSE	RS	Fri, Mar 2, 2012	54.89	55.76	54.52	54.74
4395	NYSE	RS	Thu, Mar 1, 2012	54.03	55.23	54.03	54.60
4394	NYSE	RS	Wed, Feb 29, 2012	54.40	55.00	53.48	53.72
4393	NYSE	RS	Tue, Feb 28, 2012	54.44	55.12	54.05	54.55
4392	NYSE	RS	Mon, Feb 27, 2012	54.22	54.79	53.26	54.48
4391	NYSE	RS	Fri, Feb 24, 2012	54.90	55.76	54.50	54.71
4390	NYSE	RS	Thu, Feb 23, 2012	53.92	55.21	53.51	54.87
4389	NYSE	RS	Wed, Feb 22, 2012	56.03	57.10	53.63	54.01
4388	NYSE	RS	Tue, Feb 21, 2012	56.16	57.70	56.05	56.99
4387	NYSE	RS	Fri, Feb 17, 2012	56.25	56.37	55.34	55.86
4386	NYSE	RS	Thu, Feb 16, 2012	53.32	56.20	52.16	55.86
4385	NYSE	RS	Wed, Feb 15, 2012	54.17	54.33	51.90	52.48
4384	NYSE	RS	Tue, Feb 14, 2012	54.00	54.11	52.76	53.68
4383	NYSE	RS	Mon, Feb 13, 2012	54.15	54.26	52.92	54.17
4382	NYSE	RS	Fri, Feb 10, 2012	53.65	54.08	53.00	53.65
4381	NYSE	RS	Thu, Feb 9, 2012	54.55	54.87	53.50	54.61
4380	NYSE	RS	Wed, Feb 8, 2012	54.77	55.43	54.30	54.49
4379	NYSE	RS	Tue, Feb 7, 2012	54.70	55.40	54.09	54.67
4378	NYSE	RS	Mon, Feb 6, 2012	55.69	55.89	54.74	54.77
4377	NYSE	RS	Fri, Feb 3, 2012	55.30	56.54	55.28	55.99
4376	NYSE	RS	Thu, Feb 2, 2012	54.75	55.55	54.28	54.67
4375	NYSE	RS	Wed, Feb 1, 2012	53.81	55.07	53.51	54.53
4374	NYSE	RS	Tue, Jan 31, 2012	54.88	54.95	52.92	53.20
4373	NYSE	RS	Mon, Jan 30, 2012	53.36	54.34	52.32	54.13
4372	NYSE	RS	Fri, Jan 27, 2012	54.97	55.37	54.39	54.93
4371	NYSE	RS	Thu, Jan 26, 2012	55.86	56.06	54.68	55.29
4370	NYSE	RS	Wed, Jan 25, 2012	54.10	56.05	53.83	55.89
4369	NYSE	RS	Tue, Jan 24, 2012	53.72	54.47	52.80	54.43
4368	NYSE	RS	Mon, Jan 23, 2012	55.10	55.48	54.00	54.29
4367	NYSE	RS	Fri, Jan 20, 2012	55.80	55.91	54.62	54.91
4366	NYSE	RS	Thu, Jan 19, 2012	55.90	57.30	55.79	56.05
4365	NYSE	RS	Wed, Jan 18, 2012	54.29	55.97	54.14	55.81
4364	NYSE	RS	Tue, Jan 17, 2012	54.44	54.96	53.77	54.35
4363	NYSE	RS	Fri, Jan 13, 2012	53.74	53.74	52.44	53.67
4362	NYSE	RS	Thu, Jan 12, 2012	54.07	54.71	53.20	54.57
4361	NYSE	RS	Wed, Jan 11, 2012	53.95	54.07	53.22	53.87
4360	NYSE	RS	Tue, Jan 10, 2012	53.55	54.50	53.36	53.69
4359	NYSE	RS	Mon, Jan 9, 2012	52.95	53.55	52.26	52.52
4358	NYSE	RS	Fri, Jan 6, 2012	52.11	53.08	51.14	52.86
4357	NYSE	RS	Thu, Jan 5, 2012	50.97	52.36	49.95	52.20
4356	NYSE	RS	Wed, Jan 4, 2012	50.30	51.79	50.02	51.47
4355	NYSE	RS	Tue, Jan 3, 2012	49.93	51.47	49.66	50.41
4354	NYSE	RS	Fri, Dec 30, 2011	48.44	48.99	48.44	48.69
4353	NYSE	RS	Thu, Dec 29, 2011	48.12	48.99	47.96	48.49
4352	NYSE	RS	Wed, Dec 28, 2011	49.05	49.15	47.49	47.79
4351	NYSE	RS	Tue, Dec 27, 2011	49.47	49.95	49.00	49.13
4350	NYSE	RS	Fri, Dec 23, 2011	49.51	49.88	49.14	49.83
4349	NYSE	RS	Thu, Dec 22, 2011	48.61	49.86	48.57	49.43
4348	NYSE	RS	Wed, Dec 21, 2011	48.34	48.91	47.59	48.38
4347	NYSE	RS	Tue, Dec 20, 2011	47.00	49.13	47.00	48.58
4346	NYSE	RS	Mon, Dec 19, 2011	47.71	47.98	45.99	46.16
4345	NYSE	RS	Fri, Dec 16, 2011	46.77	47.96	46.58	47.50
4344	NYSE	RS	Thu, Dec 15, 2011	46.48	46.78	45.54	46.31
4343	NYSE	RS	Wed, Dec 14, 2011	45.74	46.34	44.65	45.69
4342	NYSE	RS	Tue, Dec 13, 2011	47.89	48.41	45.77	46.12
4341	NYSE	RS	Mon, Dec 12, 2011	47.93	48.28	46.67	47.40
4340	NYSE	RS	Fri, Dec 9, 2011	48.30	49.48	47.97	49.27
4339	NYSE	RS	Thu, Dec 8, 2011	49.43	49.71	47.62	48.07
4338	NYSE	RS	Wed, Dec 7, 2011	49.27	50.56	48.33	50.11
4337	NYSE	RS	Tue, Dec 6, 2011	49.54	50.45	48.69	49.86
4336	NYSE	RS	Mon, Dec 5, 2011	49.83	50.92	49.02	49.56
4335	NYSE	RS	Fri, Dec 2, 2011	49.24	49.71	48.67	48.86
4334	NYSE	RS	Thu, Dec 1, 2011	48.81	49.80	48.05	48.51
4333	NYSE	RS	Wed, Nov 30, 2011	46.38	49.14	46.38	49.11
4332	NYSE	RS	Tue, Nov 29, 2011	44.27	44.89	43.64	44.29
4331	NYSE	RS	Mon, Nov 28, 2011	44.28	44.93	43.65	44.05
4330	NYSE	RS	Fri, Nov 25, 2011	42.00	42.63	41.86	42.11
4329	NYSE	RS	Wed, Nov 23, 2011	43.26	43.26	41.81	42.18
4328	NYSE	RS	Tue, Nov 22, 2011	43.77	44.08	42.85	43.89
4327	NYSE	RS	Mon, Nov 21, 2011	42.77	44.08	42.77	43.79
4326	NYSE	RS	Fri, Nov 18, 2011	43.70	44.63	43.16	44.07
4325	NYSE	RS	Thu, Nov 17, 2011	44.63	45.29	42.88	43.26
4324	NYSE	RS	Wed, Nov 16, 2011	45.46	45.90	44.46	44.63
4323	NYSE	RS	Tue, Nov 15, 2011	45.22	46.69	44.98	46.28
4322	NYSE	RS	Mon, Nov 14, 2011	45.15	45.75	44.71	45.55
4321	NYSE	RS	Fri, Nov 11, 2011	44.29	45.81	44.09	45.26
4320	NYSE	RS	Thu, Nov 10, 2011	43.51	43.74	42.50	43.47
4319	NYSE	RS	Wed, Nov 9, 2011	43.81	44.19	42.41	42.74
4318	NYSE	RS	Tue, Nov 8, 2011	45.56	46.32	44.86	45.45
4317	NYSE	RS	Mon, Nov 7, 2011	45.62	46.28	44.43	45.24
4316	NYSE	RS	Fri, Nov 4, 2011	44.15	45.86	44.07	45.52
4315	NYSE	RS	Thu, Nov 3, 2011	44.49	45.05	43.14	44.75
4314	NYSE	RS	Wed, Nov 2, 2011	43.53	44.14	42.99	43.75
4313	NYSE	RS	Tue, Nov 1, 2011	41.72	43.11	41.20	42.16
4312	NYSE	RS	Mon, Oct 31, 2011	45.15	45.15	43.47	44.19
4311	NYSE	RS	Fri, Oct 28, 2011	45.68	46.69	45.05	45.99
4310	NYSE	RS	Thu, Oct 27, 2011	44.39	46.70	42.42	43.97
4309	NYSE	RS	Wed, Oct 26, 2011	41.61	41.83	39.70	41.33
4308	NYSE	RS	Tue, Oct 25, 2011	41.96	41.96	40.45	40.57
4307	NYSE	RS	Mon, Oct 24, 2011	40.88	42.81	40.88	42.39
4306	NYSE	RS	Fri, Oct 21, 2011	40.13	40.93	39.59	40.51
4305	NYSE	RS	Thu, Oct 20, 2011	38.62	39.53	37.78	39.41
4304	NYSE	RS	Wed, Oct 19, 2011	39.38	39.62	38.52	38.71
4303	NYSE	RS	Tue, Oct 18, 2011	37.81	39.80	37.58	39.55
4302	NYSE	RS	Mon, Oct 17, 2011	39.51	39.59	37.84	38.01
4301	NYSE	RS	Fri, Oct 14, 2011	39.83	40.06	38.96	39.80
4300	NYSE	RS	Thu, Oct 13, 2011	38.77	39.51	37.88	39.12
4299	NYSE	RS	Wed, Oct 12, 2011	38.44	39.98	38.32	39.24
4298	NYSE	RS	Tue, Oct 11, 2011	37.49	38.47	37.17	38.00
4297	NYSE	RS	Mon, Oct 10, 2011	37.22	37.99	37.07	37.98
4296	NYSE	RS	Fri, Oct 7, 2011	37.55	37.71	35.48	36.10
4295	NYSE	RS	Thu, Oct 6, 2011	35.75	37.59	35.62	37.28
4294	NYSE	RS	Wed, Oct 5, 2011	33.24	36.16	32.67	35.92
4293	NYSE	RS	Tue, Oct 4, 2011	31.75	33.32	31.09	33.25
4292	NYSE	RS	Mon, Oct 3, 2011	33.65	34.27	31.78	32.04
4291	NYSE	RS	Fri, Sep 30, 2011	34.44	34.96	33.92	34.01
4290	NYSE	RS	Thu, Sep 29, 2011	36.09	36.33	34.19	35.30
4289	NYSE	RS	Wed, Sep 28, 2011	37.50	37.60	34.77	35.04
4288	NYSE	RS	Tue, Sep 27, 2011	36.56	38.69	36.45	37.41
4287	NYSE	RS	Mon, Sep 26, 2011	35.18	35.48	33.38	35.41
4286	NYSE	RS	Fri, Sep 23, 2011	33.22	34.80	33.22	34.18
4285	NYSE	RS	Thu, Sep 22, 2011	35.00	35.23	32.75	33.68
4284	NYSE	RS	Wed, Sep 21, 2011	37.98	37.98	36.39	36.40
4283	NYSE	RS	Tue, Sep 20, 2011	39.64	39.91	38.10	38.11
4282	NYSE	RS	Mon, Sep 19, 2011	39.58	39.76	38.76	39.56
4281	NYSE	RS	Fri, Sep 16, 2011	41.17	41.46	40.09	40.58
4280	NYSE	RS	Thu, Sep 15, 2011	40.82	41.17	40.33	40.98
4279	NYSE	RS	Wed, Sep 14, 2011	40.14	40.89	39.02	40.39
4278	NYSE	RS	Tue, Sep 13, 2011	38.74	39.94	37.97	39.78
4277	NYSE	RS	Mon, Sep 12, 2011	38.00	39.05	37.53	38.50
4276	NYSE	RS	Fri, Sep 9, 2011	39.23	39.60	38.25	38.50
4275	NYSE	RS	Thu, Sep 8, 2011	39.86	40.41	39.55	39.73
4274	NYSE	RS	Wed, Sep 7, 2011	39.51	40.55	39.51	40.28
4273	NYSE	RS	Tue, Sep 6, 2011	37.50	38.69	36.61	38.58
4272	NYSE	RS	Fri, Sep 2, 2011	39.44	40.43	38.43	38.79
4271	NYSE	RS	Thu, Sep 1, 2011	41.44	41.88	40.51	40.58
4270	NYSE	RS	Wed, Aug 31, 2011	43.17	43.65	41.08	41.44
4269	NYSE	RS	Tue, Aug 30, 2011	40.10	41.41	39.97	40.96
4268	NYSE	RS	Mon, Aug 29, 2011	39.73	40.94	39.51	40.87
4267	NYSE	RS	Fri, Aug 26, 2011	37.15	39.11	36.74	38.90
4266	NYSE	RS	Thu, Aug 25, 2011	38.82	39.02	37.28	37.52
4265	NYSE	RS	Wed, Aug 24, 2011	37.98	38.58	37.40	38.42
4264	NYSE	RS	Tue, Aug 23, 2011	37.01	38.01	36.79	38.01
4263	NYSE	RS	Mon, Aug 22, 2011	38.50	38.61	36.71	36.87
4262	NYSE	RS	Fri, Aug 19, 2011	36.96	38.85	36.90	37.29
4261	NYSE	RS	Thu, Aug 18, 2011	38.98	38.98	36.74	37.45
4260	NYSE	RS	Wed, Aug 17, 2011	40.78	41.45	40.10	40.34
4259	NYSE	RS	Tue, Aug 16, 2011	40.73	41.64	40.47	40.89
4258	NYSE	RS	Mon, Aug 15, 2011	41.23	41.48	41.03	41.43
4257	NYSE	RS	Fri, Aug 12, 2011	40.80	41.34	40.35	40.76
4256	NYSE	RS	Thu, Aug 11, 2011	38.93	40.79	37.71	40.32
4255	NYSE	RS	Wed, Aug 10, 2011	38.63	40.75	37.76	38.57
4254	NYSE	RS	Tue, Aug 9, 2011	38.35	39.70	36.96	39.69
4253	NYSE	RS	Mon, Aug 8, 2011	40.85	41.22	37.29	37.29
4252	NYSE	RS	Fri, Aug 5, 2011	43.64	44.19	40.83	42.44
4251	NYSE	RS	Thu, Aug 4, 2011	44.41	45.10	42.96	42.96
4250	NYSE	RS	Wed, Aug 3, 2011	45.88	46.04	44.07	45.65
4249	NYSE	RS	Tue, Aug 2, 2011	46.06	47.00	45.76	45.79
4248	NYSE	RS	Mon, Aug 1, 2011	47.68	47.89	45.95	46.52
4247	NYSE	RS	Fri, Jul 29, 2011	46.45	47.35	45.80	47.01
4246	NYSE	RS	Thu, Jul 28, 2011	47.00	48.76	46.85	47.18
4245	NYSE	RS	Wed, Jul 27, 2011	48.79	49.01	47.05	47.19
4244	NYSE	RS	Tue, Jul 26, 2011	50.15	50.15	49.07	49.16
4243	NYSE	RS	Mon, Jul 25, 2011	49.88	50.61	49.76	50.31
4242	NYSE	RS	Fri, Jul 22, 2011	50.25	50.57	50.09	50.43
4241	NYSE	RS	Thu, Jul 21, 2011	49.68	50.38	49.48	50.31
4240	NYSE	RS	Wed, Jul 20, 2011	49.72	49.72	49.20	49.45
4239	NYSE	RS	Tue, Jul 19, 2011	49.39	49.70	49.25	49.67
4238	NYSE	RS	Mon, Jul 18, 2011	49.11	49.42	48.42	48.62
4237	NYSE	RS	Fri, Jul 15, 2011	48.43	49.20	48.00	49.17
4236	NYSE	RS	Thu, Jul 14, 2011	48.93	49.42	48.19	48.32
4235	NYSE	RS	Wed, Jul 13, 2011	48.66	50.00	48.47	48.67
4234	NYSE	RS	Tue, Jul 12, 2011	48.48	49.00	48.28	48.31
4233	NYSE	RS	Mon, Jul 11, 2011	48.77	49.06	48.30	48.65
4232	NYSE	RS	Fri, Jul 8, 2011	49.00	49.64	48.75	49.57
4231	NYSE	RS	Thu, Jul 7, 2011	49.54	49.79	49.36	49.64
4230	NYSE	RS	Wed, Jul 6, 2011	49.09	49.25	48.38	48.86
4229	NYSE	RS	Tue, Jul 5, 2011	49.89	49.89	48.94	49.00
4228	NYSE	RS	Fri, Jul 1, 2011	49.67	50.14	49.02	50.05
4227	NYSE	RS	Thu, Jun 30, 2011	49.57	50.22	49.49	49.65
4226	NYSE	RS	Wed, Jun 29, 2011	49.10	50.00	48.98	49.54
4225	NYSE	RS	Tue, Jun 28, 2011	48.07	48.97	47.98	48.79
4224	NYSE	RS	Mon, Jun 27, 2011	48.04	48.20	47.44	47.68
4223	NYSE	RS	Fri, Jun 24, 2011	48.60	48.96	47.57	48.07
4222	NYSE	RS	Thu, Jun 23, 2011	47.62	48.67	46.87	48.58
4221	NYSE	RS	Wed, Jun 22, 2011	48.69	49.14	48.38	48.46
4220	NYSE	RS	Tue, Jun 21, 2011	48.12	49.06	48.03	48.77
4219	NYSE	RS	Mon, Jun 20, 2011	46.90	47.87	46.75	47.61
4218	NYSE	RS	Fri, Jun 17, 2011	47.73	47.73	46.54	47.09
4217	NYSE	RS	Thu, Jun 16, 2011	47.40	48.15	46.46	47.16
4216	NYSE	RS	Wed, Jun 15, 2011	47.60	48.57	47.00	47.18
4215	NYSE	RS	Tue, Jun 14, 2011	47.37	48.42	47.31	48.08
4214	NYSE	RS	Mon, Jun 13, 2011	48.02	48.02	46.26	46.75
4213	NYSE	RS	Fri, Jun 10, 2011	46.86	48.22	46.74	47.95
4212	NYSE	RS	Thu, Jun 9, 2011	46.96	47.53	46.62	47.10
4211	NYSE	RS	Wed, Jun 8, 2011	46.91	47.20	46.52	46.77
4210	NYSE	RS	Tue, Jun 7, 2011	47.12	47.92	46.67	47.21
4209	NYSE	RS	Mon, Jun 6, 2011	47.55	47.96	46.53	46.61
4208	NYSE	RS	Fri, Jun 3, 2011	48.34	48.95	47.43	47.54
4207	NYSE	RS	Thu, Jun 2, 2011	49.21	50.48	48.91	49.19
4206	NYSE	RS	Wed, Jun 1, 2011	51.06	51.38	49.07	49.25
4205	NYSE	RS	Tue, May 31, 2011	51.80	52.12	50.45	51.51
4204	NYSE	RS	Fri, May 27, 2011	50.91	51.34	50.65	50.98
4203	NYSE	RS	Thu, May 26, 2011	50.80	50.85	49.95	50.46
4202	NYSE	RS	Wed, May 25, 2011	50.64	51.20	50.48	50.92
4201	NYSE	RS	Tue, May 24, 2011	50.79	51.65	50.57	50.69
4200	NYSE	RS	Mon, May 23, 2011	50.08	50.96	49.97	50.39
4199	NYSE	RS	Fri, May 20, 2011	51.78	52.01	51.07	51.32
4198	NYSE	RS	Thu, May 19, 2011	52.60	52.60	51.15	51.96
4197	NYSE	RS	Wed, May 18, 2011	51.35	52.36	51.15	52.24
4196	NYSE	RS	Tue, May 17, 2011	51.10	51.84	50.80	51.35
4195	NYSE	RS	Mon, May 16, 2011	50.79	52.78	50.38	51.32
4194	NYSE	RS	Fri, May 13, 2011	52.11	52.24	50.83	51.13
4193	NYSE	RS	Thu, May 12, 2011	51.50	52.80	51.25	52.06
4192	NYSE	RS	Wed, May 11, 2011	54.57	54.57	52.38	52.56
4191	NYSE	RS	Tue, May 10, 2011	54.43	54.84	53.53	54.80
4190	NYSE	RS	Mon, May 9, 2011	52.40	54.40	52.40	54.21
4189	NYSE	RS	Fri, May 6, 2011	53.41	54.14	51.81	52.36
4188	NYSE	RS	Thu, May 5, 2011	52.71	54.10	52.22	52.62
4187	NYSE	RS	Wed, May 4, 2011	55.17	55.17	53.02	53.70
4186	NYSE	RS	Tue, May 3, 2011	55.23	55.55	54.56	55.23
4185	NYSE	RS	Mon, May 2, 2011	56.79	56.88	54.98	55.13
4184	NYSE	RS	Fri, Apr 29, 2011	56.79	57.02	55.91	56.61
4183	NYSE	RS	Thu, Apr 28, 2011	56.98	57.97	56.27	56.81
4182	NYSE	RS	Wed, Apr 27, 2011	56.49	56.98	55.60	56.67
4181	NYSE	RS	Tue, Apr 26, 2011	56.38	56.84	55.93	56.30
4180	NYSE	RS	Mon, Apr 25, 2011	56.66	56.84	55.77	56.21
4179	NYSE	RS	Thu, Apr 21, 2011	56.98	57.09	56.00	56.61
4178	NYSE	RS	Wed, Apr 20, 2011	55.99	56.76	55.83	56.44
4177	NYSE	RS	Tue, Apr 19, 2011	54.19	55.16	54.19	55.09
4176	NYSE	RS	Mon, Apr 18, 2011	54.43	54.45	53.40	53.86
4175	NYSE	RS	Fri, Apr 15, 2011	54.81	55.50	54.33	55.26
4174	NYSE	RS	Thu, Apr 14, 2011	54.57	55.57	54.44	54.72
4173	NYSE	RS	Wed, Apr 13, 2011	55.74	55.95	54.06	54.91
4172	NYSE	RS	Tue, Apr 12, 2011	55.69	56.39	55.27	55.37
4171	NYSE	RS	Mon, Apr 11, 2011	57.54	57.86	55.94	56.48
4170	NYSE	RS	Fri, Apr 8, 2011	58.63	58.89	57.05	57.41
4169	NYSE	RS	Thu, Apr 7, 2011	58.90	59.38	58.05	58.22
4168	NYSE	RS	Wed, Apr 6, 2011	60.49	60.60	58.87	58.95
4167	NYSE	RS	Tue, Apr 5, 2011	59.38	60.60	59.18	60.05
4166	NYSE	RS	Mon, Apr 4, 2011	58.69	59.58	58.54	59.44
4165	NYSE	RS	Fri, Apr 1, 2011	58.31	58.87	57.78	58.41
4164	NYSE	RS	Thu, Mar 31, 2011	58.50	58.72	57.70	57.78
4163	NYSE	RS	Wed, Mar 30, 2011	57.82	58.61	56.85	58.49
4162	NYSE	RS	Tue, Mar 29, 2011	56.68	57.27	56.13	57.12
4161	NYSE	RS	Mon, Mar 28, 2011	56.99	57.18	56.21	56.68
4160	NYSE	RS	Fri, Mar 25, 2011	56.69	57.27	56.18	56.62
4159	NYSE	RS	Thu, Mar 24, 2011	55.39	56.44	55.00	56.06
4158	NYSE	RS	Wed, Mar 23, 2011	53.87	55.25	53.87	54.81
4157	NYSE	RS	Tue, Mar 22, 2011	53.93	54.49	53.57	54.16
4156	NYSE	RS	Mon, Mar 21, 2011	53.10	53.93	52.67	53.86
4155	NYSE	RS	Fri, Mar 18, 2011	53.62	53.78	52.05	52.34
4154	NYSE	RS	Thu, Mar 17, 2011	53.00	54.00	52.67	52.73
4153	NYSE	RS	Wed, Mar 16, 2011	52.87	53.80	51.35	51.90
4152	NYSE	RS	Tue, Mar 15, 2011	50.95	53.27	50.70	52.87
4151	NYSE	RS	Mon, Mar 14, 2011	52.71	53.52	51.92	52.81
4150	NYSE	RS	Fri, Mar 11, 2011	51.40	53.54	51.29	53.09
4149	NYSE	RS	Thu, Mar 10, 2011	52.29	52.52	51.32	51.70
4148	NYSE	RS	Wed, Mar 9, 2011	54.07	54.32	52.75	53.44
4147	NYSE	RS	Tue, Mar 8, 2011	54.20	54.89	53.25	54.17
4146	NYSE	RS	Mon, Mar 7, 2011	56.23	56.40	53.95	54.21
4145	NYSE	RS	Fri, Mar 4, 2011	56.41	56.50	55.27	55.86
4144	NYSE	RS	Thu, Mar 3, 2011	54.76	56.50	54.76	56.43
4143	NYSE	RS	Wed, Mar 2, 2011	53.73	55.00	53.60	53.87
4142	NYSE	RS	Tue, Mar 1, 2011	55.65	55.99	53.43	53.61
4141	NYSE	RS	Mon, Feb 28, 2011	55.57	56.19	54.60	55.33
4140	NYSE	RS	Fri, Feb 25, 2011	54.77	55.15	54.31	55.11
4139	NYSE	RS	Thu, Feb 24, 2011	54.67	56.06	53.83	54.58
4138	NYSE	RS	Wed, Feb 23, 2011	55.76	56.26	53.63	54.43
4137	NYSE	RS	Tue, Feb 22, 2011	57.66	58.73	55.66	55.73
4136	NYSE	RS	Fri, Feb 18, 2011	58.54	59.95	58.18	58.38
4135	NYSE	RS	Thu, Feb 17, 2011	56.43	58.32	56.01	58.27
4134	NYSE	RS	Wed, Feb 16, 2011	55.51	56.86	55.39	56.60
4133	NYSE	RS	Tue, Feb 15, 2011	55.80	56.40	54.96	55.17
4132	NYSE	RS	Mon, Feb 14, 2011	54.75	55.95	54.75	55.84
4131	NYSE	RS	Fri, Feb 11, 2011	55.16	55.21	54.33	54.87
4130	NYSE	RS	Thu, Feb 10, 2011	55.23	56.18	55.15	55.42
4129	NYSE	RS	Wed, Feb 9, 2011	55.70	56.25	55.27	55.68
4128	NYSE	RS	Tue, Feb 8, 2011	55.32	56.11	54.52	56.00
4127	NYSE	RS	Mon, Feb 7, 2011	55.09	55.98	54.89	55.11
4126	NYSE	RS	Fri, Feb 4, 2011	55.56	55.70	53.89	55.04
4125	NYSE	RS	Thu, Feb 3, 2011	54.78	55.40	53.98	55.30
4124	NYSE	RS	Wed, Feb 2, 2011	53.77	55.05	53.69	54.66
4123	NYSE	RS	Tue, Feb 1, 2011	52.99	54.25	52.99	53.74
4122	NYSE	RS	Mon, Jan 31, 2011	52.58	52.95	52.26	52.29
4121	NYSE	RS	Fri, Jan 28, 2011	53.46	53.90	52.10	52.19
4120	NYSE	RS	Thu, Jan 27, 2011	53.71	53.82	52.47	53.40
4119	NYSE	RS	Wed, Jan 26, 2011	52.31	53.99	52.31	53.79
4118	NYSE	RS	Tue, Jan 25, 2011	51.60	52.04	50.47	52.02
4117	NYSE	RS	Mon, Jan 24, 2011	51.41	52.23	51.28	51.81
4116	NYSE	RS	Fri, Jan 21, 2011	52.83	53.27	51.13	51.23
4115	NYSE	RS	Thu, Jan 20, 2011	51.95	52.43	51.65	52.16
4114	NYSE	RS	Wed, Jan 19, 2011	54.29	54.74	52.30	52.31
4113	NYSE	RS	Tue, Jan 18, 2011	53.63	54.29	53.54	54.29
4112	NYSE	RS	Fri, Jan 14, 2011	53.30	53.97	52.92	53.35
4111	NYSE	RS	Thu, Jan 13, 2011	53.63	53.89	53.03	53.12
4110	NYSE	RS	Wed, Jan 12, 2011	53.79	54.19	53.33	53.70
4109	NYSE	RS	Tue, Jan 11, 2011	53.36	53.80	52.81	53.19
4108	NYSE	RS	Mon, Jan 10, 2011	52.34	53.48	52.17	52.86
4107	NYSE	RS	Fri, Jan 7, 2011	52.89	53.70	52.03	52.56
4106	NYSE	RS	Thu, Jan 6, 2011	52.62	53.49	52.31	52.97
4105	NYSE	RS	Wed, Jan 5, 2011	51.27	52.83	50.74	52.62
4104	NYSE	RS	Tue, Jan 4, 2011	51.94	52.49	50.73	51.58
4103	NYSE	RS	Mon, Jan 3, 2011	51.71	52.50	51.63	51.90
4102	NYSE	RS	Fri, Dec 31, 2010	51.17	51.51	50.99	51.10
4101	NYSE	RS	Thu, Dec 30, 2010	51.28	51.93	51.18	51.21
4100	NYSE	RS	Wed, Dec 29, 2010	51.10	51.70	51.09	51.30
4099	NYSE	RS	Tue, Dec 28, 2010	51.13	51.51	50.74	51.05
4098	NYSE	RS	Mon, Dec 27, 2010	51.07	51.20	50.48	51.05
4097	NYSE	RS	Thu, Dec 23, 2010	51.72	51.84	50.96	51.21
4096	NYSE	RS	Wed, Dec 22, 2010	51.05	51.98	51.01	51.73
4095	NYSE	RS	Tue, Dec 21, 2010	50.08	51.32	49.93	51.01
4094	NYSE	RS	Mon, Dec 20, 2010	50.27	50.74	49.51	49.88
4093	NYSE	RS	Fri, Dec 17, 2010	49.68	50.40	49.54	49.81
4092	NYSE	RS	Thu, Dec 16, 2010	48.92	49.76	48.92	49.71
4091	NYSE	RS	Wed, Dec 15, 2010	49.24	49.83	48.54	48.75
4090	NYSE	RS	Tue, Dec 14, 2010	49.78	50.04	49.16	49.45
4089	NYSE	RS	Mon, Dec 13, 2010	50.00	50.31	49.52	49.70
4088	NYSE	RS	Fri, Dec 10, 2010	49.44	49.93	49.00	49.52
4087	NYSE	RS	Thu, Dec 9, 2010	49.44	49.85	48.81	49.42
4086	NYSE	RS	Wed, Dec 8, 2010	49.75	50.66	48.94	49.03
4085	NYSE	RS	Tue, Dec 7, 2010	50.50	51.19	49.68	49.73
4084	NYSE	RS	Mon, Dec 6, 2010	49.19	50.00	49.19	49.74
4083	NYSE	RS	Fri, Dec 3, 2010	47.97	49.55	47.80	49.52
4082	NYSE	RS	Thu, Dec 2, 2010	46.67	48.24	46.67	48.21
4081	NYSE	RS	Wed, Dec 1, 2010	45.21	46.63	45.17	46.60
4080	NYSE	RS	Tue, Nov 30, 2010	43.35	45.45	43.13	44.45
4079	NYSE	RS	Mon, Nov 29, 2010	43.94	44.05	42.90	43.84
4078	NYSE	RS	Fri, Nov 26, 2010	44.09	44.38	43.67	44.25
4077	NYSE	RS	Wed, Nov 24, 2010	44.85	45.01	44.32	44.49
4076	NYSE	RS	Tue, Nov 23, 2010	44.53	44.78	44.07	44.45
4075	NYSE	RS	Mon, Nov 22, 2010	45.09	45.44	44.30	45.37
4074	NYSE	RS	Fri, Nov 19, 2010	44.13	45.47	43.62	45.31
4073	NYSE	RS	Thu, Nov 18, 2010	44.88	45.37	44.22	44.35
4072	NYSE	RS	Wed, Nov 17, 2010	44.41	44.89	43.88	44.03
4071	NYSE	RS	Tue, Nov 16, 2010	45.34	45.38	44.03	44.33
4070	NYSE	RS	Mon, Nov 15, 2010	46.10	46.67	45.70	45.81
4069	NYSE	RS	Fri, Nov 12, 2010	46.50	46.60	45.36	45.67
4068	NYSE	RS	Thu, Nov 11, 2010	46.51	47.41	46.51	46.83
4067	NYSE	RS	Wed, Nov 10, 2010	46.35	47.19	45.77	47.04
4066	NYSE	RS	Tue, Nov 9, 2010	48.01	48.01	45.94	46.19
4065	NYSE	RS	Mon, Nov 8, 2010	45.89	46.56	45.84	46.55
4064	NYSE	RS	Fri, Nov 5, 2010	46.07	46.64	45.72	46.06
4063	NYSE	RS	Thu, Nov 4, 2010	45.49	46.66	45.31	45.99
4062	NYSE	RS	Wed, Nov 3, 2010	43.91	44.63	43.51	44.52
4061	NYSE	RS	Tue, Nov 2, 2010	42.89	43.89	42.83	43.82
4060	NYSE	RS	Mon, Nov 1, 2010	42.08	43.00	41.77	42.35
4059	NYSE	RS	Fri, Oct 29, 2010	40.88	42.11	40.85	41.85
4058	NYSE	RS	Thu, Oct 28, 2010	41.34	41.95	40.80	40.97
4057	NYSE	RS	Wed, Oct 27, 2010	40.47	41.12	40.15	41.02
4056	NYSE	RS	Tue, Oct 26, 2010	41.26	41.48	40.75	40.89
4055	NYSE	RS	Mon, Oct 25, 2010	41.52	41.91	41.21	41.64
4054	NYSE	RS	Fri, Oct 22, 2010	41.34	41.41	39.80	41.03
4053	NYSE	RS	Thu, Oct 21, 2010	39.90	41.75	39.65	41.36
4052	NYSE	RS	Wed, Oct 20, 2010	42.20	43.11	42.03	42.46
4051	NYSE	RS	Tue, Oct 19, 2010	42.32	43.00	41.71	41.89
4050	NYSE	RS	Mon, Oct 18, 2010	42.99	43.38	42.59	43.34
4049	NYSE	RS	Fri, Oct 15, 2010	43.56	43.59	41.84	42.96
4048	NYSE	RS	Thu, Oct 14, 2010	43.27	43.60	42.77	43.12
4047	NYSE	RS	Wed, Oct 13, 2010	43.72	43.85	43.27	43.36
4046	NYSE	RS	Tue, Oct 12, 2010	43.39	43.54	42.39	43.24
4045	NYSE	RS	Mon, Oct 11, 2010	43.89	44.14	43.36	43.57
4044	NYSE	RS	Fri, Oct 8, 2010	42.47	44.00	42.47	43.89
4043	NYSE	RS	Thu, Oct 7, 2010	43.00	43.00	41.60	42.45
4042	NYSE	RS	Wed, Oct 6, 2010	42.27	42.98	42.19	42.72
4041	NYSE	RS	Tue, Oct 5, 2010	41.93	42.62	41.69	42.28
4040	NYSE	RS	Mon, Oct 4, 2010	42.13	42.22	40.90	41.42
4039	NYSE	RS	Fri, Oct 1, 2010	42.30	42.54	41.76	42.19
4038	NYSE	RS	Thu, Sep 30, 2010	41.75	42.10	40.85	41.53
4037	NYSE	RS	Wed, Sep 29, 2010	41.03	41.56	40.89	41.18
4036	NYSE	RS	Tue, Sep 28, 2010	40.94	41.30	39.95	41.15
4035	NYSE	RS	Mon, Sep 27, 2010	41.81	41.98	40.92	41.01
4034	NYSE	RS	Fri, Sep 24, 2010	40.78	42.00	40.78	41.82
4033	NYSE	RS	Thu, Sep 23, 2010	40.43	41.25	40.10	40.17
4032	NYSE	RS	Wed, Sep 22, 2010	40.10	41.43	40.10	40.93
4031	NYSE	RS	Tue, Sep 21, 2010	39.68	40.99	39.40	40.18
4030	NYSE	RS	Mon, Sep 20, 2010	40.43	40.43	39.56	39.88
4029	NYSE	RS	Fri, Sep 17, 2010	40.93	40.95	39.97	40.35
4028	NYSE	RS	Thu, Sep 16, 2010	40.36	41.02	40.30	40.67
4027	NYSE	RS	Wed, Sep 15, 2010	40.47	40.82	40.00	40.60
4026	NYSE	RS	Tue, Sep 14, 2010	40.97	41.67	40.36	41.01
4025	NYSE	RS	Mon, Sep 13, 2010	41.20	41.84	41.20	41.29
4024	NYSE	RS	Fri, Sep 10, 2010	40.54	41.03	40.22	40.62
4023	NYSE	RS	Thu, Sep 9, 2010	41.43	41.53	40.22	40.50
4022	NYSE	RS	Wed, Sep 8, 2010	40.29	41.49	40.27	40.84
4021	NYSE	RS	Tue, Sep 7, 2010	40.25	40.92	39.92	40.15
4020	NYSE	RS	Fri, Sep 3, 2010	40.66	40.78	40.11	40.57
4019	NYSE	RS	Thu, Sep 2, 2010	39.65	40.26	39.15	39.85
4018	NYSE	RS	Wed, Sep 1, 2010	38.02	39.83	38.02	39.78
4017	NYSE	RS	Tue, Aug 31, 2010	36.71	37.91	36.62	37.25
4016	NYSE	RS	Mon, Aug 30, 2010	37.57	37.95	36.71	36.76
4015	NYSE	RS	Fri, Aug 27, 2010	36.89	38.57	36.30	38.06
4014	NYSE	RS	Thu, Aug 26, 2010	36.63	37.38	36.31	36.42
4013	NYSE	RS	Wed, Aug 25, 2010	35.62	36.53	34.58	36.40
4012	NYSE	RS	Tue, Aug 24, 2010	36.50	36.85	35.95	35.96
4011	NYSE	RS	Mon, Aug 23, 2010	38.73	38.83	37.28	37.30
4010	NYSE	RS	Fri, Aug 20, 2010	38.90	38.90	37.84	38.48
4009	NYSE	RS	Thu, Aug 19, 2010	39.79	40.74	39.00	39.15
4008	NYSE	RS	Wed, Aug 18, 2010	39.16	40.38	38.91	40.06
4007	NYSE	RS	Tue, Aug 17, 2010	39.49	40.02	38.89	39.76
4006	NYSE	RS	Mon, Aug 16, 2010	38.28	39.05	38.06	38.84
4005	NYSE	RS	Fri, Aug 13, 2010	38.88	38.97	38.29	38.36
4004	NYSE	RS	Thu, Aug 12, 2010	37.88	39.16	37.59	38.95
4003	NYSE	RS	Wed, Aug 11, 2010	39.16	39.50	38.45	38.52
4002	NYSE	RS	Tue, Aug 10, 2010	39.97	40.60	39.64	40.36
4001	NYSE	RS	Mon, Aug 9, 2010	41.85	42.03	40.64	40.78
4000	NYSE	RS	Fri, Aug 6, 2010	39.80	41.43	39.80	41.39
3999	NYSE	RS	Thu, Aug 5, 2010	40.32	40.56	39.88	40.37
3998	NYSE	RS	Wed, Aug 4, 2010	40.60	40.88	39.73	40.84
3997	NYSE	RS	Tue, Aug 3, 2010	40.25	40.74	39.74	40.30
3996	NYSE	RS	Mon, Aug 2, 2010	40.22	40.89	40.04	40.40
3995	NYSE	RS	Fri, Jul 30, 2010	38.70	39.51	38.70	39.28
3994	NYSE	RS	Thu, Jul 29, 2010	40.09	40.46	38.95	39.46
3993	NYSE	RS	Wed, Jul 28, 2010	39.86	40.74	39.22	39.56
3992	NYSE	RS	Tue, Jul 27, 2010	41.31	41.39	39.93	40.29
3991	NYSE	RS	Mon, Jul 26, 2010	41.01	41.34	39.70	41.24
3990	NYSE	RS	Fri, Jul 23, 2010	39.88	41.07	39.55	40.66
3989	NYSE	RS	Thu, Jul 22, 2010	38.00	39.59	37.00	39.10
3988	NYSE	RS	Wed, Jul 21, 2010	37.08	37.63	35.89	36.37
3987	NYSE	RS	Tue, Jul 20, 2010	35.04	36.64	34.95	36.63
3986	NYSE	RS	Mon, Jul 19, 2010	36.00	36.37	35.38	35.71
3985	NYSE	RS	Fri, Jul 16, 2010	36.64	36.69	35.69	35.86
3984	NYSE	RS	Thu, Jul 15, 2010	37.07	37.16	36.14	36.97
3983	NYSE	RS	Wed, Jul 14, 2010	36.75	37.31	36.33	37.24
3982	NYSE	RS	Tue, Jul 13, 2010	36.96	37.28	36.62	36.91
3981	NYSE	RS	Mon, Jul 12, 2010	37.19	37.20	36.11	36.30
3980	NYSE	RS	Fri, Jul 9, 2010	36.38	37.67	36.38	37.47
3979	NYSE	RS	Thu, Jul 8, 2010	36.87	37.36	36.17	36.76
3978	NYSE	RS	Wed, Jul 7, 2010	35.35	36.75	35.25	36.65
3977	NYSE	RS	Tue, Jul 6, 2010	36.57	36.70	34.98	35.35
3976	NYSE	RS	Fri, Jul 2, 2010	36.18	36.50	35.12	35.64
3975	NYSE	RS	Thu, Jul 1, 2010	36.31	36.97	34.91	35.95
3974	NYSE	RS	Wed, Jun 30, 2010	36.63	37.70	36.10	36.15
3973	NYSE	RS	Tue, Jun 29, 2010	38.60	38.60	36.57	36.81
3972	NYSE	RS	Mon, Jun 28, 2010	41.38	41.38	38.94	39.32
3971	NYSE	RS	Fri, Jun 25, 2010	41.08	41.73	40.61	41.32
3970	NYSE	RS	Thu, Jun 24, 2010	42.06	42.38	40.93	41.01
3969	NYSE	RS	Wed, Jun 23, 2010	42.02	42.87	41.45	42.67
3968	NYSE	RS	Tue, Jun 22, 2010	43.62	43.96	42.20	42.24
3967	NYSE	RS	Mon, Jun 21, 2010	44.76	45.73	43.27	43.63
3966	NYSE	RS	Fri, Jun 18, 2010	44.43	44.56	43.63	43.81
3965	NYSE	RS	Thu, Jun 17, 2010	45.71	45.71	43.84	44.28
3964	NYSE	RS	Wed, Jun 16, 2010	46.36	46.39	45.19	45.66
3963	NYSE	RS	Tue, Jun 15, 2010	44.92	45.70	44.08	45.61
3962	NYSE	RS	Mon, Jun 14, 2010	45.12	45.74	44.42	44.54
3961	NYSE	RS	Fri, Jun 11, 2010	43.44	44.50	43.42	44.44
3960	NYSE	RS	Thu, Jun 10, 2010	43.41	44.45	43.41	44.16
3959	NYSE	RS	Wed, Jun 9, 2010	42.64	43.86	42.00	42.32
3958	NYSE	RS	Tue, Jun 8, 2010	41.27	42.22	41.05	42.15
3957	NYSE	RS	Mon, Jun 7, 2010	42.88	43.12	41.22	41.24
3956	NYSE	RS	Fri, Jun 4, 2010	44.17	44.90	42.51	42.74
3955	NYSE	RS	Thu, Jun 3, 2010	46.42	46.50	44.30	45.23
3954	NYSE	RS	Wed, Jun 2, 2010	43.82	45.85	43.82	45.83
3953	NYSE	RS	Tue, Jun 1, 2010	45.40	46.13	43.64	43.67
3952	NYSE	RS	Fri, May 28, 2010	46.87	47.05	45.33	45.91
3951	NYSE	RS	Thu, May 27, 2010	45.60	46.92	45.55	46.89
3950	NYSE	RS	Wed, May 26, 2010	44.65	46.06	43.78	44.10
3949	NYSE	RS	Tue, May 25, 2010	41.77	44.39	41.33	44.29
3948	NYSE	RS	Mon, May 24, 2010	43.72	44.95	43.33	43.36
3947	NYSE	RS	Fri, May 21, 2010	41.28	44.99	41.28	44.07
3946	NYSE	RS	Thu, May 20, 2010	43.52	43.99	42.15	42.18
3945	NYSE	RS	Wed, May 19, 2010	44.68	45.97	43.92	45.15
3944	NYSE	RS	Tue, May 18, 2010	46.80	47.41	44.86	44.99
3943	NYSE	RS	Mon, May 17, 2010	46.87	46.89	44.21	45.81
3942	NYSE	RS	Fri, May 14, 2010	47.48	47.48	45.35	46.60
3941	NYSE	RS	Thu, May 13, 2010	48.09	49.54	47.74	48.04
3940	NYSE	RS	Wed, May 12, 2010	47.88	48.70	47.52	48.36
3939	NYSE	RS	Tue, May 11, 2010	47.24	48.53	46.98	47.49
3938	NYSE	RS	Mon, May 10, 2010	47.86	48.53	47.00	48.01
3937	NYSE	RS	Fri, May 7, 2010	45.98	46.99	44.21	45.08
3936	NYSE	RS	Thu, May 6, 2010	46.73	48.89	43.33	46.20
3935	NYSE	RS	Wed, May 5, 2010	48.53	49.34	46.60	46.97
3934	NYSE	RS	Tue, May 4, 2010	49.00	49.75	48.53	49.36
3933	NYSE	RS	Mon, May 3, 2010	49.15	50.38	48.79	50.29
3932	NYSE	RS	Fri, Apr 30, 2010	50.45	50.62	48.77	48.81
3931	NYSE	RS	Thu, Apr 29, 2010	50.32	50.72	49.52	50.43
3930	NYSE	RS	Wed, Apr 28, 2010	49.65	50.23	49.04	49.68
3929	NYSE	RS	Tue, Apr 27, 2010	51.87	52.03	49.12	49.26
3928	NYSE	RS	Mon, Apr 26, 2010	51.48	53.08	51.48	52.35
3927	NYSE	RS	Fri, Apr 23, 2010	50.78	51.69	50.34	51.61
3926	NYSE	RS	Thu, Apr 22, 2010	49.69	51.16	48.00	50.70
3925	NYSE	RS	Wed, Apr 21, 2010	53.22	53.78	52.15	53.57
3924	NYSE	RS	Tue, Apr 20, 2010	51.82	53.75	51.73	53.06
3923	NYSE	RS	Mon, Apr 19, 2010	51.72	52.05	50.84	51.59
3922	NYSE	RS	Fri, Apr 16, 2010	52.34	53.07	51.33	52.06
3921	NYSE	RS	Thu, Apr 15, 2010	53.61	54.00	52.69	52.74
3920	NYSE	RS	Wed, Apr 14, 2010	53.49	53.78	52.55	53.61
3919	NYSE	RS	Tue, Apr 13, 2010	52.34	53.16	52.07	52.79
3918	NYSE	RS	Mon, Apr 12, 2010	53.90	53.90	52.16	52.47
3917	NYSE	RS	Fri, Apr 9, 2010	52.97	53.77	52.79	53.60
3916	NYSE	RS	Thu, Apr 8, 2010	52.51	52.80	51.50	52.72
3915	NYSE	RS	Wed, Apr 7, 2010	53.72	53.72	52.50	52.96
3914	NYSE	RS	Tue, Apr 6, 2010	54.70	54.70	53.42	53.65
3913	NYSE	RS	Mon, Apr 5, 2010	54.90	55.47	53.30	54.96
3912	NYSE	RS	Thu, Apr 1, 2010	50.03	50.97	49.90	50.97
3911	NYSE	RS	Wed, Mar 31, 2010	49.23	50.00	49.14	49.23
3910	NYSE	RS	Tue, Mar 30, 2010	50.34	50.45	49.00	49.40
3909	NYSE	RS	Mon, Mar 29, 2010	48.43	50.60	48.43	50.46
3908	NYSE	RS	Fri, Mar 26, 2010	47.67	49.20	47.59	48.16
3907	NYSE	RS	Thu, Mar 25, 2010	48.88	49.20	47.23	47.38
3906	NYSE	RS	Wed, Mar 24, 2010	48.80	49.02	48.11	48.41
3905	NYSE	RS	Tue, Mar 23, 2010	48.05	49.30	47.89	49.25
3904	NYSE	RS	Mon, Mar 22, 2010	45.44	48.11	45.28	47.85
3903	NYSE	RS	Fri, Mar 19, 2010	47.26	47.49	45.77	45.96
3902	NYSE	RS	Thu, Mar 18, 2010	48.25	48.55	47.12	47.14
3901	NYSE	RS	Wed, Mar 17, 2010	48.68	49.02	48.30	48.46
3900	NYSE	RS	Tue, Mar 16, 2010	47.35	48.54	47.32	48.35
3899	NYSE	RS	Mon, Mar 15, 2010	47.31	47.37	46.35	47.23
3898	NYSE	RS	Fri, Mar 12, 2010	47.53	47.84	46.96	47.42
3897	NYSE	RS	Thu, Mar 11, 2010	46.89	47.66	46.38	47.36
3896	NYSE	RS	Wed, Mar 10, 2010	47.01	47.84	46.66	47.31
3895	NYSE	RS	Tue, Mar 9, 2010	46.90	47.65	46.58	47.00
3894	NYSE	RS	Mon, Mar 8, 2010	47.30	47.56	46.78	47.31
3893	NYSE	RS	Fri, Mar 5, 2010	46.98	47.38	46.84	47.23
3892	NYSE	RS	Thu, Mar 4, 2010	46.57	47.00	45.97	46.44
3891	NYSE	RS	Wed, Mar 3, 2010	46.21	46.95	45.89	46.03
3890	NYSE	RS	Tue, Mar 2, 2010	45.80	46.50	45.41	46.16
3889	NYSE	RS	Mon, Mar 1, 2010	44.63	45.72	44.39	45.51
3888	NYSE	RS	Fri, Feb 26, 2010	44.08	44.46	43.53	44.34
3887	NYSE	RS	Thu, Feb 25, 2010	42.88	44.48	42.11	44.37
3886	NYSE	RS	Wed, Feb 24, 2010	43.08	44.10	42.93	43.58
3885	NYSE	RS	Tue, Feb 23, 2010	44.08	44.15	42.47	42.81
3884	NYSE	RS	Mon, Feb 22, 2010	44.25	44.46	43.43	44.19
3883	NYSE	RS	Fri, Feb 19, 2010	44.02	44.17	43.66	44.02
3882	NYSE	RS	Thu, Feb 18, 2010	43.80	44.57	42.92	44.00
3881	NYSE	RS	Wed, Feb 17, 2010	44.51	44.65	43.21	44.53
3880	NYSE	RS	Tue, Feb 16, 2010	43.33	44.14	42.39	44.04
3879	NYSE	RS	Fri, Feb 12, 2010	41.61	42.97	40.83	42.81
3878	NYSE	RS	Thu, Feb 11, 2010	40.91	42.86	40.85	42.30
3877	NYSE	RS	Wed, Feb 10, 2010	41.25	41.69	40.17	40.91
3876	NYSE	RS	Tue, Feb 9, 2010	40.76	41.89	40.70	41.49
3875	NYSE	RS	Mon, Feb 8, 2010	41.15	41.59	40.06	40.06
3874	NYSE	RS	Fri, Feb 5, 2010	39.50	41.21	38.77	41.13
3873	NYSE	RS	Thu, Feb 4, 2010	41.61	41.77	39.39	39.46
3872	NYSE	RS	Wed, Feb 3, 2010	42.71	43.35	42.09	42.20
3871	NYSE	RS	Tue, Feb 2, 2010	43.19	43.40	42.01	43.10
3870	NYSE	RS	Mon, Feb 1, 2010	41.00	42.72	41.00	42.23
3869	NYSE	RS	Fri, Jan 29, 2010	41.42	43.49	40.34	40.74
3868	NYSE	RS	Thu, Jan 28, 2010	42.09	42.29	40.58	41.20
3867	NYSE	RS	Wed, Jan 27, 2010	42.23	42.78	40.41	41.96
3866	NYSE	RS	Tue, Jan 26, 2010	43.01	43.65	41.65	42.26
3865	NYSE	RS	Mon, Jan 25, 2010	44.08	44.27	43.50	43.77
3864	NYSE	RS	Fri, Jan 22, 2010	44.86	45.91	43.14	43.28
3863	NYSE	RS	Thu, Jan 21, 2010	46.80	47.02	45.06	45.50
3862	NYSE	RS	Wed, Jan 20, 2010	46.30	47.10	44.89	46.86
3861	NYSE	RS	Tue, Jan 19, 2010	44.65	45.44	44.46	45.41
3860	NYSE	RS	Fri, Jan 15, 2010	45.80	46.08	44.39	44.46
3859	NYSE	RS	Thu, Jan 14, 2010	46.95	46.99	45.58	45.93
3858	NYSE	RS	Wed, Jan 13, 2010	46.92	47.15	45.23	46.94
3857	NYSE	RS	Tue, Jan 12, 2010	46.90	47.04	46.10	46.58
3856	NYSE	RS	Mon, Jan 11, 2010	49.03	49.05	46.66	47.45
3855	NYSE	RS	Fri, Jan 8, 2010	46.49	48.60	46.49	48.42
3854	NYSE	RS	Thu, Jan 7, 2010	46.51	46.71	45.67	46.56
3853	NYSE	RS	Wed, Jan 6, 2010	45.25	46.94	45.09	46.82
3852	NYSE	RS	Tue, Jan 5, 2010	45.48	45.94	45.01	45.26
3851	NYSE	RS	Mon, Jan 4, 2010	44.08	45.74	43.94	45.62
3850	NYSE	RS	Thu, Dec 31, 2009	44.06	44.66	43.19	43.22
3849	NYSE	RS	Wed, Dec 30, 2009	43.86	44.22	43.45	44.04
3848	NYSE	RS	Tue, Dec 29, 2009	45.13	45.32	43.77	44.19
3847	NYSE	RS	Mon, Dec 28, 2009	45.65	46.09	44.69	44.92
3846	NYSE	RS	Thu, Dec 24, 2009	45.28	45.79	45.09	45.42
3845	NYSE	RS	Wed, Dec 23, 2009	44.69	45.44	44.62	45.16
3844	NYSE	RS	Tue, Dec 22, 2009	44.32	44.66	43.39	44.49
3843	NYSE	RS	Mon, Dec 21, 2009	43.28	44.46	43.23	44.08
3842	NYSE	RS	Fri, Dec 18, 2009	43.47	44.02	41.94	42.96
3841	NYSE	RS	Thu, Dec 17, 2009	43.99	43.99	42.67	43.01
3840	NYSE	RS	Wed, Dec 16, 2009	44.30	44.49	43.23	43.59
3839	NYSE	RS	Tue, Dec 15, 2009	44.25	45.00	43.74	44.29
3838	NYSE	RS	Mon, Dec 14, 2009	42.69	44.42	42.34	44.34
3837	NYSE	RS	Fri, Dec 11, 2009	42.03	42.56	41.67	42.23
3836	NYSE	RS	Thu, Dec 10, 2009	41.89	42.52	40.30	41.65
3835	NYSE	RS	Wed, Dec 9, 2009	41.00	42.00	40.32	41.68
3834	NYSE	RS	Tue, Dec 8, 2009	42.23	42.23	40.80	41.09
3833	NYSE	RS	Mon, Dec 7, 2009	42.01	43.34	41.99	42.86
3832	NYSE	RS	Fri, Dec 4, 2009	42.71	43.51	41.01	42.14
3831	NYSE	RS	Thu, Dec 3, 2009	42.20	43.07	41.82	42.37
3830	NYSE	RS	Wed, Dec 2, 2009	40.83	42.24	40.82	42.18
3829	NYSE	RS	Tue, Dec 1, 2009	41.45	41.73	40.80	40.93
3828	NYSE	RS	Mon, Nov 30, 2009	40.79	41.21	40.39	40.88
3827	NYSE	RS	Fri, Nov 27, 2009	39.63	40.81	39.28	40.35
3826	NYSE	RS	Wed, Nov 25, 2009	41.50	41.65	41.16	41.42
3825	NYSE	RS	Tue, Nov 24, 2009	40.72	41.40	40.44	41.29
3824	NYSE	RS	Mon, Nov 23, 2009	40.80	41.10	39.32	39.51
3823	NYSE	RS	Fri, Nov 20, 2009	38.90	39.69	38.49	39.60
3822	NYSE	RS	Thu, Nov 19, 2009	39.83	39.83	38.59	39.66
3821	NYSE	RS	Wed, Nov 18, 2009	41.65	41.70	40.36	40.52
3820	NYSE	RS	Tue, Nov 17, 2009	40.39	41.56	40.18	41.47
3819	NYSE	RS	Mon, Nov 16, 2009	39.97	41.30	39.80	40.79
3818	NYSE	RS	Fri, Nov 13, 2009	39.00	39.53	38.44	39.18
3817	NYSE	RS	Thu, Nov 12, 2009	40.03	40.30	38.77	38.90
3816	NYSE	RS	Wed, Nov 11, 2009	40.23	40.80	39.87	40.07
3815	NYSE	RS	Tue, Nov 10, 2009	39.78	40.16	39.11	39.62
3814	NYSE	RS	Mon, Nov 9, 2009	39.64	40.65	39.63	40.05
3813	NYSE	RS	Fri, Nov 6, 2009	38.22	40.39	38.21	38.88
3812	NYSE	RS	Thu, Nov 5, 2009	37.79	39.07	37.55	39.07
3811	NYSE	RS	Wed, Nov 4, 2009	38.13	38.64	37.28	37.43
3810	NYSE	RS	Tue, Nov 3, 2009	35.93	37.95	35.52	37.43
3809	NYSE	RS	Mon, Nov 2, 2009	36.65	37.74	35.69	36.42
3808	NYSE	RS	Fri, Oct 30, 2009	38.56	38.56	36.16	36.48
3807	NYSE	RS	Thu, Oct 29, 2009	37.90	39.63	37.78	38.72
3806	NYSE	RS	Wed, Oct 28, 2009	38.63	38.95	37.14	37.49
3805	NYSE	RS	Tue, Oct 27, 2009	40.48	40.59	38.97	39.13
3804	NYSE	RS	Mon, Oct 26, 2009	42.31	43.06	40.30	40.40
3803	NYSE	RS	Fri, Oct 23, 2009	42.37	43.21	41.58	42.17
3802	NYSE	RS	Thu, Oct 22, 2009	41.95	42.67	39.85	42.24
3801	NYSE	RS	Wed, Oct 21, 2009	42.83	44.92	42.63	43.67
3800	NYSE	RS	Tue, Oct 20, 2009	43.79	43.92	42.12	43.19
3799	NYSE	RS	Mon, Oct 19, 2009	43.99	44.73	43.26	43.75
3798	NYSE	RS	Fri, Oct 16, 2009	44.05	44.20	43.23	43.89
3797	NYSE	RS	Thu, Oct 15, 2009	43.33	44.96	42.84	44.77
3796	NYSE	RS	Wed, Oct 14, 2009	43.20	44.10	42.75	43.79
3795	NYSE	RS	Tue, Oct 13, 2009	42.37	42.59	41.36	42.43
3794	NYSE	RS	Mon, Oct 12, 2009	42.15	42.67	41.85	42.48
3793	NYSE	RS	Fri, Oct 9, 2009	41.73	42.23	41.20	41.86
3792	NYSE	RS	Thu, Oct 8, 2009	42.49	42.54	41.08	41.97
3791	NYSE	RS	Wed, Oct 7, 2009	41.25	41.96	40.80	41.21
3790	NYSE	RS	Tue, Oct 6, 2009	42.46	42.86	40.55	41.25
3789	NYSE	RS	Mon, Oct 5, 2009	40.10	42.18	40.10	41.94
3788	NYSE	RS	Fri, Oct 2, 2009	40.09	41.25	39.57	40.15
3787	NYSE	RS	Thu, Oct 1, 2009	42.37	42.87	41.25	41.30
3786	NYSE	RS	Wed, Sep 30, 2009	43.46	43.54	41.75	42.56
3785	NYSE	RS	Tue, Sep 29, 2009	42.86	44.25	42.41	42.86
3784	NYSE	RS	Mon, Sep 28, 2009	41.99	42.67	41.34	42.26
3783	NYSE	RS	Fri, Sep 25, 2009	41.85	43.09	41.41	41.74
3782	NYSE	RS	Thu, Sep 24, 2009	43.37	43.76	41.64	42.20
3781	NYSE	RS	Wed, Sep 23, 2009	44.10	44.76	42.85	43.33
3780	NYSE	RS	Tue, Sep 22, 2009	43.25	44.37	42.94	43.80
3779	NYSE	RS	Mon, Sep 21, 2009	42.23	43.30	41.90	42.58
3778	NYSE	RS	Fri, Sep 18, 2009	42.46	43.09	41.74	42.60
3777	NYSE	RS	Thu, Sep 17, 2009	42.31	44.37	41.99	42.70
3776	NYSE	RS	Wed, Sep 16, 2009	41.99	43.24	41.99	42.41
3775	NYSE	RS	Tue, Sep 15, 2009	40.52	42.13	40.35	41.34
3774	NYSE	RS	Mon, Sep 14, 2009	40.17	41.19	39.30	40.94
3773	NYSE	RS	Fri, Sep 11, 2009	40.83	41.36	40.03	40.50
3772	NYSE	RS	Thu, Sep 10, 2009	39.50	40.92	38.95	40.91
3771	NYSE	RS	Wed, Sep 9, 2009	39.34	39.79	38.78	39.43
3770	NYSE	RS	Tue, Sep 8, 2009	39.11	39.55	38.34	39.40
3769	NYSE	RS	Fri, Sep 4, 2009	37.13	38.50	36.72	38.40
3768	NYSE	RS	Thu, Sep 3, 2009	36.75	37.32	35.90	37.19
3767	NYSE	RS	Wed, Sep 2, 2009	35.63	36.72	35.63	36.30
3766	NYSE	RS	Tue, Sep 1, 2009	36.40	38.16	36.27	36.65
3765	NYSE	RS	Mon, Aug 31, 2009	36.95	37.08	36.30	36.94
3764	NYSE	RS	Fri, Aug 28, 2009	37.30	37.68	36.85	37.66
3763	NYSE	RS	Thu, Aug 27, 2009	36.05	37.35	35.24	36.85
3762	NYSE	RS	Wed, Aug 26, 2009	36.04	36.70	35.19	36.23
3761	NYSE	RS	Tue, Aug 25, 2009	36.45	37.20	36.12	36.21
3760	NYSE	RS	Mon, Aug 24, 2009	36.45	36.97	35.79	36.00
3759	NYSE	RS	Fri, Aug 21, 2009	36.43	36.60	35.96	36.40
3758	NYSE	RS	Thu, Aug 20, 2009	34.44	35.80	34.40	35.58
3757	NYSE	RS	Wed, Aug 19, 2009	33.89	34.64	33.79	34.45
3756	NYSE	RS	Tue, Aug 18, 2009	35.08	35.16	34.41	34.71
3755	NYSE	RS	Mon, Aug 17, 2009	35.45	36.13	34.55	34.91
3754	NYSE	RS	Fri, Aug 14, 2009	37.52	37.56	36.25	36.73
3753	NYSE	RS	Thu, Aug 13, 2009	35.84	37.22	35.75	36.98
3752	NYSE	RS	Wed, Aug 12, 2009	34.44	35.90	34.08	35.44
3751	NYSE	RS	Tue, Aug 11, 2009	35.12	35.27	34.21	34.52
3750	NYSE	RS	Mon, Aug 10, 2009	35.58	35.79	34.98	35.50
3749	NYSE	RS	Fri, Aug 7, 2009	35.10	36.02	34.38	35.69
3748	NYSE	RS	Thu, Aug 6, 2009	34.90	35.47	34.00	34.22
3747	NYSE	RS	Wed, Aug 5, 2009	34.61	35.16	34.02	34.55
3746	NYSE	RS	Tue, Aug 4, 2009	34.86	35.20	34.41	34.90
3745	NYSE	RS	Mon, Aug 3, 2009	34.76	35.54	34.13	35.32
3744	NYSE	RS	Fri, Jul 31, 2009	33.95	34.38	33.30	33.71
3743	NYSE	RS	Thu, Jul 30, 2009	34.64	34.95	33.67	33.81
3742	NYSE	RS	Wed, Jul 29, 2009	35.38	35.53	33.55	34.01
3741	NYSE	RS	Tue, Jul 28, 2009	36.25	37.78	36.20	37.38
3740	NYSE	RS	Mon, Jul 27, 2009	36.19	37.11	36.00	37.11
3739	NYSE	RS	Fri, Jul 24, 2009	35.96	36.85	35.32	35.94
3738	NYSE	RS	Thu, Jul 23, 2009	36.34	38.10	35.55	36.28
3737	NYSE	RS	Wed, Jul 22, 2009	38.53	39.94	38.34	39.73
3736	NYSE	RS	Tue, Jul 21, 2009	40.00	40.00	38.36	39.55
3735	NYSE	RS	Mon, Jul 20, 2009	39.31	39.94	38.87	39.59
3734	NYSE	RS	Fri, Jul 17, 2009	38.90	39.24	37.98	38.73
3733	NYSE	RS	Thu, Jul 16, 2009	37.91	39.15	37.74	38.88
3732	NYSE	RS	Wed, Jul 15, 2009	36.75	38.36	36.75	38.15
3731	NYSE	RS	Tue, Jul 14, 2009	35.57	36.36	35.22	36.00
3730	NYSE	RS	Mon, Jul 13, 2009	34.59	35.08	33.49	35.03
3729	NYSE	RS	Fri, Jul 10, 2009	34.03	34.59	33.69	34.53
3728	NYSE	RS	Thu, Jul 9, 2009	34.49	35.28	33.71	34.39
3727	NYSE	RS	Wed, Jul 8, 2009	35.37	36.18	32.85	33.93
3726	NYSE	RS	Tue, Jul 7, 2009	36.55	36.73	35.22	35.35
3725	NYSE	RS	Mon, Jul 6, 2009	36.94	37.32	35.10	36.30
3724	NYSE	RS	Thu, Jul 2, 2009	37.37	38.78	37.00	38.08
3723	NYSE	RS	Wed, Jul 1, 2009	38.74	40.11	38.25	38.37
3722	NYSE	RS	Tue, Jun 30, 2009	38.61	38.77	37.46	38.39
3721	NYSE	RS	Mon, Jun 29, 2009	37.90	39.03	37.57	38.53
3720	NYSE	RS	Fri, Jun 26, 2009	38.98	39.86	37.57	37.78
3719	NYSE	RS	Thu, Jun 25, 2009	37.47	39.20	37.04	39.11
3718	NYSE	RS	Wed, Jun 24, 2009	38.28	39.30	37.40	38.05
3717	NYSE	RS	Tue, Jun 23, 2009	37.65	38.53	36.56	37.72
3716	NYSE	RS	Mon, Jun 22, 2009	39.36	39.36	37.31	37.35
3715	NYSE	RS	Fri, Jun 19, 2009	40.47	41.25	39.77	39.95
3714	NYSE	RS	Thu, Jun 18, 2009	39.32	40.73	38.26	40.00
3713	NYSE	RS	Wed, Jun 17, 2009	39.58	40.34	37.55	39.43
3712	NYSE	RS	Tue, Jun 16, 2009	41.11	42.48	39.34	39.76
3711	NYSE	RS	Mon, Jun 15, 2009	41.13	41.13	39.76	40.57
3710	NYSE	RS	Fri, Jun 12, 2009	42.27	42.71	41.29	42.48
3709	NYSE	RS	Thu, Jun 11, 2009	42.76	43.80	42.45	43.10
3708	NYSE	RS	Wed, Jun 10, 2009	43.00	43.00	41.25	42.53
3707	NYSE	RS	Tue, Jun 9, 2009	40.04	43.14	39.82	42.77
3706	NYSE	RS	Mon, Jun 8, 2009	39.03	39.13	37.47	38.62
3705	NYSE	RS	Fri, Jun 5, 2009	39.59	40.35	38.24	39.92
3704	NYSE	RS	Thu, Jun 4, 2009	38.20	39.41	37.61	38.88
3703	NYSE	RS	Wed, Jun 3, 2009	38.98	39.45	37.29	37.94
3702	NYSE	RS	Tue, Jun 2, 2009	38.63	40.22	38.63	40.05
3701	NYSE	RS	Mon, Jun 1, 2009	38.53	40.14	38.53	39.27
3700	NYSE	RS	Fri, May 29, 2009	38.46	38.55	37.09	37.99
3699	NYSE	RS	Thu, May 28, 2009	38.19	38.84	37.05	37.97
3698	NYSE	RS	Wed, May 27, 2009	37.24	39.06	37.24	37.58
3697	NYSE	RS	Tue, May 26, 2009	35.30	37.71	34.86	37.38
3696	NYSE	RS	Fri, May 22, 2009	36.59	36.98	35.80	35.81
3695	NYSE	RS	Thu, May 21, 2009	37.07	37.27	35.65	36.09
3694	NYSE	RS	Wed, May 20, 2009	37.60	39.58	37.60	38.00
3693	NYSE	RS	Tue, May 19, 2009	35.95	37.84	35.61	36.90
3692	NYSE	RS	Mon, May 18, 2009	33.63	35.80	33.41	35.80
3691	NYSE	RS	Fri, May 15, 2009	33.65	34.31	32.68	33.04
3690	NYSE	RS	Thu, May 14, 2009	33.05	34.04	31.77	33.51
3689	NYSE	RS	Wed, May 13, 2009	35.39	35.39	32.64	32.88
3688	NYSE	RS	Tue, May 12, 2009	36.77	36.77	34.59	36.13
3687	NYSE	RS	Mon, May 11, 2009	36.61	36.78	35.44	35.89
3686	NYSE	RS	Fri, May 8, 2009	36.71	38.30	36.31	37.76
3685	NYSE	RS	Thu, May 7, 2009	38.27	38.49	35.64	36.36
3684	NYSE	RS	Wed, May 6, 2009	38.03	38.30	36.51	37.82
3683	NYSE	RS	Tue, May 5, 2009	37.96	38.41	36.24	37.21
3682	NYSE	RS	Mon, May 4, 2009	36.57	38.45	36.57	38.29
3681	NYSE	RS	Fri, May 1, 2009	35.12	37.54	34.86	36.28
3680	NYSE	RS	Thu, Apr 30, 2009	34.79	35.70	34.06	35.23
3679	NYSE	RS	Wed, Apr 29, 2009	32.72	34.37	32.48	34.03
3678	NYSE	RS	Tue, Apr 28, 2009	31.76	33.11	31.02	32.42
3677	NYSE	RS	Mon, Apr 27, 2009	34.50	35.47	32.90	33.70
3676	NYSE	RS	Fri, Apr 24, 2009	33.24	36.36	33.02	35.72
3675	NYSE	RS	Thu, Apr 23, 2009	34.33	34.33	31.10	33.23
3674	NYSE	RS	Wed, Apr 22, 2009	37.02	38.58	36.11	36.52
3673	NYSE	RS	Tue, Apr 21, 2009	34.95	37.60	34.78	37.50
3672	NYSE	RS	Mon, Apr 20, 2009	36.22	36.94	34.77	35.27
3671	NYSE	RS	Fri, Apr 17, 2009	35.86	37.39	34.73	37.05
3670	NYSE	RS	Thu, Apr 16, 2009	34.55	35.93	33.43	35.67
3669	NYSE	RS	Wed, Apr 15, 2009	33.81	34.32	32.77	34.17
3668	NYSE	RS	Tue, Apr 14, 2009	34.89	35.31	33.28	33.77
3667	NYSE	RS	Mon, Apr 13, 2009	33.52	35.67	32.57	35.25
3666	NYSE	RS	Thu, Apr 9, 2009	32.84	34.25	31.80	34.02
3665	NYSE	RS	Wed, Apr 8, 2009	30.87	31.89	30.43	31.49
3664	NYSE	RS	Tue, Apr 7, 2009	30.53	30.97	30.06	30.63
3663	NYSE	RS	Mon, Apr 6, 2009	30.25	31.02	29.78	30.79
3662	NYSE	RS	Fri, Apr 3, 2009	30.22	31.52	29.76	31.49
3661	NYSE	RS	Thu, Apr 2, 2009	28.53	31.67	27.78	30.24
3660	NYSE	RS	Wed, Apr 1, 2009	25.41	28.42	24.98	28.05
3659	NYSE	RS	Tue, Mar 31, 2009	26.55	27.25	26.20	26.33
3658	NYSE	RS	Mon, Mar 30, 2009	27.00	27.00	25.41	25.95
3657	NYSE	RS	Fri, Mar 27, 2009	28.49	29.43	27.68	27.81
3656	NYSE	RS	Thu, Mar 26, 2009	28.08	29.38	27.96	29.07
3655	NYSE	RS	Wed, Mar 25, 2009	26.51	28.57	26.25	27.46
3654	NYSE	RS	Tue, Mar 24, 2009	25.56	27.25	25.08	26.39
3653	NYSE	RS	Mon, Mar 23, 2009	24.54	26.20	24.35	26.19
3652	NYSE	RS	Fri, Mar 20, 2009	24.99	25.27	23.25	23.57
3651	NYSE	RS	Thu, Mar 19, 2009	24.48	26.56	24.44	24.98
3650	NYSE	RS	Wed, Mar 18, 2009	22.26	24.15	21.81	23.77
3649	NYSE	RS	Tue, Mar 17, 2009	22.84	22.87	21.24	22.45
3648	NYSE	RS	Mon, Mar 16, 2009	24.08	24.50	23.67	23.73
3647	NYSE	RS	Fri, Mar 13, 2009	23.25	23.96	22.53	23.76
3646	NYSE	RS	Thu, Mar 12, 2009	23.20	23.20	21.65	22.88
3645	NYSE	RS	Wed, Mar 11, 2009	23.24	24.97	22.73	23.38
3644	NYSE	RS	Tue, Mar 10, 2009	22.61	24.83	22.51	24.72
3643	NYSE	RS	Mon, Mar 9, 2009	22.19	23.09	21.60	22.06
3642	NYSE	RS	Fri, Mar 6, 2009	22.45	23.22	21.22	22.44
3641	NYSE	RS	Thu, Mar 5, 2009	22.46	22.94	21.65	21.96
3640	NYSE	RS	Wed, Mar 4, 2009	23.20	24.27	22.84	23.33
3639	NYSE	RS	Tue, Mar 3, 2009	20.33	22.83	20.33	22.08
3638	NYSE	RS	Mon, Mar 2, 2009	23.16	23.34	19.75	19.82
3637	NYSE	RS	Fri, Feb 27, 2009	23.15	24.87	22.87	23.79
3636	NYSE	RS	Thu, Feb 26, 2009	24.47	25.26	23.48	23.73
3635	NYSE	RS	Wed, Feb 25, 2009	24.58	25.75	23.79	24.17
3634	NYSE	RS	Tue, Feb 24, 2009	24.04	25.00	23.19	24.78
3633	NYSE	RS	Mon, Feb 23, 2009	26.30	26.48	23.37	23.57
3632	NYSE	RS	Fri, Feb 20, 2009	24.66	26.37	24.15	25.99
3631	NYSE	RS	Thu, Feb 19, 2009	22.00	26.50	22.00	25.14
3630	NYSE	RS	Wed, Feb 18, 2009	22.17	22.19	20.25	20.97
3629	NYSE	RS	Tue, Feb 17, 2009	23.48	23.84	22.01	22.07
3628	NYSE	RS	Fri, Feb 13, 2009	24.20	24.72	23.75	24.26
3627	NYSE	RS	Thu, Feb 12, 2009	23.25	24.45	22.73	24.32
3626	NYSE	RS	Wed, Feb 11, 2009	24.20	25.02	23.27	23.98
3625	NYSE	RS	Tue, Feb 10, 2009	25.05	26.27	23.66	23.92
3624	NYSE	RS	Mon, Feb 9, 2009	26.71	27.55	24.44	25.34
3623	NYSE	RS	Fri, Feb 6, 2009	25.08	27.17	25.08	26.86
3622	NYSE	RS	Thu, Feb 5, 2009	24.07	25.33	24.06	25.10
3621	NYSE	RS	Wed, Feb 4, 2009	23.45	25.49	23.35	24.71
3620	NYSE	RS	Tue, Feb 3, 2009	22.47	23.63	21.87	23.44
3619	NYSE	RS	Mon, Feb 2, 2009	21.87	22.82	21.37	22.22
3618	NYSE	RS	Fri, Jan 30, 2009	23.14	23.47	21.91	22.13
3617	NYSE	RS	Thu, Jan 29, 2009	23.04	23.06	22.06	22.56
3616	NYSE	RS	Wed, Jan 28, 2009	21.95	23.97	21.66	23.39
3615	NYSE	RS	Tue, Jan 27, 2009	20.27	21.61	20.25	21.34
3614	NYSE	RS	Mon, Jan 26, 2009	20.81	21.82	19.54	19.98
3613	NYSE	RS	Fri, Jan 23, 2009	19.26	21.37	19.01	20.57
3612	NYSE	RS	Thu, Jan 22, 2009	19.91	20.86	19.35	20.08
3611	NYSE	RS	Wed, Jan 21, 2009	19.02	20.73	18.95	20.69
3610	NYSE	RS	Tue, Jan 20, 2009	19.84	20.42	18.53	18.72
3609	NYSE	RS	Fri, Jan 16, 2009	20.75	21.06	19.12	20.26
3608	NYSE	RS	Thu, Jan 15, 2009	19.09	20.59	18.25	20.35
3607	NYSE	RS	Wed, Jan 14, 2009	20.59	20.93	19.35	19.55
3606	NYSE	RS	Tue, Jan 13, 2009	21.03	21.58	20.07	21.38
3605	NYSE	RS	Mon, Jan 12, 2009	23.21	23.21	20.38	20.72
3604	NYSE	RS	Fri, Jan 9, 2009	25.11	25.36	23.21	23.40
3603	NYSE	RS	Thu, Jan 8, 2009	23.97	25.10	23.67	24.99
3602	NYSE	RS	Wed, Jan 7, 2009	24.11	24.72	23.45	24.02
3601	NYSE	RS	Tue, Jan 6, 2009	22.93	24.96	22.76	24.52
3600	NYSE	RS	Mon, Jan 5, 2009	21.66	22.87	21.21	22.51
3599	NYSE	RS	Fri, Jan 2, 2009	20.04	21.73	19.90	21.66
3598	NYSE	RS	Wed, Dec 31, 2008	19.83	20.45	19.76	19.94
3597	NYSE	RS	Tue, Dec 30, 2008	19.40	19.70	18.69	19.70
3596	NYSE	RS	Mon, Dec 29, 2008	19.99	19.99	18.94	19.14
3595	NYSE	RS	Fri, Dec 26, 2008	19.09	19.68	18.85	19.58
3594	NYSE	RS	Wed, Dec 24, 2008	19.47	19.47	18.78	19.01
3593	NYSE	RS	Tue, Dec 23, 2008	19.35	19.69	18.54	19.28
3592	NYSE	RS	Mon, Dec 22, 2008	21.15	21.18	18.50	18.64
3591	NYSE	RS	Fri, Dec 19, 2008	21.55	21.96	20.70	21.09
3590	NYSE	RS	Thu, Dec 18, 2008	24.00	24.26	21.04	21.46
3589	NYSE	RS	Wed, Dec 17, 2008	23.47	25.30	22.90	23.92
3588	NYSE	RS	Tue, Dec 16, 2008	22.16	24.06	21.71	24.06
3587	NYSE	RS	Mon, Dec 15, 2008	23.21	23.91	21.48	21.95
3586	NYSE	RS	Fri, Dec 12, 2008	20.33	23.11	20.33	22.87
3585	NYSE	RS	Thu, Dec 11, 2008	23.39	24.09	21.53	21.92
3584	NYSE	RS	Wed, Dec 10, 2008	21.14	23.53	20.88	23.53
3583	NYSE	RS	Tue, Dec 9, 2008	20.57	21.86	19.61	20.70
3582	NYSE	RS	Mon, Dec 8, 2008	18.76	21.21	18.76	20.93
3581	NYSE	RS	Fri, Dec 5, 2008	16.93	18.09	16.10	18.06
3580	NYSE	RS	Thu, Dec 4, 2008	16.45	17.61	16.41	17.10
3579	NYSE	RS	Wed, Dec 3, 2008	17.37	17.53	16.08	16.77
3578	NYSE	RS	Tue, Dec 2, 2008	17.50	18.81	17.10	17.71
3577	NYSE	RS	Mon, Dec 1, 2008	19.69	19.79	16.97	16.97
3576	NYSE	RS	Fri, Nov 28, 2008	20.40	20.65	19.74	20.62
3575	NYSE	RS	Wed, Nov 26, 2008	18.06	20.75	17.67	20.70
3574	NYSE	RS	Tue, Nov 25, 2008	16.25	18.53	15.88	18.32
3573	NYSE	RS	Mon, Nov 24, 2008	15.07	16.36	14.82	15.95
3572	NYSE	RS	Fri, Nov 21, 2008	13.63	14.75	12.99	14.75
3571	NYSE	RS	Thu, Nov 20, 2008	15.09	15.55	12.58	12.63
3570	NYSE	RS	Wed, Nov 19, 2008	17.20	17.88	15.46	15.46
3569	NYSE	RS	Tue, Nov 18, 2008	18.10	18.55	17.04	17.66
3568	NYSE	RS	Mon, Nov 17, 2008	18.77	19.01	17.72	17.96
3567	NYSE	RS	Fri, Nov 14, 2008	20.70	20.70	18.49	19.00
3566	NYSE	RS	Thu, Nov 13, 2008	18.78	20.98	17.23	20.98
3565	NYSE	RS	Wed, Nov 12, 2008	19.89	20.33	18.37	18.48
3564	NYSE	RS	Tue, Nov 11, 2008	21.74	22.00	20.03	20.51
3563	NYSE	RS	Mon, Nov 10, 2008	23.15	23.88	21.31	22.09
3562	NYSE	RS	Fri, Nov 7, 2008	21.98	23.44	21.39	22.40
3561	NYSE	RS	Thu, Nov 6, 2008	23.60	23.92	21.26	21.50
3560	NYSE	RS	Wed, Nov 5, 2008	26.82	27.20	23.78	23.92
3559	NYSE	RS	Tue, Nov 4, 2008	27.22	28.14	26.53	27.27
3558	NYSE	RS	Mon, Nov 3, 2008	24.93	27.75	24.49	26.43
3557	NYSE	RS	Fri, Oct 31, 2008	23.93	25.69	23.18	25.04
3556	NYSE	RS	Thu, Oct 30, 2008	24.33	25.54	22.93	24.28
3555	NYSE	RS	Wed, Oct 29, 2008	21.19	24.98	20.49	23.61
3554	NYSE	RS	Tue, Oct 28, 2008	17.79	21.12	17.05	21.12
3553	NYSE	RS	Mon, Oct 27, 2008	19.06	19.50	17.12	17.16
3552	NYSE	RS	Fri, Oct 24, 2008	17.49	20.25	16.61	19.53
3551	NYSE	RS	Thu, Oct 23, 2008	22.36	23.21	19.06	19.91
3550	NYSE	RS	Wed, Oct 22, 2008	25.37	25.84	21.01	22.10
3549	NYSE	RS	Tue, Oct 21, 2008	26.38	27.63	25.20	26.38
3548	NYSE	RS	Mon, Oct 20, 2008	25.86	27.60	25.19	26.85
3547	NYSE	RS	Fri, Oct 17, 2008	24.66	27.18	22.02	25.20
3546	NYSE	RS	Thu, Oct 16, 2008	23.75	26.95	23.42	25.66
3545	NYSE	RS	Wed, Oct 15, 2008	26.50	26.50	22.38	22.38
3544	NYSE	RS	Tue, Oct 14, 2008	28.51	29.20	26.66	26.81
3543	NYSE	RS	Mon, Oct 13, 2008	23.52	27.61	22.80	27.61
3542	NYSE	RS	Fri, Oct 10, 2008	21.18	24.41	20.40	22.28
3541	NYSE	RS	Thu, Oct 9, 2008	26.66	28.04	23.12	23.25
3540	NYSE	RS	Wed, Oct 8, 2008	24.42	27.90	23.28	26.28
3539	NYSE	RS	Tue, Oct 7, 2008	28.60	29.73	25.31	25.38
3538	NYSE	RS	Mon, Oct 6, 2008	29.70	29.74	25.02	28.29
3537	NYSE	RS	Fri, Oct 3, 2008	31.66	33.57	30.49	30.75
3536	NYSE	RS	Thu, Oct 2, 2008	36.49	36.98	30.83	31.04
3535	NYSE	RS	Wed, Oct 1, 2008	38.05	38.11	36.11	36.78
3534	NYSE	RS	Tue, Sep 30, 2008	37.17	38.43	36.24	37.97
3533	NYSE	RS	Mon, Sep 29, 2008	41.77	41.82	35.35	36.26
3532	NYSE	RS	Fri, Sep 26, 2008	43.29	43.48	42.23	42.91
3531	NYSE	RS	Thu, Sep 25, 2008	44.00	45.00	43.25	44.24
3530	NYSE	RS	Wed, Sep 24, 2008	44.70	45.00	43.12	43.64
3529	NYSE	RS	Tue, Sep 23, 2008	45.36	45.46	43.24	43.93
3528	NYSE	RS	Mon, Sep 22, 2008	47.72	47.74	44.87	44.87
3527	NYSE	RS	Fri, Sep 19, 2008	48.24	48.60	46.24	47.71
3526	NYSE	RS	Thu, Sep 18, 2008	44.91	46.03	42.41	45.81
3525	NYSE	RS	Wed, Sep 17, 2008	46.11	47.17	43.19	44.09
3524	NYSE	RS	Tue, Sep 16, 2008	42.49	48.37	42.49	48.19
3523	NYSE	RS	Mon, Sep 15, 2008	46.24	48.31	44.71	45.02
3522	NYSE	RS	Fri, Sep 12, 2008	48.70	51.72	48.12	50.50
3521	NYSE	RS	Thu, Sep 11, 2008	46.37	49.17	43.88	48.02
3520	NYSE	RS	Wed, Sep 10, 2008	45.26	47.82	44.88	47.01
3519	NYSE	RS	Tue, Sep 9, 2008	47.86	47.96	44.52	44.63
3518	NYSE	RS	Mon, Sep 8, 2008	51.76	52.14	48.00	48.36
3517	NYSE	RS	Fri, Sep 5, 2008	49.19	50.60	47.41	50.07
3516	NYSE	RS	Thu, Sep 4, 2008	52.97	53.59	49.28	49.42
3515	NYSE	RS	Wed, Sep 3, 2008	52.62	53.53	51.60	53.29
3514	NYSE	RS	Tue, Sep 2, 2008	55.89	55.89	52.25	52.57
3513	NYSE	RS	Fri, Aug 29, 2008	56.95	57.66	56.55	57.01
3512	NYSE	RS	Thu, Aug 28, 2008	55.94	57.10	55.89	56.94
3511	NYSE	RS	Wed, Aug 27, 2008	55.30	56.16	54.21	55.61
3510	NYSE	RS	Tue, Aug 26, 2008	55.32	55.61	54.22	54.92
3509	NYSE	RS	Mon, Aug 25, 2008	56.61	57.27	53.83	55.30
3508	NYSE	RS	Fri, Aug 22, 2008	57.86	57.97	56.37	57.31
3507	NYSE	RS	Thu, Aug 21, 2008	58.26	58.84	57.50	57.85
3506	NYSE	RS	Wed, Aug 20, 2008	56.74	58.40	56.52	57.93
3505	NYSE	RS	Tue, Aug 19, 2008	53.80	58.04	53.80	56.74
3504	NYSE	RS	Mon, Aug 18, 2008	54.00	55.14	53.64	54.18
3503	NYSE	RS	Fri, Aug 15, 2008	55.60	55.87	53.43	53.80
3502	NYSE	RS	Thu, Aug 14, 2008	57.52	58.32	55.68	56.03
3501	NYSE	RS	Wed, Aug 13, 2008	54.25	59.17	54.03	58.84
3500	NYSE	RS	Tue, Aug 12, 2008	54.18	55.64	53.65	54.21
3499	NYSE	RS	Mon, Aug 11, 2008	56.55	56.90	53.81	54.53
3498	NYSE	RS	Fri, Aug 8, 2008	58.17	58.32	55.75	56.74
3497	NYSE	RS	Thu, Aug 7, 2008	59.91	60.51	58.51	58.62
3496	NYSE	RS	Wed, Aug 6, 2008	59.16	60.97	58.07	60.19
3495	NYSE	RS	Tue, Aug 5, 2008	58.44	60.13	57.65	59.11
3494	NYSE	RS	Mon, Aug 4, 2008	60.00	60.74	57.24	58.02
3493	NYSE	RS	Fri, Aug 1, 2008	62.28	62.46	60.00	60.72
3492	NYSE	RS	Thu, Jul 31, 2008	65.41	65.41	62.17	63.16
3491	NYSE	RS	Wed, Jul 30, 2008	65.56	66.56	64.04	65.94
3490	NYSE	RS	Tue, Jul 29, 2008	64.01	66.23	63.30	65.34
3489	NYSE	RS	Mon, Jul 28, 2008	62.70	64.55	61.99	62.44
3488	NYSE	RS	Fri, Jul 25, 2008	62.04	63.96	60.50	62.80
3487	NYSE	RS	Thu, Jul 24, 2008	61.80	61.98	56.85	57.21
3486	NYSE	RS	Wed, Jul 23, 2008	63.20	64.14	61.58	61.65
3485	NYSE	RS	Tue, Jul 22, 2008	65.47	66.98	63.10	63.75
3484	NYSE	RS	Mon, Jul 21, 2008	65.40	66.14	63.70	65.75
3483	NYSE	RS	Fri, Jul 18, 2008	65.36	68.79	64.92	65.06
3482	NYSE	RS	Thu, Jul 17, 2008	65.70	70.78	64.83	66.13
3481	NYSE	RS	Wed, Jul 16, 2008	71.54	72.58	68.33	71.79
3480	NYSE	RS	Tue, Jul 15, 2008	72.27	72.75	69.25	71.16
3479	NYSE	RS	Mon, Jul 14, 2008	75.00	75.00	71.55	72.93
3478	NYSE	RS	Fri, Jul 11, 2008	73.29	74.12	71.33	73.81
3477	NYSE	RS	Thu, Jul 10, 2008	70.07	73.95	69.30	73.72
3476	NYSE	RS	Wed, Jul 9, 2008	71.83	73.76	69.60	69.88
3475	NYSE	RS	Tue, Jul 8, 2008	69.67	69.67	66.68	68.81
3474	NYSE	RS	Mon, Jul 7, 2008	69.21	72.19	68.32	69.76
3473	NYSE	RS	Thu, Jul 3, 2008	68.02	71.23	67.25	69.11
3472	NYSE	RS	Wed, Jul 2, 2008	78.15	78.25	68.09	68.44
3471	NYSE	RS	Tue, Jul 1, 2008	76.40	78.24	75.45	78.11
3470	NYSE	RS	Mon, Jun 30, 2008	77.14	78.34	76.40	77.09
3469	NYSE	RS	Fri, Jun 27, 2008	76.61	78.44	76.30	76.89
3468	NYSE	RS	Thu, Jun 26, 2008	77.25	78.27	75.63	76.61
3467	NYSE	RS	Wed, Jun 25, 2008	74.13	76.34	72.04	75.59
3466	NYSE	RS	Tue, Jun 24, 2008	77.93	78.31	73.32	73.74
3465	NYSE	RS	Mon, Jun 23, 2008	71.74	73.88	71.42	73.48
3464	NYSE	RS	Fri, Jun 20, 2008	73.45	73.73	71.27	71.44
3463	NYSE	RS	Thu, Jun 19, 2008	73.37	74.50	72.95	73.74
3462	NYSE	RS	Wed, Jun 18, 2008	71.55	73.29	70.61	73.11
3461	NYSE	RS	Tue, Jun 17, 2008	72.38	74.69	71.44	71.77
3460	NYSE	RS	Mon, Jun 16, 2008	68.54	70.12	68.05	69.68
3459	NYSE	RS	Fri, Jun 13, 2008	66.92	68.93	66.71	68.91
3458	NYSE	RS	Thu, Jun 12, 2008	67.52	68.44	65.87	66.48
3457	NYSE	RS	Wed, Jun 11, 2008	69.17	69.51	67.03	67.29
3456	NYSE	RS	Tue, Jun 10, 2008	69.69	70.20	68.05	68.86
3455	NYSE	RS	Mon, Jun 9, 2008	68.11	70.31	68.11	70.20
3454	NYSE	RS	Fri, Jun 6, 2008	69.39	70.00	67.63	67.83
3453	NYSE	RS	Thu, Jun 5, 2008	68.03	70.03	68.02	70.03
3452	NYSE	RS	Wed, Jun 4, 2008	68.00	69.00	67.23	67.33
3451	NYSE	RS	Tue, Jun 3, 2008	69.48	69.48	67.09	68.53
3450	NYSE	RS	Mon, Jun 2, 2008	67.92	69.29	67.29	68.94
3449	NYSE	RS	Fri, May 30, 2008	67.03	68.92	67.03	67.97
3448	NYSE	RS	Thu, May 29, 2008	67.94	67.94	65.67	66.79
3447	NYSE	RS	Wed, May 28, 2008	65.76	68.08	65.26	67.94
3446	NYSE	RS	Tue, May 27, 2008	66.31	66.81	64.96	65.65
3445	NYSE	RS	Fri, May 23, 2008	67.13	67.33	64.94	66.30
3444	NYSE	RS	Thu, May 22, 2008	66.55	67.99	66.30	66.97
3443	NYSE	RS	Wed, May 21, 2008	67.33	68.19	66.21	66.28
3442	NYSE	RS	Tue, May 20, 2008	66.40	67.45	65.10	67.37
3441	NYSE	RS	Mon, May 19, 2008	67.01	68.12	66.47	66.85
3440	NYSE	RS	Fri, May 16, 2008	67.72	68.41	67.08	68.15
3439	NYSE	RS	Thu, May 15, 2008	66.48	67.68	65.99	67.68
3438	NYSE	RS	Wed, May 14, 2008	66.00	67.98	65.13	66.24
3437	NYSE	RS	Tue, May 13, 2008	63.11	65.78	63.11	65.75
3436	NYSE	RS	Mon, May 12, 2008	62.46	63.60	61.13	63.59
3435	NYSE	RS	Fri, May 9, 2008	62.32	62.46	61.20	62.26
3434	NYSE	RS	Thu, May 8, 2008	61.70	62.79	61.70	62.76
3433	NYSE	RS	Wed, May 7, 2008	62.35	62.99	60.80	61.25
3432	NYSE	RS	Tue, May 6, 2008	62.92	63.00	61.96	62.38
3431	NYSE	RS	Mon, May 5, 2008	60.37	63.00	60.37	62.93
3430	NYSE	RS	Fri, May 2, 2008	60.99	61.71	60.47	61.08
3429	NYSE	RS	Thu, May 1, 2008	60.28	61.03	59.11	60.72
3428	NYSE	RS	Wed, Apr 30, 2008	61.02	62.01	60.59	60.78
3427	NYSE	RS	Tue, Apr 29, 2008	61.76	62.03	60.91	60.97
3426	NYSE	RS	Mon, Apr 28, 2008	61.53	62.48	60.26	61.99
3425	NYSE	RS	Fri, Apr 25, 2008	60.06	61.58	59.26	61.58
3424	NYSE	RS	Thu, Apr 24, 2008	60.43	60.43	58.34	59.78
3423	NYSE	RS	Wed, Apr 23, 2008	61.09	61.09	59.55	60.31
3422	NYSE	RS	Tue, Apr 22, 2008	62.51	62.69	60.45	61.12
3421	NYSE	RS	Mon, Apr 21, 2008	61.80	62.96	61.09	62.30
3420	NYSE	RS	Fri, Apr 18, 2008	62.10	62.89	61.22	62.05
3419	NYSE	RS	Thu, Apr 17, 2008	61.90	63.95	59.75	62.30
3418	NYSE	RS	Wed, Apr 16, 2008	62.66	64.27	62.66	64.27
3417	NYSE	RS	Tue, Apr 15, 2008	62.52	62.81	60.54	62.01
3416	NYSE	RS	Mon, Apr 14, 2008	61.33	62.63	60.49	62.12
3415	NYSE	RS	Fri, Apr 11, 2008	62.52	62.69	61.44	61.74
3414	NYSE	RS	Thu, Apr 10, 2008	61.78	63.30	60.68	63.06
3413	NYSE	RS	Wed, Apr 9, 2008	63.10	63.31	61.33	61.78
3412	NYSE	RS	Tue, Apr 8, 2008	61.85	63.54	61.85	63.46
3411	NYSE	RS	Mon, Apr 7, 2008	62.98	63.74	61.72	62.42
3410	NYSE	RS	Fri, Apr 4, 2008	61.57	62.79	61.34	62.70
3409	NYSE	RS	Thu, Apr 3, 2008	60.50	62.12	59.80	61.73
3408	NYSE	RS	Wed, Apr 2, 2008	60.13	61.46	59.93	60.81
3407	NYSE	RS	Tue, Apr 1, 2008	59.79	60.36	58.48	60.23
3406	NYSE	RS	Mon, Mar 31, 2008	59.84	60.22	58.49	59.86
3405	NYSE	RS	Fri, Mar 28, 2008	59.30	60.15	58.97	59.61
3404	NYSE	RS	Thu, Mar 27, 2008	61.21	61.23	58.82	59.07
3403	NYSE	RS	Wed, Mar 26, 2008	60.01	61.30	59.85	61.07
3402	NYSE	RS	Tue, Mar 25, 2008	59.02	60.54	59.00	60.15
3401	NYSE	RS	Mon, Mar 24, 2008	57.14	59.88	56.87	58.89
3400	NYSE	RS	Thu, Mar 20, 2008	55.00	56.58	54.53	56.09
3399	NYSE	RS	Wed, Mar 19, 2008	58.95	60.49	55.32	55.32
3398	NYSE	RS	Tue, Mar 18, 2008	55.78	58.67	55.78	58.59
3397	NYSE	RS	Mon, Mar 17, 2008	55.10	55.86	53.62	54.75
3396	NYSE	RS	Fri, Mar 14, 2008	57.36	57.74	55.38	56.41
3395	NYSE	RS	Thu, Mar 13, 2008	55.50	57.61	54.70	57.35
3394	NYSE	RS	Wed, Mar 12, 2008	55.77	57.14	55.77	56.24
3393	NYSE	RS	Tue, Mar 11, 2008	55.34	56.21	54.02	55.86
3392	NYSE	RS	Mon, Mar 10, 2008	56.00	56.00	53.45	53.63
3391	NYSE	RS	Fri, Mar 7, 2008	57.12	57.71	55.55	56.03
3390	NYSE	RS	Thu, Mar 6, 2008	58.52	58.90	57.24	57.35
3389	NYSE	RS	Wed, Mar 5, 2008	57.33	59.14	57.33	58.95
3388	NYSE	RS	Tue, Mar 4, 2008	55.76	58.10	55.76	57.35
3387	NYSE	RS	Mon, Mar 3, 2008	55.36	57.00	54.86	56.04
3386	NYSE	RS	Fri, Feb 29, 2008	55.83	56.98	55.08	55.51
3385	NYSE	RS	Thu, Feb 28, 2008	56.69	57.86	56.35	57.13
3384	NYSE	RS	Wed, Feb 27, 2008	56.85	58.42	56.36	57.19
3383	NYSE	RS	Tue, Feb 26, 2008	56.70	58.70	56.53	57.45
3382	NYSE	RS	Mon, Feb 25, 2008	53.60	57.11	53.40	56.80
3381	NYSE	RS	Fri, Feb 22, 2008	52.82	53.71	51.01	53.42
3380	NYSE	RS	Thu, Feb 21, 2008	53.30	54.14	51.73	52.77
3379	NYSE	RS	Wed, Feb 20, 2008	50.42	52.00	50.36	51.67
3378	NYSE	RS	Tue, Feb 19, 2008	50.40	51.75	50.40	51.33
3377	NYSE	RS	Fri, Feb 15, 2008	49.77	50.00	48.63	49.39
3376	NYSE	RS	Thu, Feb 14, 2008	50.40	51.37	49.52	50.14
3375	NYSE	RS	Wed, Feb 13, 2008	50.26	50.50	49.02	50.26
3374	NYSE	RS	Tue, Feb 12, 2008	49.06	51.00	49.00	49.75
3373	NYSE	RS	Mon, Feb 11, 2008	50.20	50.20	47.26	48.90
3372	NYSE	RS	Fri, Feb 8, 2008	48.94	50.85	48.80	50.32
3371	NYSE	RS	Thu, Feb 7, 2008	47.26	49.41	47.02	49.00
3370	NYSE	RS	Wed, Feb 6, 2008	48.75	49.76	47.57	47.63
3369	NYSE	RS	Tue, Feb 5, 2008	48.95	49.16	48.32	48.59
3368	NYSE	RS	Mon, Feb 4, 2008	50.50	50.81	49.40	49.76
3367	NYSE	RS	Fri, Feb 1, 2008	49.46	51.02	49.31	50.58
3366	NYSE	RS	Thu, Jan 31, 2008	47.80	49.54	47.43	49.21
3365	NYSE	RS	Wed, Jan 30, 2008	48.99	49.75	48.23	48.47
3364	NYSE	RS	Tue, Jan 29, 2008	47.96	49.47	47.77	49.18
3363	NYSE	RS	Mon, Jan 28, 2008	46.27	48.00	45.88	47.94
3362	NYSE	RS	Fri, Jan 25, 2008	47.31	48.25	46.25	47.05
3361	NYSE	RS	Thu, Jan 24, 2008	45.25	47.49	45.19	46.88
3360	NYSE	RS	Wed, Jan 23, 2008	43.72	45.14	41.14	44.87
3359	NYSE	RS	Tue, Jan 22, 2008	43.64	45.11	42.65	44.60
3358	NYSE	RS	Fri, Jan 18, 2008	44.87	46.33	44.31	45.38
3357	NYSE	RS	Thu, Jan 17, 2008	45.96	47.23	43.65	44.50
3356	NYSE	RS	Wed, Jan 16, 2008	46.78	47.60	44.75	45.85
3355	NYSE	RS	Tue, Jan 15, 2008	48.71	49.39	47.89	47.92
3354	NYSE	RS	Mon, Jan 14, 2008	48.00	50.04	47.55	49.79
3353	NYSE	RS	Fri, Jan 11, 2008	46.80	48.47	46.80	47.57
3352	NYSE	RS	Thu, Jan 10, 2008	44.87	47.74	44.57	47.18
3351	NYSE	RS	Wed, Jan 9, 2008	46.51	46.55	44.43	45.28
3350	NYSE	RS	Tue, Jan 8, 2008	47.48	49.23	46.59	46.64
3349	NYSE	RS	Mon, Jan 7, 2008	49.90	49.94	45.60	47.40
3348	NYSE	RS	Fri, Jan 4, 2008	51.90	51.90	49.89	50.04
3347	NYSE	RS	Thu, Jan 3, 2008	53.33	53.91	52.31	52.51
3346	NYSE	RS	Wed, Jan 2, 2008	53.88	54.65	52.86	53.34
3345	NYSE	RS	Mon, Dec 31, 2007	54.14	54.60	53.67	54.20
3344	NYSE	RS	Fri, Dec 28, 2007	54.87	55.23	54.09	54.32
3343	NYSE	RS	Thu, Dec 27, 2007	55.01	56.00	54.07	54.21
3342	NYSE	RS	Wed, Dec 26, 2007	55.41	56.00	54.55	55.67
3341	NYSE	RS	Mon, Dec 24, 2007	55.07	55.35	54.61	54.76
3340	NYSE	RS	Fri, Dec 21, 2007	54.40	55.56	54.08	54.98
3339	NYSE	RS	Thu, Dec 20, 2007	53.15	53.72	51.89	53.72
3338	NYSE	RS	Wed, Dec 19, 2007	53.30	54.71	52.25	52.69
3337	NYSE	RS	Tue, Dec 18, 2007	54.22	54.65	52.93	53.60
3336	NYSE	RS	Mon, Dec 17, 2007	54.50	55.24	53.65	53.83
3335	NYSE	RS	Fri, Dec 14, 2007	53.33	55.65	53.33	54.89
3334	NYSE	RS	Thu, Dec 13, 2007	53.77	53.94	52.32	53.79
3333	NYSE	RS	Wed, Dec 12, 2007	55.15	55.15	53.74	54.12
3332	NYSE	RS	Tue, Dec 11, 2007	55.91	55.98	53.50	53.54
3331	NYSE	RS	Mon, Dec 10, 2007	55.44	56.22	55.36	55.89
3330	NYSE	RS	Fri, Dec 7, 2007	53.82	55.78	53.64	55.40
3329	NYSE	RS	Thu, Dec 6, 2007	52.30	54.00	52.26	53.81
3328	NYSE	RS	Wed, Dec 5, 2007	51.06	52.42	51.06	52.09
3327	NYSE	RS	Tue, Dec 4, 2007	50.70	51.46	50.03	50.77
3326	NYSE	RS	Mon, Dec 3, 2007	51.03	52.00	50.87	51.24
3325	NYSE	RS	Fri, Nov 30, 2007	51.16	52.24	50.72	51.59
3324	NYSE	RS	Thu, Nov 29, 2007	50.74	51.22	49.86	50.12
3323	NYSE	RS	Wed, Nov 28, 2007	49.03	51.25	49.03	50.85
3322	NYSE	RS	Tue, Nov 27, 2007	48.91	49.51	47.82	49.03
3321	NYSE	RS	Mon, Nov 26, 2007	49.82	50.21	48.53	48.60
3320	NYSE	RS	Fri, Nov 23, 2007	47.56	50.24	47.56	49.94
3319	NYSE	RS	Wed, Nov 21, 2007	47.30	47.90	46.08	47.34
3318	NYSE	RS	Tue, Nov 20, 2007	47.58	49.20	46.70	47.77
3317	NYSE	RS	Mon, Nov 19, 2007	49.52	49.52	47.31	47.49
3316	NYSE	RS	Fri, Nov 16, 2007	50.21	50.49	48.51	49.91
3315	NYSE	RS	Thu, Nov 15, 2007	51.88	51.89	49.15	49.95
3314	NYSE	RS	Wed, Nov 14, 2007	52.18	52.83	51.21	52.00
3313	NYSE	RS	Tue, Nov 13, 2007	50.75	51.59	50.27	51.32
3312	NYSE	RS	Mon, Nov 12, 2007	53.10	53.10	49.81	49.97
3311	NYSE	RS	Fri, Nov 9, 2007	53.59	54.10	52.58	53.07
3310	NYSE	RS	Thu, Nov 8, 2007	55.76	56.19	53.63	54.44
3309	NYSE	RS	Wed, Nov 7, 2007	56.85	57.14	55.00	55.28
3308	NYSE	RS	Tue, Nov 6, 2007	56.31	58.00	56.31	57.58
3307	NYSE	RS	Mon, Nov 5, 2007	55.98	56.85	55.59	56.31
3306	NYSE	RS	Fri, Nov 2, 2007	56.76	58.42	55.68	57.28
3305	NYSE	RS	Thu, Nov 1, 2007	57.23	57.38	56.03	56.75
3304	NYSE	RS	Wed, Oct 31, 2007	57.98	58.85	57.22	58.35
3303	NYSE	RS	Tue, Oct 30, 2007	58.00	58.45	57.16	57.82
3302	NYSE	RS	Mon, Oct 29, 2007	57.87	59.89	57.36	59.04
3301	NYSE	RS	Fri, Oct 26, 2007	57.28	58.20	56.52	57.80
3300	NYSE	RS	Thu, Oct 25, 2007	56.06	56.88	55.27	56.35
3299	NYSE	RS	Wed, Oct 24, 2007	53.43	55.86	53.43	55.76
3298	NYSE	RS	Tue, Oct 23, 2007	53.17	53.96	51.85	53.64
3297	NYSE	RS	Mon, Oct 22, 2007	52.31	53.72	51.89	52.94
3296	NYSE	RS	Fri, Oct 19, 2007	53.88	54.00	52.70	53.00
3295	NYSE	RS	Thu, Oct 18, 2007	48.90	55.25	48.71	54.40
3294	NYSE	RS	Wed, Oct 17, 2007	53.26	53.61	51.07	51.40
3293	NYSE	RS	Tue, Oct 16, 2007	53.35	53.35	52.43	52.85
3292	NYSE	RS	Mon, Oct 15, 2007	54.92	55.16	53.54	53.94
3291	NYSE	RS	Fri, Oct 12, 2007	54.16	55.38	54.14	54.72
3290	NYSE	RS	Thu, Oct 11, 2007	57.51	57.90	54.78	55.82
3289	NYSE	RS	Wed, Oct 10, 2007	57.90	58.21	56.52	57.14
3288	NYSE	RS	Tue, Oct 9, 2007	58.05	58.16	57.11	58.02
3287	NYSE	RS	Mon, Oct 8, 2007	57.50	58.77	57.27	57.97
3286	NYSE	RS	Fri, Oct 5, 2007	56.75	58.09	56.23	57.51
3285	NYSE	RS	Thu, Oct 4, 2007	56.95	57.02	55.78	56.52
3284	NYSE	RS	Wed, Oct 3, 2007	57.20	58.19	56.77	56.80
3283	NYSE	RS	Tue, Oct 2, 2007	56.95	57.81	56.54	57.60
3282	NYSE	RS	Mon, Oct 1, 2007	56.50	57.67	56.36	57.33
3281	NYSE	RS	Fri, Sep 28, 2007	57.20	57.91	56.25	56.54
3280	NYSE	RS	Thu, Sep 27, 2007	56.00	57.45	55.59	57.20
3279	NYSE	RS	Wed, Sep 26, 2007	55.00	56.10	54.85	55.31
3278	NYSE	RS	Tue, Sep 25, 2007	53.99	54.81	53.75	54.75
3277	NYSE	RS	Mon, Sep 24, 2007	54.50	55.85	53.65	54.71
3276	NYSE	RS	Fri, Sep 21, 2007	56.00	56.52	55.57	55.67
3275	NYSE	RS	Thu, Sep 20, 2007	56.06	57.00	55.61	55.83
3274	NYSE	RS	Wed, Sep 19, 2007	55.96	58.00	55.51	55.80
3273	NYSE	RS	Tue, Sep 18, 2007	53.15	55.73	52.77	55.28
3272	NYSE	RS	Mon, Sep 17, 2007	53.36	53.94	52.79	52.88
3271	NYSE	RS	Fri, Sep 14, 2007	52.50	53.70	52.15	53.51
3270	NYSE	RS	Thu, Sep 13, 2007	52.63	53.51	52.63	52.95
3269	NYSE	RS	Wed, Sep 12, 2007	52.20	53.18	52.17	52.40
3268	NYSE	RS	Tue, Sep 11, 2007	52.38	53.35	52.15	52.99
3267	NYSE	RS	Mon, Sep 10, 2007	53.34	53.98	51.75	52.00
3266	NYSE	RS	Fri, Sep 7, 2007	53.30	54.24	52.69	53.00
3265	NYSE	RS	Thu, Sep 6, 2007	53.50	55.19	53.27	54.00
3264	NYSE	RS	Wed, Sep 5, 2007	53.15	54.27	52.65	53.03
3263	NYSE	RS	Tue, Sep 4, 2007	52.75	53.96	52.36	53.61
3262	NYSE	RS	Fri, Aug 31, 2007	52.62	53.41	51.91	52.97
3261	NYSE	RS	Thu, Aug 30, 2007	51.48	52.39	51.38	51.80
3260	NYSE	RS	Wed, Aug 29, 2007	51.26	52.08	50.73	52.00
3259	NYSE	RS	Tue, Aug 28, 2007	52.34	52.54	50.45	50.54
3258	NYSE	RS	Mon, Aug 27, 2007	52.44	53.45	51.71	52.79
3257	NYSE	RS	Fri, Aug 24, 2007	51.25	52.64	50.99	52.54
3256	NYSE	RS	Thu, Aug 23, 2007	51.21	51.46	50.00	50.81
3255	NYSE	RS	Wed, Aug 22, 2007	49.41	51.28	49.20	50.94
3254	NYSE	RS	Tue, Aug 21, 2007	46.37	49.26	46.08	48.90
3253	NYSE	RS	Mon, Aug 20, 2007	46.03	47.08	45.17	46.37
3252	NYSE	RS	Fri, Aug 17, 2007	45.00	46.26	43.10	46.10
3251	NYSE	RS	Thu, Aug 16, 2007	45.05	45.05	39.91	43.33
3250	NYSE	RS	Wed, Aug 15, 2007	47.10	48.76	46.46	46.68
3249	NYSE	RS	Tue, Aug 14, 2007	50.11	50.11	47.62	47.78
3248	NYSE	RS	Mon, Aug 13, 2007	50.38	51.45	48.85	49.13
3247	NYSE	RS	Fri, Aug 10, 2007	47.89	50.38	46.69	49.35
3246	NYSE	RS	Thu, Aug 9, 2007	49.10	50.84	48.15	48.89
3245	NYSE	RS	Wed, Aug 8, 2007	50.65	51.74	49.87	50.44
3244	NYSE	RS	Tue, Aug 7, 2007	49.53	50.60	48.41	49.91
3243	NYSE	RS	Mon, Aug 6, 2007	50.59	51.00	48.50	49.70
3242	NYSE	RS	Fri, Aug 3, 2007	52.47	52.49	49.58	50.20
3241	NYSE	RS	Thu, Aug 2, 2007	52.37	53.04	52.00	52.30
3240	NYSE	RS	Wed, Aug 1, 2007	52.87	53.22	50.85	52.33
3239	NYSE	RS	Tue, Jul 31, 2007	54.47	54.50	52.42	52.54
3238	NYSE	RS	Mon, Jul 30, 2007	52.15	53.79	52.00	53.47
3237	NYSE	RS	Fri, Jul 27, 2007	52.00	53.91	51.55	51.82
3236	NYSE	RS	Thu, Jul 26, 2007	55.00	55.23	52.06	52.64
3235	NYSE	RS	Wed, Jul 25, 2007	57.21	57.23	54.44	55.82
3234	NYSE	RS	Tue, Jul 24, 2007	56.81	58.01	56.40	56.62
3233	NYSE	RS	Mon, Jul 23, 2007	57.40	57.40	55.81	57.17
3232	NYSE	RS	Fri, Jul 20, 2007	56.38	58.38	56.38	57.33
3231	NYSE	RS	Thu, Jul 19, 2007	59.18	60.25	56.81	57.21
3230	NYSE	RS	Wed, Jul 18, 2007	62.55	62.79	60.60	61.02
3229	NYSE	RS	Tue, Jul 17, 2007	62.36	63.10	62.07	62.95
3228	NYSE	RS	Mon, Jul 16, 2007	62.80	63.18	62.05	62.50
3227	NYSE	RS	Fri, Jul 13, 2007	63.18	63.35	61.89	62.74
3226	NYSE	RS	Thu, Jul 12, 2007	61.75	63.34	61.65	63.18
3225	NYSE	RS	Wed, Jul 11, 2007	60.10	62.14	60.06	60.88
3224	NYSE	RS	Tue, Jul 10, 2007	60.50	60.76	59.19	59.47
3223	NYSE	RS	Mon, Jul 9, 2007	59.75	60.47	59.25	60.31
3222	NYSE	RS	Fri, Jul 6, 2007	57.69	58.68	57.45	58.51
3221	NYSE	RS	Thu, Jul 5, 2007	57.50	58.49	57.16	57.82
3220	NYSE	RS	Tue, Jul 3, 2007	58.00	58.00	56.93	57.07
3219	NYSE	RS	Mon, Jul 2, 2007	56.72	57.52	56.49	57.52
3218	NYSE	RS	Fri, Jun 29, 2007	56.08	57.04	55.71	56.26
3217	NYSE	RS	Thu, Jun 28, 2007	55.50	56.75	55.50	55.99
3216	NYSE	RS	Wed, Jun 27, 2007	56.20	56.20	53.01	55.54
3215	NYSE	RS	Tue, Jun 26, 2007	56.71	57.35	55.85	55.92
3214	NYSE	RS	Mon, Jun 25, 2007	58.15	58.37	56.60	57.02
3213	NYSE	RS	Fri, Jun 22, 2007	57.99	57.99	56.65	57.07
3212	NYSE	RS	Thu, Jun 21, 2007	58.03	58.25	56.85	57.99
3211	NYSE	RS	Wed, Jun 20, 2007	58.46	59.23	57.67	57.97
3210	NYSE	RS	Tue, Jun 19, 2007	58.67	58.78	57.96	58.46
3209	NYSE	RS	Mon, Jun 18, 2007	59.93	59.96	58.65	58.85
3208	NYSE	RS	Fri, Jun 15, 2007	59.35	59.92	59.01	59.21
3207	NYSE	RS	Thu, Jun 14, 2007	57.13	59.20	57.09	58.78
3206	NYSE	RS	Wed, Jun 13, 2007	56.28	57.52	55.89	56.97
3205	NYSE	RS	Tue, Jun 12, 2007	57.50	57.85	55.90	56.12
3204	NYSE	RS	Mon, Jun 11, 2007	57.62	58.24	57.07	57.85
3203	NYSE	RS	Fri, Jun 8, 2007	58.21	58.92	57.40	58.52
3202	NYSE	RS	Thu, Jun 7, 2007	60.97	61.14	57.68	58.25
3201	NYSE	RS	Wed, Jun 6, 2007	61.56	61.84	60.30	60.97
3200	NYSE	RS	Tue, Jun 5, 2007	61.66	62.23	61.27	61.80
3199	NYSE	RS	Mon, Jun 4, 2007	62.51	62.86	61.90	62.04
3198	NYSE	RS	Fri, Jun 1, 2007	61.47	63.67	61.47	62.40
3197	NYSE	RS	Thu, May 31, 2007	60.90	61.71	60.63	61.37
3196	NYSE	RS	Wed, May 30, 2007	59.00	60.43	59.00	60.43
3195	NYSE	RS	Tue, May 29, 2007	60.25	60.69	59.35	59.86
3194	NYSE	RS	Fri, May 25, 2007	59.80	60.33	59.54	59.97
3193	NYSE	RS	Thu, May 24, 2007	61.78	62.00	59.01	59.20
3192	NYSE	RS	Wed, May 23, 2007	61.45	62.89	61.00	61.68
3191	NYSE	RS	Tue, May 22, 2007	61.14	61.41	60.33	60.38
3190	NYSE	RS	Mon, May 21, 2007	61.74	62.40	61.30	61.78
3189	NYSE	RS	Fri, May 18, 2007	61.50	61.80	61.06	61.42
3188	NYSE	RS	Thu, May 17, 2007	60.87	61.49	60.51	61.30
3187	NYSE	RS	Wed, May 16, 2007	61.40	61.77	60.41	61.18
3186	NYSE	RS	Tue, May 15, 2007	61.58	62.37	60.86	61.33
3185	NYSE	RS	Mon, May 14, 2007	62.65	63.26	61.36	61.82
3184	NYSE	RS	Fri, May 11, 2007	62.18	62.71	61.75	62.33
3183	NYSE	RS	Thu, May 10, 2007	63.35	63.36	61.28	62.11
3182	NYSE	RS	Wed, May 9, 2007	62.63	64.13	62.50	63.76
3181	NYSE	RS	Tue, May 8, 2007	62.00	63.29	61.65	62.63
3180	NYSE	RS	Mon, May 7, 2007	61.98	62.67	61.25	61.56
3179	NYSE	RS	Fri, May 4, 2007	62.18	62.19	60.37	60.70
3178	NYSE	RS	Thu, May 3, 2007	61.06	61.92	60.72	61.40
3177	NYSE	RS	Wed, May 2, 2007	60.00	61.40	59.72	60.21
3176	NYSE	RS	Tue, May 1, 2007	59.25	59.63	58.12	59.41
3175	NYSE	RS	Mon, Apr 30, 2007	59.89	61.16	59.36	59.40
3174	NYSE	RS	Fri, Apr 27, 2007	60.13	60.78	59.60	59.88
3173	NYSE	RS	Thu, Apr 26, 2007	61.24	61.26	60.24	60.45
3172	NYSE	RS	Wed, Apr 25, 2007	61.09	61.66	60.42	61.23
3171	NYSE	RS	Tue, Apr 24, 2007	60.87	62.19	59.67	60.28
3170	NYSE	RS	Mon, Apr 23, 2007	59.11	62.48	58.47	61.52
3169	NYSE	RS	Fri, Apr 20, 2007	57.26	60.49	56.90	59.03
3168	NYSE	RS	Thu, Apr 19, 2007	52.76	56.90	51.00	56.90
3167	NYSE	RS	Wed, Apr 18, 2007	52.01	52.29	51.18	51.84
3166	NYSE	RS	Tue, Apr 17, 2007	52.99	52.99	52.12	52.20
3165	NYSE	RS	Mon, Apr 16, 2007	52.29	53.00	52.22	52.81
3164	NYSE	RS	Fri, Apr 13, 2007	51.78	52.17	51.35	52.04
3163	NYSE	RS	Thu, Apr 12, 2007	51.51	52.51	51.20	51.97
3162	NYSE	RS	Wed, Apr 11, 2007	51.01	51.30	50.90	51.01
3161	NYSE	RS	Tue, Apr 10, 2007	51.12	51.20	50.61	51.10
3160	NYSE	RS	Mon, Apr 9, 2007	51.27	51.73	50.83	51.00
3159	NYSE	RS	Thu, Apr 5, 2007	50.80	51.48	50.42	50.95
3158	NYSE	RS	Wed, Apr 4, 2007	50.35	50.82	49.77	50.74
3157	NYSE	RS	Tue, Apr 3, 2007	50.85	50.90	50.13	50.27
3156	NYSE	RS	Mon, Apr 2, 2007	48.33	50.72	48.12	50.45
3155	NYSE	RS	Fri, Mar 30, 2007	48.31	49.00	48.20	48.40
3154	NYSE	RS	Thu, Mar 29, 2007	46.50	47.95	46.36	47.78
3153	NYSE	RS	Wed, Mar 28, 2007	46.00	46.40	45.62	45.91
3152	NYSE	RS	Tue, Mar 27, 2007	46.33	46.50	45.97	46.05
3151	NYSE	RS	Mon, Mar 26, 2007	46.56	46.78	46.06	46.54
3150	NYSE	RS	Fri, Mar 23, 2007	46.68	46.84	46.05	46.42
3149	NYSE	RS	Thu, Mar 22, 2007	46.76	46.91	46.00	46.48
3148	NYSE	RS	Wed, Mar 21, 2007	46.20	46.77	45.96	46.37
3147	NYSE	RS	Tue, Mar 20, 2007	44.26	46.20	43.87	46.19
3146	NYSE	RS	Mon, Mar 19, 2007	43.60	44.14	43.55	43.95
3145	NYSE	RS	Fri, Mar 16, 2007	43.73	44.04	43.15	43.50
3144	NYSE	RS	Thu, Mar 15, 2007	43.50	44.29	43.50	43.96
3143	NYSE	RS	Wed, Mar 14, 2007	43.28	43.97	42.43	43.60
3142	NYSE	RS	Tue, Mar 13, 2007	44.50	45.00	43.08	43.21
3141	NYSE	RS	Mon, Mar 12, 2007	45.11	45.62	43.70	44.84
3140	NYSE	RS	Fri, Mar 9, 2007	45.00	45.38	44.63	45.09
3139	NYSE	RS	Thu, Mar 8, 2007	44.05	45.27	44.05	44.70
3138	NYSE	RS	Wed, Mar 7, 2007	43.55	44.33	43.28	43.86
3137	NYSE	RS	Tue, Mar 6, 2007	42.65	43.85	42.65	43.60
3136	NYSE	RS	Mon, Mar 5, 2007	42.15	43.48	42.00	42.29
3135	NYSE	RS	Fri, Mar 2, 2007	44.79	45.06	43.22	43.70
3134	NYSE	RS	Thu, Mar 1, 2007	44.20	45.85	43.96	44.86
3133	NYSE	RS	Wed, Feb 28, 2007	44.25	45.86	43.56	45.66
3132	NYSE	RS	Tue, Feb 27, 2007	45.39	45.57	43.70	43.95
3131	NYSE	RS	Mon, Feb 26, 2007	46.47	46.90	46.32	46.55
3130	NYSE	RS	Fri, Feb 23, 2007	46.19	46.70	46.05	46.27
3129	NYSE	RS	Thu, Feb 22, 2007	46.66	46.84	45.78	46.26
3128	NYSE	RS	Wed, Feb 21, 2007	45.80	46.64	45.61	46.61
3127	NYSE	RS	Tue, Feb 20, 2007	45.28	46.20	44.94	46.07
3126	NYSE	RS	Fri, Feb 16, 2007	44.61	45.57	44.54	45.28
3125	NYSE	RS	Thu, Feb 15, 2007	43.88	44.99	43.57	44.57
3124	NYSE	RS	Wed, Feb 14, 2007	42.86	43.33	42.54	43.16
3123	NYSE	RS	Tue, Feb 13, 2007	42.95	43.14	42.30	42.75
3122	NYSE	RS	Mon, Feb 12, 2007	41.47	42.69	40.84	42.06
3121	NYSE	RS	Fri, Feb 9, 2007	42.84	42.84	41.90	42.44
3120	NYSE	RS	Thu, Feb 8, 2007	42.87	42.95	42.15	42.94
3119	NYSE	RS	Wed, Feb 7, 2007	42.80	43.31	42.66	43.02
3118	NYSE	RS	Tue, Feb 6, 2007	42.81	43.09	42.35	42.66
3117	NYSE	RS	Mon, Feb 5, 2007	42.76	43.13	42.42	42.71
3116	NYSE	RS	Fri, Feb 2, 2007	42.91	43.08	42.37	42.80
3115	NYSE	RS	Thu, Feb 1, 2007	41.86	43.01	41.81	43.01
3114	NYSE	RS	Wed, Jan 31, 2007	41.59	42.14	41.07	41.62
3113	NYSE	RS	Tue, Jan 30, 2007	41.09	42.04	40.90	41.68
3112	NYSE	RS	Mon, Jan 29, 2007	41.50	41.70	40.77	40.87
3111	NYSE	RS	Fri, Jan 26, 2007	41.45	41.90	41.03	41.50
3110	NYSE	RS	Thu, Jan 25, 2007	41.22	42.05	40.63	41.42
3109	NYSE	RS	Wed, Jan 24, 2007	40.04	40.65	39.88	40.62
3108	NYSE	RS	Tue, Jan 23, 2007	38.67	40.20	38.61	40.09
3107	NYSE	RS	Mon, Jan 22, 2007	38.90	39.00	38.34	38.53
3106	NYSE	RS	Fri, Jan 19, 2007	37.76	38.93	37.69	38.83
3105	NYSE	RS	Thu, Jan 18, 2007	38.55	39.02	37.79	37.85
3104	NYSE	RS	Wed, Jan 17, 2007	38.35	38.73	38.21	38.45
3103	NYSE	RS	Tue, Jan 16, 2007	39.15	39.34	38.28	38.40
3102	NYSE	RS	Fri, Jan 12, 2007	38.80	39.40	38.77	39.23
3101	NYSE	RS	Thu, Jan 11, 2007	39.15	39.51	38.81	38.90
3100	NYSE	RS	Wed, Jan 10, 2007	38.40	39.25	38.22	39.15
3099	NYSE	RS	Tue, Jan 9, 2007	38.76	38.83	38.10	38.69
3098	NYSE	RS	Mon, Jan 8, 2007	38.37	38.86	38.07	38.75
3097	NYSE	RS	Fri, Jan 5, 2007	38.78	39.13	38.10	38.36
3096	NYSE	RS	Thu, Jan 4, 2007	39.19	39.49	38.50	39.21
3095	NYSE	RS	Wed, Jan 3, 2007	39.78	39.80	38.69	39.19
3094	NYSE	RS	Fri, Dec 29, 2006	39.40	39.92	39.00	39.38
3093	NYSE	RS	Thu, Dec 28, 2006	40.10	40.95	39.50	39.58
3092	NYSE	RS	Wed, Dec 27, 2006	39.65	40.08	39.40	40.02
3091	NYSE	RS	Tue, Dec 26, 2006	38.82	39.53	38.69	39.30
3090	NYSE	RS	Fri, Dec 22, 2006	39.02	39.02	38.08	38.76
3089	NYSE	RS	Thu, Dec 21, 2006	38.90	39.20	38.57	38.77
3088	NYSE	RS	Wed, Dec 20, 2006	39.03	39.17	38.68	39.00
3087	NYSE	RS	Tue, Dec 19, 2006	38.50	39.12	38.02	39.03
3086	NYSE	RS	Mon, Dec 18, 2006	39.55	39.61	38.35	38.67
3085	NYSE	RS	Fri, Dec 15, 2006	40.16	40.30	39.29	39.51
3084	NYSE	RS	Thu, Dec 14, 2006	39.25	40.20	39.16	40.02
3083	NYSE	RS	Wed, Dec 13, 2006	39.32	39.32	38.55	39.09
3082	NYSE	RS	Tue, Dec 12, 2006	39.31	40.75	38.40	38.73
3081	NYSE	RS	Mon, Dec 11, 2006	40.57	40.82	40.01	40.75
3080	NYSE	RS	Fri, Dec 8, 2006	39.71	40.49	39.18	40.42
3079	NYSE	RS	Thu, Dec 7, 2006	39.75	40.20	39.50	39.77
3078	NYSE	RS	Wed, Dec 6, 2006	38.95	39.97	38.44	39.51
3077	NYSE	RS	Tue, Dec 5, 2006	39.34	39.36	38.59	39.01
3076	NYSE	RS	Mon, Dec 4, 2006	37.50	39.46	37.50	39.34
3075	NYSE	RS	Fri, Dec 1, 2006	38.70	38.90	37.15	37.85
3074	NYSE	RS	Thu, Nov 30, 2006	37.40	38.61	37.28	38.49
3073	NYSE	RS	Wed, Nov 29, 2006	36.44	37.49	36.44	37.40
3072	NYSE	RS	Tue, Nov 28, 2006	36.20	36.45	36.00	36.24
3071	NYSE	RS	Mon, Nov 27, 2006	37.50	37.65	36.36	36.45
3070	NYSE	RS	Fri, Nov 24, 2006	38.00	38.04	37.51	37.64
3069	NYSE	RS	Wed, Nov 22, 2006	38.65	39.02	37.57	37.83
3068	NYSE	RS	Tue, Nov 21, 2006	37.70	38.25	37.17	38.11
3067	NYSE	RS	Mon, Nov 20, 2006	34.06	35.69	34.06	35.55
3066	NYSE	RS	Fri, Nov 17, 2006	32.81	33.87	32.81	33.63
3065	NYSE	RS	Thu, Nov 16, 2006	34.19	34.50	32.73	32.80
3064	NYSE	RS	Wed, Nov 15, 2006	34.60	34.60	33.86	33.97
3063	NYSE	RS	Tue, Nov 14, 2006	34.17	34.55	33.90	34.42
3062	NYSE	RS	Mon, Nov 13, 2006	33.30	34.07	33.11	34.07
3061	NYSE	RS	Fri, Nov 10, 2006	33.90	34.18	33.10	33.44
3060	NYSE	RS	Thu, Nov 9, 2006	34.22	34.77	33.81	34.00
3059	NYSE	RS	Wed, Nov 8, 2006	34.02	34.33	33.82	34.02
3058	NYSE	RS	Tue, Nov 7, 2006	34.42	34.65	34.00	34.22
3057	NYSE	RS	Mon, Nov 6, 2006	33.69	34.55	33.69	34.32
3056	NYSE	RS	Fri, Nov 3, 2006	33.50	33.79	33.25	33.46
3055	NYSE	RS	Thu, Nov 2, 2006	33.52	33.64	33.10	33.29
3054	NYSE	RS	Wed, Nov 1, 2006	34.41	34.88	33.63	33.77
3053	NYSE	RS	Tue, Oct 31, 2006	34.18	34.68	33.94	34.35
3052	NYSE	RS	Mon, Oct 30, 2006	34.23	34.45	34.00	34.29
3051	NYSE	RS	Fri, Oct 27, 2006	34.91	35.01	34.11	34.23
3050	NYSE	RS	Thu, Oct 26, 2006	35.33	35.33	34.46	34.90
3049	NYSE	RS	Wed, Oct 25, 2006	34.99	35.24	34.56	35.20
3048	NYSE	RS	Tue, Oct 24, 2006	34.64	35.34	34.20	34.98
3047	NYSE	RS	Mon, Oct 23, 2006	34.12	34.90	33.05	34.63
3046	NYSE	RS	Fri, Oct 20, 2006	35.59	35.80	33.76	34.11
3045	NYSE	RS	Thu, Oct 19, 2006	33.40	35.73	33.29	35.59
3044	NYSE	RS	Wed, Oct 18, 2006	35.60	35.99	34.33	34.83
3043	NYSE	RS	Tue, Oct 17, 2006	35.49	35.61	34.70	35.47
3042	NYSE	RS	Mon, Oct 16, 2006	35.50	35.67	35.06	35.52
3041	NYSE	RS	Fri, Oct 13, 2006	34.24	35.13	33.95	34.77
3040	NYSE	RS	Thu, Oct 12, 2006	33.79	34.25	33.71	34.24
3039	NYSE	RS	Wed, Oct 11, 2006	33.00	34.02	32.90	33.66
3038	NYSE	RS	Tue, Oct 10, 2006	33.50	34.06	33.30	33.59
3037	NYSE	RS	Mon, Oct 9, 2006	33.03	34.43	33.01	33.61
3036	NYSE	RS	Fri, Oct 6, 2006	32.80	33.24	32.52	32.91
3035	NYSE	RS	Thu, Oct 5, 2006	31.36	33.17	31.31	32.89
3034	NYSE	RS	Wed, Oct 4, 2006	31.15	31.54	30.40	31.16
3033	NYSE	RS	Tue, Oct 3, 2006	32.00	32.01	30.94	31.25
3032	NYSE	RS	Mon, Oct 2, 2006	32.39	32.72	32.10	32.45
3031	NYSE	RS	Fri, Sep 29, 2006	32.16	32.72	32.02	32.14
3030	NYSE	RS	Thu, Sep 28, 2006	32.36	32.48	31.76	32.16
3029	NYSE	RS	Wed, Sep 27, 2006	33.35	33.35	31.78	32.36
3028	NYSE	RS	Tue, Sep 26, 2006	31.00	33.22	30.46	33.06
3027	NYSE	RS	Mon, Sep 25, 2006	28.70	29.30	28.43	29.22
3026	NYSE	RS	Fri, Sep 22, 2006	30.25	30.64	29.25	29.35
3025	NYSE	RS	Thu, Sep 21, 2006	30.31	31.10	30.12	30.25
3024	NYSE	RS	Wed, Sep 20, 2006	30.70	30.78	30.05	30.31
3023	NYSE	RS	Tue, Sep 19, 2006	30.99	31.13	29.76	30.37
3022	NYSE	RS	Mon, Sep 18, 2006	30.42	31.62	30.36	31.05
3021	NYSE	RS	Fri, Sep 15, 2006	31.04	31.16	30.50	30.60
3020	NYSE	RS	Thu, Sep 14, 2006	31.40	31.71	30.49	30.72
3019	NYSE	RS	Wed, Sep 13, 2006	30.98	31.73	30.70	31.62
3018	NYSE	RS	Tue, Sep 12, 2006	30.25	30.78	29.96	30.27
3017	NYSE	RS	Mon, Sep 11, 2006	31.28	31.28	29.68	29.81
3016	NYSE	RS	Fri, Sep 8, 2006	31.91	32.10	31.36	31.50
3015	NYSE	RS	Thu, Sep 7, 2006	32.17	32.17	31.29	31.91
3014	NYSE	RS	Wed, Sep 6, 2006	32.93	33.16	32.25	32.34
3013	NYSE	RS	Tue, Sep 5, 2006	33.09	33.45	32.55	33.17
3012	NYSE	RS	Fri, Sep 1, 2006	32.50	33.42	32.38	33.00
3011	NYSE	RS	Thu, Aug 31, 2006	32.90	33.17	32.43	32.77
3010	NYSE	RS	Wed, Aug 30, 2006	33.59	33.70	32.45	32.59
3009	NYSE	RS	Tue, Aug 29, 2006	32.80	33.56	31.13	33.26
3008	NYSE	RS	Mon, Aug 28, 2006	30.45	30.60	29.80	30.14
3007	NYSE	RS	Fri, Aug 25, 2006	30.58	31.22	30.41	30.45
3006	NYSE	RS	Thu, Aug 24, 2006	31.43	31.48	30.34	30.72
3005	NYSE	RS	Wed, Aug 23, 2006	32.45	32.76	31.02	31.18
3004	NYSE	RS	Tue, Aug 22, 2006	32.58	32.82	32.16	32.50
3003	NYSE	RS	Mon, Aug 21, 2006	33.00	33.51	32.75	32.79
3002	NYSE	RS	Fri, Aug 18, 2006	33.44	33.72	32.90	33.18
3001	NYSE	RS	Thu, Aug 17, 2006	33.75	34.07	33.11	33.46
3000	NYSE	RS	Wed, Aug 16, 2006	33.65	34.30	33.29	34.25
2999	NYSE	RS	Tue, Aug 15, 2006	32.73	33.34	32.57	33.18
2998	NYSE	RS	Mon, Aug 14, 2006	32.56	32.90	32.12	32.34
2997	NYSE	RS	Fri, Aug 11, 2006	32.75	32.99	32.15	32.56
2996	NYSE	RS	Thu, Aug 10, 2006	32.84	33.00	31.81	32.75
2995	NYSE	RS	Wed, Aug 9, 2006	34.20	34.34	32.75	32.84
2994	NYSE	RS	Tue, Aug 8, 2006	33.87	34.45	33.60	33.92
2993	NYSE	RS	Mon, Aug 7, 2006	33.40	34.11	33.22	33.62
2992	NYSE	RS	Fri, Aug 4, 2006	35.40	35.64	33.22	33.40
2991	NYSE	RS	Thu, Aug 3, 2006	33.90	34.90	33.83	34.63
2990	NYSE	RS	Wed, Aug 2, 2006	34.50	35.04	34.10	34.66
2989	NYSE	RS	Tue, Aug 1, 2006	35.00	35.35	33.60	34.11
2988	NYSE	RS	Mon, Jul 31, 2006	36.04	36.40	35.50	35.85
2987	NYSE	RS	Fri, Jul 28, 2006	36.56	37.00	35.36	36.04
2986	NYSE	RS	Thu, Jul 27, 2006	37.40	37.70	36.08	36.31
2985	NYSE	RS	Wed, Jul 26, 2006	37.81	37.87	36.41	36.99
2984	NYSE	RS	Tue, Jul 25, 2006	37.65	38.22	36.96	38.11
2983	NYSE	RS	Mon, Jul 24, 2006	36.55	37.16	36.08	36.69
2982	NYSE	RS	Fri, Jul 21, 2006	37.65	37.70	36.02	36.55
2981	NYSE	RS	Thu, Jul 20, 2006	39.62	40.16	35.63	35.71
2980	NYSE	RS	Wed, Jul 19, 2006	38.58	39.85	38.55	39.85
2979	NYSE	RS	Tue, Jul 18, 2006	38.30	38.91	37.86	38.55
2978	NYSE	RS	Mon, Jul 17, 2006	38.18	38.44	37.30	37.85
2977	NYSE	RS	Fri, Jul 14, 2006	38.29	38.78	37.75	38.50
2976	NYSE	RS	Thu, Jul 13, 2006	39.48	39.65	38.22	38.30
2975	NYSE	RS	Wed, Jul 12, 2006	40.51	41.04	39.34	39.48
2974	NYSE	RS	Tue, Jul 11, 2006	40.45	40.47	39.38	40.39
2973	NYSE	RS	Mon, Jul 10, 2006	40.68	41.29	40.25	40.45
2972	NYSE	RS	Fri, Jul 7, 2006	40.83	41.41	40.40	40.56
2971	NYSE	RS	Thu, Jul 6, 2006	41.58	42.18	40.66	40.84
2970	NYSE	RS	Wed, Jul 5, 2006	41.83	42.05	40.14	41.58
2969	NYSE	RS	Mon, Jul 3, 2006	40.85	41.83	40.85	41.83
2968	NYSE	RS	Fri, Jun 30, 2006	40.24	41.48	38.86	41.48
2967	NYSE	RS	Thu, Jun 29, 2006	36.90	39.29	36.83	39.25
2966	NYSE	RS	Wed, Jun 28, 2006	36.75	36.80	36.12	36.53
2965	NYSE	RS	Tue, Jun 27, 2006	36.94	37.10	36.00	36.15
2964	NYSE	RS	Mon, Jun 26, 2006	37.09	37.09	36.33	36.67
2963	NYSE	RS	Fri, Jun 23, 2006	35.90	37.17	35.55	36.79
2962	NYSE	RS	Thu, Jun 22, 2006	35.65	36.38	35.50	35.90
2961	NYSE	RS	Wed, Jun 21, 2006	35.13	36.95	35.13	36.31
2960	NYSE	RS	Tue, Jun 20, 2006	35.51	36.28	34.93	35.13
2959	NYSE	RS	Mon, Jun 19, 2006	36.29	36.50	34.88	35.46
2958	NYSE	RS	Fri, Jun 16, 2006	36.86	36.89	35.59	36.21
2957	NYSE	RS	Thu, Jun 15, 2006	35.58	37.03	35.57	36.86
2956	NYSE	RS	Wed, Jun 14, 2006	34.00	34.81	33.68	34.72
2955	NYSE	RS	Tue, Jun 13, 2006	34.63	34.99	33.09	33.76
2954	NYSE	RS	Mon, Jun 12, 2006	36.54	36.69	34.62	34.71
2953	NYSE	RS	Fri, Jun 9, 2006	37.95	38.61	36.71	37.03
2952	NYSE	RS	Thu, Jun 8, 2006	38.02	38.03	35.80	37.63
2951	NYSE	RS	Wed, Jun 7, 2006	39.73	40.11	37.95	38.02
2950	NYSE	RS	Tue, Jun 6, 2006	39.64	40.20	38.68	39.67
2949	NYSE	RS	Mon, Jun 5, 2006	41.50	41.60	39.43	39.58
2948	NYSE	RS	Fri, Jun 2, 2006	42.17	42.21	41.11	41.81
2947	NYSE	RS	Thu, Jun 1, 2006	40.40	41.40	40.08	41.37
2946	NYSE	RS	Wed, May 31, 2006	39.75	41.13	39.61	40.31
2945	NYSE	RS	Tue, May 30, 2006	41.73	41.74	39.21	39.28
2944	NYSE	RS	Fri, May 26, 2006	41.50	42.13	41.07	41.73
2943	NYSE	RS	Thu, May 25, 2006	40.80	40.95	39.78	40.90
2942	NYSE	RS	Wed, May 24, 2006	40.59	41.20	38.55	39.96
2941	NYSE	RS	Tue, May 23, 2006	40.88	42.25	40.47	40.64
2940	NYSE	RS	Mon, May 22, 2006	41.22	41.25	38.75	39.98
2939	NYSE	RS	Fri, May 19, 2006	42.20	42.61	40.79	42.22
2938	NYSE	RS	Thu, May 18, 2006	43.53	44.20	42.03	42.15
2937	NYSE	RS	Wed, May 17, 2006	43.75	44.00	41.61	42.03
2936	NYSE	RS	Tue, May 16, 2006	43.93	44.36	41.80	43.34
2935	NYSE	RS	Mon, May 15, 2006	43.75	44.53	43.02	43.83
2934	NYSE	RS	Fri, May 12, 2006	46.91	46.91	44.95	45.55
2933	NYSE	RS	Thu, May 11, 2006	48.90	49.75	46.70	46.91
2932	NYSE	RS	Wed, May 10, 2006	48.68	48.85	48.10	48.73
2931	NYSE	RS	Tue, May 9, 2006	48.05	49.05	47.89	48.77
2930	NYSE	RS	Mon, May 8, 2006	47.75	47.95	47.19	47.84
2929	NYSE	RS	Fri, May 5, 2006	47.00	47.70	46.64	46.66
2928	NYSE	RS	Thu, May 4, 2006	46.50	47.10	46.01	46.56
2927	NYSE	RS	Wed, May 3, 2006	45.38	46.16	44.36	45.88
2926	NYSE	RS	Tue, May 2, 2006	45.60	45.63	44.73	45.29
2925	NYSE	RS	Mon, May 1, 2006	45.13	45.50	44.75	45.01
2924	NYSE	RS	Fri, Apr 28, 2006	44.01	45.28	44.01	44.48
2923	NYSE	RS	Thu, Apr 27, 2006	44.51	45.00	42.71	43.51
2922	NYSE	RS	Wed, Apr 26, 2006	45.80	46.24	45.06	45.22
2921	NYSE	RS	Tue, Apr 25, 2006	47.25	47.25	45.20	45.60
2920	NYSE	RS	Mon, Apr 24, 2006	46.70	47.37	46.51	47.02
2919	NYSE	RS	Fri, Apr 21, 2006	47.25	47.40	46.18	46.50
2918	NYSE	RS	Thu, Apr 20, 2006	47.23	48.35	45.82	46.50
2917	NYSE	RS	Wed, Apr 19, 2006	47.40	47.50	46.54	47.13
2916	NYSE	RS	Tue, Apr 18, 2006	47.00	47.80	46.80	47.23
2915	NYSE	RS	Mon, Apr 17, 2006	46.75	47.24	46.16	46.79
2914	NYSE	RS	Thu, Apr 13, 2006	46.05	46.60	45.09	46.49
2913	NYSE	RS	Wed, Apr 12, 2006	46.06	46.26	45.56	46.05
2912	NYSE	RS	Tue, Apr 11, 2006	47.20	47.75	45.66	45.81
2911	NYSE	RS	Mon, Apr 10, 2006	46.32	47.27	45.85	46.83
2910	NYSE	RS	Fri, Apr 7, 2006	47.39	47.53	46.15	46.24
2909	NYSE	RS	Thu, Apr 6, 2006	46.86	47.23	46.47	47.12
2908	NYSE	RS	Wed, Apr 5, 2006	47.38	47.38	46.04	46.86
2907	NYSE	RS	Tue, Apr 4, 2006	47.97	48.85	46.64	46.91
2906	NYSE	RS	Mon, Apr 3, 2006	48.10	49.12	47.58	47.97
2905	NYSE	RS	Fri, Mar 31, 2006	46.93	47.25	45.50	46.96
2904	NYSE	RS	Thu, Mar 30, 2006	47.05	47.60	46.14	46.81
2903	NYSE	RS	Wed, Mar 29, 2006	44.33	47.20	44.33	46.93
2902	NYSE	RS	Tue, Mar 28, 2006	45.01	45.70	44.16	44.28
2901	NYSE	RS	Mon, Mar 27, 2006	44.90	44.99	44.23	44.95
2900	NYSE	RS	Fri, Mar 24, 2006	43.65	44.80	43.20	44.67
2899	NYSE	RS	Thu, Mar 23, 2006	43.62	43.95	42.70	43.72
2898	NYSE	RS	Wed, Mar 22, 2006	43.10	44.25	42.92	43.40
2897	NYSE	RS	Tue, Mar 21, 2006	43.55	44.35	43.03	43.20
2896	NYSE	RS	Mon, Mar 20, 2006	43.31	43.76	42.88	43.20
2895	NYSE	RS	Fri, Mar 17, 2006	43.05	43.70	42.80	43.18
2894	NYSE	RS	Thu, Mar 16, 2006	43.10	43.25	42.40	42.91
2893	NYSE	RS	Wed, Mar 15, 2006	42.20	43.06	42.11	42.88
2892	NYSE	RS	Tue, Mar 14, 2006	41.65	42.45	41.26	42.03
2891	NYSE	RS	Mon, Mar 13, 2006	42.25	42.56	41.48	41.65
2890	NYSE	RS	Fri, Mar 10, 2006	41.50	42.49	41.04	42.00
2889	NYSE	RS	Thu, Mar 9, 2006	41.02	41.40	40.41	40.80
2888	NYSE	RS	Wed, Mar 8, 2006	40.70	41.17	39.34	40.74
2887	NYSE	RS	Tue, Mar 7, 2006	42.82	42.82	40.38	41.06
2886	NYSE	RS	Mon, Mar 6, 2006	42.19	44.00	42.18	42.82
2885	NYSE	RS	Fri, Mar 3, 2006	43.50	44.10	42.90	43.16
2884	NYSE	RS	Thu, Mar 2, 2006	42.70	43.45	42.05	43.20
2883	NYSE	RS	Wed, Mar 1, 2006	41.45	42.69	41.34	42.59
2882	NYSE	RS	Tue, Feb 28, 2006	43.35	43.40	41.04	41.20
2881	NYSE	RS	Mon, Feb 27, 2006	43.98	44.01	43.01	43.24
2880	NYSE	RS	Fri, Feb 24, 2006	43.60	43.89	42.83	43.80
2879	NYSE	RS	Thu, Feb 23, 2006	42.63	44.20	42.61	43.26
2878	NYSE	RS	Wed, Feb 22, 2006	42.38	42.90	41.56	42.40
2877	NYSE	RS	Tue, Feb 21, 2006	41.71	42.36	41.15	42.10
2876	NYSE	RS	Fri, Feb 17, 2006	40.09	41.66	40.09	41.46
2875	NYSE	RS	Thu, Feb 16, 2006	40.02	41.57	39.33	41.06
2874	NYSE	RS	Wed, Feb 15, 2006	39.15	39.45	37.92	39.09
2873	NYSE	RS	Tue, Feb 14, 2006	38.05	39.35	38.01	39.07
2872	NYSE	RS	Mon, Feb 13, 2006	38.84	38.84	37.44	37.89
2871	NYSE	RS	Fri, Feb 10, 2006	37.90	39.12	37.10	38.84
2870	NYSE	RS	Thu, Feb 9, 2006	39.25	39.49	37.92	38.00
2869	NYSE	RS	Wed, Feb 8, 2006	39.39	39.43	38.02	39.15
2868	NYSE	RS	Tue, Feb 7, 2006	41.00	41.17	39.36	39.39
2867	NYSE	RS	Mon, Feb 6, 2006	40.91	41.98	40.55	41.50
2866	NYSE	RS	Fri, Feb 3, 2006	40.75	41.50	40.56	40.79
2865	NYSE	RS	Thu, Feb 2, 2006	42.00	42.78	40.64	41.40
2864	NYSE	RS	Wed, Feb 1, 2006	39.50	39.78	38.79	39.21
2863	NYSE	RS	Tue, Jan 31, 2006	38.75	40.28	38.21	39.75
2862	NYSE	RS	Mon, Jan 30, 2006	40.32	40.71	39.78	39.88
2861	NYSE	RS	Fri, Jan 27, 2006	39.30	40.83	39.30	40.33
2860	NYSE	RS	Thu, Jan 26, 2006	38.55	39.18	38.36	39.09
2859	NYSE	RS	Wed, Jan 25, 2006	38.83	39.41	38.28	38.55
2858	NYSE	RS	Tue, Jan 24, 2006	37.14	38.74	37.11	38.55
2857	NYSE	RS	Mon, Jan 23, 2006	36.50	37.50	36.34	36.92
2856	NYSE	RS	Fri, Jan 20, 2006	34.23	37.34	34.23	36.34
2855	NYSE	RS	Thu, Jan 19, 2006	34.05	34.45	33.93	34.22
2854	NYSE	RS	Wed, Jan 18, 2006	33.00	34.85	32.88	33.56
2853	NYSE	RS	Tue, Jan 17, 2006	32.45	33.06	32.42	32.88
2852	NYSE	RS	Fri, Jan 13, 2006	34.62	34.62	32.37	32.40
2851	NYSE	RS	Thu, Jan 12, 2006	32.70	32.91	32.22	32.31
2850	NYSE	RS	Wed, Jan 11, 2006	33.53	33.73	32.68	32.75
2849	NYSE	RS	Tue, Jan 10, 2006	32.60	33.98	32.38	33.53
2848	NYSE	RS	Mon, Jan 9, 2006	31.50	33.30	31.50	33.12
2847	NYSE	RS	Fri, Jan 6, 2006	31.48	31.87	31.39	31.56
2846	NYSE	RS	Thu, Jan 5, 2006	31.50	31.52	31.14	31.48
2845	NYSE	RS	Wed, Jan 4, 2006	31.05	31.67	31.05	31.45
2844	NYSE	RS	Tue, Jan 3, 2006	31.00	31.79	30.66	31.50
2843	NYSE	RS	Fri, Dec 30, 2005	30.90	30.90	30.39	30.56
2842	NYSE	RS	Thu, Dec 29, 2005	31.24	31.24	30.74	31.01
2841	NYSE	RS	Wed, Dec 28, 2005	30.50	31.29	30.50	31.19
2840	NYSE	RS	Tue, Dec 27, 2005	31.65	31.65	30.58	30.60
2839	NYSE	RS	Fri, Dec 23, 2005	31.47	31.60	31.26	31.53
2838	NYSE	RS	Thu, Dec 22, 2005	31.62	31.62	31.07	31.40
2837	NYSE	RS	Wed, Dec 21, 2005	31.25	31.50	31.19	31.49
2836	NYSE	RS	Tue, Dec 20, 2005	30.96	31.40	30.96	31.28
2835	NYSE	RS	Mon, Dec 19, 2005	31.37	31.92	30.90	30.96
2834	NYSE	RS	Fri, Dec 16, 2005	31.99	32.48	31.36	31.36
2833	NYSE	RS	Thu, Dec 15, 2005	32.55	32.62	31.94	31.99
2832	NYSE	RS	Wed, Dec 14, 2005	32.23	32.70	32.23	32.55
2831	NYSE	RS	Tue, Dec 13, 2005	32.35	32.60	32.01	32.50
2830	NYSE	RS	Mon, Dec 12, 2005	32.90	33.00	32.76	32.82
2829	NYSE	RS	Fri, Dec 9, 2005	32.69	33.05	32.48	32.81
2828	NYSE	RS	Thu, Dec 8, 2005	32.90	33.40	32.34	32.66
2827	NYSE	RS	Wed, Dec 7, 2005	32.75	33.35	32.73	33.19
2826	NYSE	RS	Tue, Dec 6, 2005	33.28	33.55	33.01	33.11
2825	NYSE	RS	Mon, Dec 5, 2005	33.50	33.63	33.10	33.32
2824	NYSE	RS	Fri, Dec 2, 2005	33.32	33.46	32.63	33.00
2823	NYSE	RS	Thu, Dec 1, 2005	32.48	33.39	32.38	33.32
2822	NYSE	RS	Wed, Nov 30, 2005	32.25	32.59	31.89	32.26
2821	NYSE	RS	Tue, Nov 29, 2005	31.32	32.42	31.32	32.24
2820	NYSE	RS	Mon, Nov 28, 2005	32.50	32.50	31.30	31.32
2819	NYSE	RS	Fri, Nov 25, 2005	31.75	32.46	31.67	32.46
2818	NYSE	RS	Wed, Nov 23, 2005	32.00	32.35	31.57	31.73
2817	NYSE	RS	Tue, Nov 22, 2005	32.06	32.06	31.36	31.64
2816	NYSE	RS	Mon, Nov 21, 2005	31.10	32.16	31.05	32.06
2815	NYSE	RS	Fri, Nov 18, 2005	31.50	31.50	30.62	31.14
2814	NYSE	RS	Thu, Nov 17, 2005	30.99	31.48	30.94	31.48
2813	NYSE	RS	Wed, Nov 16, 2005	30.45	30.82	29.94	30.78
2812	NYSE	RS	Tue, Nov 15, 2005	30.58	30.93	30.13	30.26
2811	NYSE	RS	Mon, Nov 14, 2005	31.00	31.01	30.20	30.61
2810	NYSE	RS	Fri, Nov 11, 2005	29.91	30.96	29.91	30.77
2809	NYSE	RS	Thu, Nov 10, 2005	30.10	30.18	29.45	30.17
2808	NYSE	RS	Wed, Nov 9, 2005	30.33	30.63	29.97	30.16
2807	NYSE	RS	Tue, Nov 8, 2005	30.13	30.70	30.05	30.24
2806	NYSE	RS	Mon, Nov 7, 2005	30.13	30.39	29.82	30.25
2805	NYSE	RS	Fri, Nov 4, 2005	30.27	30.30	29.73	30.13
2804	NYSE	RS	Thu, Nov 3, 2005	29.93	30.49	29.90	30.27
2803	NYSE	RS	Wed, Nov 2, 2005	28.97	29.75	28.88	29.75
2802	NYSE	RS	Tue, Nov 1, 2005	28.08	28.95	28.08	28.95
2801	NYSE	RS	Mon, Oct 31, 2005	28.25	28.95	27.94	28.51
2800	NYSE	RS	Fri, Oct 28, 2005	26.98	27.88	26.83	27.67
2799	NYSE	RS	Thu, Oct 27, 2005	27.45	27.45	26.73	26.88
2798	NYSE	RS	Wed, Oct 26, 2005	27.71	28.30	27.37	27.44
2797	NYSE	RS	Tue, Oct 25, 2005	27.74	28.07	27.00	27.44
2796	NYSE	RS	Mon, Oct 24, 2005	26.29	27.60	26.15	27.54
2795	NYSE	RS	Fri, Oct 21, 2005	24.80	26.64	24.80	26.14
2794	NYSE	RS	Thu, Oct 20, 2005	26.80	26.96	24.33	24.73
2793	NYSE	RS	Wed, Oct 19, 2005	24.50	25.50	23.59	25.50
2792	NYSE	RS	Tue, Oct 18, 2005	25.21	25.21	24.46	24.58
2791	NYSE	RS	Mon, Oct 17, 2005	25.17	25.36	25.00	25.21
2790	NYSE	RS	Fri, Oct 14, 2005	25.08	25.31	24.50	24.97
2789	NYSE	RS	Thu, Oct 13, 2005	24.92	25.00	24.31	24.89
2788	NYSE	RS	Wed, Oct 12, 2005	25.61	25.61	24.33	24.94
2787	NYSE	RS	Tue, Oct 11, 2005	25.52	25.94	25.48	25.61
2786	NYSE	RS	Mon, Oct 10, 2005	25.98	26.41	25.40	25.45
2785	NYSE	RS	Fri, Oct 7, 2005	25.29	26.05	25.21	25.59
2784	NYSE	RS	Thu, Oct 6, 2005	25.65	25.83	24.50	25.26
2783	NYSE	RS	Wed, Oct 5, 2005	26.34	26.34	25.40	25.56
2782	NYSE	RS	Tue, Oct 4, 2005	26.59	26.69	26.08	26.34
2781	NYSE	RS	Mon, Oct 3, 2005	26.51	26.83	26.40	26.59
2780	NYSE	RS	Fri, Sep 30, 2005	26.08	26.60	25.89	26.47
2779	NYSE	RS	Thu, Sep 29, 2005	25.71	26.09	25.68	26.08
2778	NYSE	RS	Wed, Sep 28, 2005	25.35	25.83	25.35	25.71
2777	NYSE	RS	Tue, Sep 27, 2005	25.55	25.55	25.04	25.30
2776	NYSE	RS	Mon, Sep 26, 2005	25.35	25.65	24.98	25.36
2775	NYSE	RS	Fri, Sep 23, 2005	24.76	25.30	24.45	25.08
2774	NYSE	RS	Thu, Sep 22, 2005	25.74	25.74	24.54	24.81
2773	NYSE	RS	Wed, Sep 21, 2005	24.45	25.26	24.44	24.77
2772	NYSE	RS	Tue, Sep 20, 2005	25.07	25.23	24.18	24.49
2771	NYSE	RS	Mon, Sep 19, 2005	25.12	25.33	25.01	25.08
2770	NYSE	RS	Fri, Sep 16, 2005	25.11	25.25	25.00	25.12
2769	NYSE	RS	Thu, Sep 15, 2005	24.74	25.33	24.74	25.00
2768	NYSE	RS	Wed, Sep 14, 2005	24.78	24.91	24.54	24.56
2767	NYSE	RS	Tue, Sep 13, 2005	24.86	24.99	24.59	24.65
2766	NYSE	RS	Mon, Sep 12, 2005	24.55	24.97	24.41	24.86
2765	NYSE	RS	Fri, Sep 9, 2005	24.25	24.71	24.25	24.67
2764	NYSE	RS	Thu, Sep 8, 2005	24.24	24.29	23.86	24.15
2763	NYSE	RS	Wed, Sep 7, 2005	24.27	24.43	24.09	24.27
2762	NYSE	RS	Tue, Sep 6, 2005	24.36	24.36	23.56	24.00
2761	NYSE	RS	Fri, Sep 2, 2005	24.79	24.85	24.45	24.50
2760	NYSE	RS	Thu, Sep 1, 2005	24.13	24.76	23.99	24.74
2759	NYSE	RS	Wed, Aug 31, 2005	23.80	24.05	23.75	24.00
2758	NYSE	RS	Tue, Aug 30, 2005	23.83	23.87	23.58	23.80
2757	NYSE	RS	Mon, Aug 29, 2005	23.75	24.20	23.59	23.85
2756	NYSE	RS	Fri, Aug 26, 2005	23.90	24.00	23.43	23.78
2755	NYSE	RS	Thu, Aug 25, 2005	23.45	23.97	23.45	23.95
2754	NYSE	RS	Wed, Aug 24, 2005	23.50	23.99	23.33	23.50
2753	NYSE	RS	Tue, Aug 23, 2005	24.41	24.41	23.39	23.76
2752	NYSE	RS	Mon, Aug 22, 2005	23.79	24.46	23.79	24.40
2751	NYSE	RS	Fri, Aug 19, 2005	23.51	24.04	23.51	23.62
2750	NYSE	RS	Thu, Aug 18, 2005	23.65	23.69	23.30	23.51
2749	NYSE	RS	Wed, Aug 17, 2005	24.08	24.60	23.83	23.96
2748	NYSE	RS	Tue, Aug 16, 2005	24.72	24.72	24.18	24.18
2747	NYSE	RS	Mon, Aug 15, 2005	24.60	24.92	24.38	24.67
2746	NYSE	RS	Fri, Aug 12, 2005	24.66	24.77	24.13	24.48
2745	NYSE	RS	Thu, Aug 11, 2005	24.15	24.81	24.00	24.64
2744	NYSE	RS	Wed, Aug 10, 2005	24.63	24.63	24.00	24.21
2743	NYSE	RS	Tue, Aug 9, 2005	24.44	24.58	24.05	24.40
2742	NYSE	RS	Mon, Aug 8, 2005	23.55	24.37	23.55	24.13
2741	NYSE	RS	Fri, Aug 5, 2005	23.89	24.03	23.33	23.55
2740	NYSE	RS	Thu, Aug 4, 2005	24.01	24.04	23.70	23.89
2739	NYSE	RS	Wed, Aug 3, 2005	23.87	24.12	23.63	24.01
2738	NYSE	RS	Tue, Aug 2, 2005	23.75	24.13	23.67	23.88
2737	NYSE	RS	Mon, Aug 1, 2005	23.36	23.68	23.23	23.51
2736	NYSE	RS	Fri, Jul 29, 2005	23.33	23.48	23.19	23.36
2735	NYSE	RS	Thu, Jul 28, 2005	23.00	23.38	22.93	23.37
2734	NYSE	RS	Wed, Jul 27, 2005	23.30	23.50	22.80	23.03
2733	NYSE	RS	Tue, Jul 26, 2005	22.70	23.37	22.46	23.27
2732	NYSE	RS	Mon, Jul 25, 2005	23.00	23.48	22.64	22.80
2731	NYSE	RS	Fri, Jul 22, 2005	22.03	22.80	22.03	22.77
2730	NYSE	RS	Thu, Jul 21, 2005	21.50	22.12	21.38	22.06
2729	NYSE	RS	Wed, Jul 20, 2005	19.85	20.58	19.85	20.48
2728	NYSE	RS	Tue, Jul 19, 2005	19.29	20.01	19.24	19.95
2727	NYSE	RS	Mon, Jul 18, 2005	19.37	19.60	19.19	19.27
2726	NYSE	RS	Fri, Jul 15, 2005	19.36	19.48	19.20	19.36
2725	NYSE	RS	Thu, Jul 14, 2005	20.00	20.03	19.26	19.40
2724	NYSE	RS	Wed, Jul 13, 2005	19.70	19.83	19.37	19.71
2723	NYSE	RS	Tue, Jul 12, 2005	19.70	19.93	19.41	19.70
2722	NYSE	RS	Mon, Jul 11, 2005	19.29	19.82	19.29	19.71
2721	NYSE	RS	Fri, Jul 8, 2005	18.88	19.40	18.88	19.30
2720	NYSE	RS	Thu, Jul 7, 2005	18.23	18.83	18.23	18.78
2719	NYSE	RS	Wed, Jul 6, 2005	18.89	19.17	18.69	18.90
2718	NYSE	RS	Tue, Jul 5, 2005	18.89	18.89	18.55	18.82
2717	NYSE	RS	Fri, Jul 1, 2005	18.70	19.06	18.55	18.76
2716	NYSE	RS	Thu, Jun 30, 2005	19.18	19.25	18.48	18.54
2715	NYSE	RS	Wed, Jun 29, 2005	19.24	19.41	19.09	19.17
2714	NYSE	RS	Tue, Jun 28, 2005	19.04	19.33	18.95	19.22
2713	NYSE	RS	Mon, Jun 27, 2005	18.69	18.88	18.60	18.78
2712	NYSE	RS	Fri, Jun 24, 2005	18.75	18.83	18.40	18.67
2711	NYSE	RS	Thu, Jun 23, 2005	19.70	19.70	18.84	18.92
2710	NYSE	RS	Wed, Jun 22, 2005	19.85	20.06	19.65	19.82
2709	NYSE	RS	Tue, Jun 21, 2005	19.84	19.85	19.30	19.75
2708	NYSE	RS	Mon, Jun 20, 2005	20.25	20.26	19.84	20.03
2707	NYSE	RS	Fri, Jun 17, 2005	20.63	20.77	20.31	20.48
2706	NYSE	RS	Thu, Jun 16, 2005	20.06	20.53	20.06	20.48
2705	NYSE	RS	Wed, Jun 15, 2005	20.00	20.15	19.83	20.13
2704	NYSE	RS	Tue, Jun 14, 2005	20.00	20.00	19.66	20.00
2703	NYSE	RS	Mon, Jun 13, 2005	19.78	20.08	19.52	20.00
2702	NYSE	RS	Fri, Jun 10, 2005	19.67	19.93	19.34	19.80
2701	NYSE	RS	Thu, Jun 9, 2005	19.75	19.75	19.32	19.67
2700	NYSE	RS	Wed, Jun 8, 2005	19.76	20.05	19.71	19.82
2699	NYSE	RS	Tue, Jun 7, 2005	19.63	19.87	19.55	19.76
2698	NYSE	RS	Mon, Jun 6, 2005	19.72	19.81	19.44	19.73
2697	NYSE	RS	Fri, Jun 3, 2005	19.67	20.01	19.57	19.66
2696	NYSE	RS	Thu, Jun 2, 2005	19.43	19.91	19.19	19.62
2695	NYSE	RS	Wed, Jun 1, 2005	19.25	19.59	18.95	19.43
2694	NYSE	RS	Tue, May 31, 2005	19.38	19.53	19.25	19.25
2693	NYSE	RS	Fri, May 27, 2005	20.00	20.18	19.62	19.64
2692	NYSE	RS	Thu, May 26, 2005	19.34	19.68	19.13	19.59
2691	NYSE	RS	Wed, May 25, 2005	18.75	19.33	18.51	19.24
2690	NYSE	RS	Tue, May 24, 2005	19.58	19.58	19.15	19.26
2689	NYSE	RS	Mon, May 23, 2005	19.49	19.83	19.46	19.63
2688	NYSE	RS	Fri, May 20, 2005	19.80	19.95	19.46	19.46
2687	NYSE	RS	Thu, May 19, 2005	20.13	20.13	19.56	19.94
2686	NYSE	RS	Wed, May 18, 2005	18.43	20.15	18.43	20.06
2685	NYSE	RS	Tue, May 17, 2005	17.93	18.38	17.76	18.31
2684	NYSE	RS	Mon, May 16, 2005	17.50	18.04	17.40	17.99
2683	NYSE	RS	Fri, May 13, 2005	18.02	18.22	17.30	17.52
2682	NYSE	RS	Thu, May 12, 2005	18.76	18.77	17.82	17.98
2681	NYSE	RS	Wed, May 11, 2005	18.84	19.00	18.54	18.84
2680	NYSE	RS	Tue, May 10, 2005	19.44	19.70	18.77	18.84
2679	NYSE	RS	Mon, May 9, 2005	19.50	19.75	19.24	19.70
2678	NYSE	RS	Fri, May 6, 2005	19.58	19.80	19.46	19.66
2677	NYSE	RS	Thu, May 5, 2005	19.65	19.87	19.31	19.48
2676	NYSE	RS	Wed, May 4, 2005	19.13	19.72	18.97	19.68
2675	NYSE	RS	Tue, May 3, 2005	18.96	19.23	18.84	19.14
2674	NYSE	RS	Mon, May 2, 2005	18.85	18.97	18.75	18.96
2673	NYSE	RS	Fri, Apr 29, 2005	19.05	19.20	18.31	18.87
2672	NYSE	RS	Thu, Apr 28, 2005	19.35	19.36	18.77	18.88
2671	NYSE	RS	Wed, Apr 27, 2005	19.74	19.74	19.05	19.37
2670	NYSE	RS	Tue, Apr 26, 2005	20.56	20.65	19.86	19.87
2669	NYSE	RS	Mon, Apr 25, 2005	20.18	20.62	20.18	20.49
2668	NYSE	RS	Fri, Apr 22, 2005	20.21	20.41	19.92	20.18
2667	NYSE	RS	Thu, Apr 21, 2005	20.25	20.35	19.98	20.26
2666	NYSE	RS	Wed, Apr 20, 2005	20.31	20.41	19.79	19.86
2665	NYSE	RS	Tue, Apr 19, 2005	20.25	20.47	20.16	20.31
2664	NYSE	RS	Mon, Apr 18, 2005	19.19	20.22	18.99	19.98
2663	NYSE	RS	Fri, Apr 15, 2005	19.69	19.77	18.78	19.19
2662	NYSE	RS	Thu, Apr 14, 2005	20.65	20.65	19.64	19.70
2661	NYSE	RS	Wed, Apr 13, 2005	21.48	21.49	20.59	20.83
2660	NYSE	RS	Tue, Apr 12, 2005	21.30	21.36	20.75	21.36
2659	NYSE	RS	Mon, Apr 11, 2005	20.98	21.53	20.67	21.42
2658	NYSE	RS	Fri, Apr 8, 2005	21.50	21.68	20.93	20.98
2657	NYSE	RS	Thu, Apr 7, 2005	21.82	21.86	21.58	21.75
2656	NYSE	RS	Wed, Apr 6, 2005	21.65	22.12	21.42	21.81
2655	NYSE	RS	Tue, Apr 5, 2005	21.15	21.82	20.75	21.64
2654	NYSE	RS	Mon, Apr 4, 2005	19.98	20.22	19.53	20.14
2653	NYSE	RS	Fri, Apr 1, 2005	20.06	20.43	19.83	19.98
2652	NYSE	RS	Thu, Mar 31, 2005	19.78	20.12	19.63	20.01
2651	NYSE	RS	Wed, Mar 30, 2005	19.54	19.80	19.24	19.55
2650	NYSE	RS	Tue, Mar 29, 2005	20.38	20.82	19.49	19.55
2649	NYSE	RS	Mon, Mar 28, 2005	20.71	20.85	20.38	20.47
2648	NYSE	RS	Thu, Mar 24, 2005	20.75	21.11	20.73	20.73
2647	NYSE	RS	Wed, Mar 23, 2005	21.35	21.35	20.66	20.66
2646	NYSE	RS	Tue, Mar 22, 2005	21.45	22.06	21.31	21.34
2645	NYSE	RS	Mon, Mar 21, 2005	21.28	21.49	21.12	21.38
2644	NYSE	RS	Fri, Mar 18, 2005	21.87	21.88	20.90	21.24
2643	NYSE	RS	Thu, Mar 17, 2005	21.29	21.80	21.17	21.75
2642	NYSE	RS	Wed, Mar 16, 2005	21.93	21.93	21.11	21.29
2641	NYSE	RS	Tue, Mar 15, 2005	21.98	22.34	21.81	21.89
2640	NYSE	RS	Mon, Mar 14, 2005	22.28	22.34	21.58	21.98
2639	NYSE	RS	Fri, Mar 11, 2005	21.85	22.34	21.50	22.29
2638	NYSE	RS	Thu, Mar 10, 2005	21.60	21.64	21.01	21.26
2637	NYSE	RS	Wed, Mar 9, 2005	22.35	22.35	21.56	21.63
2636	NYSE	RS	Tue, Mar 8, 2005	22.95	22.95	22.22	22.29
2635	NYSE	RS	Mon, Mar 7, 2005	23.69	23.77	22.94	22.95
2634	NYSE	RS	Fri, Mar 4, 2005	22.96	23.70	22.94	23.68
2633	NYSE	RS	Thu, Mar 3, 2005	22.89	22.94	22.59	22.72
2632	NYSE	RS	Wed, Mar 2, 2005	22.89	23.34	22.62	22.88
2631	NYSE	RS	Tue, Mar 1, 2005	23.04	23.13	22.71	22.89
2630	NYSE	RS	Mon, Feb 28, 2005	23.00	23.10	22.69	22.85
2629	NYSE	RS	Fri, Feb 25, 2005	22.24	23.19	22.24	23.15
2628	NYSE	RS	Thu, Feb 24, 2005	22.03	22.32	21.95	22.23
2627	NYSE	RS	Wed, Feb 23, 2005	21.61	22.20	21.60	22.03
2626	NYSE	RS	Tue, Feb 22, 2005	21.63	22.23	21.40	21.60
2625	NYSE	RS	Fri, Feb 18, 2005	21.88	22.22	21.64	22.00
2624	NYSE	RS	Thu, Feb 17, 2005	20.28	22.11	19.59	21.70
2623	NYSE	RS	Wed, Feb 16, 2005	18.69	19.67	18.68	19.40
2622	NYSE	RS	Tue, Feb 15, 2005	19.06	19.13	18.61	18.69
2621	NYSE	RS	Mon, Feb 14, 2005	19.03	19.23	18.93	19.18
2620	NYSE	RS	Fri, Feb 11, 2005	18.94	19.05	18.73	18.95
2619	NYSE	RS	Thu, Feb 10, 2005	19.03	19.03	18.64	18.84
2618	NYSE	RS	Wed, Feb 9, 2005	19.43	19.50	18.99	19.02
2617	NYSE	RS	Tue, Feb 8, 2005	19.62	19.62	19.27	19.38
2616	NYSE	RS	Mon, Feb 7, 2005	19.70	19.98	19.52	19.63
2615	NYSE	RS	Fri, Feb 4, 2005	19.49	19.72	19.30	19.68
2614	NYSE	RS	Thu, Feb 3, 2005	19.30	19.63	19.08	19.62
2613	NYSE	RS	Wed, Feb 2, 2005	19.38	19.67	19.31	19.42
2612	NYSE	RS	Tue, Feb 1, 2005	19.19	19.58	19.08	19.51
2611	NYSE	RS	Mon, Jan 31, 2005	19.03	19.31	18.84	19.19
2610	NYSE	RS	Fri, Jan 28, 2005	19.32	19.35	18.87	19.03
2609	NYSE	RS	Thu, Jan 27, 2005	19.39	19.49	18.95	19.19
2608	NYSE	RS	Wed, Jan 26, 2005	19.27	19.43	18.91	19.30
2607	NYSE	RS	Tue, Jan 25, 2005	19.08	19.65	19.08	19.19
2606	NYSE	RS	Mon, Jan 24, 2005	19.00	19.20	18.90	19.06
2605	NYSE	RS	Fri, Jan 21, 2005	18.51	19.12	18.51	19.04
2604	NYSE	RS	Thu, Jan 20, 2005	18.25	18.71	18.18	18.54
2603	NYSE	RS	Wed, Jan 19, 2005	18.50	18.76	18.27	18.31
2602	NYSE	RS	Tue, Jan 18, 2005	18.44	18.67	18.16	18.57
2601	NYSE	RS	Fri, Jan 14, 2005	18.38	18.73	18.35	18.44
2600	NYSE	RS	Thu, Jan 13, 2005	18.30	18.62	18.07	18.25
2599	NYSE	RS	Wed, Jan 12, 2005	18.15	18.33	17.91	18.30
2598	NYSE	RS	Tue, Jan 11, 2005	18.40	18.41	17.95	18.15
2597	NYSE	RS	Mon, Jan 10, 2005	18.20	18.71	18.20	18.55
2596	NYSE	RS	Fri, Jan 7, 2005	18.75	18.93	18.24	18.24
2595	NYSE	RS	Thu, Jan 6, 2005	18.70	18.80	18.43	18.63
2594	NYSE	RS	Wed, Jan 5, 2005	18.76	18.93	18.57	18.70
2593	NYSE	RS	Tue, Jan 4, 2005	18.97	19.21	18.68	18.79
2592	NYSE	RS	Mon, Jan 3, 2005	19.40	19.68	18.94	19.02
2591	NYSE	RS	Fri, Dec 31, 2004	19.37	19.69	19.37	19.48
2590	NYSE	RS	Thu, Dec 30, 2004	19.28	19.50	19.08	19.39
2589	NYSE	RS	Wed, Dec 29, 2004	19.87	19.87	19.48	19.50
2588	NYSE	RS	Tue, Dec 28, 2004	19.60	19.90	19.60	19.82
2587	NYSE	RS	Mon, Dec 27, 2004	19.88	19.92	19.40	19.43
2586	NYSE	RS	Thu, Dec 23, 2004	19.73	20.03	19.73	19.80
2585	NYSE	RS	Wed, Dec 22, 2004	20.07	20.21	19.53	19.77
2584	NYSE	RS	Tue, Dec 21, 2004	19.45	20.04	19.44	20.01
2583	NYSE	RS	Mon, Dec 20, 2004	19.35	19.63	19.30	19.45
2582	NYSE	RS	Fri, Dec 17, 2004	19.25	19.40	19.09	19.30
2581	NYSE	RS	Thu, Dec 16, 2004	19.46	19.54	19.04	19.25
2580	NYSE	RS	Wed, Dec 15, 2004	18.89	19.47	18.83	19.47
2579	NYSE	RS	Tue, Dec 14, 2004	18.75	19.05	18.51	18.77
2578	NYSE	RS	Mon, Dec 13, 2004	19.14	19.44	19.12	19.33
2577	NYSE	RS	Fri, Dec 10, 2004	18.85	19.27	18.74	19.11
2576	NYSE	RS	Thu, Dec 9, 2004	18.85	18.93	18.56	18.81
2575	NYSE	RS	Wed, Dec 8, 2004	19.01	19.02	18.57	18.89
2574	NYSE	RS	Tue, Dec 7, 2004	19.77	19.77	19.04	19.04
2573	NYSE	RS	Mon, Dec 6, 2004	20.29	20.30	19.67	19.75
2572	NYSE	RS	Fri, Dec 3, 2004	20.08	20.38	19.94	20.32
2571	NYSE	RS	Thu, Dec 2, 2004	20.17	20.17	19.51	20.11
2570	NYSE	RS	Wed, Dec 1, 2004	20.06	20.45	19.91	20.25
2569	NYSE	RS	Tue, Nov 30, 2004	20.38	20.67	19.96	19.96
2568	NYSE	RS	Mon, Nov 29, 2004	20.45	20.62	19.93	20.39
2567	NYSE	RS	Fri, Nov 26, 2004	20.14	20.60	20.14	20.38
2566	NYSE	RS	Wed, Nov 24, 2004	19.74	20.19	19.74	19.96
2565	NYSE	RS	Tue, Nov 23, 2004	20.01	20.01	19.44	19.78
2564	NYSE	RS	Mon, Nov 22, 2004	19.20	20.02	19.19	20.01
2563	NYSE	RS	Fri, Nov 19, 2004	19.30	19.54	19.14	19.22
2562	NYSE	RS	Thu, Nov 18, 2004	19.51	19.54	19.11	19.35
2561	NYSE	RS	Wed, Nov 17, 2004	19.48	19.85	19.24	19.51
2560	NYSE	RS	Tue, Nov 16, 2004	19.30	19.45	19.15	19.28
2559	NYSE	RS	Mon, Nov 15, 2004	19.38	19.39	18.90	19.30
2558	NYSE	RS	Fri, Nov 12, 2004	18.88	19.40	18.78	19.30
2557	NYSE	RS	Thu, Nov 11, 2004	18.61	18.85	18.45	18.80
2556	NYSE	RS	Wed, Nov 10, 2004	18.61	19.04	18.43	18.61
2555	NYSE	RS	Tue, Nov 9, 2004	18.38	18.85	18.31	18.62
2554	NYSE	RS	Mon, Nov 8, 2004	18.45	18.61	18.16	18.38
2553	NYSE	RS	Fri, Nov 5, 2004	18.49	18.70	18.24	18.33
2552	NYSE	RS	Thu, Nov 4, 2004	18.15	18.49	18.00	18.47
2551	NYSE	RS	Wed, Nov 3, 2004	18.00	18.37	17.92	18.21
2550	NYSE	RS	Tue, Nov 2, 2004	17.44	17.93	17.38	17.73
2549	NYSE	RS	Mon, Nov 1, 2004	17.21	17.23	16.80	17.11
2548	NYSE	RS	Fri, Oct 29, 2004	16.97	17.19	16.81	17.16
2547	NYSE	RS	Thu, Oct 28, 2004	17.47	17.47	16.81	16.94
2546	NYSE	RS	Wed, Oct 27, 2004	17.96	18.50	17.64	18.00
2545	NYSE	RS	Tue, Oct 26, 2004	17.60	17.89	17.33	17.88
2544	NYSE	RS	Mon, Oct 25, 2004	18.11	18.17	17.33	17.45
2543	NYSE	RS	Fri, Oct 22, 2004	17.40	17.59	17.25	17.26
2542	NYSE	RS	Thu, Oct 21, 2004	17.00	17.38	16.60	17.38
2541	NYSE	RS	Wed, Oct 20, 2004	16.88	17.45	16.87	17.13
2540	NYSE	RS	Tue, Oct 19, 2004	17.90	18.13	16.54	16.86
2539	NYSE	RS	Mon, Oct 18, 2004	17.84	18.05	17.59	17.78
2538	NYSE	RS	Fri, Oct 15, 2004	17.98	18.15	17.91	17.93
2537	NYSE	RS	Thu, Oct 14, 2004	18.09	18.17	17.70	17.92
2536	NYSE	RS	Wed, Oct 13, 2004	19.56	19.57	17.70	18.04
2535	NYSE	RS	Tue, Oct 12, 2004	19.75	19.75	19.24	19.56
2534	NYSE	RS	Mon, Oct 11, 2004	20.00	20.06	19.68	19.75
2533	NYSE	RS	Fri, Oct 8, 2004	20.03	20.36	19.83	19.88
2532	NYSE	RS	Thu, Oct 7, 2004	20.95	20.95	20.11	20.11
2531	NYSE	RS	Wed, Oct 6, 2004	20.43	20.95	20.43	20.95
2530	NYSE	RS	Tue, Oct 5, 2004	20.55	20.69	20.36	20.48
2529	NYSE	RS	Mon, Oct 4, 2004	20.15	20.62	20.11	20.48
2528	NYSE	RS	Fri, Oct 1, 2004	20.00	20.16	19.90	20.15
2527	NYSE	RS	Thu, Sep 30, 2004	19.49	20.02	19.46	19.85
2526	NYSE	RS	Wed, Sep 29, 2004	19.92	19.92	19.30	19.47
2525	NYSE	RS	Tue, Sep 28, 2004	19.00	19.98	19.00	19.96
2524	NYSE	RS	Mon, Sep 27, 2004	18.57	19.17	18.57	18.95
2523	NYSE	RS	Fri, Sep 24, 2004	18.39	18.82	18.39	18.59
2522	NYSE	RS	Thu, Sep 23, 2004	18.64	18.66	18.30	18.39
2521	NYSE	RS	Wed, Sep 22, 2004	19.03	19.03	18.60	18.64
2520	NYSE	RS	Tue, Sep 21, 2004	19.10	19.23	18.78	19.12
2519	NYSE	RS	Mon, Sep 20, 2004	18.81	19.36	18.79	19.14
2518	NYSE	RS	Fri, Sep 17, 2004	19.45	19.54	19.18	19.38
2517	NYSE	RS	Thu, Sep 16, 2004	19.44	19.67	19.30	19.33
2516	NYSE	RS	Wed, Sep 15, 2004	19.70	19.78	19.25	19.36
2515	NYSE	RS	Tue, Sep 14, 2004	20.27	20.27	19.61	19.70
2514	NYSE	RS	Mon, Sep 13, 2004	20.21	20.54	20.20	20.34
2513	NYSE	RS	Fri, Sep 10, 2004	20.32	20.32	20.06	20.15
2512	NYSE	RS	Thu, Sep 9, 2004	20.02	20.48	19.85	20.37
2511	NYSE	RS	Wed, Sep 8, 2004	19.94	20.14	19.65	19.68
2510	NYSE	RS	Tue, Sep 7, 2004	19.43	20.04	19.43	19.90
2509	NYSE	RS	Fri, Sep 3, 2004	19.64	19.76	19.42	19.43
2508	NYSE	RS	Thu, Sep 2, 2004	19.05	19.64	18.98	19.64
2507	NYSE	RS	Wed, Sep 1, 2004	19.00	19.15	18.80	19.00
2506	NYSE	RS	Tue, Aug 31, 2004	18.98	19.01	18.71	18.97
2505	NYSE	RS	Mon, Aug 30, 2004	19.09	19.22	18.91	18.92
2504	NYSE	RS	Fri, Aug 27, 2004	18.82	19.18	18.79	19.17
2503	NYSE	RS	Thu, Aug 26, 2004	19.04	19.05	18.70	18.87
2502	NYSE	RS	Wed, Aug 25, 2004	18.76	19.04	18.54	19.04
2501	NYSE	RS	Tue, Aug 24, 2004	18.83	19.12	18.64	18.86
2500	NYSE	RS	Mon, Aug 23, 2004	19.20	19.22	18.66	18.78
2499	NYSE	RS	Fri, Aug 20, 2004	18.89	19.14	18.85	19.07
2498	NYSE	RS	Thu, Aug 19, 2004	19.18	19.25	18.85	18.91
2497	NYSE	RS	Wed, Aug 18, 2004	18.97	19.25	18.84	19.18
2496	NYSE	RS	Tue, Aug 17, 2004	19.32	19.36	19.00	19.07
2495	NYSE	RS	Mon, Aug 16, 2004	18.75	19.31	18.75	19.20
2494	NYSE	RS	Fri, Aug 13, 2004	18.62	19.00	18.62	18.75
2493	NYSE	RS	Thu, Aug 12, 2004	19.14	19.14	18.48	18.54
2492	NYSE	RS	Wed, Aug 11, 2004	18.98	19.46	18.69	19.26
2491	NYSE	RS	Tue, Aug 10, 2004	18.24	19.13	18.24	19.11
2490	NYSE	RS	Mon, Aug 9, 2004	18.21	18.45	18.08	18.17
2489	NYSE	RS	Fri, Aug 6, 2004	18.80	18.81	18.15	18.22
2488	NYSE	RS	Thu, Aug 5, 2004	19.34	19.39	18.93	18.94
2487	NYSE	RS	Wed, Aug 4, 2004	19.56	19.56	19.25	19.29
2486	NYSE	RS	Tue, Aug 3, 2004	20.00	20.08	19.52	19.52
2485	NYSE	RS	Mon, Aug 2, 2004	19.79	20.35	19.76	20.26
2484	NYSE	RS	Fri, Jul 30, 2004	19.65	20.01	19.65	19.91
2483	NYSE	RS	Thu, Jul 29, 2004	19.51	19.83	19.32	19.71
2482	NYSE	RS	Wed, Jul 28, 2004	19.46	19.68	19.32	19.51
2481	NYSE	RS	Tue, Jul 27, 2004	18.77	19.58	18.77	19.50
2480	NYSE	RS	Mon, Jul 26, 2004	18.80	18.98	18.69	18.88
2479	NYSE	RS	Fri, Jul 23, 2004	19.11	19.11	18.49	18.59
2478	NYSE	RS	Thu, Jul 22, 2004	19.27	19.40	18.68	19.11
2477	NYSE	RS	Wed, Jul 21, 2004	20.41	20.41	19.21	19.27
2476	NYSE	RS	Tue, Jul 20, 2004	20.15	20.43	19.81	20.41
2475	NYSE	RS	Mon, Jul 19, 2004	20.46	20.50	20.10	20.12
2474	NYSE	RS	Fri, Jul 16, 2004	20.65	20.81	20.42	20.50
2473	NYSE	RS	Thu, Jul 15, 2004	21.24	21.38	20.16	20.50
2472	NYSE	RS	Wed, Jul 14, 2004	20.95	21.08	20.65	20.81
2471	NYSE	RS	Tue, Jul 13, 2004	20.65	20.95	20.60	20.95
2470	NYSE	RS	Mon, Jul 12, 2004	20.70	20.80	20.43	20.53
2469	NYSE	RS	Fri, Jul 9, 2004	20.32	20.82	20.24	20.66
2468	NYSE	RS	Thu, Jul 8, 2004	20.50	20.69	20.31	20.32
2467	NYSE	RS	Wed, Jul 7, 2004	20.22	21.01	20.02	20.69
2466	NYSE	RS	Tue, Jul 6, 2004	19.89	20.55	19.85	20.01
2465	NYSE	RS	Fri, Jul 2, 2004	19.80	19.98	19.65	19.81
2464	NYSE	RS	Thu, Jul 1, 2004	20.17	20.20	19.63	19.78
2463	NYSE	RS	Wed, Jun 30, 2004	20.15	20.31	19.79	20.16
2462	NYSE	RS	Tue, Jun 29, 2004	19.73	20.30	19.73	19.95
2461	NYSE	RS	Mon, Jun 28, 2004	19.90	20.05	19.54	19.70
2460	NYSE	RS	Fri, Jun 25, 2004	19.75	20.17	19.58	19.78
2459	NYSE	RS	Thu, Jun 24, 2004	19.41	19.95	19.15	19.60
2458	NYSE	RS	Wed, Jun 23, 2004	18.58	19.50	18.58	19.43
2457	NYSE	RS	Tue, Jun 22, 2004	18.54	18.67	18.00	18.58
2456	NYSE	RS	Mon, Jun 21, 2004	18.69	18.71	18.21	18.28
2455	NYSE	RS	Fri, Jun 18, 2004	18.74	18.92	18.51	18.74
2454	NYSE	RS	Thu, Jun 17, 2004	18.30	19.01	18.07	18.74
2453	NYSE	RS	Wed, Jun 16, 2004	18.23	18.44	17.93	18.37
2452	NYSE	RS	Tue, Jun 15, 2004	17.89	18.29	17.84	18.14
2451	NYSE	RS	Mon, Jun 14, 2004	17.91	17.91	17.40	17.44
2450	NYSE	RS	Thu, Jun 10, 2004	17.80	18.17	17.80	17.91
2449	NYSE	RS	Wed, Jun 9, 2004	18.15	18.15	17.69	17.81
2448	NYSE	RS	Tue, Jun 8, 2004	18.29	18.30	18.04	18.23
2447	NYSE	RS	Mon, Jun 7, 2004	17.67	18.50	17.63	18.41
2446	NYSE	RS	Fri, Jun 4, 2004	17.75	17.80	17.54	17.64
2445	NYSE	RS	Thu, Jun 3, 2004	18.10	18.10	17.57	17.57
2444	NYSE	RS	Wed, Jun 2, 2004	18.20	18.25	17.93	18.11
2443	NYSE	RS	Tue, Jun 1, 2004	18.24	18.25	17.83	18.12
2442	NYSE	RS	Fri, May 28, 2004	17.84	18.35	17.63	18.30
2441	NYSE	RS	Thu, May 27, 2004	18.15	18.25	17.71	17.86
2440	NYSE	RS	Wed, May 26, 2004	18.27	18.37	17.87	18.00
2439	NYSE	RS	Tue, May 25, 2004	17.75	18.42	17.67	18.25
2438	NYSE	RS	Mon, May 24, 2004	17.45	17.63	17.27	17.39
2437	NYSE	RS	Fri, May 21, 2004	17.29	17.47	17.07	17.36
2436	NYSE	RS	Thu, May 20, 2004	16.93	17.28	16.74	17.13
2435	NYSE	RS	Wed, May 19, 2004	17.15	17.43	16.76	17.02
2434	NYSE	RS	Tue, May 18, 2004	16.03	17.00	16.03	17.00
2433	NYSE	RS	Mon, May 17, 2004	16.32	16.47	15.88	15.98
2432	NYSE	RS	Fri, May 14, 2004	16.36	16.75	16.25	16.37
2431	NYSE	RS	Thu, May 13, 2004	16.88	16.94	16.30	16.52
2430	NYSE	RS	Wed, May 12, 2004	16.74	17.00	16.39	17.00
2429	NYSE	RS	Tue, May 11, 2004	16.63	16.75	16.42	16.63
2428	NYSE	RS	Mon, May 10, 2004	16.05	16.77	16.01	16.35
2427	NYSE	RS	Fri, May 7, 2004	17.28	17.63	16.04	16.05
2426	NYSE	RS	Thu, May 6, 2004	17.60	17.60	17.12	17.33
2425	NYSE	RS	Wed, May 5, 2004	17.73	17.92	17.58	17.59
2424	NYSE	RS	Tue, May 4, 2004	17.44	17.97	16.97	17.55
2423	NYSE	RS	Mon, May 3, 2004	16.60	17.59	16.35	17.44
2422	NYSE	RS	Fri, Apr 30, 2004	16.69	16.88	16.30	16.51
2421	NYSE	RS	Thu, Apr 29, 2004	16.85	17.06	16.67	16.81
2420	NYSE	RS	Wed, Apr 28, 2004	18.10	18.10	16.91	17.16
2419	NYSE	RS	Tue, Apr 27, 2004	18.31	18.45	17.81	18.10
2418	NYSE	RS	Mon, Apr 26, 2004	18.56	18.96	18.17	18.24
2417	NYSE	RS	Fri, Apr 23, 2004	18.48	18.55	18.26	18.52
2416	NYSE	RS	Thu, Apr 22, 2004	18.15	18.62	17.99	18.43
2415	NYSE	RS	Wed, Apr 21, 2004	18.55	18.58	17.44	17.91
2414	NYSE	RS	Tue, Apr 20, 2004	18.46	18.71	18.36	18.54
2413	NYSE	RS	Mon, Apr 19, 2004	18.88	19.13	18.30	18.40
2412	NYSE	RS	Fri, Apr 16, 2004	17.80	18.70	17.65	18.45
2411	NYSE	RS	Thu, Apr 15, 2004	18.00	18.00	17.20	17.51
2410	NYSE	RS	Wed, Apr 14, 2004	16.91	17.25	16.75	16.78
2409	NYSE	RS	Tue, Apr 13, 2004	17.93	17.93	16.77	16.91
2408	NYSE	RS	Mon, Apr 12, 2004	17.64	18.00	17.55	18.00
2407	NYSE	RS	Thu, Apr 8, 2004	18.04	18.09	17.47	17.52
2406	NYSE	RS	Wed, Apr 7, 2004	17.98	18.04	17.66	17.95
2405	NYSE	RS	Tue, Apr 6, 2004	18.00	18.20	17.92	17.98
2404	NYSE	RS	Mon, Apr 5, 2004	18.03	18.10	17.82	18.05
2403	NYSE	RS	Fri, Apr 2, 2004	17.50	17.98	17.38	17.93
2402	NYSE	RS	Thu, Apr 1, 2004	17.85	17.96	16.85	17.29
2401	NYSE	RS	Wed, Mar 31, 2004	18.00	18.00	17.26	17.58
2400	NYSE	RS	Tue, Mar 30, 2004	17.37	18.06	17.37	17.98
2399	NYSE	RS	Mon, Mar 29, 2004	16.98	17.43	16.98	17.37
2398	NYSE	RS	Fri, Mar 26, 2004	16.06	17.00	16.02	16.86
2397	NYSE	RS	Thu, Mar 25, 2004	15.73	16.13	15.70	16.05
2396	NYSE	RS	Wed, Mar 24, 2004	16.25	16.63	15.53	15.70
2395	NYSE	RS	Tue, Mar 23, 2004	15.48	15.51	15.16	15.28
2394	NYSE	RS	Mon, Mar 22, 2004	16.00	16.05	14.89	15.00
2393	NYSE	RS	Fri, Mar 19, 2004	16.13	16.47	15.64	15.89
2392	NYSE	RS	Thu, Mar 18, 2004	15.25	15.34	14.94	15.09
2391	NYSE	RS	Wed, Mar 17, 2004	14.84	15.42	14.82	15.34
2390	NYSE	RS	Tue, Mar 16, 2004	14.84	15.18	14.63	14.68
2389	NYSE	RS	Mon, Mar 15, 2004	15.46	15.49	14.63	14.72
2388	NYSE	RS	Fri, Mar 12, 2004	14.84	15.39	14.63	15.39
2387	NYSE	RS	Thu, Mar 11, 2004	15.10	15.78	14.83	14.84
2386	NYSE	RS	Wed, Mar 10, 2004	15.70	15.78	15.10	15.10
2385	NYSE	RS	Tue, Mar 9, 2004	15.94	15.96	15.60	15.77
2384	NYSE	RS	Mon, Mar 8, 2004	16.14	16.14	15.80	15.84
2383	NYSE	RS	Fri, Mar 5, 2004	15.79	16.15	15.70	16.09
2382	NYSE	RS	Thu, Mar 4, 2004	15.75	15.79	15.50	15.79
2381	NYSE	RS	Wed, Mar 3, 2004	15.91	15.91	15.51	15.63
2380	NYSE	RS	Tue, Mar 2, 2004	16.13	16.33	15.90	15.91
2379	NYSE	RS	Mon, Mar 1, 2004	15.89	16.25	15.87	16.15
2378	NYSE	RS	Fri, Feb 27, 2004	15.73	15.97	15.65	15.72
2377	NYSE	RS	Thu, Feb 26, 2004	15.46	15.93	15.34	15.75
2376	NYSE	RS	Wed, Feb 25, 2004	14.95	15.40	14.94	15.40
2375	NYSE	RS	Tue, Feb 24, 2004	15.10	15.49	14.90	14.90
2374	NYSE	RS	Mon, Feb 23, 2004	15.35	15.45	15.08	15.08
2373	NYSE	RS	Fri, Feb 20, 2004	15.35	15.35	14.86	15.27
2372	NYSE	RS	Thu, Feb 19, 2004	15.34	15.50	15.06	15.14
2371	NYSE	RS	Wed, Feb 18, 2004	15.50	15.56	14.96	15.16
2370	NYSE	RS	Tue, Feb 17, 2004	14.94	15.50	14.94	15.41
2369	NYSE	RS	Fri, Feb 13, 2004	15.26	15.31	14.67	14.89
2368	NYSE	RS	Thu, Feb 12, 2004	15.31	15.39	15.10	15.14
2367	NYSE	RS	Wed, Feb 11, 2004	15.16	15.32	14.91	15.25
2366	NYSE	RS	Tue, Feb 10, 2004	14.70	15.26	14.70	15.16
2365	NYSE	RS	Mon, Feb 9, 2004	14.21	14.67	14.18	14.56
2364	NYSE	RS	Fri, Feb 6, 2004	14.32	14.35	14.05	14.13
2363	NYSE	RS	Thu, Feb 5, 2004	13.79	14.25	13.79	14.23
2362	NYSE	RS	Wed, Feb 4, 2004	14.15	14.15	13.59	13.70
2361	NYSE	RS	Tue, Feb 3, 2004	14.54	14.54	14.15	14.15
2360	NYSE	RS	Mon, Feb 2, 2004	14.58	14.87	14.25	14.54
2359	NYSE	RS	Fri, Jan 30, 2004	14.45	14.61	14.23	14.50
2358	NYSE	RS	Thu, Jan 29, 2004	14.65	14.65	14.08	14.40
2357	NYSE	RS	Wed, Jan 28, 2004	15.49	15.50	14.38	14.46
2356	NYSE	RS	Tue, Jan 27, 2004	15.45	15.54	15.25	15.45
2355	NYSE	RS	Mon, Jan 26, 2004	15.80	15.85	15.10	15.37
2354	NYSE	RS	Fri, Jan 23, 2004	15.75	15.90	15.33	15.79
2353	NYSE	RS	Thu, Jan 22, 2004	16.25	16.29	15.54	15.62
2352	NYSE	RS	Wed, Jan 21, 2004	15.75	16.40	15.72	16.25
2351	NYSE	RS	Tue, Jan 20, 2004	15.63	15.72	15.56	15.62
2350	NYSE	RS	Fri, Jan 16, 2004	15.75	15.85	15.54	15.64
2349	NYSE	RS	Thu, Jan 15, 2004	15.88	15.88	15.08	15.29
2348	NYSE	RS	Wed, Jan 14, 2004	16.69	16.69	16.05	16.28
2347	NYSE	RS	Tue, Jan 13, 2004	16.57	16.69	16.06	16.69
2346	NYSE	RS	Mon, Jan 12, 2004	16.35	16.45	16.23	16.41
2345	NYSE	RS	Fri, Jan 9, 2004	16.93	16.93	16.27	16.27
2344	NYSE	RS	Thu, Jan 8, 2004	16.98	17.06	16.84	16.93
2343	NYSE	RS	Wed, Jan 7, 2004	16.70	16.86	16.45	16.86
2342	NYSE	RS	Tue, Jan 6, 2004	17.24	17.35	16.70	16.70
2341	NYSE	RS	Mon, Jan 5, 2004	17.55	17.55	17.05	17.09
2340	NYSE	RS	Fri, Jan 2, 2004	17.15	17.55	17.15	17.24
2339	NYSE	RS	Wed, Dec 31, 2003	17.30	17.31	16.50	16.61
2338	NYSE	RS	Tue, Dec 30, 2003	17.50	17.50	17.17	17.34
2337	NYSE	RS	Mon, Dec 29, 2003	16.83	17.50	16.83	17.50
2336	NYSE	RS	Fri, Dec 26, 2003	16.61	16.83	16.61	16.83
2335	NYSE	RS	Wed, Dec 24, 2003	16.89	16.89	16.62	16.63
2334	NYSE	RS	Tue, Dec 23, 2003	16.83	16.95	16.55	16.95
2333	NYSE	RS	Mon, Dec 22, 2003	16.48	16.83	16.45	16.83
2332	NYSE	RS	Fri, Dec 19, 2003	16.75	16.79	16.28	16.49
2331	NYSE	RS	Thu, Dec 18, 2003	15.83	17.01	15.83	16.75
2330	NYSE	RS	Wed, Dec 17, 2003	15.93	16.04	15.82	15.95
2329	NYSE	RS	Tue, Dec 16, 2003	15.66	15.93	15.41	15.93
2328	NYSE	RS	Mon, Dec 15, 2003	15.97	16.11	15.66	15.71
2327	NYSE	RS	Fri, Dec 12, 2003	15.47	15.82	15.39	15.82
2326	NYSE	RS	Thu, Dec 11, 2003	14.90	15.78	14.90	15.39
2325	NYSE	RS	Wed, Dec 10, 2003	16.18	16.22	15.08	15.08
2324	NYSE	RS	Tue, Dec 9, 2003	16.08	16.38	16.05	16.23
2323	NYSE	RS	Mon, Dec 8, 2003	15.90	16.15	15.88	16.02
2322	NYSE	RS	Fri, Dec 5, 2003	15.83	15.97	15.60	15.85
2321	NYSE	RS	Thu, Dec 4, 2003	15.48	16.02	15.36	15.94
2320	NYSE	RS	Wed, Dec 3, 2003	15.42	15.69	15.35	15.35
2319	NYSE	RS	Tue, Dec 2, 2003	15.51	15.54	15.39	15.41
2318	NYSE	RS	Mon, Dec 1, 2003	14.85	15.63	14.85	15.39
2317	NYSE	RS	Fri, Nov 28, 2003	14.88	14.98	14.74	14.74
2316	NYSE	RS	Wed, Nov 26, 2003	14.85	14.99	14.59	14.92
2315	NYSE	RS	Tue, Nov 25, 2003	14.98	15.08	14.91	15.04
2314	NYSE	RS	Mon, Nov 24, 2003	15.04	15.12	14.88	15.08
2313	NYSE	RS	Fri, Nov 21, 2003	15.41	15.41	14.90	15.13
2312	NYSE	RS	Thu, Nov 20, 2003	15.28	15.50	15.20	15.41
2311	NYSE	RS	Wed, Nov 19, 2003	14.88	15.34	14.84	15.28
2310	NYSE	RS	Tue, Nov 18, 2003	14.94	15.07	14.81	14.93
2309	NYSE	RS	Mon, Nov 17, 2003	14.67	14.99	14.65	14.99
2308	NYSE	RS	Fri, Nov 14, 2003	15.11	15.13	14.66	14.67
2307	NYSE	RS	Thu, Nov 13, 2003	14.91	15.18	14.91	15.06
2306	NYSE	RS	Wed, Nov 12, 2003	14.33	14.91	14.33	14.91
2305	NYSE	RS	Tue, Nov 11, 2003	14.45	14.53	14.36	14.39
2304	NYSE	RS	Mon, Nov 10, 2003	14.65	14.73	14.45	14.48
2303	NYSE	RS	Fri, Nov 7, 2003	14.50	14.65	14.48	14.65
2302	NYSE	RS	Thu, Nov 6, 2003	14.83	14.83	14.35	14.50
2301	NYSE	RS	Wed, Nov 5, 2003	15.03	15.03	14.65	14.83
2300	NYSE	RS	Tue, Nov 4, 2003	14.75	15.15	14.75	14.99
2299	NYSE	RS	Mon, Nov 3, 2003	14.37	14.70	14.37	14.70
2298	NYSE	RS	Fri, Oct 31, 2003	14.21	14.48	14.04	14.35
2297	NYSE	RS	Thu, Oct 30, 2003	14.33	14.47	14.09	14.15
2296	NYSE	RS	Wed, Oct 29, 2003	13.58	14.26	13.57	14.20
2295	NYSE	RS	Tue, Oct 28, 2003	13.75	13.75	13.32	13.53
2294	NYSE	RS	Mon, Oct 27, 2003	13.28	13.87	13.14	13.84
2293	NYSE	RS	Fri, Oct 24, 2003	13.10	13.25	12.91	13.12
2292	NYSE	RS	Thu, Oct 23, 2003	13.54	13.60	13.03	13.05
2291	NYSE	RS	Wed, Oct 22, 2003	13.70	13.78	13.39	13.54
2290	NYSE	RS	Tue, Oct 21, 2003	13.33	13.74	13.32	13.74
2289	NYSE	RS	Mon, Oct 20, 2003	12.62	13.34	12.62	13.33
2288	NYSE	RS	Fri, Oct 17, 2003	13.15	13.33	12.54	12.54
2287	NYSE	RS	Thu, Oct 16, 2003	12.12	12.58	12.10	12.58
2286	NYSE	RS	Wed, Oct 15, 2003	12.11	12.13	11.97	12.01
2285	NYSE	RS	Tue, Oct 14, 2003	11.98	12.15	11.78	12.10
2284	NYSE	RS	Mon, Oct 13, 2003	11.57	11.91	11.57	11.91
2283	NYSE	RS	Fri, Oct 10, 2003	11.65	11.68	11.43	11.52
2282	NYSE	RS	Thu, Oct 9, 2003	11.53	11.70	11.48	11.62
2281	NYSE	RS	Wed, Oct 8, 2003	11.70	11.70	11.44	11.45
2280	NYSE	RS	Tue, Oct 7, 2003	11.59	11.75	11.52	11.72
2279	NYSE	RS	Mon, Oct 6, 2003	11.43	11.63	11.41	11.56
2278	NYSE	RS	Fri, Oct 3, 2003	11.50	11.63	11.47	11.50
2277	NYSE	RS	Thu, Oct 2, 2003	11.44	11.55	11.39	11.48
2276	NYSE	RS	Wed, Oct 1, 2003	11.10	11.50	11.06	11.45
2275	NYSE	RS	Tue, Sep 30, 2003	11.10	11.38	10.95	11.10
2274	NYSE	RS	Mon, Sep 29, 2003	10.75	11.13	10.69	11.12
2273	NYSE	RS	Fri, Sep 26, 2003	11.00	11.06	10.71	10.71
2272	NYSE	RS	Thu, Sep 25, 2003	11.30	11.33	10.95	11.00
2271	NYSE	RS	Wed, Sep 24, 2003	11.52	11.55	11.26	11.28
2270	NYSE	RS	Tue, Sep 23, 2003	11.38	11.53	11.38	11.52
2269	NYSE	RS	Mon, Sep 22, 2003	11.55	11.55	11.18	11.38
2268	NYSE	RS	Fri, Sep 19, 2003	11.45	11.61	11.45	11.54
2267	NYSE	RS	Thu, Sep 18, 2003	11.44	11.54	11.43	11.51
2266	NYSE	RS	Wed, Sep 17, 2003	11.50	11.50	11.36	11.44
2265	NYSE	RS	Tue, Sep 16, 2003	11.40	11.56	11.38	11.54
2264	NYSE	RS	Mon, Sep 15, 2003	11.48	11.50	11.34	11.36
2263	NYSE	RS	Fri, Sep 12, 2003	11.46	11.57	11.34	11.43
2262	NYSE	RS	Thu, Sep 11, 2003	11.45	11.51	11.39	11.47
2261	NYSE	RS	Wed, Sep 10, 2003	11.50	11.50	11.33	11.42
2260	NYSE	RS	Tue, Sep 9, 2003	11.69	11.69	11.41	11.41
2259	NYSE	RS	Mon, Sep 8, 2003	11.61	11.75	11.55	11.63
2258	NYSE	RS	Fri, Sep 5, 2003	11.55	11.70	11.54	11.61
2257	NYSE	RS	Thu, Sep 4, 2003	11.59	11.60	11.41	11.54
2256	NYSE	RS	Wed, Sep 3, 2003	11.58	11.67	11.55	11.58
2255	NYSE	RS	Tue, Sep 2, 2003	11.54	11.65	11.45	11.55
2254	NYSE	RS	Fri, Aug 29, 2003	11.49	11.63	11.49	11.54
2253	NYSE	RS	Thu, Aug 28, 2003	11.48	11.54	11.25	11.51
2252	NYSE	RS	Wed, Aug 27, 2003	11.48	11.51	11.44	11.48
2251	NYSE	RS	Tue, Aug 26, 2003	11.33	11.50	11.14	11.50
2250	NYSE	RS	Mon, Aug 25, 2003	11.40	11.40	11.20	11.35
2249	NYSE	RS	Fri, Aug 22, 2003	11.48	11.50	11.35	11.43
2248	NYSE	RS	Thu, Aug 21, 2003	11.50	11.58	11.45	11.55
2247	NYSE	RS	Wed, Aug 20, 2003	11.80	11.80	11.46	11.50
2246	NYSE	RS	Tue, Aug 19, 2003	11.74	11.90	11.74	11.84
2245	NYSE	RS	Mon, Aug 18, 2003	11.58	11.80	11.56	11.73
2244	NYSE	RS	Fri, Aug 15, 2003	11.55	11.55	11.50	11.54
2243	NYSE	RS	Thu, Aug 14, 2003	11.50	11.61	11.48	11.55
2242	NYSE	RS	Wed, Aug 13, 2003	11.55	11.78	11.48	11.54
2241	NYSE	RS	Tue, Aug 12, 2003	11.04	11.65	11.04	11.65
2240	NYSE	RS	Mon, Aug 11, 2003	10.80	11.14	10.80	11.12
2239	NYSE	RS	Fri, Aug 8, 2003	10.75	10.80	10.68	10.77
2238	NYSE	RS	Thu, Aug 7, 2003	10.78	10.79	10.65	10.69
2237	NYSE	RS	Wed, Aug 6, 2003	10.89	10.89	10.76	10.78
2236	NYSE	RS	Tue, Aug 5, 2003	11.01	11.04	10.83	10.84
2235	NYSE	RS	Mon, Aug 4, 2003	11.22	11.22	11.00	11.00
2234	NYSE	RS	Fri, Aug 1, 2003	11.20	11.32	11.01	11.21
2233	NYSE	RS	Thu, Jul 31, 2003	11.25	11.25	11.03	11.20
2232	NYSE	RS	Wed, Jul 30, 2003	10.94	11.25	10.75	11.25
2231	NYSE	RS	Tue, Jul 29, 2003	10.75	10.99	10.62	10.99
2230	NYSE	RS	Mon, Jul 28, 2003	10.53	10.83	10.53	10.72
2229	NYSE	RS	Fri, Jul 25, 2003	10.45	10.62	10.39	10.53
2228	NYSE	RS	Thu, Jul 24, 2003	10.31	10.66	10.31	10.42
2227	NYSE	RS	Wed, Jul 23, 2003	10.44	10.48	10.20	10.31
2226	NYSE	RS	Tue, Jul 22, 2003	10.16	10.43	10.08	10.42
2225	NYSE	RS	Mon, Jul 21, 2003	10.34	10.35	10.08	10.16
2224	NYSE	RS	Fri, Jul 18, 2003	10.05	10.44	10.04	10.40
2223	NYSE	RS	Thu, Jul 17, 2003	10.00	10.09	9.87	9.98
2222	NYSE	RS	Wed, Jul 16, 2003	10.53	10.75	9.85	9.87
2221	NYSE	RS	Tue, Jul 15, 2003	10.75	10.81	10.53	10.53
2220	NYSE	RS	Mon, Jul 14, 2003	10.68	10.95	10.67	10.75
2219	NYSE	RS	Fri, Jul 11, 2003	10.47	10.73	10.40	10.62
2218	NYSE	RS	Thu, Jul 10, 2003	10.64	10.70	10.44	10.46
2217	NYSE	RS	Wed, Jul 9, 2003	10.55	10.70	10.40	10.70
2216	NYSE	RS	Tue, Jul 8, 2003	10.15	10.55	10.15	10.53
2215	NYSE	RS	Mon, Jul 7, 2003	10.20	10.51	10.11	10.15
2214	NYSE	RS	Thu, Jul 3, 2003	10.20	10.21	10.13	10.14
2213	NYSE	RS	Wed, Jul 2, 2003	10.15	10.30	10.13	10.23
2212	NYSE	RS	Tue, Jul 1, 2003	10.35	10.35	10.11	10.12
2211	NYSE	RS	Mon, Jun 30, 2003	10.45	10.47	10.25	10.35
2210	NYSE	RS	Fri, Jun 27, 2003	10.63	10.73	10.42	10.45
2209	NYSE	RS	Thu, Jun 26, 2003	10.28	10.68	10.25	10.63
2208	NYSE	RS	Wed, Jun 25, 2003	10.39	10.39	10.19	10.26
2207	NYSE	RS	Tue, Jun 24, 2003	10.35	10.50	10.30	10.44
2206	NYSE	RS	Mon, Jun 23, 2003	10.56	10.57	10.26	10.38
2205	NYSE	RS	Fri, Jun 20, 2003	10.54	10.65	10.46	10.56
2204	NYSE	RS	Thu, Jun 19, 2003	10.50	10.70	10.46	10.50
2203	NYSE	RS	Wed, Jun 18, 2003	10.26	10.58	10.26	10.58
2202	NYSE	RS	Tue, Jun 17, 2003	10.40	10.40	10.23	10.29
2201	NYSE	RS	Mon, Jun 16, 2003	10.11	10.36	10.11	10.36
2200	NYSE	RS	Fri, Jun 13, 2003	10.48	10.48	10.08	10.10
2199	NYSE	RS	Thu, Jun 12, 2003	10.05	10.35	10.00	10.35
2198	NYSE	RS	Wed, Jun 11, 2003	9.82	10.18	9.73	10.05
2197	NYSE	RS	Tue, Jun 10, 2003	9.75	9.83	9.58	9.82
2196	NYSE	RS	Mon, Jun 9, 2003	10.00	10.02	9.77	9.83
2195	NYSE	RS	Fri, Jun 6, 2003	10.03	10.25	10.03	10.05
2194	NYSE	RS	Thu, Jun 5, 2003	10.03	10.07	9.99	10.00
2193	NYSE	RS	Wed, Jun 4, 2003	9.88	10.25	9.87	10.00
2192	NYSE	RS	Tue, Jun 3, 2003	9.95	9.96	9.79	9.88
2191	NYSE	RS	Mon, Jun 2, 2003	9.65	10.03	9.65	10.00
2190	NYSE	RS	Fri, May 30, 2003	9.50	9.75	9.43	9.61
2189	NYSE	RS	Thu, May 29, 2003	9.75	9.85	9.56	9.74
2188	NYSE	RS	Wed, May 28, 2003	9.23	9.28	9.08	9.20
2187	NYSE	RS	Tue, May 27, 2003	8.88	9.23	8.85	9.23
2186	NYSE	RS	Fri, May 23, 2003	8.63	8.87	8.62	8.83
2185	NYSE	RS	Thu, May 22, 2003	8.58	8.68	8.51	8.63
2184	NYSE	RS	Wed, May 21, 2003	8.78	8.87	8.46	8.59
2183	NYSE	RS	Tue, May 20, 2003	8.63	8.88	8.60	8.83
2182	NYSE	RS	Mon, May 19, 2003	8.88	8.94	8.55	8.56
2181	NYSE	RS	Fri, May 16, 2003	8.96	9.02	8.88	8.88
2180	NYSE	RS	Thu, May 15, 2003	9.00	9.05	8.98	9.05
2179	NYSE	RS	Wed, May 14, 2003	8.98	9.08	8.97	9.07
2178	NYSE	RS	Tue, May 13, 2003	8.94	9.03	8.90	8.98
2177	NYSE	RS	Mon, May 12, 2003	9.03	9.07	8.96	9.00
2176	NYSE	RS	Fri, May 9, 2003	8.89	9.03	8.89	9.00
2175	NYSE	RS	Thu, May 8, 2003	8.96	8.99	8.86	8.92
2174	NYSE	RS	Wed, May 7, 2003	8.97	9.12	8.84	8.94
2173	NYSE	RS	Tue, May 6, 2003	8.80	9.03	8.76	8.99
2172	NYSE	RS	Mon, May 5, 2003	8.61	8.77	8.50	8.75
2171	NYSE	RS	Fri, May 2, 2003	8.45	8.60	8.45	8.59
2170	NYSE	RS	Thu, May 1, 2003	8.48	8.51	8.35	8.48
2169	NYSE	RS	Wed, Apr 30, 2003	8.39	8.53	8.35	8.50
2168	NYSE	RS	Tue, Apr 29, 2003	8.30	8.45	8.30	8.36
2167	NYSE	RS	Mon, Apr 28, 2003	8.10	8.33	8.05	8.33
2166	NYSE	RS	Fri, Apr 25, 2003	8.06	8.10	8.05	8.07
2165	NYSE	RS	Thu, Apr 24, 2003	8.05	8.10	8.03	8.05
2164	NYSE	RS	Wed, Apr 23, 2003	8.09	8.20	8.05	8.10
2163	NYSE	RS	Tue, Apr 22, 2003	8.06	8.13	8.02	8.07
2162	NYSE	RS	Mon, Apr 21, 2003	8.09	8.19	7.94	8.09
2161	NYSE	RS	Thu, Apr 17, 2003	7.98	8.04	7.70	8.04
2160	NYSE	RS	Wed, Apr 16, 2003	7.61	7.71	7.60	7.66
2159	NYSE	RS	Tue, Apr 15, 2003	7.59	7.59	7.53	7.55
2158	NYSE	RS	Mon, Apr 14, 2003	7.58	7.63	7.51	7.59
2157	NYSE	RS	Fri, Apr 11, 2003	7.56	7.61	7.48	7.54
2156	NYSE	RS	Thu, Apr 10, 2003	7.55	7.64	7.45	7.52
2155	NYSE	RS	Wed, Apr 9, 2003	7.50	7.59	7.35	7.52
2154	NYSE	RS	Tue, Apr 8, 2003	7.69	7.69	7.53	7.53
2153	NYSE	RS	Mon, Apr 7, 2003	7.66	7.83	7.54	7.58
2152	NYSE	RS	Fri, Apr 4, 2003	7.50	7.66	7.48	7.56
2151	NYSE	RS	Thu, Apr 3, 2003	7.50	7.51	7.45	7.50
2150	NYSE	RS	Wed, Apr 2, 2003	7.37	7.56	7.37	7.49
2149	NYSE	RS	Tue, Apr 1, 2003	7.50	7.51	7.31	7.33
2148	NYSE	RS	Mon, Mar 31, 2003	7.50	7.58	7.26	7.55
2147	NYSE	RS	Fri, Mar 28, 2003	7.65	7.68	7.50	7.50
2146	NYSE	RS	Thu, Mar 27, 2003	7.74	7.75	7.59	7.59
2145	NYSE	RS	Wed, Mar 26, 2003	8.06	8.06	7.74	7.75
2144	NYSE	RS	Tue, Mar 25, 2003	7.72	8.09	7.72	8.06
2143	NYSE	RS	Mon, Mar 24, 2003	8.32	8.32	7.75	7.76
2142	NYSE	RS	Fri, Mar 21, 2003	7.65	8.45	7.58	8.45
2141	NYSE	RS	Thu, Mar 20, 2003	7.70	7.84	7.50	7.70
2140	NYSE	RS	Wed, Mar 19, 2003	7.68	7.85	7.65	7.75
2139	NYSE	RS	Tue, Mar 18, 2003	7.62	7.76	7.58	7.68
2138	NYSE	RS	Mon, Mar 17, 2003	7.10	7.69	7.10	7.69
2137	NYSE	RS	Fri, Mar 14, 2003	7.05	7.18	7.03	7.07
2136	NYSE	RS	Thu, Mar 13, 2003	6.74	7.03	6.58	7.02
2135	NYSE	RS	Wed, Mar 12, 2003	6.97	6.97	6.74	6.74
2134	NYSE	RS	Tue, Mar 11, 2003	7.26	7.40	6.94	6.98
2133	NYSE	RS	Mon, Mar 10, 2003	7.55	7.55	7.26	7.26
2132	NYSE	RS	Fri, Mar 7, 2003	7.35	7.83	7.35	7.58
2131	NYSE	RS	Thu, Mar 6, 2003	7.50	7.54	7.23	7.40
2130	NYSE	RS	Wed, Mar 5, 2003	7.60	7.65	7.50	7.62
2129	NYSE	RS	Tue, Mar 4, 2003	7.63	7.75	7.57	7.63
2128	NYSE	RS	Mon, Mar 3, 2003	8.15	8.23	7.81	7.90
2127	NYSE	RS	Fri, Feb 28, 2003	8.15	8.20	8.12	8.18
2126	NYSE	RS	Thu, Feb 27, 2003	7.98	8.07	7.87	8.07
2125	NYSE	RS	Wed, Feb 26, 2003	8.08	8.12	7.86	7.90
2124	NYSE	RS	Tue, Feb 25, 2003	8.05	8.07	7.88	8.05
2123	NYSE	RS	Mon, Feb 24, 2003	8.18	8.18	7.91	8.03
2122	NYSE	RS	Fri, Feb 21, 2003	8.05	8.22	7.88	8.20
2121	NYSE	RS	Thu, Feb 20, 2003	8.00	8.13	7.85	8.07
2120	NYSE	RS	Wed, Feb 19, 2003	8.20	8.20	7.86	8.00
2119	NYSE	RS	Tue, Feb 18, 2003	7.75	8.15	7.70	8.15
2118	NYSE	RS	Fri, Feb 14, 2003	7.80	7.85	7.65	7.73
2117	NYSE	RS	Thu, Feb 13, 2003	7.78	7.82	7.68	7.79
2116	NYSE	RS	Wed, Feb 12, 2003	7.96	7.96	7.70	7.78
2115	NYSE	RS	Tue, Feb 11, 2003	8.45	8.45	7.89	7.95
2114	NYSE	RS	Mon, Feb 10, 2003	8.91	8.91	7.59	8.38
2113	NYSE	RS	Fri, Feb 7, 2003	8.98	9.03	8.61	8.91
2112	NYSE	RS	Thu, Feb 6, 2003	9.10	9.17	8.81	8.91
2111	NYSE	RS	Wed, Feb 5, 2003	9.00	9.13	8.86	8.97
2110	NYSE	RS	Tue, Feb 4, 2003	9.43	9.43	9.01	9.05
2109	NYSE	RS	Mon, Feb 3, 2003	9.45	9.58	9.25	9.46
2108	NYSE	RS	Fri, Jan 31, 2003	9.56	9.85	9.43	9.45
2107	NYSE	RS	Thu, Jan 30, 2003	9.13	9.70	9.10	9.54
2106	NYSE	RS	Wed, Jan 29, 2003	9.40	9.40	9.00	9.08
2105	NYSE	RS	Tue, Jan 28, 2003	9.30	9.63	9.29	9.45
2104	NYSE	RS	Mon, Jan 27, 2003	9.58	9.58	9.41	9.43
2103	NYSE	RS	Fri, Jan 24, 2003	9.86	9.86	9.58	9.63
2102	NYSE	RS	Thu, Jan 23, 2003	9.68	9.92	9.52	9.89
2101	NYSE	RS	Wed, Jan 22, 2003	9.80	9.95	9.70	9.70
2100	NYSE	RS	Tue, Jan 21, 2003	10.13	10.18	9.84	9.84
2099	NYSE	RS	Fri, Jan 17, 2003	10.20	10.20	9.96	10.08
2098	NYSE	RS	Thu, Jan 16, 2003	10.29	10.30	10.00	10.23
2097	NYSE	RS	Wed, Jan 15, 2003	10.45	10.60	9.92	10.28
2096	NYSE	RS	Tue, Jan 14, 2003	10.58	10.60	10.32	10.49
2095	NYSE	RS	Mon, Jan 13, 2003	10.58	10.67	10.50	10.60
2094	NYSE	RS	Fri, Jan 10, 2003	10.60	10.65	10.49	10.54
2093	NYSE	RS	Thu, Jan 9, 2003	10.26	10.68	10.26	10.63
2092	NYSE	RS	Wed, Jan 8, 2003	10.58	10.58	10.25	10.25
2091	NYSE	RS	Tue, Jan 7, 2003	10.55	10.63	10.43	10.55
2090	NYSE	RS	Mon, Jan 6, 2003	10.50	10.60	10.44	10.53
2089	NYSE	RS	Fri, Jan 3, 2003	10.55	10.60	10.48	10.48
2088	NYSE	RS	Thu, Jan 2, 2003	10.50	10.62	10.41	10.50
2087	NYSE	RS	Tue, Dec 31, 2002	10.40	10.75	10.22	10.42
2086	NYSE	RS	Mon, Dec 30, 2002	10.43	10.52	10.28	10.35
2085	NYSE	RS	Fri, Dec 27, 2002	10.33	10.51	10.23	10.40
2084	NYSE	RS	Thu, Dec 26, 2002	10.38	10.42	10.27	10.33
2083	NYSE	RS	Tue, Dec 24, 2002	10.73	10.73	10.29	10.45
2082	NYSE	RS	Mon, Dec 23, 2002	11.13	11.19	10.83	10.83
2081	NYSE	RS	Fri, Dec 20, 2002	11.23	11.23	10.99	11.16
2080	NYSE	RS	Thu, Dec 19, 2002	10.88	11.18	10.88	11.15
2079	NYSE	RS	Wed, Dec 18, 2002	11.28	11.28	10.75	10.85
2078	NYSE	RS	Tue, Dec 17, 2002	11.03	11.50	11.03	11.35
2077	NYSE	RS	Mon, Dec 16, 2002	11.00	11.07	10.94	11.00
2076	NYSE	RS	Fri, Dec 13, 2002	11.11	11.11	10.85	10.98
2075	NYSE	RS	Thu, Dec 12, 2002	10.99	11.16	10.93	11.11
2074	NYSE	RS	Wed, Dec 11, 2002	11.06	11.06	10.83	10.95
2073	NYSE	RS	Tue, Dec 10, 2002	10.90	11.20	10.90	11.06
2072	NYSE	RS	Mon, Dec 9, 2002	11.21	11.21	10.83	10.88
2071	NYSE	RS	Fri, Dec 6, 2002	11.35	11.35	11.16	11.26
2070	NYSE	RS	Thu, Dec 5, 2002	11.60	11.61	11.25	11.39
2069	NYSE	RS	Wed, Dec 4, 2002	11.38	11.63	11.37	11.58
2068	NYSE	RS	Tue, Dec 3, 2002	11.60	11.63	11.42	11.45
2067	NYSE	RS	Mon, Dec 2, 2002	11.45	11.75	11.45	11.65
2066	NYSE	RS	Fri, Nov 29, 2002	11.28	11.50	11.12	11.35
2065	NYSE	RS	Wed, Nov 27, 2002	10.42	11.24	10.42	11.21
2064	NYSE	RS	Tue, Nov 26, 2002	10.73	10.73	10.11	10.38
2063	NYSE	RS	Mon, Nov 25, 2002	10.75	10.77	10.40	10.75
2062	NYSE	RS	Fri, Nov 22, 2002	10.75	10.83	10.64	10.74
2061	NYSE	RS	Thu, Nov 21, 2002	10.65	11.17	10.53	10.92
2060	NYSE	RS	Wed, Nov 20, 2002	10.48	10.73	10.46	10.56
2059	NYSE	RS	Tue, Nov 19, 2002	10.45	10.73	10.41	10.51
2058	NYSE	RS	Mon, Nov 18, 2002	10.50	10.70	10.40	10.47
2057	NYSE	RS	Fri, Nov 15, 2002	10.67	10.67	10.54	10.54
2056	NYSE	RS	Thu, Nov 14, 2002	10.29	10.68	10.26	10.67
2055	NYSE	RS	Wed, Nov 13, 2002	10.42	10.50	10.19	10.29
2054	NYSE	RS	Tue, Nov 12, 2002	10.38	10.67	10.29	10.42
2053	NYSE	RS	Mon, Nov 11, 2002	10.40	10.50	10.30	10.30
2052	NYSE	RS	Fri, Nov 8, 2002	10.98	11.08	10.43	10.49
2051	NYSE	RS	Thu, Nov 7, 2002	11.30	11.30	10.87	11.00
2050	NYSE	RS	Wed, Nov 6, 2002	11.03	11.35	11.00	11.33
2049	NYSE	RS	Tue, Nov 5, 2002	11.15	11.23	10.84	11.00
2048	NYSE	RS	Mon, Nov 4, 2002	11.00	11.23	10.88	11.18
2047	NYSE	RS	Fri, Nov 1, 2002	10.50	10.95	10.50	10.95
2046	NYSE	RS	Thu, Oct 31, 2002	10.50	10.56	10.40	10.48
2045	NYSE	RS	Wed, Oct 30, 2002	10.18	10.55	10.15	10.55
2044	NYSE	RS	Tue, Oct 29, 2002	10.28	10.30	9.93	10.15
2043	NYSE	RS	Mon, Oct 28, 2002	10.35	10.43	10.15	10.28
2042	NYSE	RS	Fri, Oct 25, 2002	10.48	10.50	10.26	10.33
2041	NYSE	RS	Thu, Oct 24, 2002	10.60	10.60	10.43	10.49
2040	NYSE	RS	Wed, Oct 23, 2002	10.65	10.67	10.27	10.59
2039	NYSE	RS	Tue, Oct 22, 2002	11.00	11.00	10.65	10.69
2038	NYSE	RS	Mon, Oct 21, 2002	10.50	11.08	10.50	11.00
2037	NYSE	RS	Fri, Oct 18, 2002	10.13	10.50	9.95	10.50
2036	NYSE	RS	Thu, Oct 17, 2002	10.45	10.46	9.55	10.11
2035	NYSE	RS	Wed, Oct 16, 2002	11.20	11.20	10.75	10.76
2034	NYSE	RS	Tue, Oct 15, 2002	10.40	11.33	10.38	11.33
2033	NYSE	RS	Mon, Oct 14, 2002	10.23	10.50	10.07	10.36
2032	NYSE	RS	Fri, Oct 11, 2002	10.05	10.38	10.05	10.18
2031	NYSE	RS	Thu, Oct 10, 2002	9.70	10.09	9.50	10.03
2030	NYSE	RS	Wed, Oct 9, 2002	10.70	10.70	9.75	9.75
2029	NYSE	RS	Tue, Oct 8, 2002	10.60	10.82	10.50	10.67
2028	NYSE	RS	Mon, Oct 7, 2002	10.83	10.99	10.60	10.60
2027	NYSE	RS	Fri, Oct 4, 2002	11.33	11.42	10.85	10.88
2026	NYSE	RS	Thu, Oct 3, 2002	11.51	11.79	11.33	11.33
2025	NYSE	RS	Wed, Oct 2, 2002	11.57	11.78	11.40	11.53
2024	NYSE	RS	Tue, Oct 1, 2002	10.95	11.60	10.82	11.60
2023	NYSE	RS	Mon, Sep 30, 2002	11.15	11.15	10.78	10.93
2022	NYSE	RS	Fri, Sep 27, 2002	11.38	11.38	11.12	11.13
2021	NYSE	RS	Thu, Sep 26, 2002	11.33	11.42	11.20	11.35
2020	NYSE	RS	Wed, Sep 25, 2002	11.30	11.55	11.15	11.30
2019	NYSE	RS	Tue, Sep 24, 2002	11.08	11.64	11.08	11.25
2018	NYSE	RS	Mon, Sep 23, 2002	12.03	12.03	10.99	11.07
2017	NYSE	RS	Fri, Sep 20, 2002	12.15	12.22	12.01	12.03
2016	NYSE	RS	Thu, Sep 19, 2002	12.03	12.18	12.00	12.00
2015	NYSE	RS	Wed, Sep 18, 2002	11.95	12.19	11.87	12.03
2014	NYSE	RS	Tue, Sep 17, 2002	11.98	12.01	11.79	11.95
2013	NYSE	RS	Mon, Sep 16, 2002	12.00	12.06	11.85	11.85
2012	NYSE	RS	Fri, Sep 13, 2002	11.73	12.10	11.73	12.03
2011	NYSE	RS	Thu, Sep 12, 2002	11.75	11.91	11.65	11.75
2010	NYSE	RS	Wed, Sep 11, 2002	11.66	11.91	11.66	11.80
2009	NYSE	RS	Tue, Sep 10, 2002	11.63	11.85	11.62	11.63
2008	NYSE	RS	Mon, Sep 9, 2002	12.00	12.03	11.61	11.63
2007	NYSE	RS	Fri, Sep 6, 2002	11.55	11.90	11.51	11.86
2006	NYSE	RS	Thu, Sep 5, 2002	11.96	11.96	11.55	11.55
2005	NYSE	RS	Wed, Sep 4, 2002	11.58	11.96	11.49	11.96
2004	NYSE	RS	Tue, Sep 3, 2002	12.14	12.14	11.50	11.53
2003	NYSE	RS	Fri, Aug 30, 2002	12.11	12.26	12.10	12.10
2002	NYSE	RS	Thu, Aug 29, 2002	11.93	12.13	11.80	12.10
2001	NYSE	RS	Wed, Aug 28, 2002	12.38	12.38	11.89	11.89
2000	NYSE	RS	Tue, Aug 27, 2002	12.70	12.78	12.40	12.40
1999	NYSE	RS	Mon, Aug 26, 2002	12.53	12.65	12.36	12.65
1998	NYSE	RS	Fri, Aug 23, 2002	12.68	12.86	12.58	12.58
1997	NYSE	RS	Thu, Aug 22, 2002	12.78	12.80	12.60	12.75
1996	NYSE	RS	Wed, Aug 21, 2002	12.55	12.85	12.47	12.73
1995	NYSE	RS	Tue, Aug 20, 2002	12.73	12.75	12.50	12.50
1994	NYSE	RS	Mon, Aug 19, 2002	12.50	12.70	12.45	12.66
1993	NYSE	RS	Fri, Aug 16, 2002	12.48	12.48	12.14	12.38
1992	NYSE	RS	Thu, Aug 15, 2002	12.20	12.42	12.13	12.37
1991	NYSE	RS	Wed, Aug 14, 2002	12.11	12.12	11.61	12.12
1990	NYSE	RS	Tue, Aug 13, 2002	12.40	12.59	12.08	12.09
1989	NYSE	RS	Mon, Aug 12, 2002	12.45	12.50	12.24	12.40
1988	NYSE	RS	Fri, Aug 9, 2002	12.40	12.60	12.28	12.52
1987	NYSE	RS	Thu, Aug 8, 2002	12.37	12.60	12.33	12.35
1986	NYSE	RS	Wed, Aug 7, 2002	12.09	12.34	11.92	12.34
1985	NYSE	RS	Tue, Aug 6, 2002	11.75	12.06	11.68	12.06
1984	NYSE	RS	Mon, Aug 5, 2002	12.08	12.09	11.75	11.75
1983	NYSE	RS	Fri, Aug 2, 2002	12.68	12.70	12.05	12.05
1982	NYSE	RS	Thu, Aug 1, 2002	12.45	12.56	12.30	12.55
1981	NYSE	RS	Wed, Jul 31, 2002	12.78	12.78	12.33	12.40
1980	NYSE	RS	Tue, Jul 30, 2002	12.88	12.88	12.60	12.75
1979	NYSE	RS	Mon, Jul 29, 2002	12.00	12.90	12.00	12.85
1978	NYSE	RS	Fri, Jul 26, 2002	12.58	12.60	12.33	12.35
1977	NYSE	RS	Thu, Jul 25, 2002	12.43	12.81	12.29	12.51
1976	NYSE	RS	Wed, Jul 24, 2002	11.08	12.25	10.92	12.25
1975	NYSE	RS	Tue, Jul 23, 2002	12.08	12.13	11.01	11.07
1974	NYSE	RS	Mon, Jul 22, 2002	12.63	12.65	11.90	12.00
1973	NYSE	RS	Fri, Jul 19, 2002	13.29	13.29	12.53	12.65
1972	NYSE	RS	Thu, Jul 18, 2002	13.18	13.52	13.02	13.29
1971	NYSE	RS	Wed, Jul 17, 2002	13.05	13.35	12.63	13.13
1970	NYSE	RS	Tue, Jul 16, 2002	13.70	13.70	12.75	12.96
1969	NYSE	RS	Mon, Jul 15, 2002	14.25	14.25	13.53	13.70
1968	NYSE	RS	Fri, Jul 12, 2002	14.58	14.83	14.16	14.33
1967	NYSE	RS	Thu, Jul 11, 2002	15.40	15.40	14.48	14.58
1966	NYSE	RS	Wed, Jul 10, 2002	15.66	15.81	15.37	15.41
1965	NYSE	RS	Tue, Jul 9, 2002	15.50	16.00	15.50	15.67
1964	NYSE	RS	Mon, Jul 8, 2002	14.70	15.48	14.70	15.40
1963	NYSE	RS	Fri, Jul 5, 2002	14.00	14.75	14.00	14.75
1962	NYSE	RS	Wed, Jul 3, 2002	14.78	14.78	13.75	13.96
1961	NYSE	RS	Tue, Jul 2, 2002	15.10	15.15	14.75	14.75
1960	NYSE	RS	Mon, Jul 1, 2002	15.30	15.32	15.02	15.11
1959	NYSE	RS	Fri, Jun 28, 2002	14.95	15.50	14.95	15.25
1958	NYSE	RS	Thu, Jun 27, 2002	14.48	15.00	14.35	15.00
1957	NYSE	RS	Wed, Jun 26, 2002	14.20	14.56	14.15	14.56
1956	NYSE	RS	Tue, Jun 25, 2002	15.12	15.22	14.63	14.73
1955	NYSE	RS	Mon, Jun 24, 2002	15.00	15.18	14.94	15.06
1954	NYSE	RS	Fri, Jun 21, 2002	14.78	15.00	14.72	15.00
1953	NYSE	RS	Thu, Jun 20, 2002	14.55	14.90	14.55	14.71
1952	NYSE	RS	Wed, Jun 19, 2002	14.98	15.08	14.25	14.45
1951	NYSE	RS	Tue, Jun 18, 2002	14.85	15.03	14.81	14.95
1950	NYSE	RS	Mon, Jun 17, 2002	14.55	14.89	14.55	14.83
1949	NYSE	RS	Fri, Jun 14, 2002	14.31	14.50	14.10	14.50
1948	NYSE	RS	Thu, Jun 13, 2002	14.72	14.75	14.15	14.28
1947	NYSE	RS	Wed, Jun 12, 2002	14.78	14.90	14.53	14.73
1946	NYSE	RS	Tue, Jun 11, 2002	15.30	15.42	14.80	14.80
1945	NYSE	RS	Mon, Jun 10, 2002	15.45	15.56	15.20	15.23
1944	NYSE	RS	Fri, Jun 7, 2002	15.27	15.45	15.24	15.40
1943	NYSE	RS	Thu, Jun 6, 2002	15.63	15.63	15.20	15.30
1942	NYSE	RS	Wed, Jun 5, 2002	15.15	15.68	15.13	15.67
1941	NYSE	RS	Tue, Jun 4, 2002	15.22	15.22	14.84	15.18
1940	NYSE	RS	Mon, Jun 3, 2002	15.40	15.42	15.08	15.17
1939	NYSE	RS	Fri, May 31, 2002	15.43	15.43	15.35	15.43
1938	NYSE	RS	Thu, May 30, 2002	15.35	15.58	15.35	15.43
1937	NYSE	RS	Wed, May 29, 2002	15.55	15.58	15.25	15.43
1936	NYSE	RS	Tue, May 28, 2002	15.93	15.93	15.40	15.45
1935	NYSE	RS	Fri, May 24, 2002	16.15	16.15	15.85	15.93
1934	NYSE	RS	Thu, May 23, 2002	16.28	16.28	16.00	16.13
1933	NYSE	RS	Wed, May 22, 2002	16.45	16.45	16.15	16.27
1932	NYSE	RS	Tue, May 21, 2002	16.50	16.54	16.26	16.35
1931	NYSE	RS	Mon, May 20, 2002	16.50	16.50	16.30	16.46
1930	NYSE	RS	Fri, May 17, 2002	16.45	16.50	16.20	16.50
1929	NYSE	RS	Thu, May 16, 2002	16.78	16.78	16.33	16.45
1928	NYSE	RS	Wed, May 15, 2002	16.68	16.88	16.53	16.70
1927	NYSE	RS	Tue, May 14, 2002	16.18	16.69	16.13	16.63
1926	NYSE	RS	Mon, May 13, 2002	16.08	16.35	15.90	16.10
1925	NYSE	RS	Fri, May 10, 2002	16.20	16.30	15.97	16.03
1924	NYSE	RS	Thu, May 9, 2002	16.86	16.86	16.14	16.14
1923	NYSE	RS	Wed, May 8, 2002	16.75	16.96	16.75	16.87
1922	NYSE	RS	Tue, May 7, 2002	16.93	17.13	16.75	16.81
1921	NYSE	RS	Mon, May 6, 2002	16.80	16.95	16.75	16.83
1920	NYSE	RS	Fri, May 3, 2002	16.30	16.86	16.20	16.83
1919	NYSE	RS	Thu, May 2, 2002	15.75	16.35	15.71	16.28
1918	NYSE	RS	Wed, May 1, 2002	16.05	16.05	15.63	15.75
1917	NYSE	RS	Tue, Apr 30, 2002	15.30	16.13	15.30	16.13
1916	NYSE	RS	Mon, Apr 29, 2002	15.00	15.31	14.99	15.20
1915	NYSE	RS	Fri, Apr 26, 2002	14.88	15.35	14.88	15.22
1914	NYSE	RS	Thu, Apr 25, 2002	15.35	15.60	15.35	15.49
1913	NYSE	RS	Wed, Apr 24, 2002	15.45	15.75	15.35	15.36
1912	NYSE	RS	Tue, Apr 23, 2002	15.04	15.49	15.04	15.41
1911	NYSE	RS	Mon, Apr 22, 2002	15.48	15.48	14.93	15.04
1910	NYSE	RS	Fri, Apr 19, 2002	15.15	15.62	14.90	15.38
1909	NYSE	RS	Thu, Apr 18, 2002	15.73	15.99	15.08	15.15
1908	NYSE	RS	Wed, Apr 17, 2002	15.43	15.58	15.43	15.58
1907	NYSE	RS	Tue, Apr 16, 2002	14.86	15.50	14.85	15.48
1906	NYSE	RS	Mon, Apr 15, 2002	15.38	15.45	14.80	14.94
1905	NYSE	RS	Fri, Apr 12, 2002	15.01	15.30	15.01	15.30
1904	NYSE	RS	Thu, Apr 11, 2002	15.00	15.21	15.00	15.01
1903	NYSE	RS	Wed, Apr 10, 2002	14.40	14.96	14.40	14.96
1902	NYSE	RS	Tue, Apr 9, 2002	14.18	14.50	14.15	14.48
1901	NYSE	RS	Mon, Apr 8, 2002	14.00	14.30	13.98	14.30
1900	NYSE	RS	Fri, Apr 5, 2002	13.98	14.19	13.91	14.13
1899	NYSE	RS	Thu, Apr 4, 2002	14.01	14.01	13.84	13.90
1898	NYSE	RS	Wed, Apr 3, 2002	14.03	14.10	13.95	14.01
1897	NYSE	RS	Tue, Apr 2, 2002	13.75	14.05	13.75	13.98
1896	NYSE	RS	Mon, Apr 1, 2002	13.80	14.00	13.80	13.83
1895	NYSE	RS	Thu, Mar 28, 2002	13.65	13.93	13.58	13.80
1894	NYSE	RS	Wed, Mar 27, 2002	13.40	13.69	13.39	13.62
1893	NYSE	RS	Tue, Mar 26, 2002	13.38	13.45	13.22	13.40
1892	NYSE	RS	Mon, Mar 25, 2002	13.60	13.66	13.38	13.45
1891	NYSE	RS	Fri, Mar 22, 2002	13.60	13.75	13.35	13.55
1890	NYSE	RS	Thu, Mar 21, 2002	13.49	13.55	13.46	13.55
1889	NYSE	RS	Wed, Mar 20, 2002	13.50	13.53	13.33	13.45
1888	NYSE	RS	Tue, Mar 19, 2002	13.50	13.50	13.48	13.50
1887	NYSE	RS	Mon, Mar 18, 2002	13.49	13.54	13.38	13.50
1886	NYSE	RS	Fri, Mar 15, 2002	13.05	13.50	13.05	13.48
1885	NYSE	RS	Thu, Mar 14, 2002	13.06	13.47	13.04	13.28
1884	NYSE	RS	Wed, Mar 13, 2002	13.38	13.38	13.03	13.06
1883	NYSE	RS	Tue, Mar 12, 2002	13.45	13.51	13.44	13.49
1882	NYSE	RS	Mon, Mar 11, 2002	13.18	13.50	13.16	13.50
1881	NYSE	RS	Fri, Mar 8, 2002	13.59	13.68	13.50	13.50
1880	NYSE	RS	Thu, Mar 7, 2002	13.55	13.59	13.20	13.59
1879	NYSE	RS	Wed, Mar 6, 2002	13.15	13.65	13.13	13.61
1878	NYSE	RS	Tue, Mar 5, 2002	13.19	13.19	12.95	13.13
1877	NYSE	RS	Mon, Mar 4, 2002	13.23	13.27	13.18	13.19
1876	NYSE	RS	Fri, Mar 1, 2002	13.00	13.23	12.97	13.23
1875	NYSE	RS	Thu, Feb 28, 2002	12.93	13.03	12.91	13.00
1874	NYSE	RS	Wed, Feb 27, 2002	12.98	13.07	12.93	13.00
1873	NYSE	RS	Tue, Feb 26, 2002	13.01	13.08	12.98	12.98
1872	NYSE	RS	Mon, Feb 25, 2002	13.13	13.13	12.93	13.04
1871	NYSE	RS	Fri, Feb 22, 2002	13.13	13.25	13.00	13.15
1870	NYSE	RS	Thu, Feb 21, 2002	13.25	13.45	13.13	13.13
1869	NYSE	RS	Wed, Feb 20, 2002	13.05	13.20	13.00	13.20
1868	NYSE	RS	Tue, Feb 19, 2002	13.10	13.10	12.95	13.08
1867	NYSE	RS	Fri, Feb 15, 2002	12.95	13.23	12.95	13.08
1866	NYSE	RS	Thu, Feb 14, 2002	13.13	13.14	12.94	12.95
1865	NYSE	RS	Wed, Feb 13, 2002	13.00	13.18	13.00	13.13
1864	NYSE	RS	Tue, Feb 12, 2002	13.00	13.10	12.98	13.10
1863	NYSE	RS	Mon, Feb 11, 2002	12.88	13.13	12.88	13.05
1862	NYSE	RS	Fri, Feb 8, 2002	12.80	12.80	12.70	12.75
1861	NYSE	RS	Thu, Feb 7, 2002	12.88	12.95	12.70	12.70
1860	NYSE	RS	Wed, Feb 6, 2002	12.94	12.98	12.88	12.88
1859	NYSE	RS	Tue, Feb 5, 2002	13.18	13.18	12.95	12.95
1858	NYSE	RS	Mon, Feb 4, 2002	12.95	12.96	12.95	12.95
1857	NYSE	RS	Fri, Feb 1, 2002	13.00	13.00	12.85	12.95
1856	NYSE	RS	Thu, Jan 31, 2002	13.02	13.10	12.91	13.00
1855	NYSE	RS	Wed, Jan 30, 2002	13.12	13.25	13.00	13.00
1854	NYSE	RS	Tue, Jan 29, 2002	13.07	13.15	13.03	13.12
1853	NYSE	RS	Mon, Jan 28, 2002	12.90	13.13	12.90	13.07
1852	NYSE	RS	Fri, Jan 25, 2002	12.80	12.99	12.80	12.94
1851	NYSE	RS	Thu, Jan 24, 2002	12.75	12.88	12.72	12.80
1850	NYSE	RS	Wed, Jan 23, 2002	12.30	12.87	12.24	12.79
1849	NYSE	RS	Tue, Jan 22, 2002	12.40	12.47	12.22	12.34
1848	NYSE	RS	Fri, Jan 18, 2002	12.40	12.65	12.40	12.43
1847	NYSE	RS	Thu, Jan 17, 2002	12.43	12.66	12.34	12.53
1846	NYSE	RS	Wed, Jan 16, 2002	12.60	12.60	12.38	12.46
1845	NYSE	RS	Tue, Jan 15, 2002	12.42	12.60	12.13	12.55
1844	NYSE	RS	Mon, Jan 14, 2002	12.76	12.98	12.33	12.43
1843	NYSE	RS	Fri, Jan 11, 2002	12.90	13.00	12.76	12.76
1842	NYSE	RS	Thu, Jan 10, 2002	12.86	12.90	12.80	12.90
1841	NYSE	RS	Wed, Jan 9, 2002	12.00	13.08	12.00	12.86
1840	NYSE	RS	Tue, Jan 8, 2002	12.93	12.93	12.83	12.88
1839	NYSE	RS	Mon, Jan 7, 2002	12.71	12.88	12.62	12.88
1838	NYSE	RS	Fri, Jan 4, 2002	12.85	12.91	12.50	12.66
1837	NYSE	RS	Thu, Jan 3, 2002	12.80	12.86	12.76	12.85
1836	NYSE	RS	Wed, Jan 2, 2002	13.10	13.10	12.75	12.80
1835	NYSE	RS	Mon, Dec 31, 2001	13.20	13.65	13.07	13.13
1834	NYSE	RS	Fri, Dec 28, 2001	13.38	13.48	13.00	13.16
1833	NYSE	RS	Thu, Dec 27, 2001	13.15	13.50	13.15	13.36
1832	NYSE	RS	Wed, Dec 26, 2001	13.15	13.15	13.00	13.10
1831	NYSE	RS	Mon, Dec 24, 2001	13.30	13.30	13.05	13.15
1830	NYSE	RS	Fri, Dec 21, 2001	13.00	13.30	12.89	13.30
1829	NYSE	RS	Thu, Dec 20, 2001	13.26	13.26	12.93	12.96
1828	NYSE	RS	Wed, Dec 19, 2001	13.25	13.27	13.18	13.25
1827	NYSE	RS	Tue, Dec 18, 2001	13.28	13.31	13.14	13.25
1826	NYSE	RS	Mon, Dec 17, 2001	13.22	13.30	13.21	13.27
1825	NYSE	RS	Fri, Dec 14, 2001	13.11	13.30	13.11	13.23
1824	NYSE	RS	Thu, Dec 13, 2001	13.30	13.43	13.16	13.16
1823	NYSE	RS	Wed, Dec 12, 2001	13.40	13.50	13.22	13.35
1822	NYSE	RS	Tue, Dec 11, 2001	13.21	13.33	13.10	13.28
1821	NYSE	RS	Mon, Dec 10, 2001	13.43	13.43	13.18	13.20
1820	NYSE	RS	Fri, Dec 7, 2001	13.35	13.47	13.30	13.45
1819	NYSE	RS	Thu, Dec 6, 2001	12.88	13.35	12.88	13.35
1818	NYSE	RS	Wed, Dec 5, 2001	12.25	12.98	12.25	12.85
1817	NYSE	RS	Tue, Dec 4, 2001	11.85	12.11	11.85	12.10
1816	NYSE	RS	Mon, Dec 3, 2001	12.10	12.10	11.76	11.85
1815	NYSE	RS	Fri, Nov 30, 2001	12.49	12.50	12.15	12.20
1814	NYSE	RS	Thu, Nov 29, 2001	12.23	12.48	12.18	12.48
1813	NYSE	RS	Wed, Nov 28, 2001	12.55	12.55	12.21	12.21
1812	NYSE	RS	Tue, Nov 27, 2001	12.75	12.75	12.50	12.50
1811	NYSE	RS	Mon, Nov 26, 2001	12.50	12.62	12.46	12.48
1810	NYSE	RS	Fri, Nov 23, 2001	12.55	12.60	12.49	12.50
1809	NYSE	RS	Wed, Nov 21, 2001	12.31	12.73	12.31	12.50
1808	NYSE	RS	Tue, Nov 20, 2001	12.48	12.50	12.20	12.30
1807	NYSE	RS	Mon, Nov 19, 2001	12.38	12.47	12.28	12.47
1806	NYSE	RS	Fri, Nov 16, 2001	12.25	12.50	12.15	12.38
1805	NYSE	RS	Thu, Nov 15, 2001	12.03	12.38	12.03	12.30
1804	NYSE	RS	Wed, Nov 14, 2001	12.00	12.23	11.88	12.08
1803	NYSE	RS	Tue, Nov 13, 2001	12.03	12.03	11.75	12.00
1802	NYSE	RS	Mon, Nov 12, 2001	11.90	12.25	11.90	12.03
1801	NYSE	RS	Fri, Nov 9, 2001	11.70	11.98	11.70	11.90
1800	NYSE	RS	Thu, Nov 8, 2001	12.00	12.33	11.66	11.75
1799	NYSE	RS	Wed, Nov 7, 2001	12.00	12.24	11.81	11.95
1798	NYSE	RS	Tue, Nov 6, 2001	11.95	12.00	11.76	12.00
1797	NYSE	RS	Mon, Nov 5, 2001	11.93	12.25	11.93	11.98
1796	NYSE	RS	Fri, Nov 2, 2001	11.89	12.13	11.89	11.93
1795	NYSE	RS	Thu, Nov 1, 2001	11.58	11.89	11.50	11.89
1794	NYSE	RS	Wed, Oct 31, 2001	11.68	11.90	11.58	11.58
1793	NYSE	RS	Tue, Oct 30, 2001	11.95	11.95	11.55	11.60
1792	NYSE	RS	Mon, Oct 29, 2001	12.35	12.43	12.00	12.00
1791	NYSE	RS	Fri, Oct 26, 2001	12.25	12.48	12.25	12.42
1790	NYSE	RS	Thu, Oct 25, 2001	12.00	12.38	11.85	12.25
1789	NYSE	RS	Wed, Oct 24, 2001	12.06	12.25	12.00	12.05
1788	NYSE	RS	Tue, Oct 23, 2001	12.08	12.29	12.05	12.05
1787	NYSE	RS	Mon, Oct 22, 2001	11.75	12.22	11.75	12.11
1786	NYSE	RS	Fri, Oct 19, 2001	11.95	11.95	11.70	11.71
1785	NYSE	RS	Thu, Oct 18, 2001	11.90	12.13	11.78	11.95
1784	NYSE	RS	Wed, Oct 17, 2001	11.88	12.21	11.81	12.01
1783	NYSE	RS	Tue, Oct 16, 2001	11.60	11.95	11.60	11.88
1782	NYSE	RS	Mon, Oct 15, 2001	11.40	11.63	11.28	11.63
1781	NYSE	RS	Fri, Oct 12, 2001	11.56	11.56	11.32	11.48
1780	NYSE	RS	Thu, Oct 11, 2001	12.10	12.10	11.53	11.69
1779	NYSE	RS	Wed, Oct 10, 2001	11.65	12.33	11.65	12.33
1778	NYSE	RS	Tue, Oct 9, 2001	11.65	11.69	11.50	11.65
1777	NYSE	RS	Mon, Oct 8, 2001	11.70	12.00	11.65	11.68
1776	NYSE	RS	Fri, Oct 5, 2001	11.39	11.70	11.35	11.70
1775	NYSE	RS	Thu, Oct 4, 2001	11.28	11.58	11.27	11.39
1774	NYSE	RS	Wed, Oct 3, 2001	11.10	11.28	11.00	11.28
1773	NYSE	RS	Tue, Oct 2, 2001	11.25	11.28	11.03	11.11
1772	NYSE	RS	Mon, Oct 1, 2001	11.88	11.91	11.15	11.25
1771	NYSE	RS	Fri, Sep 28, 2001	11.38	11.88	11.38	11.88
1770	NYSE	RS	Thu, Sep 27, 2001	11.05	11.40	10.75	11.30
1769	NYSE	RS	Wed, Sep 26, 2001	11.08	11.13	10.90	11.05
1768	NYSE	RS	Tue, Sep 25, 2001	10.79	11.06	10.75	11.00
1767	NYSE	RS	Mon, Sep 24, 2001	10.47	10.71	10.43	10.71
1766	NYSE	RS	Fri, Sep 21, 2001	10.50	10.64	10.25	10.47
1765	NYSE	RS	Thu, Sep 20, 2001	11.35	11.45	10.80	10.88
1764	NYSE	RS	Wed, Sep 19, 2001	12.02	12.07	11.55	11.60
1763	NYSE	RS	Tue, Sep 18, 2001	12.21	12.25	11.95	12.03
1762	NYSE	RS	Mon, Sep 17, 2001	12.63	12.63	12.20	12.21
1761	NYSE	RS	Mon, Sep 10, 2001	12.94	12.94	12.59	12.70
1760	NYSE	RS	Fri, Sep 7, 2001	13.29	13.30	12.62	12.90
1759	NYSE	RS	Thu, Sep 6, 2001	13.48	13.48	13.16	13.33
1758	NYSE	RS	Wed, Sep 5, 2001	13.38	13.60	13.33	13.46
1757	NYSE	RS	Tue, Sep 4, 2001	13.47	13.70	13.30	13.38
1756	NYSE	RS	Fri, Aug 31, 2001	13.58	13.58	13.47	13.50
1755	NYSE	RS	Thu, Aug 30, 2001	13.53	13.55	13.33	13.55
1754	NYSE	RS	Wed, Aug 29, 2001	13.56	13.56	13.34	13.49
1753	NYSE	RS	Tue, Aug 28, 2001	13.60	13.71	13.35	13.56
1752	NYSE	RS	Mon, Aug 27, 2001	13.50	13.88	13.43	13.65
1751	NYSE	RS	Fri, Aug 24, 2001	13.43	13.61	13.32	13.51
1750	NYSE	RS	Thu, Aug 23, 2001	13.50	13.66	13.43	13.43
1749	NYSE	RS	Wed, Aug 22, 2001	13.48	13.60	13.46	13.50
1748	NYSE	RS	Tue, Aug 21, 2001	13.70	13.73	13.41	13.43
1747	NYSE	RS	Mon, Aug 20, 2001	13.43	13.73	13.20	13.66
1746	NYSE	RS	Fri, Aug 17, 2001	13.83	13.91	13.47	13.49
1745	NYSE	RS	Thu, Aug 16, 2001	13.70	13.78	13.58	13.78
1744	NYSE	RS	Wed, Aug 15, 2001	13.64	13.78	13.49	13.75
1743	NYSE	RS	Tue, Aug 14, 2001	13.73	13.81	13.59	13.70
1742	NYSE	RS	Mon, Aug 13, 2001	13.45	13.83	13.30	13.65
1741	NYSE	RS	Fri, Aug 10, 2001	13.38	13.50	13.18	13.49
1740	NYSE	RS	Thu, Aug 9, 2001	13.50	13.50	13.23	13.32
1739	NYSE	RS	Wed, Aug 8, 2001	13.45	14.16	13.45	13.55
1738	NYSE	RS	Tue, Aug 7, 2001	13.73	13.73	13.33	13.48
1737	NYSE	RS	Mon, Aug 6, 2001	13.95	14.00	13.61	13.73
1736	NYSE	RS	Fri, Aug 3, 2001	13.85	14.13	13.60	14.05
1735	NYSE	RS	Thu, Aug 2, 2001	13.45	13.85	13.38	13.85
1734	NYSE	RS	Wed, Aug 1, 2001	12.58	13.50	12.55	13.50
1733	NYSE	RS	Tue, Jul 31, 2001	12.45	12.57	12.45	12.45
1732	NYSE	RS	Mon, Jul 30, 2001	12.45	12.65	12.45	12.48
1731	NYSE	RS	Fri, Jul 27, 2001	12.38	12.48	12.33	12.40
1730	NYSE	RS	Thu, Jul 26, 2001	12.35	12.40	12.18	12.40
1729	NYSE	RS	Wed, Jul 25, 2001	12.26	12.35	12.25	12.35
1728	NYSE	RS	Tue, Jul 24, 2001	12.60	12.60	12.15	12.25
1727	NYSE	RS	Mon, Jul 23, 2001	13.00	13.15	12.70	12.70
1726	NYSE	RS	Fri, Jul 20, 2001	12.75	12.81	12.33	12.75
1725	NYSE	RS	Thu, Jul 19, 2001	12.85	12.90	12.20	12.83
1724	NYSE	RS	Wed, Jul 18, 2001	13.13	13.18	12.98	13.03
1723	NYSE	RS	Tue, Jul 17, 2001	12.70	13.13	12.70	13.13
1722	NYSE	RS	Mon, Jul 16, 2001	12.65	12.75	12.56	12.70
1721	NYSE	RS	Fri, Jul 13, 2001	12.50	12.65	12.48	12.65
1720	NYSE	RS	Thu, Jul 12, 2001	12.55	12.55	12.45	12.53
1719	NYSE	RS	Wed, Jul 11, 2001	12.53	12.53	12.43	12.49
1718	NYSE	RS	Tue, Jul 10, 2001	12.50	12.58	12.48	12.53
1717	NYSE	RS	Mon, Jul 9, 2001	12.50	12.55	12.48	12.50
1716	NYSE	RS	Fri, Jul 6, 2001	12.55	12.59	12.40	12.50
1715	NYSE	RS	Thu, Jul 5, 2001	12.80	12.80	12.61	12.61
1714	NYSE	RS	Tue, Jul 3, 2001	12.55	12.99	12.50	12.85
1713	NYSE	RS	Mon, Jul 2, 2001	12.60	12.60	12.50	12.50
1712	NYSE	RS	Fri, Jun 29, 2001	12.50	12.65	12.50	12.63
1711	NYSE	RS	Thu, Jun 28, 2001	13.63	13.75	12.70	12.83
1710	NYSE	RS	Wed, Jun 27, 2001	13.65	13.70	13.45	13.48
1709	NYSE	RS	Tue, Jun 26, 2001	13.18	13.65	12.90	13.65
1708	NYSE	RS	Mon, Jun 25, 2001	13.65	13.66	13.20	13.23
1707	NYSE	RS	Fri, Jun 22, 2001	14.20	14.20	13.73	13.73
1706	NYSE	RS	Thu, Jun 21, 2001	14.10	14.25	13.85	14.25
1705	NYSE	RS	Wed, Jun 20, 2001	13.95	14.25	13.95	14.18
1704	NYSE	RS	Tue, Jun 19, 2001	14.05	14.09	13.98	13.98
1703	NYSE	RS	Mon, Jun 18, 2001	13.95	14.18	13.94	13.96
1702	NYSE	RS	Fri, Jun 15, 2001	13.90	14.00	13.90	14.00
1701	NYSE	RS	Thu, Jun 14, 2001	13.98	14.00	13.85	13.90
1700	NYSE	RS	Wed, Jun 13, 2001	13.88	14.10	13.88	13.98
1699	NYSE	RS	Tue, Jun 12, 2001	13.98	13.98	13.86	13.88
1698	NYSE	RS	Mon, Jun 11, 2001	13.93	14.00	13.91	13.98
1697	NYSE	RS	Fri, Jun 8, 2001	13.93	14.00	13.91	13.95
1696	NYSE	RS	Thu, Jun 7, 2001	13.70	14.00	13.70	13.98
1695	NYSE	RS	Wed, Jun 6, 2001	13.38	13.85	13.38	13.75
1694	NYSE	RS	Tue, Jun 5, 2001	13.63	13.75	13.23	13.43
1693	NYSE	RS	Mon, Jun 4, 2001	13.70	13.85	13.65	13.85
1692	NYSE	RS	Fri, Jun 1, 2001	13.73	13.80	13.63	13.75
1691	NYSE	RS	Thu, May 31, 2001	13.60	13.83	13.60	13.68
1690	NYSE	RS	Wed, May 30, 2001	13.66	13.66	13.28	13.57
1689	NYSE	RS	Tue, May 29, 2001	13.78	13.88	13.65	13.66
1688	NYSE	RS	Fri, May 25, 2001	13.71	13.78	13.65	13.78
1687	NYSE	RS	Thu, May 24, 2001	13.90	13.90	13.68	13.71
1686	NYSE	RS	Wed, May 23, 2001	14.16	14.20	13.95	13.95
1685	NYSE	RS	Tue, May 22, 2001	14.36	14.45	14.15	14.15
1684	NYSE	RS	Mon, May 21, 2001	14.23	14.35	14.05	14.35
1683	NYSE	RS	Fri, May 18, 2001	13.75	14.23	13.75	14.18
1682	NYSE	RS	Thu, May 17, 2001	13.70	13.95	13.70	13.78
1681	NYSE	RS	Wed, May 16, 2001	13.53	13.88	13.53	13.70
1680	NYSE	RS	Tue, May 15, 2001	13.73	13.75	13.50	13.55
1679	NYSE	RS	Mon, May 14, 2001	13.53	13.63	13.50	13.61
1678	NYSE	RS	Fri, May 11, 2001	13.63	13.70	13.45	13.60
1677	NYSE	RS	Thu, May 10, 2001	14.30	14.35	13.61	13.61
1676	NYSE	RS	Wed, May 9, 2001	14.25	14.30	14.00	14.25
1675	NYSE	RS	Tue, May 8, 2001	14.45	14.55	14.35	14.55
1674	NYSE	RS	Mon, May 7, 2001	14.63	14.72	14.50	14.50
1673	NYSE	RS	Fri, May 4, 2001	14.55	14.88	14.53	14.73
1672	NYSE	RS	Thu, May 3, 2001	14.55	14.55	14.30	14.50
1671	NYSE	RS	Wed, May 2, 2001	14.70	14.70	14.48	14.55
1670	NYSE	RS	Tue, May 1, 2001	14.65	14.75	14.50	14.65
1669	NYSE	RS	Mon, Apr 30, 2001	14.75	14.83	14.50	14.65
1668	NYSE	RS	Fri, Apr 27, 2001	14.95	14.95	14.85	14.86
1667	NYSE	RS	Thu, Apr 26, 2001	14.55	14.85	14.51	14.85
1666	NYSE	RS	Wed, Apr 25, 2001	14.47	14.53	14.40	14.51
1665	NYSE	RS	Tue, Apr 24, 2001	14.08	14.65	14.08	14.46
1664	NYSE	RS	Mon, Apr 23, 2001	14.03	14.10	14.00	14.08
1663	NYSE	RS	Fri, Apr 20, 2001	13.95	14.15	13.81	14.03
1662	NYSE	RS	Thu, Apr 19, 2001	13.00	14.00	12.98	13.98
1661	NYSE	RS	Wed, Apr 18, 2001	13.28	13.43	13.24	13.35
1660	NYSE	RS	Tue, Apr 17, 2001	13.10	13.23	13.08	13.23
1659	NYSE	RS	Mon, Apr 16, 2001	13.10	13.10	13.00	13.10
1658	NYSE	RS	Thu, Apr 12, 2001	12.75	13.06	12.75	13.05
1657	NYSE	RS	Wed, Apr 11, 2001	13.25	13.25	12.91	12.91
1656	NYSE	RS	Tue, Apr 10, 2001	12.40	13.35	12.40	13.26
1655	NYSE	RS	Mon, Apr 9, 2001	12.50	12.74	12.40	12.40
1654	NYSE	RS	Fri, Apr 6, 2001	11.95	12.26	11.79	12.25
1653	NYSE	RS	Thu, Apr 5, 2001	11.43	11.95	11.43	11.95
1652	NYSE	RS	Wed, Apr 4, 2001	11.10	11.38	11.10	11.38
1651	NYSE	RS	Tue, Apr 3, 2001	11.31	11.31	10.88	11.13
1650	NYSE	RS	Mon, Apr 2, 2001	11.73	11.80	11.30	11.30
1649	NYSE	RS	Fri, Mar 30, 2001	11.68	11.80	11.66	11.73
1648	NYSE	RS	Thu, Mar 29, 2001	11.73	11.95	11.68	11.68
1647	NYSE	RS	Wed, Mar 28, 2001	11.88	11.88	11.65	11.66
1646	NYSE	RS	Tue, Mar 27, 2001	11.73	12.00	11.73	11.93
1645	NYSE	RS	Mon, Mar 26, 2001	11.48	11.92	11.48	11.79
1644	NYSE	RS	Fri, Mar 23, 2001	10.83	11.43	10.83	11.35
1643	NYSE	RS	Thu, Mar 22, 2001	11.88	11.88	10.58	10.58
1642	NYSE	RS	Wed, Mar 21, 2001	12.76	12.76	11.88	11.88
1641	NYSE	RS	Tue, Mar 20, 2001	13.00	13.15	12.70	12.80
1640	NYSE	RS	Mon, Mar 19, 2001	13.30	13.30	12.70	12.98
1639	NYSE	RS	Fri, Mar 16, 2001	13.68	13.68	13.25	13.25
1638	NYSE	RS	Thu, Mar 15, 2001	13.73	13.73	13.65	13.66
1637	NYSE	RS	Wed, Mar 14, 2001	13.50	13.80	13.50	13.72
1636	NYSE	RS	Tue, Mar 13, 2001	13.63	13.66	13.59	13.63
1635	NYSE	RS	Mon, Mar 12, 2001	13.53	13.71	13.49	13.63
1634	NYSE	RS	Fri, Mar 9, 2001	13.20	13.60	13.18	13.60
1633	NYSE	RS	Thu, Mar 8, 2001	13.20	13.25	13.15	13.20
1632	NYSE	RS	Wed, Mar 7, 2001	13.37	13.43	13.25	13.30
1631	NYSE	RS	Tue, Mar 6, 2001	13.58	13.58	13.35	13.40
1630	NYSE	RS	Mon, Mar 5, 2001	13.48	13.63	13.48	13.53
1629	NYSE	RS	Fri, Mar 2, 2001	13.25	13.50	13.25	13.38
1628	NYSE	RS	Thu, Mar 1, 2001	13.18	13.40	13.08	13.25
1627	NYSE	RS	Wed, Feb 28, 2001	12.70	12.80	12.67	12.80
1626	NYSE	RS	Tue, Feb 27, 2001	12.70	12.70	12.60	12.65
1625	NYSE	RS	Mon, Feb 26, 2001	12.65	12.90	12.38	12.70
1624	NYSE	RS	Fri, Feb 23, 2001	12.40	12.55	12.20	12.55
1623	NYSE	RS	Thu, Feb 22, 2001	12.95	12.95	12.33	12.36
1622	NYSE	RS	Wed, Feb 21, 2001	13.00	13.33	12.98	12.98
1621	NYSE	RS	Tue, Feb 20, 2001	13.40	13.40	13.04	13.08
1620	NYSE	RS	Fri, Feb 16, 2001	13.38	13.55	13.20	13.48
1619	NYSE	RS	Thu, Feb 15, 2001	14.50	14.50	13.60	13.63
1618	NYSE	RS	Wed, Feb 14, 2001	15.00	15.00	14.85	14.85
1617	NYSE	RS	Tue, Feb 13, 2001	14.55	15.38	14.55	15.03
1616	NYSE	RS	Mon, Feb 12, 2001	13.88	14.50	13.88	14.50
1615	NYSE	RS	Fri, Feb 9, 2001	14.15	14.25	13.70	13.80
1614	NYSE	RS	Thu, Feb 8, 2001	13.99	14.23	13.99	14.15
1613	NYSE	RS	Wed, Feb 7, 2001	13.90	13.95	13.88	13.95
1612	NYSE	RS	Tue, Feb 6, 2001	13.83	13.98	13.83	13.93
1611	NYSE	RS	Mon, Feb 5, 2001	13.97	13.97	13.80	13.82
1610	NYSE	RS	Fri, Feb 2, 2001	13.93	14.00	13.90	13.97
1609	NYSE	RS	Thu, Feb 1, 2001	13.70	14.00	13.69	14.00
1608	NYSE	RS	Wed, Jan 31, 2001	13.55	14.00	13.55	13.80
1607	NYSE	RS	Tue, Jan 30, 2001	13.00	13.50	13.00	13.50
1606	NYSE	RS	Mon, Jan 29, 2001	12.88	13.43	12.88	13.13
1605	NYSE	RS	Fri, Jan 26, 2001	12.75	12.94	12.75	12.94
1604	NYSE	RS	Thu, Jan 25, 2001	12.88	12.88	12.56	12.63
1603	NYSE	RS	Wed, Jan 24, 2001	12.75	12.81	12.63	12.81
1602	NYSE	RS	Tue, Jan 23, 2001	12.50	12.88	12.47	12.69
1601	NYSE	RS	Mon, Jan 22, 2001	12.75	12.75	12.38	12.38
1600	NYSE	RS	Fri, Jan 19, 2001	12.88	12.91	12.69	12.75
1599	NYSE	RS	Thu, Jan 18, 2001	12.94	13.00	12.81	12.94
1598	NYSE	RS	Wed, Jan 17, 2001	12.50	13.13	12.44	12.94
1597	NYSE	RS	Tue, Jan 16, 2001	12.00	12.44	11.88	12.44
1596	NYSE	RS	Fri, Jan 12, 2001	11.66	12.06	11.66	11.88
1595	NYSE	RS	Thu, Jan 11, 2001	11.88	12.06	11.50	11.66
1594	NYSE	RS	Wed, Jan 10, 2001	11.88	11.97	11.69	11.81
1593	NYSE	RS	Tue, Jan 9, 2001	11.94	12.16	11.94	12.00
1592	NYSE	RS	Mon, Jan 8, 2001	11.75	11.81	11.69	11.81
1591	NYSE	RS	Fri, Jan 5, 2001	12.19	12.19	11.75	11.78
1590	NYSE	RS	Thu, Jan 4, 2001	12.25	12.31	12.16	12.25
1589	NYSE	RS	Wed, Jan 3, 2001	12.06	12.50	12.00	12.25
1588	NYSE	RS	Tue, Jan 2, 2001	12.44	12.47	12.00	12.06
1587	NYSE	RS	Fri, Dec 29, 2000	12.41	12.69	12.38	12.38
1586	NYSE	RS	Thu, Dec 28, 2000	11.81	12.44	11.81	12.41
1585	NYSE	RS	Wed, Dec 27, 2000	11.38	11.75	11.38	11.75
1584	NYSE	RS	Tue, Dec 26, 2000	11.50	11.63	11.31	11.31
1583	NYSE	RS	Fri, Dec 22, 2000	11.31	11.63	11.31	11.50
1582	NYSE	RS	Thu, Dec 21, 2000	10.97	11.31	10.97	11.31
1581	NYSE	RS	Wed, Dec 20, 2000	11.81	11.81	10.94	11.00
1580	NYSE	RS	Tue, Dec 19, 2000	11.41	11.81	11.41	11.69
1579	NYSE	RS	Mon, Dec 18, 2000	11.78	11.91	11.38	11.38
1578	NYSE	RS	Fri, Dec 15, 2000	12.00	12.05	11.75	11.75
1577	NYSE	RS	Thu, Dec 14, 2000	12.66	12.66	12.00	12.09
1576	NYSE	RS	Wed, Dec 13, 2000	12.59	12.72	12.50	12.69
1575	NYSE	RS	Tue, Dec 12, 2000	12.97	13.03	12.56	12.56
1574	NYSE	RS	Mon, Dec 11, 2000	12.78	13.00	12.75	13.00
1573	NYSE	RS	Fri, Dec 8, 2000	12.47	12.81	12.44	12.81
1572	NYSE	RS	Thu, Dec 7, 2000	12.50	12.63	12.38	12.41
1571	NYSE	RS	Wed, Dec 6, 2000	12.81	12.94	12.50	12.50
1570	NYSE	RS	Tue, Dec 5, 2000	12.22	12.94	12.22	12.94
1569	NYSE	RS	Mon, Dec 4, 2000	12.09	12.31	12.06	12.19
1568	NYSE	RS	Fri, Dec 1, 2000	12.00	12.22	12.00	12.09
1567	NYSE	RS	Thu, Nov 30, 2000	12.00	12.19	12.00	12.00
1566	NYSE	RS	Wed, Nov 29, 2000	11.94	12.13	11.88	12.00
1565	NYSE	RS	Tue, Nov 28, 2000	12.13	12.19	11.94	12.06
1564	NYSE	RS	Mon, Nov 27, 2000	12.00	12.19	12.00	12.19
1563	NYSE	RS	Fri, Nov 24, 2000	11.94	12.00	11.94	12.00
1562	NYSE	RS	Wed, Nov 22, 2000	11.63	11.94	11.63	11.94
1561	NYSE	RS	Tue, Nov 21, 2000	11.75	11.84	11.63	11.66
1560	NYSE	RS	Mon, Nov 20, 2000	11.75	11.88	11.75	11.81
1559	NYSE	RS	Fri, Nov 17, 2000	11.56	11.75	11.38	11.75
1558	NYSE	RS	Thu, Nov 16, 2000	11.56	11.69	11.41	11.47
1557	NYSE	RS	Wed, Nov 15, 2000	11.69	11.75	11.66	11.66
1556	NYSE	RS	Tue, Nov 14, 2000	11.81	11.84	11.50	11.75
1555	NYSE	RS	Mon, Nov 13, 2000	11.41	11.81	11.41	11.81
1554	NYSE	RS	Fri, Nov 10, 2000	11.63	11.66	11.44	11.47
1553	NYSE	RS	Thu, Nov 9, 2000	11.66	11.66	11.44	11.63
1552	NYSE	RS	Wed, Nov 8, 2000	11.25	11.63	11.25	11.53
1551	NYSE	RS	Tue, Nov 7, 2000	10.69	11.19	10.69	11.19
1550	NYSE	RS	Mon, Nov 6, 2000	10.81	10.94	10.72	10.75
1549	NYSE	RS	Fri, Nov 3, 2000	10.94	11.00	10.56	10.88
1548	NYSE	RS	Thu, Nov 2, 2000	11.19	11.25	11.00	11.06
1547	NYSE	RS	Wed, Nov 1, 2000	11.81	11.91	11.16	11.31
1546	NYSE	RS	Tue, Oct 31, 2000	11.25	11.88	11.19	11.88
1545	NYSE	RS	Mon, Oct 30, 2000	10.94	11.25	10.75	11.19
1544	NYSE	RS	Fri, Oct 27, 2000	10.75	11.06	10.75	11.06
1543	NYSE	RS	Thu, Oct 26, 2000	11.13	11.13	10.75	10.81
1542	NYSE	RS	Wed, Oct 25, 2000	10.94	11.25	10.75	11.09
1541	NYSE	RS	Tue, Oct 24, 2000	11.00	11.00	10.88	10.94
1540	NYSE	RS	Mon, Oct 23, 2000	10.78	11.00	10.78	10.97
1539	NYSE	RS	Fri, Oct 20, 2000	10.63	10.88	10.63	10.78
1538	NYSE	RS	Thu, Oct 19, 2000	10.44	10.59	10.38	10.59
1537	NYSE	RS	Wed, Oct 18, 2000	10.44	10.44	10.41	10.41
1536	NYSE	RS	Tue, Oct 17, 2000	10.31	10.44	10.31	10.44
1535	NYSE	RS	Mon, Oct 16, 2000	10.56	10.72	10.31	10.38
1534	NYSE	RS	Fri, Oct 13, 2000	10.53	10.72	10.53	10.69
1533	NYSE	RS	Thu, Oct 12, 2000	10.69	10.69	10.56	10.59
1532	NYSE	RS	Wed, Oct 11, 2000	10.59	10.69	10.50	10.56
1531	NYSE	RS	Tue, Oct 10, 2000	10.69	10.69	10.50	10.53
1530	NYSE	RS	Mon, Oct 9, 2000	10.63	10.78	10.50	10.78
1529	NYSE	RS	Fri, Oct 6, 2000	10.81	10.81	10.63	10.72
1528	NYSE	RS	Thu, Oct 5, 2000	10.81	10.81	10.63	10.75
1527	NYSE	RS	Wed, Oct 4, 2000	10.75	10.81	10.69	10.81
1526	NYSE	RS	Tue, Oct 3, 2000	10.56	10.72	10.50	10.69
1525	NYSE	RS	Mon, Oct 2, 2000	10.53	10.88	10.50	10.66
1524	NYSE	RS	Fri, Sep 29, 2000	10.81	10.81	10.50	10.53
1523	NYSE	RS	Thu, Sep 28, 2000	10.72	10.81	10.66	10.81
1522	NYSE	RS	Wed, Sep 27, 2000	10.63	10.69	10.56	10.66
1521	NYSE	RS	Tue, Sep 26, 2000	10.50	10.56	10.50	10.53
1520	NYSE	RS	Mon, Sep 25, 2000	10.53	10.69	10.50	10.50
1519	NYSE	RS	Fri, Sep 22, 2000	10.50	10.63	10.50	10.53
1518	NYSE	RS	Thu, Sep 21, 2000	10.63	10.63	10.50	10.53
1517	NYSE	RS	Wed, Sep 20, 2000	10.94	10.94	10.59	10.59
1516	NYSE	RS	Tue, Sep 19, 2000	10.69	10.88	10.69	10.84
1515	NYSE	RS	Mon, Sep 18, 2000	10.75	10.78	10.69	10.69
1514	NYSE	RS	Fri, Sep 15, 2000	10.53	10.78	10.53	10.78
1513	NYSE	RS	Thu, Sep 14, 2000	10.34	10.53	10.34	10.53
1512	NYSE	RS	Wed, Sep 13, 2000	10.25	10.38	10.09	10.38
1511	NYSE	RS	Tue, Sep 12, 2000	10.44	10.44	10.31	10.31
1510	NYSE	RS	Mon, Sep 11, 2000	10.41	10.44	10.31	10.44
1509	NYSE	RS	Fri, Sep 8, 2000	10.38	10.44	10.34	10.34
1508	NYSE	RS	Thu, Sep 7, 2000	10.44	10.44	10.38	10.41
1507	NYSE	RS	Wed, Sep 6, 2000	10.56	10.56	10.41	10.50
1506	NYSE	RS	Tue, Sep 5, 2000	10.50	10.63	10.50	10.63
1505	NYSE	RS	Fri, Sep 1, 2000	10.25	10.69	10.25	10.63
1504	NYSE	RS	Thu, Aug 31, 2000	10.03	10.31	10.03	10.31
1503	NYSE	RS	Wed, Aug 30, 2000	9.94	10.03	9.94	10.03
1502	NYSE	RS	Tue, Aug 29, 2000	9.91	10.00	9.75	10.00
1501	NYSE	RS	Mon, Aug 28, 2000	10.31	10.36	9.94	9.97
1500	NYSE	RS	Fri, Aug 25, 2000	10.19	10.38	10.13	10.31
1499	NYSE	RS	Thu, Aug 24, 2000	10.00	10.13	10.00	10.13
1498	NYSE	RS	Wed, Aug 23, 2000	10.38	10.38	9.88	10.00
1497	NYSE	RS	Tue, Aug 22, 2000	10.38	10.38	10.34	10.34
1496	NYSE	RS	Mon, Aug 21, 2000	10.63	10.63	10.38	10.38
1495	NYSE	RS	Fri, Aug 18, 2000	10.56	10.63	10.53	10.63
1494	NYSE	RS	Thu, Aug 17, 2000	10.25	10.56	10.25	10.56
1493	NYSE	RS	Wed, Aug 16, 2000	10.41	10.41	10.13	10.22
1492	NYSE	RS	Tue, Aug 15, 2000	10.50	10.50	10.38	10.38
1491	NYSE	RS	Mon, Aug 14, 2000	10.47	10.50	10.47	10.50
1490	NYSE	RS	Fri, Aug 11, 2000	10.38	10.50	10.38	10.44
1489	NYSE	RS	Thu, Aug 10, 2000	10.25	10.50	10.25	10.44
1488	NYSE	RS	Wed, Aug 9, 2000	10.50	10.50	10.47	10.50
1487	NYSE	RS	Tue, Aug 8, 2000	10.50	10.50	10.47	10.50
1486	NYSE	RS	Mon, Aug 7, 2000	10.50	10.56	10.47	10.47
1485	NYSE	RS	Fri, Aug 4, 2000	10.44	10.50	10.31	10.47
1484	NYSE	RS	Thu, Aug 3, 2000	10.31	10.50	10.31	10.44
1483	NYSE	RS	Wed, Aug 2, 2000	10.50	10.50	10.38	10.41
1482	NYSE	RS	Tue, Aug 1, 2000	10.50	10.50	10.47	10.50
1481	NYSE	RS	Mon, Jul 31, 2000	10.44	10.50	10.44	10.50
1480	NYSE	RS	Fri, Jul 28, 2000	10.50	10.50	10.38	10.50
1479	NYSE	RS	Thu, Jul 27, 2000	10.50	10.50	10.44	10.47
1478	NYSE	RS	Wed, Jul 26, 2000	10.38	10.50	10.38	10.47
1477	NYSE	RS	Tue, Jul 25, 2000	10.53	10.75	10.38	10.47
1476	NYSE	RS	Mon, Jul 24, 2000	10.75	10.75	10.56	10.59
1475	NYSE	RS	Fri, Jul 21, 2000	10.66	10.88	10.66	10.69
1474	NYSE	RS	Thu, Jul 20, 2000	10.63	10.81	10.63	10.72
1473	NYSE	RS	Wed, Jul 19, 2000	10.75	10.81	10.56	10.56
1472	NYSE	RS	Tue, Jul 18, 2000	10.94	10.94	10.75	10.75
1471	NYSE	RS	Mon, Jul 17, 2000	11.25	11.25	11.00	11.00
1470	NYSE	RS	Fri, Jul 14, 2000	11.30	11.44	11.22	11.25
1469	NYSE	RS	Thu, Jul 13, 2000	11.31	11.34	11.27	11.31
1468	NYSE	RS	Wed, Jul 12, 2000	11.19	11.56	11.09	11.34
1467	NYSE	RS	Tue, Jul 11, 2000	10.06	11.38	10.06	11.25
1466	NYSE	RS	Mon, Jul 10, 2000	9.78	10.31	9.78	10.13
1465	NYSE	RS	Fri, Jul 7, 2000	9.75	10.00	9.69	9.84
1464	NYSE	RS	Thu, Jul 6, 2000	9.69	9.75	9.56	9.75
1463	NYSE	RS	Wed, Jul 5, 2000	9.75	9.88	9.75	9.78
1462	NYSE	RS	Mon, Jul 3, 2000	9.56	9.75	9.56	9.75
1461	NYSE	RS	Fri, Jun 30, 2000	9.63	9.66	9.50	9.56
1460	NYSE	RS	Thu, Jun 29, 2000	9.63	9.75	9.56	9.56
1459	NYSE	RS	Wed, Jun 28, 2000	9.69	9.69	9.59	9.63
1458	NYSE	RS	Tue, Jun 27, 2000	9.63	9.72	9.56	9.63
1457	NYSE	RS	Mon, Jun 26, 2000	9.69	9.94	9.69	9.72
1456	NYSE	RS	Fri, Jun 23, 2000	9.38	9.72	9.31	9.63
1455	NYSE	RS	Thu, Jun 22, 2000	9.88	9.94	9.47	9.47
1454	NYSE	RS	Wed, Jun 21, 2000	10.50	10.50	9.94	9.94
1453	NYSE	RS	Tue, Jun 20, 2000	10.63	10.63	10.31	10.47
1452	NYSE	RS	Mon, Jun 19, 2000	10.38	10.56	10.19	10.56
1451	NYSE	RS	Fri, Jun 16, 2000	10.31	10.38	10.22	10.25
1450	NYSE	RS	Thu, Jun 15, 2000	10.66	10.81	10.13	10.25
1449	NYSE	RS	Wed, Jun 14, 2000	10.56	10.69	10.56	10.63
1448	NYSE	RS	Tue, Jun 13, 2000	10.59	10.66	10.50	10.63
1447	NYSE	RS	Mon, Jun 12, 2000	10.81	10.81	10.69	10.72
1446	NYSE	RS	Fri, Jun 9, 2000	10.72	10.75	10.59	10.75
1445	NYSE	RS	Thu, Jun 8, 2000	10.44	10.69	10.13	10.66
1444	NYSE	RS	Wed, Jun 7, 2000	10.31	10.50	10.19	10.50
1443	NYSE	RS	Tue, Jun 6, 2000	10.44	10.44	10.25	10.38
1442	NYSE	RS	Mon, Jun 5, 2000	10.63	10.63	10.19	10.31
1441	NYSE	RS	Fri, Jun 2, 2000	10.50	10.63	10.47	10.63
1440	NYSE	RS	Thu, Jun 1, 2000	10.50	10.50	10.38	10.47
1439	NYSE	RS	Wed, May 31, 2000	10.50	10.50	10.38	10.47
1438	NYSE	RS	Tue, May 30, 2000	10.63	10.63	10.38	10.50
1437	NYSE	RS	Fri, May 26, 2000	10.78	10.78	10.42	10.56
1436	NYSE	RS	Thu, May 25, 2000	10.81	10.97	10.69	10.72
1435	NYSE	RS	Wed, May 24, 2000	10.81	10.84	10.50	10.81
1434	NYSE	RS	Tue, May 23, 2000	11.06	11.13	10.88	10.91
1433	NYSE	RS	Mon, May 22, 2000	11.56	11.56	11.06	11.19
1432	NYSE	RS	Fri, May 19, 2000	11.81	11.81	11.50	11.56
1431	NYSE	RS	Thu, May 18, 2000	11.81	11.81	11.69	11.69
1430	NYSE	RS	Wed, May 17, 2000	11.97	11.97	11.81	11.94
1429	NYSE	RS	Tue, May 16, 2000	12.00	12.00	11.75	12.00
1428	NYSE	RS	Mon, May 15, 2000	11.56	12.00	11.50	12.00
1427	NYSE	RS	Fri, May 12, 2000	11.53	11.81	11.53	11.69
1426	NYSE	RS	Thu, May 11, 2000	11.06	11.50	11.03	11.50
1425	NYSE	RS	Wed, May 10, 2000	11.16	11.16	10.94	11.00
1424	NYSE	RS	Tue, May 9, 2000	11.19	11.25	11.00	11.25
1423	NYSE	RS	Mon, May 8, 2000	11.44	11.44	11.13	11.16
1422	NYSE	RS	Fri, May 5, 2000	11.38	11.47	11.38	11.47
1421	NYSE	RS	Thu, May 4, 2000	11.31	11.44	11.28	11.44
1420	NYSE	RS	Wed, May 3, 2000	11.38	11.50	11.31	11.47
1419	NYSE	RS	Tue, May 2, 2000	11.25	11.44	11.22	11.41
1418	NYSE	RS	Mon, May 1, 2000	11.44	11.50	11.31	11.50
1417	NYSE	RS	Fri, Apr 28, 2000	11.31	11.50	11.31	11.50
1416	NYSE	RS	Thu, Apr 27, 2000	11.34	11.41	11.25	11.41
1415	NYSE	RS	Wed, Apr 26, 2000	11.63	11.75	11.25	11.38
1414	NYSE	RS	Tue, Apr 25, 2000	11.00	11.75	10.97	11.66
1413	NYSE	RS	Mon, Apr 24, 2000	11.28	11.28	11.16	11.16
1412	NYSE	RS	Thu, Apr 20, 2000	11.53	11.56	11.25	11.34
1411	NYSE	RS	Wed, Apr 19, 2000	11.81	11.81	11.50	11.59
1410	NYSE	RS	Tue, Apr 18, 2000	11.56	11.88	11.56	11.84
1409	NYSE	RS	Mon, Apr 17, 2000	11.75	11.75	11.44	11.63
1408	NYSE	RS	Fri, Apr 14, 2000	11.75	11.88	11.31	11.88
1407	NYSE	RS	Thu, Apr 13, 2000	11.75	11.88	11.61	11.72
1406	NYSE	RS	Wed, Apr 12, 2000	11.56	12.03	11.56	11.84
1405	NYSE	RS	Tue, Apr 11, 2000	11.69	11.75	11.56	11.69
1404	NYSE	RS	Mon, Apr 10, 2000	12.03	12.03	11.75	11.78
1403	NYSE	RS	Fri, Apr 7, 2000	11.94	12.06	11.91	12.00
1402	NYSE	RS	Thu, Apr 6, 2000	11.81	12.06	11.81	12.06
1401	NYSE	RS	Wed, Apr 5, 2000	11.56	11.75	11.50	11.75
1400	NYSE	RS	Tue, Apr 4, 2000	12.03	12.03	11.44	11.63
1399	NYSE	RS	Mon, Apr 3, 2000	11.25	12.38	11.25	12.03
1398	NYSE	RS	Fri, Mar 31, 2000	11.56	11.69	11.19	11.19
1397	NYSE	RS	Thu, Mar 30, 2000	11.31	11.56	11.25	11.56
1396	NYSE	RS	Wed, Mar 29, 2000	11.22	11.31	11.06	11.31
1395	NYSE	RS	Tue, Mar 28, 2000	11.31	11.38	11.13	11.19
1394	NYSE	RS	Mon, Mar 27, 2000	11.16	11.31	11.06	11.28
1393	NYSE	RS	Fri, Mar 24, 2000	10.28	11.13	10.28	11.03
1392	NYSE	RS	Thu, Mar 23, 2000	10.25	10.38	10.13	10.28
1391	NYSE	RS	Wed, Mar 22, 2000	10.59	10.59	10.34	10.34
1390	NYSE	RS	Tue, Mar 21, 2000	10.69	10.69	10.41	10.63
1389	NYSE	RS	Mon, Mar 20, 2000	10.56	10.81	10.56	10.75
1388	NYSE	RS	Fri, Mar 17, 2000	10.75	10.88	10.31	10.50
1387	NYSE	RS	Thu, Mar 16, 2000	9.75	10.88	9.75	10.88
1386	NYSE	RS	Wed, Mar 15, 2000	9.63	9.63	9.44	9.63
1385	NYSE	RS	Tue, Mar 14, 2000	9.88	10.19	9.69	9.75
1384	NYSE	RS	Mon, Mar 13, 2000	9.59	9.81	9.44	9.81
1383	NYSE	RS	Fri, Mar 10, 2000	9.53	9.75	9.50	9.59
1382	NYSE	RS	Thu, Mar 9, 2000	9.63	9.78	9.50	9.72
1381	NYSE	RS	Wed, Mar 8, 2000	9.25	9.66	9.13	9.66
1380	NYSE	RS	Tue, Mar 7, 2000	9.13	9.38	9.13	9.28
1379	NYSE	RS	Mon, Mar 6, 2000	10.03	10.06	8.81	9.00
1378	NYSE	RS	Fri, Mar 3, 2000	9.75	10.09	9.63	10.09
1377	NYSE	RS	Thu, Mar 2, 2000	10.06	10.16	9.88	9.88
1376	NYSE	RS	Wed, Mar 1, 2000	9.69	10.31	9.69	10.13
1375	NYSE	RS	Tue, Feb 29, 2000	9.84	10.00	9.69	9.69
1374	NYSE	RS	Mon, Feb 28, 2000	9.50	9.97	9.50	9.91
1373	NYSE	RS	Fri, Feb 25, 2000	9.56	9.75	9.56	9.66
1372	NYSE	RS	Thu, Feb 24, 2000	9.63	9.69	9.44	9.50
1371	NYSE	RS	Wed, Feb 23, 2000	9.88	9.88	9.50	9.50
1370	NYSE	RS	Tue, Feb 22, 2000	10.06	10.09	9.63	9.84
1369	NYSE	RS	Fri, Feb 18, 2000	10.44	10.44	10.06	10.06
1368	NYSE	RS	Thu, Feb 17, 2000	10.38	10.38	10.13	10.34
1367	NYSE	RS	Wed, Feb 16, 2000	10.50	10.53	10.00	10.03
1366	NYSE	RS	Tue, Feb 15, 2000	10.75	10.75	10.03	10.38
1365	NYSE	RS	Mon, Feb 14, 2000	9.63	10.81	9.41	10.81
1364	NYSE	RS	Fri, Feb 11, 2000	9.63	9.75	9.34	9.50
1363	NYSE	RS	Thu, Feb 10, 2000	9.03	9.75	8.44	9.56
1362	NYSE	RS	Wed, Feb 9, 2000	9.19	9.31	9.00	9.03
1361	NYSE	RS	Tue, Feb 8, 2000	9.72	9.75	9.25	9.25
1360	NYSE	RS	Mon, Feb 7, 2000	9.88	10.00	9.63	9.63
1359	NYSE	RS	Fri, Feb 4, 2000	10.00	10.00	9.94	9.97
1358	NYSE	RS	Thu, Feb 3, 2000	9.88	10.00	9.88	10.00
1357	NYSE	RS	Wed, Feb 2, 2000	10.41	10.41	9.88	9.91
1356	NYSE	RS	Tue, Feb 1, 2000	10.50	10.50	10.25	10.44
1355	NYSE	RS	Mon, Jan 31, 2000	10.50	10.63	10.38	10.38
1354	NYSE	RS	Fri, Jan 28, 2000	10.50	10.63	10.25	10.38
1353	NYSE	RS	Thu, Jan 27, 2000	10.56	10.56	10.25	10.50
1352	NYSE	RS	Wed, Jan 26, 2000	10.38	10.56	10.38	10.50
1351	NYSE	RS	Tue, Jan 25, 2000	10.69	10.69	10.38	10.38
1350	NYSE	RS	Mon, Jan 24, 2000	11.13	11.13	10.63	10.63
1349	NYSE	RS	Fri, Jan 21, 2000	10.94	11.16	10.94	11.13
1348	NYSE	RS	Thu, Jan 20, 2000	11.13	11.19	10.88	10.94
1347	NYSE	RS	Wed, Jan 19, 2000	11.25	11.25	10.94	11.00
1346	NYSE	RS	Tue, Jan 18, 2000	11.19	11.19	10.94	11.06
1345	NYSE	RS	Fri, Jan 14, 2000	11.56	11.56	11.25	11.25
1344	NYSE	RS	Thu, Jan 13, 2000	11.38	11.63	11.31	11.47
1343	NYSE	RS	Wed, Jan 12, 2000	11.38	11.38	11.06	11.13
1342	NYSE	RS	Tue, Jan 11, 2000	11.88	11.88	11.38	11.47
1341	NYSE	RS	Mon, Jan 10, 2000	11.50	11.81	11.31	11.78
1340	NYSE	RS	Fri, Jan 7, 2000	11.00	11.25	10.97	11.25
1339	NYSE	RS	Thu, Jan 6, 2000	10.69	10.94	10.69	10.94
1338	NYSE	RS	Wed, Jan 5, 2000	10.50	10.75	10.47	10.59
1337	NYSE	RS	Tue, Jan 4, 2000	11.16	11.16	10.38	10.47
1336	NYSE	RS	Mon, Jan 3, 2000	11.72	11.72	11.19	11.22
1335	NYSE	RS	Fri, Dec 31, 1999	11.81	11.81	11.69	11.72
1334	NYSE	RS	Thu, Dec 30, 1999	12.03	12.03	11.81	11.81
1333	NYSE	RS	Wed, Dec 29, 1999	12.13	12.19	12.00	12.00
1332	NYSE	RS	Tue, Dec 28, 1999	12.13	12.25	12.00	12.12
1331	NYSE	RS	Mon, Dec 27, 1999	11.31	12.50	11.31	12.13
1330	NYSE	RS	Thu, Dec 23, 1999	10.56	11.44	10.56	11.31
1329	NYSE	RS	Wed, Dec 22, 1999	9.94	10.56	9.94	10.50
1328	NYSE	RS	Tue, Dec 21, 1999	9.81	9.94	9.56	9.94
1327	NYSE	RS	Mon, Dec 20, 1999	10.00	10.06	9.75	9.81
1326	NYSE	RS	Fri, Dec 17, 1999	10.34	10.34	10.06	10.09
1325	NYSE	RS	Thu, Dec 16, 1999	10.38	10.38	10.31	10.34
1324	NYSE	RS	Wed, Dec 15, 1999	10.28	10.38	10.13	10.38
1323	NYSE	RS	Tue, Dec 14, 1999	10.28	10.34	10.19	10.31
1322	NYSE	RS	Mon, Dec 13, 1999	10.94	10.94	10.19	10.25
1321	NYSE	RS	Fri, Dec 10, 1999	10.94	11.06	10.75	11.06
1320	NYSE	RS	Thu, Dec 9, 1999	11.38	11.38	10.94	10.94
1319	NYSE	RS	Wed, Dec 8, 1999	11.25	11.38	11.13	11.38
1318	NYSE	RS	Tue, Dec 7, 1999	11.59	11.59	11.31	11.31
1317	NYSE	RS	Mon, Dec 6, 1999	11.59	11.59	11.56	11.59
1316	NYSE	RS	Fri, Dec 3, 1999	11.69	11.69	11.56	11.59
1315	NYSE	RS	Thu, Dec 2, 1999	11.72	11.84	11.56	11.63
1314	NYSE	RS	Wed, Dec 1, 1999	12.13	12.13	11.69	11.69
1313	NYSE	RS	Tue, Nov 30, 1999	11.94	12.31	11.94	12.19
1312	NYSE	RS	Mon, Nov 29, 1999	11.78	12.00	11.50	12.00
1311	NYSE	RS	Fri, Nov 26, 1999	11.81	11.81	11.75	11.75
1310	NYSE	RS	Wed, Nov 24, 1999	11.78	11.84	11.69	11.81
1309	NYSE	RS	Tue, Nov 23, 1999	11.97	12.06	11.75	11.78
1308	NYSE	RS	Mon, Nov 22, 1999	11.88	12.06	11.88	11.97
1307	NYSE	RS	Fri, Nov 19, 1999	12.00	12.00	11.88	11.91
1306	NYSE	RS	Thu, Nov 18, 1999	11.94	12.00	11.66	11.94
1305	NYSE	RS	Wed, Nov 17, 1999	11.75	11.94	11.47	11.94
1304	NYSE	RS	Tue, Nov 16, 1999	11.38	11.84	11.38	11.84
1303	NYSE	RS	Mon, Nov 15, 1999	11.56	11.75	11.38	11.50
1302	NYSE	RS	Fri, Nov 12, 1999	11.63	11.63	11.44	11.63
1301	NYSE	RS	Thu, Nov 11, 1999	11.75	11.75	11.63	11.63
1300	NYSE	RS	Wed, Nov 10, 1999	11.75	12.00	11.69	11.75
1299	NYSE	RS	Tue, Nov 9, 1999	11.69	11.75	11.50	11.69
1298	NYSE	RS	Mon, Nov 8, 1999	12.00	12.00	11.75	11.75
1297	NYSE	RS	Fri, Nov 5, 1999	11.94	12.06	11.88	12.00
1296	NYSE	RS	Thu, Nov 4, 1999	11.75	12.00	11.63	11.88
1295	NYSE	RS	Wed, Nov 3, 1999	11.63	11.72	11.50	11.69
1294	NYSE	RS	Tue, Nov 2, 1999	11.09	11.75	11.09	11.53
1293	NYSE	RS	Mon, Nov 1, 1999	10.50	11.06	10.50	11.06
1292	NYSE	RS	Fri, Oct 29, 1999	9.81	10.50	9.81	10.50
1291	NYSE	RS	Thu, Oct 28, 1999	9.84	10.00	9.75	10.00
1290	NYSE	RS	Wed, Oct 27, 1999	9.59	9.75	9.59	9.75
1289	NYSE	RS	Tue, Oct 26, 1999	10.00	10.25	9.56	9.63
1288	NYSE	RS	Mon, Oct 25, 1999	9.75	10.00	9.72	9.88
1287	NYSE	RS	Fri, Oct 22, 1999	9.34	9.75	9.34	9.69
1286	NYSE	RS	Thu, Oct 21, 1999	9.00	9.31	8.94	9.28
1285	NYSE	RS	Wed, Oct 20, 1999	9.56	9.56	8.88	8.91
1284	NYSE	RS	Tue, Oct 19, 1999	10.00	10.03	9.81	9.81
1283	NYSE	RS	Mon, Oct 18, 1999	10.00	10.06	9.94	10.06
1282	NYSE	RS	Fri, Oct 15, 1999	10.13	10.13	9.88	10.06
1281	NYSE	RS	Thu, Oct 14, 1999	10.44	10.44	10.13	10.13
1280	NYSE	RS	Wed, Oct 13, 1999	10.38	10.44	10.25	10.44
1279	NYSE	RS	Tue, Oct 12, 1999	10.41	10.47	10.38	10.38
1278	NYSE	RS	Mon, Oct 11, 1999	10.69	10.69	10.38	10.38
1277	NYSE	RS	Fri, Oct 8, 1999	10.56	10.63	10.56	10.56
1276	NYSE	RS	Thu, Oct 7, 1999	10.63	10.63	10.50	10.63
1275	NYSE	RS	Wed, Oct 6, 1999	10.50	10.50	10.50	10.50
1274	NYSE	RS	Tue, Oct 5, 1999	10.50	10.56	10.44	10.50
1273	NYSE	RS	Mon, Oct 4, 1999	10.53	10.63	10.50	10.59
1272	NYSE	RS	Fri, Oct 1, 1999	10.56	10.56	10.31	10.53
1271	NYSE	RS	Thu, Sep 30, 1999	10.38	10.56	10.38	10.50
1270	NYSE	RS	Wed, Sep 29, 1999	10.31	10.38	10.19	10.38
1269	NYSE	RS	Tue, Sep 28, 1999	10.13	10.22	10.06	10.19
1268	NYSE	RS	Mon, Sep 27, 1999	10.38	10.63	10.19	10.19
1267	NYSE	RS	Fri, Sep 24, 1999	10.50	10.54	10.42	10.46
1266	NYSE	RS	Thu, Sep 23, 1999	10.79	10.79	10.46	10.46
1265	NYSE	RS	Wed, Sep 22, 1999	10.79	10.79	10.71	10.75
1264	NYSE	RS	Tue, Sep 21, 1999	10.88	10.88	10.77	10.88
1263	NYSE	RS	Mon, Sep 20, 1999	11.13	11.13	10.79	10.79
1262	NYSE	RS	Fri, Sep 17, 1999	11.08	11.21	11.08	11.17
1261	NYSE	RS	Thu, Sep 16, 1999	11.35	11.35	11.13	11.13
1260	NYSE	RS	Wed, Sep 15, 1999	11.38	11.42	11.33	11.35
1259	NYSE	RS	Tue, Sep 14, 1999	11.31	11.38	11.31	11.33
1258	NYSE	RS	Mon, Sep 13, 1999	11.13	11.33	11.08	11.33
1257	NYSE	RS	Fri, Sep 10, 1999	11.00	11.17	11.00	11.17
1256	NYSE	RS	Thu, Sep 9, 1999	10.92	10.98	10.88	10.98
1255	NYSE	RS	Wed, Sep 8, 1999	11.08	11.08	10.75	10.83
1254	NYSE	RS	Tue, Sep 7, 1999	11.00	11.13	11.00	11.00
1253	NYSE	RS	Fri, Sep 3, 1999	10.83	10.96	10.83	10.96
1252	NYSE	RS	Thu, Sep 2, 1999	10.96	10.96	10.75	10.79
1251	NYSE	RS	Wed, Sep 1, 1999	11.08	11.13	10.90	10.96
1250	NYSE	RS	Tue, Aug 31, 1999	11.23	11.25	10.96	11.04
1249	NYSE	RS	Mon, Aug 30, 1999	11.48	11.48	11.25	11.27
1248	NYSE	RS	Fri, Aug 27, 1999	11.54	11.54	11.50	11.50
1247	NYSE	RS	Thu, Aug 26, 1999	11.63	11.67	11.50	11.50
1246	NYSE	RS	Wed, Aug 25, 1999	11.56	11.63	11.52	11.63
1245	NYSE	RS	Tue, Aug 24, 1999	11.63	11.63	11.54	11.63
1244	NYSE	RS	Mon, Aug 23, 1999	11.63	11.69	11.50	11.63
1243	NYSE	RS	Fri, Aug 20, 1999	11.58	11.65	11.50	11.65
1242	NYSE	RS	Thu, Aug 19, 1999	11.63	11.67	11.58	11.65
1241	NYSE	RS	Wed, Aug 18, 1999	11.65	11.65	11.54	11.63
1240	NYSE	RS	Tue, Aug 17, 1999	11.54	11.67	11.54	11.63
1239	NYSE	RS	Mon, Aug 16, 1999	11.63	11.63	11.50	11.52
1238	NYSE	RS	Fri, Aug 13, 1999	11.63	11.67	11.58	11.60
1237	NYSE	RS	Thu, Aug 12, 1999	11.67	11.67	11.60	11.63
1236	NYSE	RS	Wed, Aug 11, 1999	11.73	11.73	11.67	11.67
1235	NYSE	RS	Tue, Aug 10, 1999	11.81	11.83	11.71	11.73
1234	NYSE	RS	Mon, Aug 9, 1999	11.83	11.96	11.77	11.77
1233	NYSE	RS	Fri, Aug 6, 1999	11.81	11.92	11.75	11.79
1232	NYSE	RS	Thu, Aug 5, 1999	11.96	11.98	11.75	11.83
1231	NYSE	RS	Wed, Aug 4, 1999	12.13	12.17	11.98	12.00
1230	NYSE	RS	Tue, Aug 3, 1999	11.58	12.08	11.58	12.06
1229	NYSE	RS	Mon, Aug 2, 1999	11.33	11.54	11.31	11.54
1228	NYSE	RS	Fri, Jul 30, 1999	11.29	11.33	11.29	11.33
1227	NYSE	RS	Thu, Jul 29, 1999	11.21	11.29	11.19	11.29
1226	NYSE	RS	Wed, Jul 28, 1999	11.33	11.38	11.21	11.29
1225	NYSE	RS	Tue, Jul 27, 1999	11.42	11.50	11.38	11.40
1224	NYSE	RS	Mon, Jul 26, 1999	11.65	11.65	11.42	11.44
1223	NYSE	RS	Fri, Jul 23, 1999	11.37	11.65	11.37	11.65
1222	NYSE	RS	Thu, Jul 22, 1999	11.69	11.69	11.19	11.40
1221	NYSE	RS	Wed, Jul 21, 1999	11.83	11.88	11.67	11.73
1220	NYSE	RS	Tue, Jul 20, 1999	12.29	12.29	11.88	11.88
1219	NYSE	RS	Mon, Jul 19, 1999	12.42	12.42	12.13	12.29
1218	NYSE	RS	Fri, Jul 16, 1999	12.42	12.44	12.40	12.42
1217	NYSE	RS	Thu, Jul 15, 1999	12.50	12.54	12.25	12.42
1216	NYSE	RS	Wed, Jul 14, 1999	12.65	12.65	12.46	12.48
1215	NYSE	RS	Tue, Jul 13, 1999	12.46	12.63	12.46	12.58
1214	NYSE	RS	Mon, Jul 12, 1999	12.58	12.65	12.58	12.65
1213	NYSE	RS	Fri, Jul 9, 1999	12.58	12.58	12.50	12.54
1212	NYSE	RS	Thu, Jul 8, 1999	12.46	12.54	12.44	12.54
1211	NYSE	RS	Wed, Jul 7, 1999	12.75	12.75	12.48	12.50
1210	NYSE	RS	Tue, Jul 6, 1999	12.83	12.88	12.79	12.81
1209	NYSE	RS	Fri, Jul 2, 1999	12.88	12.88	12.79	12.88
1208	NYSE	RS	Thu, Jul 1, 1999	13.00	13.00	12.81	12.88
1207	NYSE	RS	Wed, Jun 30, 1999	13.00	13.00	12.83	13.00
1206	NYSE	RS	Tue, Jun 29, 1999	13.06	13.17	12.88	12.96
1205	NYSE	RS	Mon, Jun 28, 1999	13.04	13.17	13.04	13.04
1204	NYSE	RS	Fri, Jun 25, 1999	13.13	13.15	13.00	13.00
1203	NYSE	RS	Thu, Jun 24, 1999	13.29	13.31	13.08	13.10
1202	NYSE	RS	Wed, Jun 23, 1999	13.21	13.25	13.17	13.21
1201	NYSE	RS	Tue, Jun 22, 1999	13.08	13.25	13.08	13.25
1200	NYSE	RS	Mon, Jun 21, 1999	13.08	13.08	12.96	13.04
1199	NYSE	RS	Fri, Jun 18, 1999	13.33	13.33	13.08	13.13
1198	NYSE	RS	Thu, Jun 17, 1999	13.21	13.38	13.21	13.27
1197	NYSE	RS	Wed, Jun 16, 1999	13.00	13.25	13.00	13.25
1196	NYSE	RS	Tue, Jun 15, 1999	12.88	13.13	12.83	12.96
1195	NYSE	RS	Mon, Jun 14, 1999	12.71	12.88	12.69	12.79
1194	NYSE	RS	Fri, Jun 11, 1999	12.67	12.71	12.58	12.67
1193	NYSE	RS	Thu, Jun 10, 1999	12.67	12.75	12.58	12.63
1192	NYSE	RS	Wed, Jun 9, 1999	12.67	12.67	12.63	12.67
1191	NYSE	RS	Tue, Jun 8, 1999	12.46	12.67	12.46	12.65
1190	NYSE	RS	Mon, Jun 7, 1999	12.33	12.46	12.25	12.42
1189	NYSE	RS	Fri, Jun 4, 1999	12.04	12.33	12.03	12.33
1188	NYSE	RS	Thu, Jun 3, 1999	11.79	12.00	11.79	12.00
1187	NYSE	RS	Wed, Jun 2, 1999	11.63	11.79	11.58	11.79
1186	NYSE	RS	Tue, Jun 1, 1999	11.92	12.00	11.54	11.69
1185	NYSE	RS	Fri, May 28, 1999	12.15	12.15	11.83	11.88
1184	NYSE	RS	Thu, May 27, 1999	12.33	12.33	12.17	12.17
1183	NYSE	RS	Wed, May 26, 1999	12.42	12.42	12.29	12.33
1182	NYSE	RS	Tue, May 25, 1999	12.50	12.50	12.42	12.42
1181	NYSE	RS	Mon, May 24, 1999	12.75	12.75	12.46	12.50
1180	NYSE	RS	Fri, May 21, 1999	12.73	12.75	12.71	12.75
1179	NYSE	RS	Thu, May 20, 1999	12.75	12.75	12.71	12.73
1178	NYSE	RS	Wed, May 19, 1999	12.77	12.79	12.71	12.73
1177	NYSE	RS	Tue, May 18, 1999	12.75	12.79	12.67	12.79
1176	NYSE	RS	Mon, May 17, 1999	12.75	12.75	12.58	12.71
1175	NYSE	RS	Fri, May 14, 1999	12.50	12.79	12.50	12.79
1174	NYSE	RS	Thu, May 13, 1999	12.50	12.54	12.40	12.46
1173	NYSE	RS	Wed, May 12, 1999	12.79	12.79	12.33	12.50
1172	NYSE	RS	Tue, May 11, 1999	12.88	12.96	12.77	12.79
1171	NYSE	RS	Mon, May 10, 1999	12.21	12.90	12.21	12.90
1170	NYSE	RS	Fri, May 7, 1999	12.42	12.42	12.17	12.29
1169	NYSE	RS	Thu, May 6, 1999	12.13	12.38	12.13	12.33
1168	NYSE	RS	Wed, May 5, 1999	12.21	12.29	12.04	12.08
1167	NYSE	RS	Tue, May 4, 1999	11.75	12.17	11.75	12.17
1166	NYSE	RS	Mon, May 3, 1999	12.13	12.13	11.50	11.71
1165	NYSE	RS	Fri, Apr 30, 1999	11.92	12.17	11.92	12.15
1164	NYSE	RS	Thu, Apr 29, 1999	11.67	11.88	11.67	11.88
1163	NYSE	RS	Wed, Apr 28, 1999	11.42	11.71	11.42	11.71
1162	NYSE	RS	Tue, Apr 27, 1999	11.25	11.38	11.17	11.38
1161	NYSE	RS	Mon, Apr 26, 1999	11.40	11.50	11.21	11.25
1160	NYSE	RS	Fri, Apr 23, 1999	11.25	11.42	11.25	11.42
1159	NYSE	RS	Thu, Apr 22, 1999	11.00	11.42	11.00	11.25
1158	NYSE	RS	Wed, Apr 21, 1999	10.96	11.06	10.69	10.88
1157	NYSE	RS	Tue, Apr 20, 1999	11.04	11.04	10.92	10.92
1156	NYSE	RS	Mon, Apr 19, 1999	10.67	11.04	10.67	10.96
1155	NYSE	RS	Fri, Apr 16, 1999	10.13	10.71	10.13	10.65
1154	NYSE	RS	Thu, Apr 15, 1999	9.25	10.19	9.25	10.17
1153	NYSE	RS	Wed, Apr 14, 1999	9.00	9.33	8.92	9.25
1152	NYSE	RS	Tue, Apr 13, 1999	9.31	9.31	8.92	9.06
1151	NYSE	RS	Mon, Apr 12, 1999	9.38	9.38	9.21	9.33
1150	NYSE	RS	Fri, Apr 9, 1999	9.17	9.42	9.13	9.42
1149	NYSE	RS	Thu, Apr 8, 1999	9.25	9.25	9.13	9.23
1148	NYSE	RS	Wed, Apr 7, 1999	9.29	9.29	9.21	9.29
1147	NYSE	RS	Tue, Apr 6, 1999	9.58	9.58	9.33	9.33
1146	NYSE	RS	Mon, Apr 5, 1999	9.60	9.63	9.54	9.60
1145	NYSE	RS	Thu, Apr 1, 1999	9.67	9.71	9.58	9.58
1144	NYSE	RS	Wed, Mar 31, 1999	9.58	9.67	9.58	9.60
1143	NYSE	RS	Tue, Mar 30, 1999	9.46	9.79	9.46	9.67
1142	NYSE	RS	Mon, Mar 29, 1999	9.69	9.69	9.46	9.46
1141	NYSE	RS	Fri, Mar 26, 1999	9.46	9.71	9.46	9.71
1140	NYSE	RS	Thu, Mar 25, 1999	9.00	9.42	9.00	9.42
1139	NYSE	RS	Wed, Mar 24, 1999	9.00	9.00	8.92	8.96
1138	NYSE	RS	Tue, Mar 23, 1999	9.25	9.25	9.13	9.13
1137	NYSE	RS	Mon, Mar 22, 1999	9.29	9.31	9.10	9.29
1136	NYSE	RS	Fri, Mar 19, 1999	9.00	9.29	9.00	9.27
1135	NYSE	RS	Thu, Mar 18, 1999	8.67	9.08	8.67	9.04
1134	NYSE	RS	Wed, Mar 17, 1999	8.63	8.65	8.58	8.63
1133	NYSE	RS	Tue, Mar 16, 1999	8.63	8.71	8.63	8.65
1132	NYSE	RS	Mon, Mar 15, 1999	8.63	8.71	8.58	8.67
1131	NYSE	RS	Fri, Mar 12, 1999	8.85	8.85	8.54	8.54
1130	NYSE	RS	Thu, Mar 11, 1999	8.92	8.92	8.79	8.83
1129	NYSE	RS	Wed, Mar 10, 1999	8.63	8.79	8.63	8.79
1128	NYSE	RS	Tue, Mar 9, 1999	9.13	9.13	8.54	8.67
1127	NYSE	RS	Mon, Mar 8, 1999	9.38	9.38	9.08	9.08
1126	NYSE	RS	Fri, Mar 5, 1999	8.83	9.38	8.79	9.38
1125	NYSE	RS	Thu, Mar 4, 1999	8.67	8.81	8.67	8.81
1124	NYSE	RS	Wed, Mar 3, 1999	8.63	8.75	8.63	8.71
1123	NYSE	RS	Tue, Mar 2, 1999	8.67	8.67	8.63	8.63
1122	NYSE	RS	Mon, Mar 1, 1999	8.60	8.67	8.50	8.63
1121	NYSE	RS	Fri, Feb 26, 1999	8.46	8.56	8.46	8.52
1120	NYSE	RS	Thu, Feb 25, 1999	8.63	8.63	8.42	8.46
1119	NYSE	RS	Wed, Feb 24, 1999	8.63	8.63	8.54	8.56
1118	NYSE	RS	Tue, Feb 23, 1999	8.75	8.83	8.63	8.65
1117	NYSE	RS	Mon, Feb 22, 1999	8.83	8.85	8.71	8.71
1116	NYSE	RS	Fri, Feb 19, 1999	8.90	8.90	8.83	8.83
1115	NYSE	RS	Thu, Feb 18, 1999	9.08	9.08	8.88	8.90
1114	NYSE	RS	Wed, Feb 17, 1999	9.19	9.19	9.02	9.02
1113	NYSE	RS	Tue, Feb 16, 1999	9.38	9.38	9.21	9.23
1112	NYSE	RS	Fri, Feb 12, 1999	9.29	9.50	9.29	9.38
1111	NYSE	RS	Thu, Feb 11, 1999	9.42	9.42	9.31	9.33
1110	NYSE	RS	Wed, Feb 10, 1999	9.58	9.58	9.38	9.38
1109	NYSE	RS	Tue, Feb 9, 1999	9.48	9.92	9.48	9.60
1108	NYSE	RS	Mon, Feb 8, 1999	9.04	9.50	9.04	9.46
1107	NYSE	RS	Fri, Feb 5, 1999	9.13	9.13	9.06	9.06
1106	NYSE	RS	Thu, Feb 4, 1999	9.17	9.35	9.08	9.13
1105	NYSE	RS	Wed, Feb 3, 1999	9.04	9.17	9.00	9.08
1104	NYSE	RS	Tue, Feb 2, 1999	9.15	9.15	9.00	9.04
1103	NYSE	RS	Mon, Feb 1, 1999	9.08	9.21	9.00	9.13
1102	NYSE	RS	Fri, Jan 29, 1999	9.04	9.13	9.00	9.13
1101	NYSE	RS	Thu, Jan 28, 1999	9.02	9.08	8.96	9.00
1100	NYSE	RS	Wed, Jan 27, 1999	9.21	9.21	9.00	9.02
1099	NYSE	RS	Tue, Jan 26, 1999	9.21	9.21	9.08	9.15
1098	NYSE	RS	Mon, Jan 25, 1999	9.25	9.29	9.25	9.25
1097	NYSE	RS	Fri, Jan 22, 1999	9.31	9.33	9.21	9.27
1096	NYSE	RS	Thu, Jan 21, 1999	9.25	9.38	9.25	9.33
1095	NYSE	RS	Wed, Jan 20, 1999	9.04	9.29	9.04	9.29
1094	NYSE	RS	Tue, Jan 19, 1999	9.33	9.38	9.00	9.06
1093	NYSE	RS	Fri, Jan 15, 1999	9.29	9.38	9.21	9.29
1092	NYSE	RS	Thu, Jan 14, 1999	9.33	9.46	9.29	9.35
1091	NYSE	RS	Wed, Jan 13, 1999	9.54	9.65	9.31	9.31
1090	NYSE	RS	Tue, Jan 12, 1999	9.83	9.88	9.63	9.63
1089	NYSE	RS	Mon, Jan 11, 1999	9.67	9.83	9.67	9.79
1088	NYSE	RS	Fri, Jan 8, 1999	9.40	10.08	9.40	9.79
1087	NYSE	RS	Thu, Jan 7, 1999	9.13	9.29	9.13	9.27
1086	NYSE	RS	Wed, Jan 6, 1999	8.92	9.17	8.92	9.10
1085	NYSE	RS	Tue, Jan 5, 1999	8.96	8.96	8.50	8.88
1084	NYSE	RS	Mon, Jan 4, 1999	9.25	9.25	8.92	9.00
1083	NYSE	RS	Thu, Dec 31, 1998	9.21	9.26	9.15	9.21
1082	NYSE	RS	Wed, Dec 30, 1998	9.67	9.67	8.75	9.21
1081	NYSE	RS	Tue, Dec 29, 1998	10.42	10.42	9.67	9.71
1080	NYSE	RS	Mon, Dec 28, 1998	10.67	10.67	10.42	10.42
1079	NYSE	RS	Thu, Dec 24, 1998	10.63	10.67	10.63	10.67
1078	NYSE	RS	Wed, Dec 23, 1998	10.83	10.88	10.67	10.71
1077	NYSE	RS	Tue, Dec 22, 1998	10.88	10.98	10.88	10.98
1076	NYSE	RS	Mon, Dec 21, 1998	10.96	10.96	10.83	10.94
1075	NYSE	RS	Fri, Dec 18, 1998	10.92	11.10	10.79	10.92
1074	NYSE	RS	Thu, Dec 17, 1998	10.46	10.98	10.46	10.83
1073	NYSE	RS	Wed, Dec 16, 1998	10.38	10.48	10.33	10.42
1072	NYSE	RS	Tue, Dec 15, 1998	10.33	10.46	10.32	10.46
1071	NYSE	RS	Mon, Dec 14, 1998	10.46	10.46	10.33	10.33
1070	NYSE	RS	Fri, Dec 11, 1998	10.33	10.42	10.33	10.42
1069	NYSE	RS	Thu, Dec 10, 1998	10.38	10.42	10.33	10.35
1068	NYSE	RS	Wed, Dec 9, 1998	10.33	10.50	10.33	10.42
1067	NYSE	RS	Tue, Dec 8, 1998	10.42	10.50	10.33	10.38
1066	NYSE	RS	Mon, Dec 7, 1998	10.46	10.46	10.38	10.42
1065	NYSE	RS	Fri, Dec 4, 1998	10.08	10.50	10.08	10.46
1064	NYSE	RS	Thu, Dec 3, 1998	10.13	10.21	10.00	10.00
1063	NYSE	RS	Wed, Dec 2, 1998	10.21	10.21	10.00	10.10
1062	NYSE	RS	Tue, Dec 1, 1998	10.17	10.29	10.15	10.21
1061	NYSE	RS	Mon, Nov 30, 1998	10.04	10.21	10.04	10.21
1060	NYSE	RS	Fri, Nov 27, 1998	10.25	10.25	10.13	10.17
1059	NYSE	RS	Wed, Nov 25, 1998	10.13	10.21	10.13	10.17
1058	NYSE	RS	Tue, Nov 24, 1998	10.21	10.21	10.08	10.19
1057	NYSE	RS	Mon, Nov 23, 1998	10.25	10.25	10.19	10.21
1056	NYSE	RS	Fri, Nov 20, 1998	10.21	10.25	10.21	10.21
1055	NYSE	RS	Thu, Nov 19, 1998	10.21	10.27	10.17	10.27
1054	NYSE	RS	Wed, Nov 18, 1998	10.15	10.21	10.10	10.21
1053	NYSE	RS	Tue, Nov 17, 1998	10.29	10.29	10.08	10.15
1052	NYSE	RS	Mon, Nov 16, 1998	10.50	10.54	10.33	10.35
1051	NYSE	RS	Fri, Nov 13, 1998	10.63	10.63	10.46	10.46
1050	NYSE	RS	Thu, Nov 12, 1998	10.67	10.67	10.54	10.58
1049	NYSE	RS	Wed, Nov 11, 1998	10.50	10.58	10.42	10.52
1048	NYSE	RS	Tue, Nov 10, 1998	10.46	10.50	10.33	10.50
1047	NYSE	RS	Mon, Nov 9, 1998	10.54	10.58	10.42	10.46
1046	NYSE	RS	Fri, Nov 6, 1998	10.50	10.65	10.44	10.54
1045	NYSE	RS	Thu, Nov 5, 1998	10.67	10.67	10.56	10.56
1044	NYSE	RS	Wed, Nov 4, 1998	10.63	10.67	10.54	10.65
1043	NYSE	RS	Tue, Nov 3, 1998	10.67	10.67	10.50	10.54
1042	NYSE	RS	Mon, Nov 2, 1998	10.33	10.67	10.33	10.65
1041	NYSE	RS	Fri, Oct 30, 1998	10.21	10.33	10.21	10.31
1040	NYSE	RS	Thu, Oct 29, 1998	10.15	10.19	10.15	10.17
1039	NYSE	RS	Wed, Oct 28, 1998	10.00	10.21	10.00	10.13
1038	NYSE	RS	Tue, Oct 27, 1998	10.04	10.21	9.96	10.00
1037	NYSE	RS	Mon, Oct 26, 1998	9.98	10.13	9.98	10.00
1036	NYSE	RS	Fri, Oct 23, 1998	10.17	10.19	9.94	9.94
1035	NYSE	RS	Thu, Oct 22, 1998	10.17	10.25	9.93	10.17
1034	NYSE	RS	Wed, Oct 21, 1998	9.81	10.00	9.81	9.94
1033	NYSE	RS	Tue, Oct 20, 1998	9.63	9.73	9.63	9.73
1032	NYSE	RS	Mon, Oct 19, 1998	8.96	9.71	8.96	9.65
1031	NYSE	RS	Fri, Oct 16, 1998	8.58	9.00	8.58	9.00
1030	NYSE	RS	Thu, Oct 15, 1998	8.67	8.69	8.58	8.60
1029	NYSE	RS	Wed, Oct 14, 1998	8.67	8.83	8.58	8.65
1028	NYSE	RS	Tue, Oct 13, 1998	8.67	8.83	8.58	8.67
1027	NYSE	RS	Mon, Oct 12, 1998	8.54	8.75	8.54	8.67
1026	NYSE	RS	Fri, Oct 9, 1998	8.50	8.54	8.42	8.54
1025	NYSE	RS	Thu, Oct 8, 1998	8.67	8.67	8.04	8.50
1024	NYSE	RS	Wed, Oct 7, 1998	9.40	9.42	8.67	8.73
1023	NYSE	RS	Tue, Oct 6, 1998	9.83	9.83	9.46	9.46
1022	NYSE	RS	Mon, Oct 5, 1998	10.17	10.17	9.54	9.65
1021	NYSE	RS	Fri, Oct 2, 1998	10.15	10.17	9.83	10.17
1020	NYSE	RS	Thu, Oct 1, 1998	10.44	10.44	10.00	10.13
1019	NYSE	RS	Wed, Sep 30, 1998	10.98	10.98	10.83	10.94
1018	NYSE	RS	Tue, Sep 29, 1998	10.96	11.08	10.96	10.96
1017	NYSE	RS	Mon, Sep 28, 1998	10.98	11.04	10.90	11.00
1016	NYSE	RS	Fri, Sep 25, 1998	10.92	10.96	10.88	10.92
1015	NYSE	RS	Thu, Sep 24, 1998	10.96	10.96	10.85	10.88
1014	NYSE	RS	Wed, Sep 23, 1998	10.98	11.00	10.92	10.92
1013	NYSE	RS	Tue, Sep 22, 1998	11.00	11.08	10.94	10.96
1012	NYSE	RS	Mon, Sep 21, 1998	10.77	11.00	10.75	10.92
1011	NYSE	RS	Fri, Sep 18, 1998	10.33	10.83	10.29	10.83
1010	NYSE	RS	Thu, Sep 17, 1998	10.38	10.44	10.25	10.33
1009	NYSE	RS	Wed, Sep 16, 1998	10.50	10.50	10.35	10.35
1008	NYSE	RS	Tue, Sep 15, 1998	10.33	10.56	10.29	10.56
1007	NYSE	RS	Mon, Sep 14, 1998	10.44	10.54	10.38	10.38
1006	NYSE	RS	Fri, Sep 11, 1998	10.38	10.40	10.38	10.40
1005	NYSE	RS	Thu, Sep 10, 1998	10.67	10.67	10.42	10.42
1004	NYSE	RS	Wed, Sep 9, 1998	10.71	10.75	10.58	10.67
1003	NYSE	RS	Tue, Sep 8, 1998	10.67	10.81	10.67	10.75
1002	NYSE	RS	Fri, Sep 4, 1998	10.71	10.90	10.67	10.67
1001	NYSE	RS	Thu, Sep 3, 1998	10.56	10.71	10.56	10.63
1000	NYSE	RS	Wed, Sep 2, 1998	11.00	11.00	10.54	10.58
999	NYSE	RS	Tue, Sep 1, 1998	10.04	11.33	10.00	11.17
998	NYSE	RS	Mon, Aug 31, 1998	9.83	10.25	9.83	10.17
997	NYSE	RS	Fri, Aug 28, 1998	9.85	9.85	9.17	9.58
996	NYSE	RS	Thu, Aug 27, 1998	10.17	10.17	9.83	9.83
995	NYSE	RS	Wed, Aug 26, 1998	10.17	10.17	9.83	9.83
994	NYSE	RS	Tue, Aug 25, 1998	10.25	10.29	10.17	10.17
993	NYSE	RS	Mon, Aug 24, 1998	10.21	10.25	10.19	10.25
992	NYSE	RS	Fri, Aug 21, 1998	10.15	10.15	10.06	10.06
991	NYSE	RS	Thu, Aug 20, 1998	10.38	10.38	10.23	10.23
990	NYSE	RS	Wed, Aug 19, 1998	10.65	10.65	10.42	10.42
989	NYSE	RS	Tue, Aug 18, 1998	10.65	10.67	10.63	10.65
988	NYSE	RS	Mon, Aug 17, 1998	10.79	10.79	10.63	10.65
987	NYSE	RS	Fri, Aug 14, 1998	10.56	10.83	10.56	10.77
986	NYSE	RS	Thu, Aug 13, 1998	10.65	10.65	10.54	10.56
985	NYSE	RS	Wed, Aug 12, 1998	10.50	10.65	10.50	10.65
984	NYSE	RS	Tue, Aug 11, 1998	10.94	10.94	10.42	10.44
983	NYSE	RS	Mon, Aug 10, 1998	11.33	11.33	10.83	11.00
982	NYSE	RS	Fri, Aug 7, 1998	10.04	11.46	10.04	11.29
981	NYSE	RS	Thu, Aug 6, 1998	10.00	10.13	9.98	10.10
980	NYSE	RS	Wed, Aug 5, 1998	9.69	10.04	9.69	10.04
979	NYSE	RS	Tue, Aug 4, 1998	11.02	11.02	9.38	9.69
978	NYSE	RS	Mon, Aug 3, 1998	11.08	11.08	10.88	11.02
977	NYSE	RS	Fri, Jul 31, 1998	11.44	11.44	11.10	11.10
976	NYSE	RS	Thu, Jul 30, 1998	11.44	11.46	11.42	11.44
975	NYSE	RS	Wed, Jul 29, 1998	11.81	11.81	11.21	11.44
974	NYSE	RS	Tue, Jul 28, 1998	11.85	11.88	11.75	11.79
973	NYSE	RS	Mon, Jul 27, 1998	12.29	12.29	11.71	11.83
972	NYSE	RS	Fri, Jul 24, 1998	12.69	12.69	12.58	12.58
971	NYSE	RS	Thu, Jul 23, 1998	12.67	12.79	12.50	12.63
970	NYSE	RS	Wed, Jul 22, 1998	12.50	12.63	12.42	12.63
969	NYSE	RS	Tue, Jul 21, 1998	12.67	12.67	12.56	12.56
968	NYSE	RS	Mon, Jul 20, 1998	12.60	12.67	12.60	12.67
967	NYSE	RS	Fri, Jul 17, 1998	12.67	12.67	12.63	12.63
966	NYSE	RS	Thu, Jul 16, 1998	12.67	12.67	12.65	12.67
965	NYSE	RS	Wed, Jul 15, 1998	12.67	12.67	12.58	12.67
964	NYSE	RS	Tue, Jul 14, 1998	12.58	12.67	12.58	12.67
963	NYSE	RS	Mon, Jul 13, 1998	12.58	12.67	12.54	12.67
962	NYSE	RS	Fri, Jul 10, 1998	12.54	12.63	12.50	12.54
961	NYSE	RS	Thu, Jul 9, 1998	12.46	12.48	12.42	12.46
960	NYSE	RS	Wed, Jul 8, 1998	12.56	12.63	12.54	12.63
959	NYSE	RS	Tue, Jul 7, 1998	12.58	12.58	12.50	12.56
958	NYSE	RS	Mon, Jul 6, 1998	12.46	12.67	12.46	12.60
957	NYSE	RS	Thu, Jul 2, 1998	12.65	12.67	12.60	12.67
956	NYSE	RS	Wed, Jul 1, 1998	12.88	12.88	12.63	12.65
955	NYSE	RS	Tue, Jun 30, 1998	12.42	12.88	12.35	12.88
954	NYSE	RS	Mon, Jun 29, 1998	12.25	12.33	12.17	12.33
953	NYSE	RS	Fri, Jun 26, 1998	12.13	12.23	12.10	12.23
952	NYSE	RS	Thu, Jun 25, 1998	12.00	12.10	11.92	12.08
951	NYSE	RS	Wed, Jun 24, 1998	12.13	12.15	12.00	12.04
950	NYSE	RS	Tue, Jun 23, 1998	12.13	12.13	12.08	12.08
949	NYSE	RS	Mon, Jun 22, 1998	12.13	12.15	12.10	12.15
948	NYSE	RS	Fri, Jun 19, 1998	12.21	12.23	12.13	12.17
947	NYSE	RS	Thu, Jun 18, 1998	12.25	12.29	12.23	12.25
946	NYSE	RS	Wed, Jun 17, 1998	12.29	12.54	12.29	12.33
945	NYSE	RS	Tue, Jun 16, 1998	12.21	12.29	12.19	12.29
944	NYSE	RS	Mon, Jun 15, 1998	12.31	12.35	12.13	12.27
943	NYSE	RS	Fri, Jun 12, 1998	12.75	12.77	12.29	12.29
942	NYSE	RS	Thu, Jun 11, 1998	13.13	13.13	12.79	12.81
941	NYSE	RS	Wed, Jun 10, 1998	13.33	13.33	13.15	13.15
940	NYSE	RS	Tue, Jun 9, 1998	13.25	13.33	13.23	13.33
939	NYSE	RS	Mon, Jun 8, 1998	13.38	13.54	13.31	13.31
938	NYSE	RS	Fri, Jun 5, 1998	13.17	13.40	13.17	13.38
937	NYSE	RS	Thu, Jun 4, 1998	12.71	13.13	12.71	13.13
936	NYSE	RS	Wed, Jun 3, 1998	12.67	12.71	12.67	12.69
935	NYSE	RS	Tue, Jun 2, 1998	12.71	12.75	12.67	12.69
934	NYSE	RS	Mon, Jun 1, 1998	12.73	12.75	12.71	12.71
933	NYSE	RS	Fri, May 29, 1998	12.71	12.75	12.67	12.73
932	NYSE	RS	Thu, May 28, 1998	12.75	12.75	12.67	12.71
931	NYSE	RS	Wed, May 27, 1998	12.83	12.85	12.69	12.73
930	NYSE	RS	Tue, May 26, 1998	12.88	12.92	12.83	12.83
929	NYSE	RS	Fri, May 22, 1998	12.98	12.98	12.90	12.92
928	NYSE	RS	Thu, May 21, 1998	13.08	13.08	12.92	12.96
927	NYSE	RS	Wed, May 20, 1998	13.13	13.13	13.04	13.04
926	NYSE	RS	Tue, May 19, 1998	13.23	13.23	13.04	13.04
925	NYSE	RS	Mon, May 18, 1998	13.35	13.40	13.21	13.23
924	NYSE	RS	Fri, May 15, 1998	13.46	13.58	13.33	13.38
923	NYSE	RS	Thu, May 14, 1998	13.33	13.50	13.33	13.46
922	NYSE	RS	Wed, May 13, 1998	13.46	13.60	13.42	13.42
921	NYSE	RS	Tue, May 12, 1998	13.25	13.63	13.25	13.50
920	NYSE	RS	Mon, May 11, 1998	12.96	13.25	12.79	13.21
919	NYSE	RS	Fri, May 8, 1998	12.88	12.96	12.88	12.96
918	NYSE	RS	Thu, May 7, 1998	13.00	13.00	12.79	12.85
917	NYSE	RS	Wed, May 6, 1998	13.17	13.17	13.04	13.06
916	NYSE	RS	Tue, May 5, 1998	13.17	13.19	13.17	13.19
915	NYSE	RS	Mon, May 4, 1998	13.38	13.38	13.25	13.25
914	NYSE	RS	Fri, May 1, 1998	13.42	13.42	13.29	13.33
913	NYSE	RS	Thu, Apr 30, 1998	13.17	13.58	13.17	13.46
912	NYSE	RS	Wed, Apr 29, 1998	13.04	13.13	13.00	13.00
911	NYSE	RS	Tue, Apr 28, 1998	13.00	13.08	13.00	13.08
910	NYSE	RS	Mon, Apr 27, 1998	13.17	13.21	12.96	13.00
909	NYSE	RS	Fri, Apr 24, 1998	13.21	13.29	13.21	13.25
908	NYSE	RS	Thu, Apr 23, 1998	13.50	13.63	13.21	13.21
907	NYSE	RS	Wed, Apr 22, 1998	13.42	13.58	13.42	13.44
906	NYSE	RS	Tue, Apr 21, 1998	13.38	13.42	13.29	13.33
905	NYSE	RS	Mon, Apr 20, 1998	13.29	13.35	13.29	13.35
904	NYSE	RS	Fri, Apr 17, 1998	13.33	13.33	13.25	13.33
903	NYSE	RS	Thu, Apr 16, 1998	13.58	13.60	13.40	13.40
902	NYSE	RS	Wed, Apr 15, 1998	13.38	13.75	13.38	13.63
901	NYSE	RS	Tue, Apr 14, 1998	12.92	13.58	12.92	13.29
900	NYSE	RS	Mon, Apr 13, 1998	12.58	12.83	12.54	12.83
899	NYSE	RS	Thu, Apr 9, 1998	12.60	12.65	12.56	12.56
898	NYSE	RS	Wed, Apr 8, 1998	12.60	12.65	12.58	12.60
897	NYSE	RS	Tue, Apr 7, 1998	12.63	12.67	12.58	12.65
896	NYSE	RS	Mon, Apr 6, 1998	12.92	12.92	12.58	12.58
895	NYSE	RS	Fri, Apr 3, 1998	13.00	13.00	12.90	12.90
894	NYSE	RS	Thu, Apr 2, 1998	12.94	13.00	12.94	12.94
893	NYSE	RS	Wed, Apr 1, 1998	12.92	13.00	12.83	12.94
892	NYSE	RS	Tue, Mar 31, 1998	12.83	12.88	12.79	12.83
891	NYSE	RS	Mon, Mar 30, 1998	12.58	12.79	12.58	12.79
890	NYSE	RS	Fri, Mar 27, 1998	12.38	12.58	12.38	12.58
889	NYSE	RS	Thu, Mar 26, 1998	12.04	12.33	12.00	12.29
888	NYSE	RS	Wed, Mar 25, 1998	12.31	12.33	12.04	12.10
887	NYSE	RS	Tue, Mar 24, 1998	11.96	12.25	11.88	12.19
886	NYSE	RS	Mon, Mar 23, 1998	11.67	11.79	11.67	11.79
885	NYSE	RS	Fri, Mar 20, 1998	11.63	11.69	11.60	11.60
884	NYSE	RS	Thu, Mar 19, 1998	11.67	11.71	11.67	11.67
883	NYSE	RS	Wed, Mar 18, 1998	11.63	11.67	11.58	11.63
882	NYSE	RS	Tue, Mar 17, 1998	11.52	11.63	11.52	11.63
881	NYSE	RS	Mon, Mar 16, 1998	11.54	11.63	11.46	11.56
880	NYSE	RS	Fri, Mar 13, 1998	11.65	11.69	11.46	11.50
879	NYSE	RS	Thu, Mar 12, 1998	11.71	11.71	11.63	11.67
878	NYSE	RS	Wed, Mar 11, 1998	11.73	11.79	11.71	11.73
877	NYSE	RS	Tue, Mar 10, 1998	11.63	11.75	11.63	11.67
876	NYSE	RS	Mon, Mar 9, 1998	11.88	11.90	11.75	11.90
875	NYSE	RS	Fri, Mar 6, 1998	11.85	11.88	11.83	11.83
874	NYSE	RS	Thu, Mar 5, 1998	11.71	11.83	11.71	11.83
873	NYSE	RS	Wed, Mar 4, 1998	11.83	11.92	11.79	11.79
872	NYSE	RS	Tue, Mar 3, 1998	11.96	11.96	11.83	11.85
871	NYSE	RS	Mon, Mar 2, 1998	11.79	12.08	11.79	12.00
870	NYSE	RS	Fri, Feb 27, 1998	11.67	11.75	11.67	11.71
869	NYSE	RS	Thu, Feb 26, 1998	11.73	11.73	11.67	11.69
868	NYSE	RS	Wed, Feb 25, 1998	11.73	11.73	11.67	11.67
867	NYSE	RS	Tue, Feb 24, 1998	11.71	11.75	11.67	11.67
866	NYSE	RS	Mon, Feb 23, 1998	11.67	11.79	11.67	11.71
865	NYSE	RS	Fri, Feb 20, 1998	11.71	11.79	11.65	11.69
864	NYSE	RS	Thu, Feb 19, 1998	11.88	11.92	11.71	11.75
863	NYSE	RS	Wed, Feb 18, 1998	11.71	11.83	11.69	11.83
862	NYSE	RS	Tue, Feb 17, 1998	11.33	11.92	11.33	11.63
861	NYSE	RS	Fri, Feb 13, 1998	11.29	11.58	11.27	11.38
860	NYSE	RS	Thu, Feb 12, 1998	10.83	11.46	10.83	11.23
859	NYSE	RS	Wed, Feb 11, 1998	10.63	10.90	10.63	10.88
858	NYSE	RS	Tue, Feb 10, 1998	10.35	10.58	10.35	10.58
857	NYSE	RS	Mon, Feb 9, 1998	10.50	10.54	10.29	10.38
856	NYSE	RS	Fri, Feb 6, 1998	10.67	10.71	10.52	10.52
855	NYSE	RS	Thu, Feb 5, 1998	10.81	10.83	10.67	10.69
854	NYSE	RS	Wed, Feb 4, 1998	10.83	10.92	10.75	10.75
853	NYSE	RS	Tue, Feb 3, 1998	10.75	10.83	10.75	10.75
852	NYSE	RS	Mon, Feb 2, 1998	10.92	10.96	10.75	10.75
851	NYSE	RS	Fri, Jan 30, 1998	10.58	10.96	10.58	10.90
850	NYSE	RS	Thu, Jan 29, 1998	10.42	10.50	10.42	10.50
849	NYSE	RS	Wed, Jan 28, 1998	10.42	10.42	10.38	10.42
848	NYSE	RS	Tue, Jan 27, 1998	10.29	10.48	10.29	10.44
847	NYSE	RS	Mon, Jan 26, 1998	10.33	10.42	10.29	10.29
846	NYSE	RS	Fri, Jan 23, 1998	10.33	10.42	10.33	10.42
845	NYSE	RS	Thu, Jan 22, 1998	10.33	10.33	10.33	10.33
844	NYSE	RS	Wed, Jan 21, 1998	10.38	10.42	10.33	10.33
843	NYSE	RS	Tue, Jan 20, 1998	10.38	10.44	10.38	10.42
842	NYSE	RS	Fri, Jan 16, 1998	10.40	10.46	10.33	10.40
841	NYSE	RS	Thu, Jan 15, 1998	10.33	10.46	10.33	10.42
840	NYSE	RS	Wed, Jan 14, 1998	9.75	10.33	9.75	10.33
839	NYSE	RS	Tue, Jan 13, 1998	9.65	9.71	9.63	9.71
838	NYSE	RS	Mon, Jan 12, 1998	9.58	9.67	9.58	9.67
837	NYSE	RS	Fri, Jan 9, 1998	9.92	9.96	9.60	9.63
836	NYSE	RS	Thu, Jan 8, 1998	9.92	10.00	9.88	9.92
835	NYSE	RS	Wed, Jan 7, 1998	10.29	10.29	10.00	10.00
834	NYSE	RS	Tue, Jan 6, 1998	10.17	10.33	10.17	10.29
833	NYSE	RS	Mon, Jan 5, 1998	10.00	10.17	9.98	10.15
832	NYSE	RS	Fri, Jan 2, 1998	9.92	9.98	9.88	9.98
831	NYSE	RS	Wed, Dec 31, 1997	10.13	10.13	9.92	9.92
830	NYSE	RS	Tue, Dec 30, 1997	10.21	10.38	10.17	10.17
829	NYSE	RS	Mon, Dec 29, 1997	10.17	10.21	10.15	10.17
828	NYSE	RS	Fri, Dec 26, 1997	10.04	10.13	10.04	10.13
827	NYSE	RS	Wed, Dec 24, 1997	9.98	10.08	9.98	10.08
826	NYSE	RS	Tue, Dec 23, 1997	9.58	10.00	9.58	9.98
825	NYSE	RS	Mon, Dec 22, 1997	9.50	9.63	9.46	9.63
824	NYSE	RS	Fri, Dec 19, 1997	9.54	9.58	9.50	9.50
823	NYSE	RS	Thu, Dec 18, 1997	9.77	9.77	9.58	9.63
822	NYSE	RS	Wed, Dec 17, 1997	9.63	9.79	9.58	9.75
821	NYSE	RS	Tue, Dec 16, 1997	9.58	9.63	9.50	9.63
820	NYSE	RS	Mon, Dec 15, 1997	9.58	9.58	9.52	9.56
819	NYSE	RS	Fri, Dec 12, 1997	9.63	9.63	9.54	9.56
818	NYSE	RS	Thu, Dec 11, 1997	9.75	9.75	9.67	9.67
817	NYSE	RS	Wed, Dec 10, 1997	9.94	9.94	9.75	9.79
816	NYSE	RS	Tue, Dec 9, 1997	9.88	9.98	9.83	9.98
815	NYSE	RS	Mon, Dec 8, 1997	9.85	9.88	9.83	9.88
814	NYSE	RS	Fri, Dec 5, 1997	9.75	9.92	9.75	9.85
813	NYSE	RS	Thu, Dec 4, 1997	9.88	9.88	9.71	9.79
812	NYSE	RS	Wed, Dec 3, 1997	9.52	9.92	9.52	9.92
811	NYSE	RS	Tue, Dec 2, 1997	9.35	9.52	9.35	9.52
810	NYSE	RS	Mon, Dec 1, 1997	9.35	9.42	9.33	9.42
809	NYSE	RS	Fri, Nov 28, 1997	9.35	9.40	9.35	9.35
808	NYSE	RS	Wed, Nov 26, 1997	9.29	9.38	9.29	9.35
807	NYSE	RS	Tue, Nov 25, 1997	9.17	9.33	9.13	9.29
806	NYSE	RS	Mon, Nov 24, 1997	9.33	9.33	9.21	9.21
805	NYSE	RS	Fri, Nov 21, 1997	9.35	9.35	9.25	9.33
804	NYSE	RS	Thu, Nov 20, 1997	9.33	9.40	9.33	9.33
803	NYSE	RS	Wed, Nov 19, 1997	9.35	9.40	9.33	9.33
802	NYSE	RS	Tue, Nov 18, 1997	9.35	9.40	9.33	9.38
801	NYSE	RS	Mon, Nov 17, 1997	9.33	9.42	9.33	9.38
800	NYSE	RS	Fri, Nov 14, 1997	9.38	9.38	9.29	9.29
799	NYSE	RS	Thu, Nov 13, 1997	9.29	9.38	9.29	9.35
798	NYSE	RS	Wed, Nov 12, 1997	9.25	9.27	9.25	9.25
797	NYSE	RS	Tue, Nov 11, 1997	9.33	9.38	9.33	9.33
796	NYSE	RS	Mon, Nov 10, 1997	9.33	9.38	9.31	9.33
795	NYSE	RS	Fri, Nov 7, 1997	9.25	9.35	9.17	9.33
794	NYSE	RS	Thu, Nov 6, 1997	9.33	9.35	9.31	9.33
793	NYSE	RS	Wed, Nov 5, 1997	9.27	9.40	9.25	9.33
792	NYSE	RS	Tue, Nov 4, 1997	9.17	9.25	9.17	9.21
791	NYSE	RS	Mon, Nov 3, 1997	9.13	9.17	9.13	9.17
790	NYSE	RS	Fri, Oct 31, 1997	9.13	9.21	9.13	9.15
789	NYSE	RS	Thu, Oct 30, 1997	9.29	9.33	9.17	9.21
788	NYSE	RS	Wed, Oct 29, 1997	9.13	9.33	9.13	9.25
787	NYSE	RS	Tue, Oct 28, 1997	9.25	9.25	9.04	9.13
786	NYSE	RS	Mon, Oct 27, 1997	9.42	9.42	9.29	9.33
785	NYSE	RS	Fri, Oct 24, 1997	9.46	9.50	9.29	9.38
784	NYSE	RS	Thu, Oct 23, 1997	9.83	9.83	9.44	9.50
783	NYSE	RS	Wed, Oct 22, 1997	9.79	10.04	9.79	9.92
782	NYSE	RS	Tue, Oct 21, 1997	9.71	9.75	9.67	9.71
781	NYSE	RS	Mon, Oct 20, 1997	9.54	9.71	9.54	9.67
780	NYSE	RS	Fri, Oct 17, 1997	9.54	9.63	9.52	9.54
779	NYSE	RS	Thu, Oct 16, 1997	9.67	9.71	9.58	9.60
778	NYSE	RS	Wed, Oct 15, 1997	9.75	9.79	9.67	9.75
777	NYSE	RS	Tue, Oct 14, 1997	9.63	9.75	9.63	9.71
776	NYSE	RS	Mon, Oct 13, 1997	9.42	9.63	9.38	9.56
775	NYSE	RS	Fri, Oct 10, 1997	9.42	9.50	9.35	9.50
774	NYSE	RS	Thu, Oct 9, 1997	9.17	9.42	9.17	9.42
773	NYSE	RS	Wed, Oct 8, 1997	8.75	9.25	8.75	9.25
772	NYSE	RS	Tue, Oct 7, 1997	8.88	8.88	8.71	8.83
771	NYSE	RS	Mon, Oct 6, 1997	9.00	9.04	8.90	8.90
770	NYSE	RS	Fri, Oct 3, 1997	9.06	9.08	8.96	8.96
769	NYSE	RS	Thu, Oct 2, 1997	9.21	9.21	9.04	9.04
768	NYSE	RS	Wed, Oct 1, 1997	9.17	9.21	9.15	9.19
767	NYSE	RS	Tue, Sep 30, 1997	9.42	9.46	9.38	9.38
766	NYSE	RS	Mon, Sep 29, 1997	9.58	9.63	9.33	9.38
765	NYSE	RS	Fri, Sep 26, 1997	9.71	9.73	9.50	9.58
764	NYSE	RS	Thu, Sep 25, 1997	9.75	9.75	9.67	9.75
763	NYSE	RS	Wed, Sep 24, 1997	9.58	9.75	9.58	9.67
762	NYSE	RS	Tue, Sep 23, 1997	9.98	9.98	9.46	9.67
761	NYSE	RS	Mon, Sep 22, 1997	10.25	10.25	9.92	9.96
760	NYSE	RS	Fri, Sep 19, 1997	10.33	10.50	10.25	10.25
759	NYSE	RS	Thu, Sep 18, 1997	10.33	10.50	10.27	10.38
758	NYSE	RS	Wed, Sep 17, 1997	10.08	10.35	10.08	10.29
757	NYSE	RS	Tue, Sep 16, 1997	10.08	10.13	10.02	10.02
756	NYSE	RS	Mon, Sep 15, 1997	10.38	10.42	10.13	10.13
755	NYSE	RS	Fri, Sep 12, 1997	10.46	10.46	10.08	10.17
754	NYSE	RS	Thu, Sep 11, 1997	10.67	10.67	10.46	10.46
753	NYSE	RS	Wed, Sep 10, 1997	10.85	10.90	10.71	10.71
752	NYSE	RS	Tue, Sep 9, 1997	10.71	10.90	10.71	10.88
751	NYSE	RS	Mon, Sep 8, 1997	10.58	10.79	10.58	10.79
750	NYSE	RS	Fri, Sep 5, 1997	10.50	10.67	10.50	10.67
749	NYSE	RS	Thu, Sep 4, 1997	10.58	10.58	10.44	10.58
748	NYSE	RS	Wed, Sep 3, 1997	10.58	10.58	10.50	10.50
747	NYSE	RS	Tue, Sep 2, 1997	10.54	10.67	10.48	10.50
746	NYSE	RS	Fri, Aug 29, 1997	10.44	10.50	10.44	10.46
745	NYSE	RS	Thu, Aug 28, 1997	10.58	10.58	10.44	10.44
744	NYSE	RS	Wed, Aug 27, 1997	10.46	10.67	10.42	10.58
743	NYSE	RS	Tue, Aug 26, 1997	10.17	10.33	10.17	10.29
742	NYSE	RS	Mon, Aug 25, 1997	10.02	10.17	10.02	10.17
741	NYSE	RS	Fri, Aug 22, 1997	10.17	10.17	10.00	10.04
740	NYSE	RS	Thu, Aug 21, 1997	10.25	10.35	10.21	10.21
739	NYSE	RS	Wed, Aug 20, 1997	10.17	10.25	10.13	10.17
738	NYSE	RS	Tue, Aug 19, 1997	9.79	10.08	9.75	10.08
737	NYSE	RS	Mon, Aug 18, 1997	9.56	9.71	9.56	9.71
736	NYSE	RS	Fri, Aug 15, 1997	9.33	9.50	9.29	9.48
735	NYSE	RS	Thu, Aug 14, 1997	9.31	9.38	9.25	9.33
734	NYSE	RS	Wed, Aug 13, 1997	9.19	9.33	9.13	9.33
733	NYSE	RS	Tue, Aug 12, 1997	9.17	9.25	9.10	9.15
732	NYSE	RS	Mon, Aug 11, 1997	9.27	9.33	9.08	9.17
731	NYSE	RS	Fri, Aug 8, 1997	9.35	9.38	9.27	9.35
730	NYSE	RS	Thu, Aug 7, 1997	9.27	9.35	9.23	9.35
729	NYSE	RS	Wed, Aug 6, 1997	9.40	9.42	9.27	9.27
728	NYSE	RS	Tue, Aug 5, 1997	9.35	9.40	9.31	9.40
727	NYSE	RS	Mon, Aug 4, 1997	9.29	9.38	9.29	9.31
726	NYSE	RS	Fri, Aug 1, 1997	9.33	9.38	9.25	9.25
725	NYSE	RS	Thu, Jul 31, 1997	9.35	9.35	9.27	9.27
724	NYSE	RS	Wed, Jul 30, 1997	9.27	9.35	9.27	9.35
723	NYSE	RS	Tue, Jul 29, 1997	9.19	9.21	9.19	9.19
722	NYSE	RS	Mon, Jul 28, 1997	9.21	9.25	9.17	9.23
721	NYSE	RS	Fri, Jul 25, 1997	9.13	9.33	9.13	9.23
720	NYSE	RS	Thu, Jul 24, 1997	9.08	9.17	9.08	9.10
719	NYSE	RS	Wed, Jul 23, 1997	9.10	9.29	9.08	9.08
718	NYSE	RS	Tue, Jul 22, 1997	9.08	9.17	9.08	9.10
717	NYSE	RS	Mon, Jul 21, 1997	9.00	9.15	9.00	9.08
716	NYSE	RS	Fri, Jul 18, 1997	8.88	9.04	8.88	9.00
715	NYSE	RS	Thu, Jul 17, 1997	9.10	9.10	8.92	8.94
714	NYSE	RS	Wed, Jul 16, 1997	9.00	9.13	9.00	9.08
713	NYSE	RS	Tue, Jul 15, 1997	8.94	9.00	8.92	9.00
712	NYSE	RS	Mon, Jul 14, 1997	9.13	9.15	8.98	8.98
711	NYSE	RS	Fri, Jul 11, 1997	9.17	9.17	9.10	9.13
710	NYSE	RS	Thu, Jul 10, 1997	8.69	9.29	8.67	9.19
709	NYSE	RS	Wed, Jul 9, 1997	8.60	8.67	8.60	8.65
708	NYSE	RS	Tue, Jul 8, 1997	8.65	8.65	8.56	8.60
707	NYSE	RS	Mon, Jul 7, 1997	8.56	8.68	8.56	8.68
706	NYSE	RS	Thu, Jul 3, 1997	8.58	8.58	8.56	8.56
705	NYSE	RS	Wed, Jul 2, 1997	8.56	8.56	8.54	8.54
704	NYSE	RS	Tue, Jul 1, 1997	8.69	8.73	8.54	8.56
703	NYSE	RS	Mon, Jun 30, 1997	8.50	8.79	8.48	8.71
702	NYSE	RS	Fri, Jun 27, 1997	8.42	8.45	8.40	8.45
701	NYSE	RS	Thu, Jun 26, 1997	8.47	8.49	8.42	8.43
700	NYSE	RS	Wed, Jun 25, 1997	8.47	8.50	8.46	8.47
699	NYSE	RS	Tue, Jun 24, 1997	8.50	8.53	8.47	8.47
698	NYSE	RS	Mon, Jun 23, 1997	8.50	8.53	8.50	8.53
697	NYSE	RS	Fri, Jun 20, 1997	8.45	8.56	8.45	8.50
696	NYSE	RS	Thu, Jun 19, 1997	8.58	8.61	8.53	8.56
695	NYSE	RS	Wed, Jun 18, 1997	8.50	8.58	8.47	8.58
694	NYSE	RS	Tue, Jun 17, 1997	8.58	8.58	8.47	8.50
693	NYSE	RS	Mon, Jun 16, 1997	8.64	8.64	8.56	8.61
692	NYSE	RS	Fri, Jun 13, 1997	8.72	8.81	8.67	8.70
691	NYSE	RS	Thu, Jun 12, 1997	8.61	8.75	8.61	8.75
690	NYSE	RS	Wed, Jun 11, 1997	8.47	8.61	8.42	8.58
689	NYSE	RS	Tue, Jun 10, 1997	8.39	8.39	8.36	8.39
688	NYSE	RS	Mon, Jun 9, 1997	8.33	8.39	8.33	8.39
687	NYSE	RS	Fri, Jun 6, 1997	8.33	8.36	8.31	8.33
686	NYSE	RS	Thu, Jun 5, 1997	8.25	8.33	8.25	8.31
685	NYSE	RS	Wed, Jun 4, 1997	8.20	8.25	8.20	8.25
684	NYSE	RS	Tue, Jun 3, 1997	8.22	8.25	8.20	8.22
683	NYSE	RS	Mon, Jun 2, 1997	8.08	8.28	8.08	8.22
682	NYSE	RS	Fri, May 30, 1997	7.92	8.06	7.89	8.06
681	NYSE	RS	Thu, May 29, 1997	7.95	7.95	7.89	7.89
680	NYSE	RS	Wed, May 28, 1997	7.86	7.97	7.86	7.92
679	NYSE	RS	Tue, May 27, 1997	7.81	7.81	7.81	7.81
678	NYSE	RS	Fri, May 23, 1997	7.81	7.81	7.78	7.81
677	NYSE	RS	Thu, May 22, 1997	7.81	7.81	7.78	7.81
676	NYSE	RS	Wed, May 21, 1997	7.78	7.81	7.78	7.78
675	NYSE	RS	Tue, May 20, 1997	7.75	7.78	7.75	7.78
674	NYSE	RS	Mon, May 19, 1997	7.72	7.75	7.72	7.72
673	NYSE	RS	Fri, May 16, 1997	7.75	7.75	7.70	7.70
672	NYSE	RS	Thu, May 15, 1997	7.78	7.81	7.75	7.78
671	NYSE	RS	Wed, May 14, 1997	7.70	7.78	7.70	7.78
670	NYSE	RS	Tue, May 13, 1997	7.45	7.78	7.45	7.67
669	NYSE	RS	Mon, May 12, 1997	7.22	7.39	7.22	7.39
668	NYSE	RS	Fri, May 9, 1997	7.25	7.28	7.20	7.22
667	NYSE	RS	Thu, May 8, 1997	7.28	7.28	7.20	7.22
666	NYSE	RS	Wed, May 7, 1997	7.39	7.39	7.25	7.28
665	NYSE	RS	Tue, May 6, 1997	7.36	7.56	7.36	7.36
664	NYSE	RS	Mon, May 5, 1997	7.20	7.42	7.20	7.33
663	NYSE	RS	Fri, May 2, 1997	7.14	7.20	7.08	7.14
662	NYSE	RS	Thu, May 1, 1997	7.08	7.14	7.06	7.11
661	NYSE	RS	Wed, Apr 30, 1997	7.06	7.11	7.06	7.08
660	NYSE	RS	Tue, Apr 29, 1997	7.00	7.11	7.00	7.06
659	NYSE	RS	Mon, Apr 28, 1997	7.03	7.08	7.00	7.00
658	NYSE	RS	Fri, Apr 25, 1997	7.00	7.03	7.00	7.00
657	NYSE	RS	Thu, Apr 24, 1997	6.78	7.06	6.70	7.03
656	NYSE	RS	Wed, Apr 23, 1997	6.75	6.83	6.75	6.81
655	NYSE	RS	Tue, Apr 22, 1997	6.78	6.78	6.72	6.75
654	NYSE	RS	Mon, Apr 21, 1997	6.81	6.86	6.72	6.75
653	NYSE	RS	Fri, Apr 18, 1997	6.70	6.75	6.70	6.75
652	NYSE	RS	Thu, Apr 17, 1997	6.67	6.72	6.67	6.70
651	NYSE	RS	Wed, Apr 16, 1997	6.70	6.70	6.67	6.67
650	NYSE	RS	Tue, Apr 15, 1997	6.72	6.72	6.70	6.70
649	NYSE	RS	Mon, Apr 14, 1997	6.67	6.72	6.67	6.70
648	NYSE	RS	Fri, Apr 11, 1997	6.75	6.75	6.70	6.70
647	NYSE	RS	Thu, Apr 10, 1997	6.75	6.75	6.72	6.72
646	NYSE	RS	Wed, Apr 9, 1997	6.70	6.78	6.70	6.78
645	NYSE	RS	Tue, Apr 8, 1997	6.70	6.70	6.67	6.67
644	NYSE	RS	Mon, Apr 7, 1997	6.67	6.70	6.67	6.67
643	NYSE	RS	Fri, Apr 4, 1997	6.67	6.72	6.67	6.70
642	NYSE	RS	Thu, Apr 3, 1997	6.61	6.61	6.61	6.61
641	NYSE	RS	Wed, Apr 2, 1997	6.53	6.64	6.53	6.64
640	NYSE	RS	Tue, Apr 1, 1997	6.53	6.53	6.50	6.53
639	NYSE	RS	Mon, Mar 31, 1997	6.53	6.61	6.50	6.56
638	NYSE	RS	Thu, Mar 27, 1997	6.47	6.61	6.47	6.56
637	NYSE	RS	Wed, Mar 26, 1997	6.47	6.53	6.47	6.50
636	NYSE	RS	Tue, Mar 25, 1997	6.47	6.50	6.47	6.47
635	NYSE	RS	Mon, Mar 24, 1997	6.47	6.50	6.45	6.50
634	NYSE	RS	Fri, Mar 21, 1997	6.39	6.50	6.39	6.50
633	NYSE	RS	Thu, Mar 20, 1997	6.39	6.39	6.33	6.39
632	NYSE	RS	Wed, Mar 19, 1997	6.45	6.47	6.39	6.42
631	NYSE	RS	Tue, Mar 18, 1997	6.64	6.64	6.45	6.47
630	NYSE	RS	Mon, Mar 17, 1997	6.70	6.70	6.61	6.64
629	NYSE	RS	Fri, Mar 14, 1997	6.89	6.89	6.75	6.75
628	NYSE	RS	Thu, Mar 13, 1997	6.89	6.92	6.86	6.86
627	NYSE	RS	Wed, Mar 12, 1997	6.89	6.89	6.86	6.89
626	NYSE	RS	Tue, Mar 11, 1997	6.92	6.95	6.83	6.95
625	NYSE	RS	Mon, Mar 10, 1997	6.89	6.95	6.89	6.95
624	NYSE	RS	Fri, Mar 7, 1997	6.81	6.86	6.81	6.86
623	NYSE	RS	Thu, Mar 6, 1997	6.78	6.81	6.75	6.81
622	NYSE	RS	Wed, Mar 5, 1997	7.11	7.11	6.75	6.78
621	NYSE	RS	Tue, Mar 4, 1997	7.08	7.11	7.06	7.08
620	NYSE	RS	Mon, Mar 3, 1997	6.86	7.08	6.86	7.06
619	NYSE	RS	Fri, Feb 28, 1997	6.83	6.86	6.83	6.86
618	NYSE	RS	Thu, Feb 27, 1997	6.81	6.83	6.81	6.81
617	NYSE	RS	Wed, Feb 26, 1997	6.86	6.86	6.81	6.81
616	NYSE	RS	Tue, Feb 25, 1997	6.86	6.86	6.86	6.86
615	NYSE	RS	Mon, Feb 24, 1997	6.83	6.89	6.83	6.86
614	NYSE	RS	Fri, Feb 21, 1997	6.89	6.97	6.83	6.83
613	NYSE	RS	Thu, Feb 20, 1997	6.78	6.89	6.78	6.83
612	NYSE	RS	Wed, Feb 19, 1997	6.75	6.78	6.72	6.72
611	NYSE	RS	Tue, Feb 18, 1997	6.72	6.78	6.72	6.75
610	NYSE	RS	Fri, Feb 14, 1997	6.58	6.75	6.58	6.75
609	NYSE	RS	Thu, Feb 13, 1997	6.78	6.78	6.64	6.64
608	NYSE	RS	Wed, Feb 12, 1997	6.64	6.81	6.64	6.81
607	NYSE	RS	Tue, Feb 11, 1997	6.64	6.67	6.64	6.64
606	NYSE	RS	Mon, Feb 10, 1997	6.64	6.70	6.64	6.64
605	NYSE	RS	Fri, Feb 7, 1997	6.58	6.64	6.56	6.64
604	NYSE	RS	Thu, Feb 6, 1997	6.36	6.36	6.33	6.36
603	NYSE	RS	Wed, Feb 5, 1997	6.33	6.39	6.33	6.36
602	NYSE	RS	Tue, Feb 4, 1997	6.33	6.39	6.33	6.36
601	NYSE	RS	Mon, Feb 3, 1997	6.25	6.36	6.25	6.33
600	NYSE	RS	Fri, Jan 31, 1997	6.03	6.28	6.03	6.22
599	NYSE	RS	Thu, Jan 30, 1997	6.06	6.06	6.00	6.03
598	NYSE	RS	Wed, Jan 29, 1997	6.08	6.17	5.95	6.06
597	NYSE	RS	Tue, Jan 28, 1997	5.92	6.03	5.89	6.03
596	NYSE	RS	Mon, Jan 27, 1997	6.06	6.08	5.78	5.86
595	NYSE	RS	Fri, Jan 24, 1997	6.33	6.33	6.03	6.03
594	NYSE	RS	Thu, Jan 23, 1997	6.56	6.56	6.33	6.33
593	NYSE	RS	Wed, Jan 22, 1997	6.64	6.72	6.56	6.56
592	NYSE	RS	Tue, Jan 21, 1997	7.00	7.00	6.28	6.58
591	NYSE	RS	Mon, Jan 20, 1997	7.39	7.39	7.39	7.39
590	NYSE	RS	Fri, Jan 17, 1997	7.56	7.56	7.45	7.45
589	NYSE	RS	Thu, Jan 16, 1997	7.50	7.64	7.50	7.58
588	NYSE	RS	Wed, Jan 15, 1997	7.17	7.47	7.17	7.47
587	NYSE	RS	Tue, Jan 14, 1997	7.17	7.22	7.14	7.17
586	NYSE	RS	Mon, Jan 13, 1997	7.33	7.36	7.17	7.17
585	NYSE	RS	Fri, Jan 10, 1997	7.42	7.45	7.42	7.45
584	NYSE	RS	Thu, Jan 9, 1997	7.36	7.42	7.33	7.42
583	NYSE	RS	Wed, Jan 8, 1997	7.64	7.64	7.36	7.36
582	NYSE	RS	Tue, Jan 7, 1997	7.67	7.70	7.64	7.64
581	NYSE	RS	Mon, Jan 6, 1997	7.75	7.75	7.67	7.67
580	NYSE	RS	Fri, Jan 3, 1997	7.72	7.72	7.67	7.72
579	NYSE	RS	Thu, Jan 2, 1997	7.75	7.78	7.70	7.70
578	NYSE	RS	Tue, Dec 31, 1996	7.78	7.78	7.78	7.78
577	NYSE	RS	Mon, Dec 30, 1996	7.70	7.75	7.67	7.75
576	NYSE	RS	Fri, Dec 27, 1996	7.70	7.70	7.70	7.70
575	NYSE	RS	Thu, Dec 26, 1996	7.70	7.70	7.70	7.70
574	NYSE	RS	Tue, Dec 24, 1996	7.78	7.78	7.70	7.72
573	NYSE	RS	Mon, Dec 23, 1996	7.81	7.83	7.81	7.81
572	NYSE	RS	Fri, Dec 20, 1996	7.78	7.81	7.75	7.75
571	NYSE	RS	Thu, Dec 19, 1996	7.78	7.81	7.75	7.75
570	NYSE	RS	Wed, Dec 18, 1996	7.81	7.81	7.78	7.78
569	NYSE	RS	Tue, Dec 17, 1996	7.78	7.86	7.78	7.78
568	NYSE	RS	Mon, Dec 16, 1996	7.81	7.81	7.70	7.75
567	NYSE	RS	Fri, Dec 13, 1996	7.78	7.81	7.72	7.81
566	NYSE	RS	Thu, Dec 12, 1996	7.78	7.83	7.78	7.78
565	NYSE	RS	Wed, Dec 11, 1996	7.70	7.78	7.70	7.78
564	NYSE	RS	Tue, Dec 10, 1996	7.75	7.75	7.72	7.72
563	NYSE	RS	Mon, Dec 9, 1996	7.70	7.75	7.70	7.75
562	NYSE	RS	Fri, Dec 6, 1996	7.75	7.75	7.61	7.67
561	NYSE	RS	Thu, Dec 5, 1996	7.83	7.86	7.83	7.86
560	NYSE	RS	Wed, Dec 4, 1996	8.06	8.06	7.95	7.95
559	NYSE	RS	Tue, Dec 3, 1996	8.22	8.25	8.08	8.08
558	NYSE	RS	Mon, Dec 2, 1996	8.33	8.33	8.22	8.22
557	NYSE	RS	Fri, Nov 29, 1996	8.36	8.36	8.33	8.33
556	NYSE	RS	Wed, Nov 27, 1996	8.36	8.36	8.36	8.36
555	NYSE	RS	Tue, Nov 26, 1996	8.36	8.36	8.36	8.36
554	NYSE	RS	Mon, Nov 25, 1996	8.36	8.36	8.36	8.36
553	NYSE	RS	Fri, Nov 22, 1996	8.36	8.36	8.36	8.36
552	NYSE	RS	Thu, Nov 21, 1996	8.36	8.36	8.36	8.36
551	NYSE	RS	Wed, Nov 20, 1996	8.36	8.36	8.36	8.36
550	NYSE	RS	Tue, Nov 19, 1996	8.56	8.70	8.36	8.36
549	NYSE	RS	Mon, Nov 18, 1996	8.47	8.53	8.45	8.53
548	NYSE	RS	Fri, Nov 15, 1996	8.42	8.53	8.42	8.47
547	NYSE	RS	Thu, Nov 14, 1996	8.36	8.47	8.36	8.45
546	NYSE	RS	Wed, Nov 13, 1996	8.11	8.31	8.11	8.31
545	NYSE	RS	Tue, Nov 12, 1996	8.06	8.08	8.03	8.08
544	NYSE	RS	Mon, Nov 11, 1996	8.00	8.06	8.00	8.06
543	NYSE	RS	Fri, Nov 8, 1996	7.97	8.03	7.97	8.03
542	NYSE	RS	Thu, Nov 7, 1996	8.00	8.00	7.97	8.00
541	NYSE	RS	Wed, Nov 6, 1996	8.03	8.03	8.00	8.00
540	NYSE	RS	Tue, Nov 5, 1996	8.11	8.11	8.06	8.08
539	NYSE	RS	Mon, Nov 4, 1996	8.14	8.17	8.14	8.14
538	NYSE	RS	Fri, Nov 1, 1996	8.11	8.22	8.08	8.20
537	NYSE	RS	Thu, Oct 31, 1996	8.17	8.17	8.08	8.14
536	NYSE	RS	Wed, Oct 30, 1996	8.33	8.33	8.14	8.14
535	NYSE	RS	Tue, Oct 29, 1996	8.50	8.50	8.39	8.39
534	NYSE	RS	Mon, Oct 28, 1996	8.50	8.53	8.45	8.53
533	NYSE	RS	Fri, Oct 25, 1996	8.67	8.67	8.53	8.56
532	NYSE	RS	Thu, Oct 24, 1996	8.75	9.03	8.67	8.72
531	NYSE	RS	Wed, Oct 23, 1996	8.83	8.83	8.75	8.78
530	NYSE	RS	Tue, Oct 22, 1996	8.64	8.83	8.64	8.83
529	NYSE	RS	Mon, Oct 21, 1996	8.61	8.67	8.61	8.64
528	NYSE	RS	Fri, Oct 18, 1996	8.67	8.67	8.58	8.61
527	NYSE	RS	Thu, Oct 17, 1996	8.70	8.70	8.64	8.67
526	NYSE	RS	Wed, Oct 16, 1996	8.58	8.72	8.58	8.67
525	NYSE	RS	Tue, Oct 15, 1996	8.56	8.61	8.50	8.61
524	NYSE	RS	Mon, Oct 14, 1996	8.58	8.58	8.53	8.53
523	NYSE	RS	Fri, Oct 11, 1996	8.56	8.64	8.56	8.58
522	NYSE	RS	Thu, Oct 10, 1996	8.64	8.67	8.53	8.56
521	NYSE	RS	Wed, Oct 9, 1996	8.61	8.64	8.58	8.64
520	NYSE	RS	Tue, Oct 8, 1996	8.58	8.75	8.53	8.56
519	NYSE	RS	Mon, Oct 7, 1996	8.81	8.81	8.61	8.64
518	NYSE	RS	Fri, Oct 4, 1996	8.61	8.92	8.58	8.86
517	NYSE	RS	Thu, Oct 3, 1996	8.45	8.61	8.42	8.61
516	NYSE	RS	Wed, Oct 2, 1996	7.95	8.42	7.95	8.39
515	NYSE	RS	Tue, Oct 1, 1996	7.78	7.97	7.72	7.92
514	NYSE	RS	Mon, Sep 30, 1996	7.33	7.75	7.33	7.75
513	NYSE	RS	Fri, Sep 27, 1996	7.25	7.28	7.22	7.28
512	NYSE	RS	Thu, Sep 26, 1996	7.20	7.25	7.20	7.22
511	NYSE	RS	Wed, Sep 25, 1996	7.22	7.22	7.11	7.17
510	NYSE	RS	Tue, Sep 24, 1996	7.25	7.28	7.22	7.22
509	NYSE	RS	Mon, Sep 23, 1996	7.33	7.33	7.28	7.28
508	NYSE	RS	Fri, Sep 20, 1996	7.31	7.33	7.31	7.33
507	NYSE	RS	Thu, Sep 19, 1996	7.33	7.33	7.33	7.33
506	NYSE	RS	Wed, Sep 18, 1996	7.42	7.42	7.33	7.33
505	NYSE	RS	Tue, Sep 17, 1996	7.39	7.39	7.39	7.39
504	NYSE	RS	Mon, Sep 16, 1996	7.39	7.39	7.36	7.39
503	NYSE	RS	Fri, Sep 13, 1996	7.33	7.45	7.33	7.39
502	NYSE	RS	Thu, Sep 12, 1996	7.33	7.33	7.31	7.31
501	NYSE	RS	Wed, Sep 11, 1996	7.28	7.33	7.25	7.31
500	NYSE	RS	Tue, Sep 10, 1996	7.33	7.33	7.28	7.31
499	NYSE	RS	Mon, Sep 9, 1996	7.33	7.33	7.28	7.33
498	NYSE	RS	Fri, Sep 6, 1996	7.33	7.33	7.33	7.33
497	NYSE	RS	Thu, Sep 5, 1996	7.39	7.39	7.33	7.33
496	NYSE	RS	Wed, Sep 4, 1996	7.42	7.42	7.33	7.33
495	NYSE	RS	Tue, Sep 3, 1996	7.39	7.39	7.39	7.39
494	NYSE	RS	Fri, Aug 30, 1996	7.33	7.45	7.28	7.45
493	NYSE	RS	Thu, Aug 29, 1996	7.28	7.31	7.28	7.31
492	NYSE	RS	Wed, Aug 28, 1996	7.28	7.33	7.25	7.33
491	NYSE	RS	Tue, Aug 27, 1996	7.28	7.28	7.25	7.25
490	NYSE	RS	Mon, Aug 26, 1996	7.20	7.22	7.20	7.22
489	NYSE	RS	Fri, Aug 23, 1996	7.22	7.22	7.20	7.22
488	NYSE	RS	Thu, Aug 22, 1996	7.11	7.25	7.11	7.17
487	NYSE	RS	Wed, Aug 21, 1996	7.14	7.14	7.06	7.14
486	NYSE	RS	Tue, Aug 20, 1996	7.36	7.36	7.20	7.20
485	NYSE	RS	Mon, Aug 19, 1996	7.50	7.50	7.33	7.33
484	NYSE	RS	Fri, Aug 16, 1996	7.50	7.50	7.33	7.47
483	NYSE	RS	Thu, Aug 15, 1996	7.70	7.70	7.56	7.56
482	NYSE	RS	Wed, Aug 14, 1996	7.78	7.78	7.67	7.67
481	NYSE	RS	Tue, Aug 13, 1996	7.78	7.78	7.72	7.72
480	NYSE	RS	Mon, Aug 12, 1996	7.81	7.83	7.78	7.83
479	NYSE	RS	Fri, Aug 9, 1996	7.89	7.89	7.75	7.81
478	NYSE	RS	Thu, Aug 8, 1996	7.88	7.89	7.86	7.86
477	NYSE	RS	Wed, Aug 7, 1996	7.86	7.89	7.81	7.89
476	NYSE	RS	Tue, Aug 6, 1996	7.92	7.92	7.78	7.86
475	NYSE	RS	Mon, Aug 5, 1996	8.00	8.00	7.92	7.95
474	NYSE	RS	Fri, Aug 2, 1996	8.08	8.08	8.00	8.00
473	NYSE	RS	Thu, Aug 1, 1996	8.11	8.11	8.00	8.11
472	NYSE	RS	Wed, Jul 31, 1996	8.08	8.08	8.00	8.00
471	NYSE	RS	Tue, Jul 30, 1996	7.97	8.11	7.95	8.11
470	NYSE	RS	Mon, Jul 29, 1996	8.28	8.33	7.95	7.97
469	NYSE	RS	Fri, Jul 26, 1996	7.83	8.22	7.83	8.22
468	NYSE	RS	Thu, Jul 25, 1996	7.58	7.89	7.58	7.89
467	NYSE	RS	Wed, Jul 24, 1996	7.67	7.67	7.42	7.47
466	NYSE	RS	Tue, Jul 23, 1996	7.72	7.95	7.70	7.70
465	NYSE	RS	Mon, Jul 22, 1996	7.72	7.72	7.67	7.67
464	NYSE	RS	Fri, Jul 19, 1996	7.95	7.95	7.70	7.70
463	NYSE	RS	Thu, Jul 18, 1996	7.75	7.95	7.75	7.92
462	NYSE	RS	Wed, Jul 17, 1996	7.45	7.86	7.45	7.75
461	NYSE	RS	Tue, Jul 16, 1996	7.39	7.45	7.22	7.39
460	NYSE	RS	Mon, Jul 15, 1996	7.72	7.72	7.36	7.42
459	NYSE	RS	Fri, Jul 12, 1996	7.22	7.67	7.22	7.67
458	NYSE	RS	Thu, Jul 11, 1996	7.53	7.53	7.20	7.28
457	NYSE	RS	Wed, Jul 10, 1996	7.64	7.64	7.08	7.50
456	NYSE	RS	Tue, Jul 9, 1996	8.11	8.11	7.70	7.70
455	NYSE	RS	Mon, Jul 8, 1996	8.39	8.42	8.08	8.17
454	NYSE	RS	Fri, Jul 5, 1996	8.47	8.47	8.45	8.45
453	NYSE	RS	Wed, Jul 3, 1996	8.45	8.50	8.42	8.45
452	NYSE	RS	Tue, Jul 2, 1996	8.31	8.42	8.31	8.42
451	NYSE	RS	Mon, Jul 1, 1996	8.22	8.31	8.22	8.28
450	NYSE	RS	Fri, Jun 28, 1996	8.11	8.22	8.11	8.11
449	NYSE	RS	Thu, Jun 27, 1996	8.25	8.25	8.08	8.11
448	NYSE	RS	Wed, Jun 26, 1996	8.17	8.31	8.17	8.28
447	NYSE	RS	Tue, Jun 25, 1996	8.45	8.50	8.11	8.17
446	NYSE	RS	Mon, Jun 24, 1996	8.33	8.39	8.33	8.33
445	NYSE	RS	Fri, Jun 21, 1996	8.22	8.33	8.22	8.33
444	NYSE	RS	Thu, Jun 20, 1996	8.22	8.33	8.17	8.17
443	NYSE	RS	Wed, Jun 19, 1996	8.28	8.33	8.17	8.22
442	NYSE	RS	Tue, Jun 18, 1996	8.33	8.39	8.22	8.28
441	NYSE	RS	Mon, Jun 17, 1996	8.33	8.53	8.31	8.39
440	NYSE	RS	Fri, Jun 14, 1996	8.42	8.67	8.25	8.25
439	NYSE	RS	Thu, Jun 13, 1996	8.28	8.36	8.17	8.36
438	NYSE	RS	Wed, Jun 12, 1996	8.28	8.28	8.06	8.06
437	NYSE	RS	Tue, Jun 11, 1996	7.97	8.39	7.97	8.22
436	NYSE	RS	Mon, Jun 10, 1996	7.92	8.00	7.89	7.95
435	NYSE	RS	Fri, Jun 7, 1996	8.17	8.17	7.89	7.89
434	NYSE	RS	Thu, Jun 6, 1996	8.42	8.45	8.17	8.20
433	NYSE	RS	Wed, Jun 5, 1996	8.50	8.53	8.45	8.45
432	NYSE	RS	Tue, Jun 4, 1996	8.50	8.50	8.45	8.47
431	NYSE	RS	Mon, Jun 3, 1996	8.39	8.53	8.39	8.47
430	NYSE	RS	Fri, May 31, 1996	8.06	8.33	8.06	8.33
429	NYSE	RS	Thu, May 30, 1996	8.06	8.17	8.03	8.06
428	NYSE	RS	Wed, May 29, 1996	8.11	8.20	8.06	8.06
427	NYSE	RS	Tue, May 28, 1996	7.70	7.78	7.70	7.78
426	NYSE	RS	Fri, May 24, 1996	7.47	7.70	7.47	7.67
425	NYSE	RS	Thu, May 23, 1996	7.56	7.56	7.45	7.45
424	NYSE	RS	Wed, May 22, 1996	7.64	7.64	7.53	7.56
423	NYSE	RS	Tue, May 21, 1996	7.61	7.81	7.61	7.64
422	NYSE	RS	Mon, May 20, 1996	7.08	7.56	7.08	7.50
421	NYSE	RS	Fri, May 17, 1996	7.03	7.08	7.03	7.08
420	NYSE	RS	Thu, May 16, 1996	6.86	7.03	6.86	7.00
419	NYSE	RS	Wed, May 15, 1996	6.83	6.89	6.83	6.83
418	NYSE	RS	Tue, May 14, 1996	6.72	6.81	6.72	6.78
417	NYSE	RS	Mon, May 13, 1996	6.61	6.75	6.61	6.70
416	NYSE	RS	Fri, May 10, 1996	6.58	6.67	6.53	6.64
415	NYSE	RS	Thu, May 9, 1996	6.56	6.75	6.56	6.64
414	NYSE	RS	Wed, May 8, 1996	6.25	6.64	6.25	6.61
413	NYSE	RS	Tue, May 7, 1996	6.08	6.25	6.08	6.25
412	NYSE	RS	Mon, May 6, 1996	6.06	6.08	5.97	6.08
411	NYSE	RS	Fri, May 3, 1996	6.33	6.33	6.11	6.11
410	NYSE	RS	Thu, May 2, 1996	6.61	6.67	6.28	6.28
409	NYSE	RS	Wed, May 1, 1996	6.56	6.67	6.53	6.58
408	NYSE	RS	Tue, Apr 30, 1996	6.39	6.53	6.31	6.45
407	NYSE	RS	Mon, Apr 29, 1996	6.36	6.42	6.25	6.39
406	NYSE	RS	Fri, Apr 26, 1996	6.17	6.56	6.14	6.33
405	NYSE	RS	Thu, Apr 25, 1996	5.89	6.17	5.89	6.14
404	NYSE	RS	Wed, Apr 24, 1996	5.61	5.81	5.58	5.81
403	NYSE	RS	Tue, Apr 23, 1996	5.61	5.61	5.58	5.61
402	NYSE	RS	Mon, Apr 22, 1996	5.67	5.67	5.58	5.58
401	NYSE	RS	Fri, Apr 19, 1996	5.75	5.75	5.70	5.70
400	NYSE	RS	Thu, Apr 18, 1996	5.75	5.75	5.70	5.75
399	NYSE	RS	Wed, Apr 17, 1996	5.75	5.75	5.72	5.75
398	NYSE	RS	Tue, Apr 16, 1996	5.81	5.81	5.70	5.70
397	NYSE	RS	Mon, Apr 15, 1996	5.67	5.81	5.67	5.78
396	NYSE	RS	Fri, Apr 12, 1996	5.64	5.67	5.56	5.67
395	NYSE	RS	Thu, Apr 11, 1996	5.58	5.64	5.53	5.64
394	NYSE	RS	Wed, Apr 10, 1996	5.42	5.61	5.42	5.61
393	NYSE	RS	Tue, Apr 9, 1996	5.33	5.39	5.31	5.39
392	NYSE	RS	Mon, Apr 8, 1996	5.31	5.33	5.31	5.31
391	NYSE	RS	Thu, Apr 4, 1996	5.25	5.31	5.22	5.31
390	NYSE	RS	Wed, Apr 3, 1996	5.22	5.22	5.19	5.19
389	NYSE	RS	Tue, Apr 2, 1996	5.22	5.28	5.19	5.19
388	NYSE	RS	Mon, Apr 1, 1996	5.14	5.22	5.14	5.19
387	NYSE	RS	Fri, Mar 29, 1996	4.86	5.08	4.86	5.08
386	NYSE	RS	Thu, Mar 28, 1996	4.94	4.94	4.83	4.83
385	NYSE	RS	Wed, Mar 27, 1996	5.03	5.06	4.92	4.92
384	NYSE	RS	Tue, Mar 26, 1996	5.00	5.06	5.00	5.03
383	NYSE	RS	Mon, Mar 25, 1996	5.00	5.00	4.94	4.97
382	NYSE	RS	Fri, Mar 22, 1996	5.00	5.00	4.97	4.97
381	NYSE	RS	Thu, Mar 21, 1996	5.22	5.22	5.03	5.03
380	NYSE	RS	Wed, Mar 20, 1996	5.39	5.39	5.25	5.28
379	NYSE	RS	Tue, Mar 19, 1996	5.33	5.36	5.31	5.33
378	NYSE	RS	Mon, Mar 18, 1996	5.14	5.31	5.14	5.31
377	NYSE	RS	Fri, Mar 15, 1996	5.06	5.14	5.06	5.14
376	NYSE	RS	Thu, Mar 14, 1996	5.11	5.11	5.08	5.08
375	NYSE	RS	Wed, Mar 13, 1996	5.08	5.08	5.06	5.08
374	NYSE	RS	Tue, Mar 12, 1996	5.19	5.19	5.11	5.11
373	NYSE	RS	Mon, Mar 11, 1996	5.17	5.19	5.03	5.19
372	NYSE	RS	Fri, Mar 8, 1996	5.22	5.22	5.11	5.11
371	NYSE	RS	Thu, Mar 7, 1996	5.31	5.33	5.31	5.31
370	NYSE	RS	Wed, Mar 6, 1996	5.31	5.33	5.28	5.31
369	NYSE	RS	Tue, Mar 5, 1996	5.42	5.47	5.31	5.33
368	NYSE	RS	Mon, Mar 4, 1996	5.22	5.36	5.17	5.36
367	NYSE	RS	Fri, Mar 1, 1996	5.33	5.33	5.22	5.25
366	NYSE	RS	Thu, Feb 29, 1996	5.19	5.33	5.19	5.31
365	NYSE	RS	Wed, Feb 28, 1996	4.97	5.19	4.97	5.19
364	NYSE	RS	Tue, Feb 27, 1996	5.11	5.14	4.97	5.03
363	NYSE	RS	Mon, Feb 26, 1996	5.06	5.28	5.06	5.11
362	NYSE	RS	Fri, Feb 23, 1996	4.61	5.06	4.61	5.00
361	NYSE	RS	Thu, Feb 22, 1996	4.53	4.56	4.53	4.56
360	NYSE	RS	Wed, Feb 21, 1996	4.50	4.50	4.47	4.47
359	NYSE	RS	Tue, Feb 20, 1996	4.47	4.47	4.42	4.47
358	NYSE	RS	Fri, Feb 16, 1996	4.50	4.53	4.50	4.53
357	NYSE	RS	Thu, Feb 15, 1996	4.47	4.53	4.47	4.50
356	NYSE	RS	Wed, Feb 14, 1996	4.50	4.53	4.50	4.53
355	NYSE	RS	Tue, Feb 13, 1996	4.44	4.50	4.39	4.50
354	NYSE	RS	Mon, Feb 12, 1996	4.39	4.44	4.39	4.44
353	NYSE	RS	Fri, Feb 9, 1996	4.39	4.44	4.36	4.39
352	NYSE	RS	Thu, Feb 8, 1996	4.44	4.44	4.39	4.42
351	NYSE	RS	Wed, Feb 7, 1996	4.44	4.44	4.42	4.42
350	NYSE	RS	Tue, Feb 6, 1996	4.50	4.64	4.44	4.44
349	NYSE	RS	Mon, Feb 5, 1996	4.42	4.53	4.42	4.53
348	NYSE	RS	Fri, Feb 2, 1996	4.31	4.42	4.28	4.42
347	NYSE	RS	Thu, Feb 1, 1996	4.31	4.31	4.25	4.28
346	NYSE	RS	Wed, Jan 31, 1996	4.36	4.36	4.31	4.31
345	NYSE	RS	Tue, Jan 30, 1996	4.39	4.44	4.33	4.33
344	NYSE	RS	Mon, Jan 29, 1996	4.19	4.33	4.19	4.33
343	NYSE	RS	Fri, Jan 26, 1996	4.14	4.19	4.14	4.19
342	NYSE	RS	Thu, Jan 25, 1996	4.03	4.14	4.03	4.11
341	NYSE	RS	Wed, Jan 24, 1996	4.06	4.06	4.00	4.06
340	NYSE	RS	Tue, Jan 23, 1996	4.17	4.22	4.08	4.08
339	NYSE	RS	Mon, Jan 22, 1996	4.11	4.19	4.11	4.19
338	NYSE	RS	Fri, Jan 19, 1996	4.17	4.17	4.08	4.11
337	NYSE	RS	Thu, Jan 18, 1996	4.17	4.17	4.17	4.17
336	NYSE	RS	Wed, Jan 17, 1996	4.17	4.17	4.17	4.17
335	NYSE	RS	Tue, Jan 16, 1996	4.33	4.33	4.17	4.17
334	NYSE	RS	Mon, Jan 15, 1996	4.44	4.44	4.33	4.33
333	NYSE	RS	Fri, Jan 12, 1996	4.44	4.44	4.42	4.42
332	NYSE	RS	Thu, Jan 11, 1996	4.47	4.47	4.42	4.44
331	NYSE	RS	Wed, Jan 10, 1996	4.44	4.44	4.44	4.44
330	NYSE	RS	Tue, Jan 9, 1996	4.44	4.44	4.44	4.44
329	NYSE	RS	Mon, Jan 8, 1996	4.47	4.47	4.44	4.47
328	NYSE	RS	Fri, Jan 5, 1996	4.44	4.47	4.44	4.47
327	NYSE	RS	Thu, Jan 4, 1996	4.56	4.56	4.44	4.44
326	NYSE	RS	Wed, Jan 3, 1996	4.56	4.56	4.53	4.53
325	NYSE	RS	Tue, Jan 2, 1996	4.61	4.61	4.56	4.58
324	NYSE	RS	Fri, Dec 29, 1995	4.56	4.61	4.56	4.58
323	NYSE	RS	Thu, Dec 28, 1995	4.53	4.56	4.53	4.56
322	NYSE	RS	Wed, Dec 27, 1995	4.56	4.56	4.53	4.53
321	NYSE	RS	Tue, Dec 26, 1995	4.56	4.58	4.53	4.53
320	NYSE	RS	Fri, Dec 22, 1995	4.58	4.58	4.56	4.56
319	NYSE	RS	Thu, Dec 21, 1995	4.56	4.58	4.53	4.58
318	NYSE	RS	Wed, Dec 20, 1995	4.42	4.56	4.42	4.56
317	NYSE	RS	Tue, Dec 19, 1995	4.36	4.42	4.36	4.42
316	NYSE	RS	Mon, Dec 18, 1995	4.39	4.42	4.33	4.33
315	NYSE	RS	Fri, Dec 15, 1995	4.39	4.44	4.39	4.39
314	NYSE	RS	Thu, Dec 14, 1995	4.39	4.39	4.36	4.39
313	NYSE	RS	Wed, Dec 13, 1995	4.33	4.36	4.33	4.36
312	NYSE	RS	Tue, Dec 12, 1995	4.36	4.36	4.33	4.33
311	NYSE	RS	Mon, Dec 11, 1995	4.31	4.36	4.31	4.36
310	NYSE	RS	Fri, Dec 8, 1995	4.28	4.28	4.28	4.28
309	NYSE	RS	Thu, Dec 7, 1995	4.17	4.28	4.17	4.28
308	NYSE	RS	Tue, Dec 5, 1995	4.17	4.19	4.14	4.19
307	NYSE	RS	Mon, Dec 4, 1995	4.19	4.19	4.14	4.14
306	NYSE	RS	Fri, Dec 1, 1995	4.17	4.25	4.17	4.22
305	NYSE	RS	Thu, Nov 30, 1995	4.14	4.19	4.14	4.17
304	NYSE	RS	Wed, Nov 29, 1995	4.17	4.17	4.14	4.14
303	NYSE	RS	Tue, Nov 28, 1995	4.19	4.19	4.17	4.19
302	NYSE	RS	Mon, Nov 27, 1995	4.19	4.19	4.19	4.19
301	NYSE	RS	Fri, Nov 24, 1995	4.17	4.19	4.17	4.19
300	NYSE	RS	Wed, Nov 22, 1995	4.06	4.11	4.06	4.11
299	NYSE	RS	Tue, Nov 21, 1995	3.97	4.06	3.97	4.06
298	NYSE	RS	Mon, Nov 20, 1995	3.94	3.94	3.92	3.92
297	NYSE	RS	Fri, Nov 17, 1995	3.94	3.94	3.92	3.92
296	NYSE	RS	Thu, Nov 16, 1995	3.92	3.97	3.92	3.97
295	NYSE	RS	Wed, Nov 15, 1995	3.92	3.92	3.92	3.92
294	NYSE	RS	Tue, Nov 14, 1995	3.92	3.92	3.92	3.92
293	NYSE	RS	Mon, Nov 13, 1995	3.89	3.92	3.89	3.92
292	NYSE	RS	Fri, Nov 10, 1995	3.78	3.89	3.78	3.89
291	NYSE	RS	Thu, Nov 9, 1995	3.75	3.75	3.72	3.75
290	NYSE	RS	Wed, Nov 8, 1995	3.72	3.75	3.72	3.75
289	NYSE	RS	Tue, Nov 7, 1995	3.75	3.75	3.75	3.75
288	NYSE	RS	Mon, Nov 6, 1995	3.75	3.75	3.75	3.75
287	NYSE	RS	Fri, Nov 3, 1995	3.75	3.75	3.72	3.75
286	NYSE	RS	Wed, Nov 1, 1995	3.69	3.78	3.69	3.78
285	NYSE	RS	Tue, Oct 31, 1995	3.69	3.72	3.69	3.69
284	NYSE	RS	Mon, Oct 30, 1995	3.67	3.69	3.67	3.69
283	NYSE	RS	Fri, Oct 27, 1995	3.72	3.72	3.72	3.72
282	NYSE	RS	Thu, Oct 26, 1995	3.78	3.78	3.75	3.75
281	NYSE	RS	Wed, Oct 25, 1995	3.78	3.78	3.78	3.78
280	NYSE	RS	Tue, Oct 24, 1995	3.83	3.83	3.78	3.78
279	NYSE	RS	Mon, Oct 23, 1995	3.83	3.86	3.83	3.86
278	NYSE	RS	Fri, Oct 20, 1995	3.86	3.89	3.86	3.89
277	NYSE	RS	Thu, Oct 19, 1995	3.83	3.83	3.83	3.83
276	NYSE	RS	Wed, Oct 18, 1995	3.81	3.86	3.81	3.83
275	NYSE	RS	Tue, Oct 17, 1995	3.78	3.81	3.75	3.81
274	NYSE	RS	Mon, Oct 16, 1995	3.78	3.78	3.75	3.75
273	NYSE	RS	Fri, Oct 13, 1995	3.81	3.81	3.78	3.78
272	NYSE	RS	Thu, Oct 12, 1995	3.78	3.78	3.78	3.78
271	NYSE	RS	Wed, Oct 11, 1995	3.78	3.78	3.78	3.78
270	NYSE	RS	Tue, Oct 10, 1995	3.78	3.78	3.78	3.78
269	NYSE	RS	Mon, Oct 9, 1995	3.97	3.97	3.75	3.81
268	NYSE	RS	Fri, Oct 6, 1995	4.03	4.03	4.03	4.03
267	NYSE	RS	Thu, Oct 5, 1995	4.11	4.11	4.06	4.06
266	NYSE	RS	Wed, Oct 4, 1995	4.08	4.08	4.06	4.08
265	NYSE	RS	Tue, Oct 3, 1995	4.08	4.08	4.08	4.08
264	NYSE	RS	Mon, Oct 2, 1995	4.11	4.11	4.08	4.11
263	NYSE	RS	Fri, Sep 29, 1995	4.08	4.08	4.08	4.08
262	NYSE	RS	Thu, Sep 28, 1995	4.11	4.11	4.11	4.11
261	NYSE	RS	Wed, Sep 27, 1995	4.11	4.11	4.03	4.11
260	NYSE	RS	Tue, Sep 26, 1995	4.08	4.14	4.06	4.06
259	NYSE	RS	Mon, Sep 25, 1995	4.22	4.22	4.14	4.14
258	NYSE	RS	Fri, Sep 22, 1995	4.28	4.33	4.22	4.22
257	NYSE	RS	Thu, Sep 21, 1995	4.44	4.44	4.28	4.33
256	NYSE	RS	Wed, Sep 20, 1995	4.36	4.42	4.36	4.42
255	NYSE	RS	Tue, Sep 19, 1995	4.33	4.39	4.33	4.36
254	NYSE	RS	Mon, Sep 18, 1995	4.36	4.39	4.31	4.33
253	NYSE	RS	Fri, Sep 15, 1995	4.36	4.36	4.33	4.33
252	NYSE	RS	Thu, Sep 14, 1995	4.36	4.39	4.33	4.33
251	NYSE	RS	Wed, Sep 13, 1995	4.36	4.36	4.33	4.33
250	NYSE	RS	Tue, Sep 12, 1995	4.36	4.42	4.33	4.33
249	NYSE	RS	Mon, Sep 11, 1995	4.31	4.36	4.31	4.36
248	NYSE	RS	Fri, Sep 8, 1995	4.31	4.33	4.31	4.33
247	NYSE	RS	Thu, Sep 7, 1995	4.28	4.36	4.28	4.31
246	NYSE	RS	Wed, Sep 6, 1995	4.22	4.28	4.22	4.28
245	NYSE	RS	Tue, Sep 5, 1995	4.17	4.25	4.17	4.25
244	NYSE	RS	Fri, Sep 1, 1995	4.19	4.19	4.17	4.19
243	NYSE	RS	Thu, Aug 31, 1995	4.17	4.19	4.17	4.19
242	NYSE	RS	Wed, Aug 30, 1995	4.17	4.17	4.14	4.14
241	NYSE	RS	Tue, Aug 29, 1995	4.17	4.19	4.14	4.17
240	NYSE	RS	Mon, Aug 28, 1995	4.08	4.17	4.08	4.14
239	NYSE	RS	Fri, Aug 25, 1995	4.00	4.08	4.00	4.06
238	NYSE	RS	Thu, Aug 24, 1995	3.97	4.00	3.94	3.97
237	NYSE	RS	Wed, Aug 23, 1995	3.86	4.00	3.86	3.94
236	NYSE	RS	Tue, Aug 22, 1995	3.81	3.81	3.78	3.81
235	NYSE	RS	Mon, Aug 21, 1995	3.81	3.81	3.78	3.81
234	NYSE	RS	Fri, Aug 18, 1995	3.81	3.81	3.78	3.81
233	NYSE	RS	Thu, Aug 17, 1995	3.78	3.83	3.75	3.78
232	NYSE	RS	Wed, Aug 16, 1995	3.64	3.75	3.64	3.75
231	NYSE	RS	Tue, Aug 15, 1995	3.61	3.67	3.61	3.67
230	NYSE	RS	Mon, Aug 14, 1995	3.61	3.61	3.58	3.61
229	NYSE	RS	Fri, Aug 11, 1995	3.58	3.58	3.56	3.58
228	NYSE	RS	Thu, Aug 10, 1995	3.58	3.58	3.56	3.56
227	NYSE	RS	Wed, Aug 9, 1995	3.56	3.56	3.56	3.56
226	NYSE	RS	Tue, Aug 8, 1995	3.56	3.56	3.53	3.53
225	NYSE	RS	Mon, Aug 7, 1995	3.53	3.56	3.50	3.56
224	NYSE	RS	Fri, Aug 4, 1995	3.56	3.56	3.50	3.50
223	NYSE	RS	Thu, Aug 3, 1995	3.56	3.56	3.53	3.53
222	NYSE	RS	Wed, Aug 2, 1995	3.53	3.56	3.50	3.56
221	NYSE	RS	Tue, Aug 1, 1995	3.53	3.53	3.50	3.53
220	NYSE	RS	Mon, Jul 31, 1995	3.53	3.56	3.50	3.53
219	NYSE	RS	Fri, Jul 28, 1995	3.47	3.56	3.47	3.56
218	NYSE	RS	Thu, Jul 27, 1995	3.42	3.50	3.42	3.47
217	NYSE	RS	Wed, Jul 26, 1995	3.42	3.44	3.42	3.42
216	NYSE	RS	Tue, Jul 25, 1995	3.44	3.44	3.42	3.42
215	NYSE	RS	Mon, Jul 24, 1995	3.44	3.44	3.42	3.44
214	NYSE	RS	Fri, Jul 21, 1995	3.44	3.44	3.44	3.44
213	NYSE	RS	Thu, Jul 20, 1995	3.39	3.44	3.39	3.44
212	NYSE	RS	Wed, Jul 19, 1995	3.39	3.39	3.39	3.39
211	NYSE	RS	Tue, Jul 18, 1995	3.39	3.39	3.39	3.39
210	NYSE	RS	Mon, Jul 17, 1995	3.47	3.47	3.39	3.39
209	NYSE	RS	Fri, Jul 14, 1995	3.44	3.47	3.39	3.44
208	NYSE	RS	Thu, Jul 13, 1995	3.50	3.56	3.47	3.50
207	NYSE	RS	Wed, Jul 12, 1995	3.44	3.44	3.42	3.42
206	NYSE	RS	Tue, Jul 11, 1995	3.42	3.44	3.42	3.44
205	NYSE	RS	Mon, Jul 10, 1995	3.36	3.42	3.33	3.39
204	NYSE	RS	Fri, Jul 7, 1995	3.42	3.44	3.39	3.39
203	NYSE	RS	Thu, Jul 6, 1995	3.33	3.42	3.33	3.42
202	NYSE	RS	Wed, Jul 5, 1995	3.31	3.31	3.25	3.31
201	NYSE	RS	Mon, Jul 3, 1995	3.33	3.33	3.33	3.33
200	NYSE	RS	Fri, Jun 30, 1995	3.17	3.31	3.17	3.31
199	NYSE	RS	Thu, Jun 29, 1995	3.14	3.14	3.11	3.14
198	NYSE	RS	Wed, Jun 28, 1995	3.08	3.11	3.08	3.11
197	NYSE	RS	Tue, Jun 27, 1995	3.11	3.14	3.11	3.11
196	NYSE	RS	Mon, Jun 26, 1995	3.11	3.14	3.08	3.08
195	NYSE	RS	Fri, Jun 23, 1995	3.14	3.14	3.11	3.11
194	NYSE	RS	Thu, Jun 22, 1995	3.06	3.11	3.06	3.11
193	NYSE	RS	Wed, Jun 21, 1995	3.06	3.08	3.06	3.06
192	NYSE	RS	Tue, Jun 20, 1995	3.08	3.08	3.03	3.03
191	NYSE	RS	Mon, Jun 19, 1995	3.03	3.11	3.03	3.08
190	NYSE	RS	Fri, Jun 16, 1995	3.06	3.06	3.06	3.06
189	NYSE	RS	Thu, Jun 15, 1995	3.08	3.08	3.08	3.08
188	NYSE	RS	Wed, Jun 14, 1995	3.14	3.14	3.08	3.08
187	NYSE	RS	Tue, Jun 13, 1995	3.17	3.17	3.17	3.17
186	NYSE	RS	Mon, Jun 12, 1995	3.19	3.19	3.17	3.19
185	NYSE	RS	Fri, Jun 9, 1995	3.14	3.25	3.14	3.25
184	NYSE	RS	Thu, Jun 8, 1995	3.22	3.22	3.14	3.17
183	NYSE	RS	Wed, Jun 7, 1995	3.11	3.22	3.11	3.22
182	NYSE	RS	Tue, Jun 6, 1995	3.08	3.14	3.08	3.14
181	NYSE	RS	Mon, Jun 5, 1995	3.03	3.06	3.03	3.06
180	NYSE	RS	Fri, Jun 2, 1995	3.00	3.00	3.00	3.00
179	NYSE	RS	Thu, Jun 1, 1995	3.00	3.03	3.00	3.03
178	NYSE	RS	Wed, May 31, 1995	2.94	2.97	2.94	2.97
177	NYSE	RS	Tue, May 30, 1995	2.94	2.97	2.94	2.97
176	NYSE	RS	Fri, May 26, 1995	2.94	2.94	2.94	2.94
175	NYSE	RS	Thu, May 25, 1995	2.92	2.94	2.89	2.94
174	NYSE	RS	Wed, May 24, 1995	2.86	2.89	2.86	2.86
173	NYSE	RS	Tue, May 23, 1995	2.89	2.89	2.86	2.86
172	NYSE	RS	Mon, May 22, 1995	2.89	2.89	2.86	2.89
171	NYSE	RS	Fri, May 19, 1995	2.86	2.92	2.86	2.92
170	NYSE	RS	Thu, May 18, 1995	2.89	2.92	2.86	2.86
169	NYSE	RS	Wed, May 17, 1995	3.03	3.03	2.92	2.94
168	NYSE	RS	Tue, May 16, 1995	2.97	3.03	2.97	3.03
167	NYSE	RS	Mon, May 15, 1995	2.94	2.97	2.94	2.97
166	NYSE	RS	Fri, May 12, 1995	2.92	2.94	2.89	2.94
165	NYSE	RS	Thu, May 11, 1995	2.92	2.94	2.89	2.89
164	NYSE	RS	Wed, May 10, 1995	2.86	2.92	2.86	2.89
163	NYSE	RS	Tue, May 9, 1995	2.81	2.86	2.81	2.86
162	NYSE	RS	Mon, May 8, 1995	2.86	2.86	2.78	2.83
161	NYSE	RS	Fri, May 5, 1995	2.92	2.92	2.83	2.89
160	NYSE	RS	Thu, May 4, 1995	2.89	2.89	2.89	2.89
159	NYSE	RS	Wed, May 3, 1995	2.89	2.89	2.89	2.89
158	NYSE	RS	Tue, May 2, 1995	2.94	2.94	2.89	2.89
157	NYSE	RS	Mon, May 1, 1995	2.97	2.97	2.92	2.94
156	NYSE	RS	Fri, Apr 28, 1995	2.97	2.97	2.92	2.97
155	NYSE	RS	Thu, Apr 27, 1995	2.86	3.03	2.86	2.97
154	NYSE	RS	Wed, Apr 26, 1995	2.83	2.83	2.83	2.83
153	NYSE	RS	Tue, Apr 25, 1995	2.86	2.86	2.81	2.81
152	NYSE	RS	Mon, Apr 24, 1995	2.89	2.89	2.86	2.86
151	NYSE	RS	Fri, Apr 21, 1995	2.83	2.89	2.83	2.86
150	NYSE	RS	Thu, Apr 20, 1995	2.81	2.81	2.78	2.81
149	NYSE	RS	Wed, Apr 19, 1995	2.83	2.83	2.78	2.83
148	NYSE	RS	Tue, Apr 18, 1995	2.89	2.94	2.89	2.89
147	NYSE	RS	Mon, Apr 17, 1995	2.83	2.86	2.81	2.86
146	NYSE	RS	Thu, Apr 13, 1995	2.81	2.83	2.81	2.83
145	NYSE	RS	Wed, Apr 12, 1995	2.75	2.78	2.67	2.78
144	NYSE	RS	Tue, Apr 11, 1995	2.83	2.83	2.75	2.78
143	NYSE	RS	Mon, Apr 10, 1995	2.89	2.89	2.83	2.83
142	NYSE	RS	Fri, Apr 7, 1995	2.83	2.86	2.81	2.86
141	NYSE	RS	Thu, Apr 6, 1995	2.81	2.94	2.78	2.89
140	NYSE	RS	Wed, Apr 5, 1995	2.67	2.81	2.67	2.78
139	NYSE	RS	Tue, Apr 4, 1995	2.75	2.75	2.64	2.64
138	NYSE	RS	Mon, Apr 3, 1995	2.81	2.83	2.78	2.78
137	NYSE	RS	Fri, Mar 31, 1995	2.78	2.81	2.78	2.81
136	NYSE	RS	Thu, Mar 30, 1995	2.72	2.78	2.72	2.78
135	NYSE	RS	Wed, Mar 29, 1995	2.75	2.75	2.75	2.75
134	NYSE	RS	Tue, Mar 28, 1995	2.75	2.78	2.75	2.78
133	NYSE	RS	Mon, Mar 27, 1995	2.78	2.78	2.75	2.78
132	NYSE	RS	Fri, Mar 24, 1995	2.78	2.78	2.75	2.75
131	NYSE	RS	Thu, Mar 23, 1995	2.75	2.75	2.69	2.75
130	NYSE	RS	Wed, Mar 22, 1995	2.67	2.78	2.67	2.72
129	NYSE	RS	Tue, Mar 21, 1995	2.83	2.83	2.67	2.67
128	NYSE	RS	Mon, Mar 20, 1995	2.92	2.92	2.86	2.86
127	NYSE	RS	Fri, Mar 17, 1995	2.92	2.92	2.89	2.89
126	NYSE	RS	Thu, Mar 16, 1995	2.94	2.94	2.92	2.92
125	NYSE	RS	Wed, Mar 15, 1995	2.94	2.94	2.94	2.94
124	NYSE	RS	Tue, Mar 14, 1995	2.92	2.94	2.92	2.94
123	NYSE	RS	Mon, Mar 13, 1995	2.89	2.92	2.86	2.92
122	NYSE	RS	Fri, Mar 10, 1995	2.83	2.89	2.83	2.86
121	NYSE	RS	Thu, Mar 9, 1995	2.86	2.86	2.83	2.83
120	NYSE	RS	Wed, Mar 8, 1995	2.97	2.97	2.83	2.83
119	NYSE	RS	Tue, Mar 7, 1995	2.97	3.00	2.97	3.00
118	NYSE	RS	Mon, Mar 6, 1995	3.06	3.06	3.00	3.00
117	NYSE	RS	Fri, Mar 3, 1995	2.97	3.11	2.97	3.11
116	NYSE	RS	Thu, Mar 2, 1995	3.03	3.03	2.89	2.94
115	NYSE	RS	Wed, Mar 1, 1995	3.08	3.17	3.03	3.03
114	NYSE	RS	Tue, Feb 28, 1995	2.83	2.97	2.83	2.97
113	NYSE	RS	Mon, Feb 27, 1995	2.83	2.83	2.83	2.83
112	NYSE	RS	Fri, Feb 24, 1995	2.81	2.83	2.81	2.83
111	NYSE	RS	Thu, Feb 23, 1995	2.83	2.83	2.83	2.83
110	NYSE	RS	Wed, Feb 22, 1995	2.75	2.86	2.75	2.86
109	NYSE	RS	Tue, Feb 21, 1995	2.78	2.78	2.72	2.72
108	NYSE	RS	Fri, Feb 17, 1995	2.75	2.75	2.75	2.75
107	NYSE	RS	Thu, Feb 16, 1995	2.75	2.81	2.75	2.78
106	NYSE	RS	Wed, Feb 15, 1995	2.58	2.78	2.58	2.78
105	NYSE	RS	Tue, Feb 14, 1995	2.53	2.58	2.53	2.58
104	NYSE	RS	Mon, Feb 13, 1995	2.56	2.56	2.53	2.53
103	NYSE	RS	Fri, Feb 10, 1995	2.56	2.58	2.56	2.58
102	NYSE	RS	Thu, Feb 9, 1995	2.61	2.64	2.58	2.61
101	NYSE	RS	Wed, Feb 8, 1995	2.64	2.64	2.61	2.61
100	NYSE	RS	Tue, Feb 7, 1995	2.64	2.67	2.64	2.64
99	NYSE	RS	Mon, Feb 6, 1995	2.64	2.67	2.58	2.67
98	NYSE	RS	Fri, Feb 3, 1995	2.61	2.61	2.61	2.61
97	NYSE	RS	Thu, Feb 2, 1995	2.67	2.67	2.61	2.61
96	NYSE	RS	Wed, Feb 1, 1995	2.64	2.67	2.64	2.67
95	NYSE	RS	Tue, Jan 31, 1995	2.64	2.64	2.61	2.61
94	NYSE	RS	Mon, Jan 30, 1995	2.78	2.78	2.64	2.64
93	NYSE	RS	Fri, Jan 27, 1995	2.78	2.81	2.75	2.78
92	NYSE	RS	Thu, Jan 26, 1995	2.83	2.83	2.81	2.81
91	NYSE	RS	Wed, Jan 25, 1995	2.83	2.83	2.81	2.83
90	NYSE	RS	Tue, Jan 24, 1995	2.92	2.94	2.89	2.89
89	NYSE	RS	Mon, Jan 23, 1995	2.94	2.94	2.92	2.94
88	NYSE	RS	Fri, Jan 20, 1995	3.03	3.03	2.94	2.94
87	NYSE	RS	Thu, Jan 19, 1995	3.08	3.08	3.03	3.08
86	NYSE	RS	Wed, Jan 18, 1995	3.08	3.08	3.03	3.06
85	NYSE	RS	Tue, Jan 17, 1995	3.00	3.11	3.00	3.11
84	NYSE	RS	Mon, Jan 16, 1995	3.00	3.00	2.97	3.00
83	NYSE	RS	Fri, Jan 13, 1995	3.00	3.00	2.97	3.00
82	NYSE	RS	Thu, Jan 12, 1995	3.08	3.11	3.06	3.06
81	NYSE	RS	Wed, Jan 11, 1995	2.89	3.08	2.89	3.08
80	NYSE	RS	Tue, Jan 10, 1995	2.83	2.89	2.83	2.86
79	NYSE	RS	Mon, Jan 9, 1995	2.78	2.83	2.78	2.83
78	NYSE	RS	Fri, Jan 6, 1995	2.78	2.78	2.78	2.78
77	NYSE	RS	Thu, Jan 5, 1995	2.78	2.78	2.78	2.78
76	NYSE	RS	Wed, Jan 4, 1995	2.78	2.78	2.78	2.78
75	NYSE	RS	Tue, Jan 3, 1995	2.81	2.81	2.81	2.81
74	NYSE	RS	Fri, Dec 30, 1994	2.83	2.83	2.78	2.81
73	NYSE	RS	Thu, Dec 29, 1994	2.89	2.89	2.83	2.83
72	NYSE	RS	Wed, Dec 28, 1994	2.94	2.94	2.89	2.89
71	NYSE	RS	Tue, Dec 27, 1994	2.92	2.94	2.92	2.94
70	NYSE	RS	Fri, Dec 23, 1994	2.89	2.92	2.89	2.92
69	NYSE	RS	Thu, Dec 22, 1994	2.86	2.86	2.83	2.86
68	NYSE	RS	Wed, Dec 21, 1994	2.75	2.92	2.75	2.83
67	NYSE	RS	Tue, Dec 20, 1994	2.78	2.81	2.72	2.75
66	NYSE	RS	Mon, Dec 19, 1994	2.61	2.78	2.58	2.78
65	NYSE	RS	Fri, Dec 16, 1994	2.50	2.61	2.50	2.58
64	NYSE	RS	Thu, Dec 15, 1994	2.39	2.50	2.33	2.47
63	NYSE	RS	Wed, Dec 14, 1994	2.44	2.50	2.44	2.44
62	NYSE	RS	Tue, Dec 13, 1994	2.42	2.47	2.42	2.44
61	NYSE	RS	Mon, Dec 12, 1994	2.50	2.56	2.39	2.44
60	NYSE	RS	Fri, Dec 9, 1994	2.69	2.69	2.50	2.50
59	NYSE	RS	Thu, Dec 8, 1994	2.75	2.75	2.72	2.72
58	NYSE	RS	Wed, Dec 7, 1994	2.81	2.81	2.75	2.75
57	NYSE	RS	Tue, Dec 6, 1994	2.89	2.92	2.81	2.81
56	NYSE	RS	Mon, Dec 5, 1994	2.89	2.89	2.86	2.86
55	NYSE	RS	Fri, Dec 2, 1994	2.89	2.89	2.86	2.86
54	NYSE	RS	Thu, Dec 1, 1994	2.86	2.86	2.86	2.86
53	NYSE	RS	Wed, Nov 30, 1994	2.86	2.89	2.83	2.89
52	NYSE	RS	Tue, Nov 29, 1994	2.86	2.86	2.83	2.83
51	NYSE	RS	Mon, Nov 28, 1994	2.89	2.89	2.86	2.86
50	NYSE	RS	Fri, Nov 25, 1994	2.81	2.83	2.78	2.83
49	NYSE	RS	Wed, Nov 23, 1994	2.86	2.86	2.83	2.86
48	NYSE	RS	Tue, Nov 22, 1994	3.03	3.03	2.89	2.92
47	NYSE	RS	Mon, Nov 21, 1994	3.06	3.06	3.06	3.06
46	NYSE	RS	Fri, Nov 18, 1994	3.11	3.11	3.06	3.06
45	NYSE	RS	Thu, Nov 17, 1994	3.11	3.17	3.08	3.08
44	NYSE	RS	Wed, Nov 16, 1994	3.25	3.25	3.11	3.14
43	NYSE	RS	Tue, Nov 15, 1994	3.28	3.33	3.28	3.31
42	NYSE	RS	Mon, Nov 14, 1994	3.28	3.31	3.25	3.31
41	NYSE	RS	Fri, Nov 11, 1994	3.28	3.28	3.25	3.28
40	NYSE	RS	Thu, Nov 10, 1994	3.39	3.47	3.25	3.25
39	NYSE	RS	Wed, Nov 9, 1994	3.42	3.42	3.33	3.36
38	NYSE	RS	Tue, Nov 8, 1994	3.44	3.44	3.42	3.42
37	NYSE	RS	Mon, Nov 7, 1994	3.44	3.47	3.42	3.42
36	NYSE	RS	Fri, Nov 4, 1994	3.50	3.50	3.44	3.47
35	NYSE	RS	Thu, Nov 3, 1994	3.47	3.47	3.44	3.44
34	NYSE	RS	Wed, Nov 2, 1994	3.42	3.47	3.42	3.44
33	NYSE	RS	Tue, Nov 1, 1994	3.28	3.44	3.25	3.44
32	NYSE	RS	Mon, Oct 31, 1994	3.11	3.28	3.11	3.25
31	NYSE	RS	Fri, Oct 28, 1994	3.06	3.11	3.06	3.11
30	NYSE	RS	Thu, Oct 27, 1994	3.08	3.11	3.06	3.11
29	NYSE	RS	Wed, Oct 26, 1994	3.03	3.08	3.03	3.08
28	NYSE	RS	Tue, Oct 25, 1994	3.08	3.08	3.03	3.06
27	NYSE	RS	Mon, Oct 24, 1994	3.22	3.22	3.08	3.08
26	NYSE	RS	Fri, Oct 21, 1994	3.22	3.25	3.22	3.22
25	NYSE	RS	Thu, Oct 20, 1994	3.25	3.25	3.22	3.22
24	NYSE	RS	Wed, Oct 19, 1994	3.28	3.31	3.25	3.25
23	NYSE	RS	Tue, Oct 18, 1994	3.31	3.33	3.31	3.33
22	NYSE	RS	Mon, Oct 17, 1994	3.28	3.33	3.28	3.31
21	NYSE	RS	Fri, Oct 14, 1994	3.28	3.28	3.22	3.25
20	NYSE	RS	Thu, Oct 13, 1994	3.22	3.31	3.22	3.31
19	NYSE	RS	Wed, Oct 12, 1994	3.19	3.22	3.19	3.19
18	NYSE	RS	Tue, Oct 11, 1994	3.28	3.28	3.22	3.22
17	NYSE	RS	Mon, Oct 10, 1994	3.28	3.28	3.22	3.25
16	NYSE	RS	Fri, Oct 7, 1994	3.31	3.31	3.31	3.31
15	NYSE	RS	Thu, Oct 6, 1994	3.31	3.31	3.28	3.28
14	NYSE	RS	Wed, Oct 5, 1994	3.33	3.36	3.31	3.33
13	NYSE	RS	Tue, Oct 4, 1994	3.44	3.44	3.36	3.36
12	NYSE	RS	Mon, Oct 3, 1994	3.53	3.53	3.42	3.42
11	NYSE	RS	Fri, Sep 30, 1994	3.47	3.53	3.39	3.50
10	NYSE	RS	Thu, Sep 29, 1994	3.39	3.44	3.36	3.42
9	NYSE	RS	Wed, Sep 28, 1994	3.39	3.39	3.33	3.36
8	NYSE	RS	Tue, Sep 27, 1994	3.22	3.36	3.22	3.36
7	NYSE	RS	Mon, Sep 26, 1994	3.36	3.36	3.19	3.19
6	NYSE	RS	Fri, Sep 23, 1994	3.36	3.39	3.33	3.36
5	NYSE	RS	Thu, Sep 22, 1994	3.36	3.42	3.36	3.39
4	NYSE	RS	Wed, Sep 21, 1994	3.47	3.47	3.33	3.36
3	NYSE	RS	Tue, Sep 20, 1994	3.47	3.50	3.44	3.50
2	NYSE	RS	Mon, Sep 19, 1994	3.61	3.61	3.47	3.47
1	NYSE	RS	Fri, Sep 16, 1994	3.44	3.64	3.39	3.61
#	Exchange	Symbol	Date	Open	High	Low	Close

Reliance Inc NYSE:RS 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