Stifel Financial Corp NYSE:SF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SF	Fri, Mar 1, 2024	75.83	76.00	74.78	75.45
7999	NYSE	SF	Thu, Feb 29, 2024	76.07	76.72	75.37	75.86
7998	NYSE	SF	Wed, Feb 28, 2024	75.93	76.52	75.93	75.65
7997	NYSE	SF	Tue, Feb 27, 2024	76.55	76.57	75.93	76.32
7996	NYSE	SF	Mon, Feb 26, 2024	76.26	77.05	75.93	76.22
7995	NYSE	SF	Fri, Feb 23, 2024	76.67	77.62	76.52	76.55
7994	NYSE	SF	Thu, Feb 22, 2024	75.88	76.99	75.83	76.56
7993	NYSE	SF	Wed, Feb 21, 2024	75.33	75.82	74.99	75.26
7992	NYSE	SF	Tue, Feb 20, 2024	76.01	76.62	75.54	75.67
7991	NYSE	SF	Fri, Feb 16, 2024	76.39	77.32	76.17	76.79
7990	NYSE	SF	Thu, Feb 15, 2024	75.61	76.86	75.61	76.64
7989	NYSE	SF	Wed, Feb 14, 2024	75.07	75.64	74.34	75.35
7988	NYSE	SF	Tue, Feb 13, 2024	75.45	75.52	73.51	74.45
7987	NYSE	SF	Mon, Feb 12, 2024	76.33	77.55	76.33	76.76
7986	NYSE	SF	Fri, Feb 9, 2024	75.93	76.58	75.60	76.32
7985	NYSE	SF	Thu, Feb 8, 2024	74.84	76.04	74.51	75.80
7984	NYSE	SF	Wed, Feb 7, 2024	74.35	74.87	73.90	74.71
7983	NYSE	SF	Tue, Feb 6, 2024	74.15	74.56	73.49	74.35
7982	NYSE	SF	Mon, Feb 5, 2024	74.11	74.53	73.25	74.34
7981	NYSE	SF	Fri, Feb 2, 2024	72.66	74.99	72.39	74.72
7980	NYSE	SF	Thu, Feb 1, 2024	73.04	73.29	71.36	72.86
7979	NYSE	SF	Wed, Jan 31, 2024	74.37	74.59	72.88	72.95
7978	NYSE	SF	Tue, Jan 30, 2024	74.32	74.76	73.99	74.57
7977	NYSE	SF	Mon, Jan 29, 2024	73.79	74.59	73.41	74.49
7976	NYSE	SF	Fri, Jan 26, 2024	74.63	74.82	73.65	74.02
7975	NYSE	SF	Thu, Jan 25, 2024	74.43	75.12	73.25	74.07
7974	NYSE	SF	Wed, Jan 24, 2024	74.00	74.83	72.06	73.38
7973	NYSE	SF	Tue, Jan 23, 2024	70.73	70.83	69.99	70.68
7972	NYSE	SF	Mon, Jan 22, 2024	70.00	70.91	69.72	70.51
7971	NYSE	SF	Fri, Jan 19, 2024	69.19	70.21	68.82	70.21
7970	NYSE	SF	Thu, Jan 18, 2024	69.00	69.46	68.40	68.93
7969	NYSE	SF	Wed, Jan 17, 2024	68.09	69.39	68.09	68.95
7968	NYSE	SF	Tue, Jan 16, 2024	68.47	69.15	68.18	69.14
7967	NYSE	SF	Fri, Jan 12, 2024	70.29	70.41	69.02	69.30
7966	NYSE	SF	Thu, Jan 11, 2024	69.66	69.80	68.80	69.70
7965	NYSE	SF	Wed, Jan 10, 2024	69.61	69.86	69.17	69.59
7964	NYSE	SF	Tue, Jan 9, 2024	69.41	70.09	69.33	69.63
7963	NYSE	SF	Mon, Jan 8, 2024	70.24	70.65	69.69	70.58
7962	NYSE	SF	Fri, Jan 5, 2024	68.77	70.43	68.77	70.14
7961	NYSE	SF	Thu, Jan 4, 2024	68.75	69.56	68.30	68.84
7960	NYSE	SF	Wed, Jan 3, 2024	68.66	68.76	67.61	68.00
7959	NYSE	SF	Tue, Jan 2, 2024	68.87	69.66	68.59	69.30
7958	NYSE	SF	Fri, Dec 29, 2023	69.78	69.95	68.92	69.15
7957	NYSE	SF	Thu, Dec 28, 2023	69.76	70.07	69.64	69.94
7956	NYSE	SF	Wed, Dec 27, 2023	69.55	69.89	69.26	69.82
7955	NYSE	SF	Tue, Dec 26, 2023	68.69	69.65	68.69	69.25
7954	NYSE	SF	Fri, Dec 22, 2023	68.23	68.78	68.10	68.56
7953	NYSE	SF	Thu, Dec 21, 2023	67.22	67.97	66.64	67.91
7952	NYSE	SF	Wed, Dec 20, 2023	67.97	68.31	66.68	66.74
7951	NYSE	SF	Tue, Dec 19, 2023	67.14	68.36	66.99	68.19
7950	NYSE	SF	Mon, Dec 18, 2023	66.81	67.17	66.39	67.08
7949	NYSE	SF	Fri, Dec 15, 2023	67.21	67.50	65.95	66.59
7948	NYSE	SF	Thu, Dec 14, 2023	66.09	67.46	65.63	67.43
7947	NYSE	SF	Wed, Dec 13, 2023	64.82	65.90	64.59	65.37
7946	NYSE	SF	Tue, Dec 12, 2023	64.85	65.24	64.47	64.93
7945	NYSE	SF	Mon, Dec 11, 2023	64.87	65.54	64.85	64.89
7944	NYSE	SF	Fri, Dec 8, 2023	63.19	65.06	62.88	65.03
7943	NYSE	SF	Thu, Dec 7, 2023	63.30	63.64	63.08	63.29
7942	NYSE	SF	Wed, Dec 6, 2023	63.49	64.54	62.94	63.09
7941	NYSE	SF	Tue, Dec 5, 2023	63.60	63.68	62.79	62.93
7940	NYSE	SF	Mon, Dec 4, 2023	62.87	64.13	62.83	64.10
7939	NYSE	SF	Fri, Dec 1, 2023	60.89	63.03	60.48	62.95
7938	NYSE	SF	Thu, Nov 30, 2023	60.89	61.56	60.45	61.02
7937	NYSE	SF	Wed, Nov 29, 2023	60.53	61.61	60.44	60.70
7936	NYSE	SF	Tue, Nov 28, 2023	61.57	61.57	60.17	60.33
7935	NYSE	SF	Mon, Nov 27, 2023	61.75	61.75	61.13	61.53
7934	NYSE	SF	Fri, Nov 24, 2023	61.68	62.47	61.45	62.14
7933	NYSE	SF	Wed, Nov 22, 2023	61.93	62.00	61.31	61.79
7932	NYSE	SF	Tue, Nov 21, 2023	61.44	61.95	61.14	61.54
7931	NYSE	SF	Mon, Nov 20, 2023	61.09	61.86	60.66	61.52
7930	NYSE	SF	Fri, Nov 17, 2023	61.78	61.78	61.10	61.42
7929	NYSE	SF	Thu, Nov 16, 2023	62.45	62.53	60.87	61.09
7928	NYSE	SF	Wed, Nov 15, 2023	61.28	62.66	61.25	62.53
7927	NYSE	SF	Tue, Nov 14, 2023	61.12	62.29	61.12	61.20
7926	NYSE	SF	Mon, Nov 13, 2023	59.72	59.98	59.25	59.90
7925	NYSE	SF	Fri, Nov 10, 2023	59.52	60.35	59.41	60.09
7924	NYSE	SF	Thu, Nov 9, 2023	59.62	60.14	59.37	59.63
7923	NYSE	SF	Wed, Nov 8, 2023	60.07	60.10	59.16	59.20
7922	NYSE	SF	Tue, Nov 7, 2023	60.21	60.45	59.92	60.01
7921	NYSE	SF	Mon, Nov 6, 2023	61.00	61.06	59.89	60.33
7920	NYSE	SF	Fri, Nov 3, 2023	60.00	61.22	59.96	61.00
7919	NYSE	SF	Thu, Nov 2, 2023	57.82	59.13	57.70	58.93
7918	NYSE	SF	Wed, Nov 1, 2023	56.97	57.28	56.28	57.18
7917	NYSE	SF	Tue, Oct 31, 2023	56.84	57.26	56.55	57.00
7916	NYSE	SF	Mon, Oct 30, 2023	56.48	57.26	55.73	56.88
7915	NYSE	SF	Fri, Oct 27, 2023	55.95	56.23	55.45	55.80
7914	NYSE	SF	Thu, Oct 26, 2023	55.14	56.94	55.01	55.84
7913	NYSE	SF	Wed, Oct 25, 2023	57.00	57.33	54.81	55.44
7912	NYSE	SF	Tue, Oct 24, 2023	57.90	58.82	57.83	58.46
7911	NYSE	SF	Mon, Oct 23, 2023	57.28	57.91	57.02	57.54
7910	NYSE	SF	Fri, Oct 20, 2023	58.47	58.64	57.43	57.70
7909	NYSE	SF	Thu, Oct 19, 2023	58.57	59.68	58.21	58.47
7908	NYSE	SF	Wed, Oct 18, 2023	59.76	59.90	58.70	58.73
7907	NYSE	SF	Tue, Oct 17, 2023	59.25	61.14	59.25	60.64
7906	NYSE	SF	Mon, Oct 16, 2023	59.34	60.30	59.18	59.43
7905	NYSE	SF	Fri, Oct 13, 2023	59.28	59.49	58.11	58.58
7904	NYSE	SF	Thu, Oct 12, 2023	60.47	60.47	58.40	58.96
7903	NYSE	SF	Wed, Oct 11, 2023	60.16	60.68	59.41	60.01
7902	NYSE	SF	Tue, Oct 10, 2023	59.63	60.66	59.63	60.26
7901	NYSE	SF	Mon, Oct 9, 2023	58.89	59.94	58.89	59.69
7900	NYSE	SF	Fri, Oct 6, 2023	58.82	60.06	58.60	59.65
7899	NYSE	SF	Thu, Oct 5, 2023	58.38	59.47	58.06	59.06
7898	NYSE	SF	Wed, Oct 4, 2023	58.21	58.88	57.77	58.71
7897	NYSE	SF	Tue, Oct 3, 2023	59.82	59.82	57.68	57.96
7896	NYSE	SF	Mon, Oct 2, 2023	61.30	61.46	60.28	60.49
7895	NYSE	SF	Fri, Sep 29, 2023	61.16	62.15	61.02	61.44
7894	NYSE	SF	Thu, Sep 28, 2023	60.38	61.39	60.38	60.76
7893	NYSE	SF	Wed, Sep 27, 2023	60.56	61.03	59.96	60.40
7892	NYSE	SF	Tue, Sep 26, 2023	62.06	62.29	60.27	60.35
7891	NYSE	SF	Mon, Sep 25, 2023	62.40	63.07	62.35	62.56
7890	NYSE	SF	Fri, Sep 22, 2023	63.72	64.39	62.91	62.91
7889	NYSE	SF	Thu, Sep 21, 2023	64.80	64.80	63.59	63.84
7888	NYSE	SF	Wed, Sep 20, 2023	66.00	66.18	65.18	65.20
7887	NYSE	SF	Tue, Sep 19, 2023	65.87	66.28	65.51	65.64
7886	NYSE	SF	Mon, Sep 18, 2023	65.97	66.11	65.28	65.74
7885	NYSE	SF	Fri, Sep 15, 2023	65.45	66.61	65.37	66.30
7884	NYSE	SF	Thu, Sep 14, 2023	65.48	65.96	65.09	65.91
7883	NYSE	SF	Wed, Sep 13, 2023	65.62	65.62	64.60	64.89
7882	NYSE	SF	Tue, Sep 12, 2023	64.23	65.84	64.23	65.29
7881	NYSE	SF	Mon, Sep 11, 2023	64.34	64.75	64.06	64.30
7880	NYSE	SF	Fri, Sep 8, 2023	63.98	64.46	63.52	64.12
7879	NYSE	SF	Thu, Sep 7, 2023	64.59	64.95	63.61	63.90
7878	NYSE	SF	Wed, Sep 6, 2023	65.34	65.82	64.31	64.99
7877	NYSE	SF	Tue, Sep 5, 2023	66.01	66.28	65.35	65.72
7876	NYSE	SF	Fri, Sep 1, 2023	65.74	66.53	65.53	66.33
7875	NYSE	SF	Thu, Aug 31, 2023	64.94	65.38	64.82	65.02
7874	NYSE	SF	Wed, Aug 30, 2023	64.90	65.50	64.84	64.69
7873	NYSE	SF	Tue, Aug 29, 2023	64.40	65.42	64.30	64.90
7872	NYSE	SF	Mon, Aug 28, 2023	64.07	64.69	63.99	64.42
7871	NYSE	SF	Fri, Aug 25, 2023	63.68	64.12	62.98	63.74
7870	NYSE	SF	Thu, Aug 24, 2023	63.00	64.26	63.00	63.35
7869	NYSE	SF	Wed, Aug 23, 2023	62.09	63.11	61.91	63.10
7868	NYSE	SF	Tue, Aug 22, 2023	62.84	62.93	62.02	62.24
7867	NYSE	SF	Mon, Aug 21, 2023	62.85	63.30	62.23	63.00
7866	NYSE	SF	Fri, Aug 18, 2023	61.19	62.71	61.19	62.60
7865	NYSE	SF	Thu, Aug 17, 2023	61.68	62.09	61.39	61.75
7864	NYSE	SF	Wed, Aug 16, 2023	60.83	61.92	60.83	61.53
7863	NYSE	SF	Tue, Aug 15, 2023	61.63	61.67	60.83	61.12
7862	NYSE	SF	Mon, Aug 14, 2023	62.70	62.72	62.11	62.39
7861	NYSE	SF	Fri, Aug 11, 2023	62.34	63.09	62.34	62.88
7860	NYSE	SF	Thu, Aug 10, 2023	62.69	63.28	62.47	62.63
7859	NYSE	SF	Wed, Aug 9, 2023	63.06	63.15	62.28	62.30
7858	NYSE	SF	Tue, Aug 8, 2023	62.26	63.31	61.66	63.12
7857	NYSE	SF	Mon, Aug 7, 2023	63.13	63.78	63.13	63.41
7856	NYSE	SF	Fri, Aug 4, 2023	62.76	63.60	62.55	62.63
7855	NYSE	SF	Thu, Aug 3, 2023	62.50	63.09	62.01	62.87
7854	NYSE	SF	Wed, Aug 2, 2023	62.94	63.39	62.53	62.81
7853	NYSE	SF	Tue, Aug 1, 2023	62.99	63.71	62.99	63.56
7852	NYSE	SF	Mon, Jul 31, 2023	63.07	63.57	62.79	63.54
7851	NYSE	SF	Fri, Jul 28, 2023	63.15	63.49	62.55	62.82
7850	NYSE	SF	Thu, Jul 27, 2023	63.33	64.44	62.13	62.43
7849	NYSE	SF	Wed, Jul 26, 2023	63.08	63.57	61.76	63.26
7848	NYSE	SF	Tue, Jul 25, 2023	64.76	65.45	64.54	64.79
7847	NYSE	SF	Mon, Jul 24, 2023	64.29	65.44	63.94	64.95
7846	NYSE	SF	Fri, Jul 21, 2023	65.25	65.25	64.20	64.21
7845	NYSE	SF	Thu, Jul 20, 2023	65.09	65.17	64.35	64.96
7844	NYSE	SF	Wed, Jul 19, 2023	64.37	65.12	64.35	64.81
7843	NYSE	SF	Tue, Jul 18, 2023	63.30	65.06	63.30	64.49
7842	NYSE	SF	Mon, Jul 17, 2023	62.16	63.50	62.02	62.91
7841	NYSE	SF	Fri, Jul 14, 2023	63.16	63.16	62.09	62.51
7840	NYSE	SF	Thu, Jul 13, 2023	62.20	63.08	61.95	62.68
7839	NYSE	SF	Wed, Jul 12, 2023	61.99	62.62	61.50	61.78
7838	NYSE	SF	Tue, Jul 11, 2023	60.24	61.27	60.18	61.15
7837	NYSE	SF	Mon, Jul 10, 2023	59.65	60.44	59.57	59.82
7836	NYSE	SF	Fri, Jul 7, 2023	58.82	60.38	58.82	59.76
7835	NYSE	SF	Thu, Jul 6, 2023	58.60	58.90	58.08	58.77
7834	NYSE	SF	Wed, Jul 5, 2023	59.66	60.00	59.18	59.30
7833	NYSE	SF	Mon, Jul 3, 2023	59.66	60.79	59.50	60.15
7832	NYSE	SF	Fri, Jun 30, 2023	60.08	60.30	59.65	59.67
7831	NYSE	SF	Thu, Jun 29, 2023	58.55	59.87	58.55	59.50
7830	NYSE	SF	Wed, Jun 28, 2023	58.01	58.36	57.88	58.21
7829	NYSE	SF	Tue, Jun 27, 2023	57.43	58.54	57.10	58.15
7828	NYSE	SF	Mon, Jun 26, 2023	57.13	58.02	57.13	57.37
7827	NYSE	SF	Fri, Jun 23, 2023	57.42	57.66	56.97	57.16
7826	NYSE	SF	Thu, Jun 22, 2023	59.00	59.12	58.05	58.33
7825	NYSE	SF	Wed, Jun 21, 2023	58.96	59.65	58.75	59.33
7824	NYSE	SF	Tue, Jun 20, 2023	59.10	59.54	58.43	59.18
7823	NYSE	SF	Fri, Jun 16, 2023	60.61	61.31	59.39	59.57
7822	NYSE	SF	Thu, Jun 15, 2023	59.40	60.46	59.25	60.45
7821	NYSE	SF	Wed, Jun 14, 2023	59.37	60.43	59.25	59.78
7820	NYSE	SF	Tue, Jun 13, 2023	58.55	59.69	58.55	59.36
7819	NYSE	SF	Mon, Jun 12, 2023	58.42	59.28	58.06	58.25
7818	NYSE	SF	Fri, Jun 9, 2023	58.70	59.25	58.33	58.79
7817	NYSE	SF	Thu, Jun 8, 2023	59.55	59.76	58.12	58.59
7816	NYSE	SF	Wed, Jun 7, 2023	58.97	60.18	58.68	59.90
7815	NYSE	SF	Tue, Jun 6, 2023	57.13	59.12	57.13	58.66
7814	NYSE	SF	Mon, Jun 5, 2023	58.29	58.24	57.05	58.62
7813	NYSE	SF	Fri, Jun 2, 2023	57.01	58.86	56.86	58.62
7812	NYSE	SF	Thu, Jun 1, 2023	55.75	56.22	55.53	56.02
7811	NYSE	SF	Wed, May 31, 2023	56.87	57.01	55.35	55.57
7810	NYSE	SF	Tue, May 30, 2023	57.96	58.19	57.26	57.35
7809	NYSE	SF	Fri, May 26, 2023	57.66	58.44	57.49	57.59
7808	NYSE	SF	Thu, May 25, 2023	56.58	57.43	56.44	57.40
7807	NYSE	SF	Wed, May 24, 2023	58.18	58.27	56.64	56.81
7806	NYSE	SF	Tue, May 23, 2023	59.45	59.95	58.58	58.62
7805	NYSE	SF	Mon, May 22, 2023	58.88	59.65	58.14	59.59
7804	NYSE	SF	Fri, May 19, 2023	59.36	59.36	58.31	58.66
7803	NYSE	SF	Thu, May 18, 2023	58.99	59.17	58.46	58.96
7802	NYSE	SF	Wed, May 17, 2023	58.23	59.19	57.99	58.95
7801	NYSE	SF	Tue, May 16, 2023	57.47	57.97	57.32	57.56
7800	NYSE	SF	Mon, May 15, 2023	57.47	58.21	57.37	57.78
7799	NYSE	SF	Fri, May 12, 2023	57.82	57.82	56.77	57.12
7798	NYSE	SF	Thu, May 11, 2023	56.43	57.39	56.41	57.28
7797	NYSE	SF	Wed, May 10, 2023	58.28	58.28	56.49	57.03
7796	NYSE	SF	Tue, May 9, 2023	57.51	57.82	57.12	57.37
7795	NYSE	SF	Mon, May 8, 2023	58.57	58.75	57.51	57.96
7794	NYSE	SF	Fri, May 5, 2023	57.34	58.04	57.12	57.97
7793	NYSE	SF	Thu, May 4, 2023	56.04	56.24	54.84	55.81
7792	NYSE	SF	Wed, May 3, 2023	58.08	58.74	56.71	56.79
7791	NYSE	SF	Tue, May 2, 2023	59.28	59.28	57.17	57.83
7790	NYSE	SF	Mon, May 1, 2023	60.18	60.74	59.40	59.45
7789	NYSE	SF	Fri, Apr 28, 2023	59.48	60.43	59.48	59.97
7788	NYSE	SF	Thu, Apr 27, 2023	58.07	60.17	57.77	59.97
7787	NYSE	SF	Wed, Apr 26, 2023	57.79	59.30	57.20	57.75
7786	NYSE	SF	Tue, Apr 25, 2023	60.16	60.17	58.81	58.87
7785	NYSE	SF	Mon, Apr 24, 2023	61.54	61.62	60.00	60.96
7784	NYSE	SF	Fri, Apr 21, 2023	61.68	62.13	60.60	61.50
7783	NYSE	SF	Thu, Apr 20, 2023	61.51	62.29	61.51	61.76
7782	NYSE	SF	Wed, Apr 19, 2023	61.07	62.35	60.63	62.02
7781	NYSE	SF	Tue, Apr 18, 2023	60.16	61.47	59.94	61.21
7780	NYSE	SF	Mon, Apr 17, 2023	59.63	60.59	59.25	60.41
7779	NYSE	SF	Fri, Apr 14, 2023	60.12	60.70	59.53	60.09
7778	NYSE	SF	Thu, Apr 13, 2023	58.72	59.52	58.08	59.31
7777	NYSE	SF	Wed, Apr 12, 2023	58.93	59.24	58.13	58.38
7776	NYSE	SF	Tue, Apr 11, 2023	58.33	59.41	58.16	58.63
7775	NYSE	SF	Mon, Apr 10, 2023	56.01	58.11	56.01	58.07
7774	NYSE	SF	Thu, Apr 6, 2023	55.88	56.53	55.77	56.28
7773	NYSE	SF	Wed, Apr 5, 2023	55.51	56.11	55.11	55.82
7772	NYSE	SF	Tue, Apr 4, 2023	58.27	58.30	55.63	56.19
7771	NYSE	SF	Mon, Apr 3, 2023	58.82	59.20	58.08	58.30
7770	NYSE	SF	Fri, Mar 31, 2023	58.79	59.41	58.25	59.09
7769	NYSE	SF	Thu, Mar 30, 2023	59.39	59.46	58.27	58.32
7768	NYSE	SF	Wed, Mar 29, 2023	59.12	59.18	57.60	58.71
7767	NYSE	SF	Tue, Mar 28, 2023	58.56	59.08	57.97	58.74
7766	NYSE	SF	Mon, Mar 27, 2023	58.48	59.00	57.89	58.62
7765	NYSE	SF	Fri, Mar 24, 2023	57.03	57.03	54.57	56.75
7764	NYSE	SF	Thu, Mar 23, 2023	58.94	60.29	57.75	58.17
7763	NYSE	SF	Wed, Mar 22, 2023	59.75	60.56	58.81	58.85
7762	NYSE	SF	Tue, Mar 21, 2023	58.72	60.41	58.37	59.85
7761	NYSE	SF	Mon, Mar 20, 2023	55.85	57.13	55.78	56.69
7760	NYSE	SF	Fri, Mar 17, 2023	56.38	56.42	54.61	54.85
7759	NYSE	SF	Thu, Mar 16, 2023	55.02	57.38	54.05	56.96
7758	NYSE	SF	Wed, Mar 15, 2023	56.71	57.17	55.14	55.93
7757	NYSE	SF	Tue, Mar 14, 2023	57.47	59.11	56.89	58.99
7756	NYSE	SF	Mon, Mar 13, 2023	56.28	57.75	53.48	55.11
7755	NYSE	SF	Fri, Mar 10, 2023	61.87	61.87	57.63	58.39
7754	NYSE	SF	Thu, Mar 9, 2023	66.00	66.35	62.64	62.85
7753	NYSE	SF	Wed, Mar 8, 2023	65.88	66.61	65.55	66.51
7752	NYSE	SF	Tue, Mar 7, 2023	66.30	66.64	65.58	65.82
7751	NYSE	SF	Mon, Mar 6, 2023	67.32	67.50	66.07	66.41
7750	NYSE	SF	Fri, Mar 3, 2023	67.06	67.44	66.43	67.37
7749	NYSE	SF	Thu, Mar 2, 2023	66.24	66.60	65.47	66.59
7748	NYSE	SF	Wed, Mar 1, 2023	66.83	67.46	66.52	67.07
7747	NYSE	SF	Tue, Feb 28, 2023	66.62	68.00	66.54	66.83
7746	NYSE	SF	Mon, Feb 27, 2023	67.40	67.57	66.60	66.49
7745	NYSE	SF	Fri, Feb 24, 2023	65.36	66.82	64.88	66.72
7744	NYSE	SF	Thu, Feb 23, 2023	66.87	67.13	65.40	65.97
7743	NYSE	SF	Wed, Feb 22, 2023	66.48	66.93	66.05	66.42
7742	NYSE	SF	Tue, Feb 21, 2023	66.86	67.42	66.36	66.65
7741	NYSE	SF	Fri, Feb 17, 2023	66.62	67.68	66.57	67.54
7740	NYSE	SF	Thu, Feb 16, 2023	66.41	67.60	66.15	66.97
7739	NYSE	SF	Wed, Feb 15, 2023	66.52	67.31	66.45	67.10
7738	NYSE	SF	Tue, Feb 14, 2023	67.37	68.00	66.86	67.12
7737	NYSE	SF	Mon, Feb 13, 2023	66.28	67.47	66.05	67.45
7736	NYSE	SF	Fri, Feb 10, 2023	66.23	66.63	65.71	66.38
7735	NYSE	SF	Thu, Feb 9, 2023	68.07	68.64	66.35	66.45
7734	NYSE	SF	Wed, Feb 8, 2023	67.41	68.20	67.12	67.62
7733	NYSE	SF	Tue, Feb 7, 2023	66.74	68.17	66.62	68.04
7732	NYSE	SF	Mon, Feb 6, 2023	66.74	67.36	66.44	67.24
7731	NYSE	SF	Fri, Feb 3, 2023	66.56	68.08	66.49	67.47
7730	NYSE	SF	Thu, Feb 2, 2023	68.04	68.77	66.95	67.22
7729	NYSE	SF	Wed, Feb 1, 2023	66.79	68.28	66.18	67.62
7728	NYSE	SF	Tue, Jan 31, 2023	66.21	67.43	65.76	67.41
7727	NYSE	SF	Mon, Jan 30, 2023	65.90	67.35	65.89	66.21
7726	NYSE	SF	Fri, Jan 27, 2023	66.24	67.63	66.11	66.37
7725	NYSE	SF	Thu, Jan 26, 2023	67.06	67.77	66.01	66.30
7724	NYSE	SF	Wed, Jan 25, 2023	61.23	66.06	59.71	65.78
7723	NYSE	SF	Tue, Jan 24, 2023	63.57	64.35	62.71	62.97
7722	NYSE	SF	Mon, Jan 23, 2023	61.48	63.56	61.08	63.51
7721	NYSE	SF	Fri, Jan 20, 2023	60.53	61.81	59.98	61.79
7720	NYSE	SF	Thu, Jan 19, 2023	60.59	60.59	59.57	60.26
7719	NYSE	SF	Wed, Jan 18, 2023	62.73	63.25	61.62	61.63
7718	NYSE	SF	Tue, Jan 17, 2023	62.32	63.30	62.25	63.10
7717	NYSE	SF	Fri, Jan 13, 2023	61.74	63.07	61.45	62.61
7716	NYSE	SF	Thu, Jan 12, 2023	61.99	62.82	61.57	62.55
7715	NYSE	SF	Wed, Jan 11, 2023	61.01	61.67	60.86	61.59
7714	NYSE	SF	Tue, Jan 10, 2023	60.09	60.88	59.87	60.66
7713	NYSE	SF	Mon, Jan 9, 2023	60.66	61.23	60.14	60.44
7712	NYSE	SF	Fri, Jan 6, 2023	58.83	60.30	58.61	60.10
7711	NYSE	SF	Thu, Jan 5, 2023	57.86	58.56	57.20	58.20
7710	NYSE	SF	Wed, Jan 4, 2023	59.86	59.86	57.87	58.04
7709	NYSE	SF	Tue, Jan 3, 2023	59.12	60.16	58.91	59.47
7708	NYSE	SF	Fri, Dec 30, 2022	58.35	58.88	58.00	58.37
7707	NYSE	SF	Thu, Dec 29, 2022	57.55	59.07	57.46	58.94
7706	NYSE	SF	Wed, Dec 28, 2022	57.59	58.12	57.11	57.14
7705	NYSE	SF	Tue, Dec 27, 2022	58.20	58.34	57.41	57.75
7704	NYSE	SF	Fri, Dec 23, 2022	57.65	58.14	57.13	57.94
7703	NYSE	SF	Thu, Dec 22, 2022	58.11	58.11	56.19	57.70
7702	NYSE	SF	Wed, Dec 21, 2022	58.48	59.25	57.79	58.65
7701	NYSE	SF	Tue, Dec 20, 2022	57.41	58.24	57.06	57.63
7700	NYSE	SF	Mon, Dec 19, 2022	57.55	57.93	56.85	57.38
7699	NYSE	SF	Fri, Dec 16, 2022	57.03	57.75	56.57	57.37
7698	NYSE	SF	Thu, Dec 15, 2022	59.15	59.25	57.58	57.89
7697	NYSE	SF	Wed, Dec 14, 2022	60.14	60.81	59.60	59.99
7696	NYSE	SF	Tue, Dec 13, 2022	62.77	63.37	59.93	60.60
7695	NYSE	SF	Mon, Dec 12, 2022	59.86	61.22	59.10	61.03
7694	NYSE	SF	Fri, Dec 9, 2022	59.64	60.20	59.33	59.81
7693	NYSE	SF	Thu, Dec 8, 2022	60.68	60.74	59.90	60.04
7692	NYSE	SF	Wed, Dec 7, 2022	60.96	61.05	60.20	60.20
7691	NYSE	SF	Tue, Dec 6, 2022	61.29	62.02	60.37	61.13
7690	NYSE	SF	Mon, Dec 5, 2022	63.35	63.35	60.93	61.55
7689	NYSE	SF	Fri, Dec 2, 2022	63.90	64.72	63.76	63.92
7688	NYSE	SF	Thu, Dec 1, 2022	64.36	64.80	63.60	64.60
7687	NYSE	SF	Wed, Nov 30, 2022	63.11	64.29	61.82	64.25
7686	NYSE	SF	Tue, Nov 29, 2022	62.85	63.84	62.85	63.07
7685	NYSE	SF	Mon, Nov 28, 2022	64.00	64.46	62.88	63.10
7684	NYSE	SF	Fri, Nov 25, 2022	64.03	64.77	63.85	64.72
7683	NYSE	SF	Wed, Nov 23, 2022	63.89	64.61	63.81	64.08
7682	NYSE	SF	Tue, Nov 22, 2022	63.63	64.21	63.11	64.06
7681	NYSE	SF	Mon, Nov 21, 2022	62.89	63.84	62.65	63.22
7680	NYSE	SF	Fri, Nov 18, 2022	63.80	63.81	62.61	63.40
7679	NYSE	SF	Thu, Nov 17, 2022	62.76	63.19	62.24	62.73
7678	NYSE	SF	Wed, Nov 16, 2022	65.04	65.04	63.57	63.90
7677	NYSE	SF	Tue, Nov 15, 2022	65.34	66.61	64.87	65.53
7676	NYSE	SF	Mon, Nov 14, 2022	66.08	66.17	64.61	64.62
7675	NYSE	SF	Fri, Nov 11, 2022	66.47	66.96	65.91	66.52
7674	NYSE	SF	Thu, Nov 10, 2022	64.41	65.76	63.55	65.70
7673	NYSE	SF	Wed, Nov 9, 2022	63.07	63.60	61.85	62.05
7672	NYSE	SF	Tue, Nov 8, 2022	63.93	64.40	63.12	63.66
7671	NYSE	SF	Mon, Nov 7, 2022	63.75	64.03	63.03	63.83
7670	NYSE	SF	Fri, Nov 4, 2022	63.33	63.69	61.98	63.02
7669	NYSE	SF	Thu, Nov 3, 2022	61.40	62.82	60.81	62.35
7668	NYSE	SF	Wed, Nov 2, 2022	62.69	63.96	62.08	62.18
7667	NYSE	SF	Tue, Nov 1, 2022	62.56	63.48	62.55	62.84
7666	NYSE	SF	Mon, Oct 31, 2022	61.02	62.83	60.77	61.87
7665	NYSE	SF	Fri, Oct 28, 2022	58.72	62.21	58.62	61.43
7664	NYSE	SF	Thu, Oct 27, 2022	56.69	59.44	56.23	58.51
7663	NYSE	SF	Wed, Oct 26, 2022	54.22	56.74	52.42	55.91
7662	NYSE	SF	Tue, Oct 25, 2022	52.92	54.52	52.83	54.50
7661	NYSE	SF	Mon, Oct 24, 2022	52.47	53.36	51.88	52.92
7660	NYSE	SF	Fri, Oct 21, 2022	51.26	52.46	50.67	52.23
7659	NYSE	SF	Thu, Oct 20, 2022	52.64	52.89	50.97	51.20
7658	NYSE	SF	Wed, Oct 19, 2022	52.71	53.37	52.05	52.46
7657	NYSE	SF	Tue, Oct 18, 2022	54.69	55.00	52.99	53.56
7656	NYSE	SF	Mon, Oct 17, 2022	53.70	54.37	52.57	52.96
7655	NYSE	SF	Fri, Oct 14, 2022	54.83	55.46	51.91	52.19
7654	NYSE	SF	Thu, Oct 13, 2022	50.84	54.57	49.31	54.37
7653	NYSE	SF	Wed, Oct 12, 2022	52.53	52.91	51.97	52.09
7652	NYSE	SF	Tue, Oct 11, 2022	53.16	53.69	52.18	52.72
7651	NYSE	SF	Mon, Oct 10, 2022	54.97	55.15	53.51	53.53
7650	NYSE	SF	Fri, Oct 7, 2022	55.26	55.26	53.79	54.33
7649	NYSE	SF	Thu, Oct 6, 2022	56.26	56.70	55.49	55.84
7648	NYSE	SF	Wed, Oct 5, 2022	55.97	56.89	55.75	56.58
7647	NYSE	SF	Tue, Oct 4, 2022	54.74	57.32	54.74	57.22
7646	NYSE	SF	Mon, Oct 3, 2022	52.87	54.15	51.78	53.54
7645	NYSE	SF	Fri, Sep 30, 2022	51.99	53.38	51.83	51.91
7644	NYSE	SF	Thu, Sep 29, 2022	53.03	53.28	51.73	52.04
7643	NYSE	SF	Wed, Sep 28, 2022	53.56	54.09	53.30	53.94
7642	NYSE	SF	Tue, Sep 27, 2022	53.80	54.49	52.56	53.19
7641	NYSE	SF	Mon, Sep 26, 2022	53.77	54.56	53.10	53.39
7640	NYSE	SF	Fri, Sep 23, 2022	55.67	55.77	53.81	54.43
7639	NYSE	SF	Thu, Sep 22, 2022	58.10	58.10	56.46	56.64
7638	NYSE	SF	Tue, Sep 20, 2022	58.90	59.28	57.95	58.19
7637	NYSE	SF	Mon, Sep 19, 2022	57.85	59.53	57.82	59.49
7636	NYSE	SF	Fri, Sep 16, 2022	59.45	59.45	57.94	58.62
7635	NYSE	SF	Thu, Sep 15, 2022	59.10	60.93	59.00	60.13
7634	NYSE	SF	Wed, Sep 14, 2022	59.72	59.74	58.18	59.27
7633	NYSE	SF	Tue, Sep 13, 2022	60.62	61.25	59.52	59.81
7632	NYSE	SF	Mon, Sep 12, 2022	62.54	63.34	62.03	62.24
7631	NYSE	SF	Fri, Sep 9, 2022	61.50	62.22	61.42	62.04
7630	NYSE	SF	Thu, Sep 8, 2022	59.42	60.82	58.94	60.82
7629	NYSE	SF	Wed, Sep 7, 2022	58.36	60.12	58.30	59.94
7628	NYSE	SF	Tue, Sep 6, 2022	59.36	59.36	57.83	58.82
7627	NYSE	SF	Fri, Sep 2, 2022	60.74	60.74	58.35	58.77
7626	NYSE	SF	Thu, Sep 1, 2022	58.76	59.92	58.06	59.85
7625	NYSE	SF	Wed, Aug 31, 2022	59.91	60.06	59.15	59.31
7624	NYSE	SF	Tue, Aug 30, 2022	61.13	61.13	59.59	59.57
7623	NYSE	SF	Mon, Aug 29, 2022	61.07	61.13	60.09	60.61
7622	NYSE	SF	Fri, Aug 26, 2022	63.62	63.69	61.74	61.77
7621	NYSE	SF	Thu, Aug 25, 2022	62.54	63.22	62.32	63.22
7620	NYSE	SF	Wed, Aug 24, 2022	61.88	62.41	61.49	62.05
7619	NYSE	SF	Tue, Aug 23, 2022	61.89	62.60	61.64	61.91
7618	NYSE	SF	Mon, Aug 22, 2022	61.39	61.96	60.86	61.50
7617	NYSE	SF	Fri, Aug 19, 2022	63.52	63.52	62.59	62.66
7616	NYSE	SF	Thu, Aug 18, 2022	64.49	64.53	63.89	64.21
7615	NYSE	SF	Wed, Aug 17, 2022	63.87	64.63	63.56	64.30
7614	NYSE	SF	Tue, Aug 16, 2022	64.27	65.39	64.13	64.87
7613	NYSE	SF	Mon, Aug 15, 2022	63.88	64.72	63.81	64.66
7612	NYSE	SF	Fri, Aug 12, 2022	64.20	64.63	63.53	64.55
7611	NYSE	SF	Thu, Aug 11, 2022	63.69	64.26	63.20	63.56
7610	NYSE	SF	Wed, Aug 10, 2022	61.81	63.33	61.61	62.81
7609	NYSE	SF	Tue, Aug 9, 2022	60.97	60.98	60.24	60.72
7608	NYSE	SF	Mon, Aug 8, 2022	61.29	61.89	60.79	60.80
7607	NYSE	SF	Fri, Aug 5, 2022	60.06	61.12	59.89	60.96
7606	NYSE	SF	Thu, Aug 4, 2022	60.93	61.00	60.34	60.40
7605	NYSE	SF	Wed, Aug 3, 2022	59.14	60.86	58.88	60.61
7604	NYSE	SF	Tue, Aug 2, 2022	58.84	59.52	58.25	58.72
7603	NYSE	SF	Mon, Aug 1, 2022	59.31	59.94	58.74	59.50
7602	NYSE	SF	Fri, Jul 29, 2022	58.83	60.63	58.81	59.81
7601	NYSE	SF	Thu, Jul 28, 2022	59.09	59.29	57.66	59.10
7600	NYSE	SF	Wed, Jul 27, 2022	59.19	59.62	56.73	58.93
7599	NYSE	SF	Tue, Jul 26, 2022	60.20	60.84	59.30	59.57
7598	NYSE	SF	Mon, Jul 25, 2022	61.18	61.56	60.23	60.75
7597	NYSE	SF	Fri, Jul 22, 2022	60.46	60.88	59.93	60.52
7596	NYSE	SF	Thu, Jul 21, 2022	58.77	60.74	58.46	60.52
7595	NYSE	SF	Wed, Jul 20, 2022	57.53	59.18	57.35	58.93
7594	NYSE	SF	Tue, Jul 19, 2022	56.30	57.84	56.30	57.63
7593	NYSE	SF	Mon, Jul 18, 2022	56.07	56.82	55.10	55.37
7592	NYSE	SF	Fri, Jul 15, 2022	54.23	55.51	53.23	55.05
7591	NYSE	SF	Thu, Jul 14, 2022	53.56	53.74	52.55	53.08
7590	NYSE	SF	Wed, Jul 13, 2022	54.13	55.03	53.58	54.67
7589	NYSE	SF	Tue, Jul 12, 2022	53.98	56.11	53.98	54.90
7588	NYSE	SF	Mon, Jul 11, 2022	54.73	55.16	54.08	54.61
7587	NYSE	SF	Fri, Jul 8, 2022	56.78	56.97	55.57	55.83
7586	NYSE	SF	Thu, Jul 7, 2022	55.78	56.63	55.78	56.40
7585	NYSE	SF	Wed, Jul 6, 2022	56.09	56.99	54.84	55.19
7584	NYSE	SF	Tue, Jul 5, 2022	54.65	56.41	54.22	56.40
7583	NYSE	SF	Fri, Jul 1, 2022	55.70	56.79	54.87	56.00
7582	NYSE	SF	Thu, Jun 30, 2022	56.17	56.94	55.34	56.02
7581	NYSE	SF	Wed, Jun 29, 2022	58.20	58.20	56.97	57.43
7580	NYSE	SF	Tue, Jun 28, 2022	59.62	60.31	58.17	58.23
7579	NYSE	SF	Mon, Jun 27, 2022	58.62	58.88	57.07	58.84
7578	NYSE	SF	Fri, Jun 24, 2022	55.68	58.46	55.54	58.05
7577	NYSE	SF	Thu, Jun 23, 2022	55.94	56.55	54.74	55.33
7576	NYSE	SF	Wed, Jun 22, 2022	55.67	56.68	55.43	56.37
7575	NYSE	SF	Tue, Jun 21, 2022	57.84	58.00	56.54	56.66
7574	NYSE	SF	Fri, Jun 17, 2022	56.01	57.53	56.01	56.23
7573	NYSE	SF	Thu, Jun 16, 2022	56.25	56.65	55.17	56.25
7572	NYSE	SF	Wed, Jun 15, 2022	57.88	58.72	56.73	57.85
7571	NYSE	SF	Mon, Jun 13, 2022	58.20	58.26	56.50	56.78
7570	NYSE	SF	Fri, Jun 10, 2022	60.96	61.80	59.76	60.02
7569	NYSE	SF	Thu, Jun 9, 2022	63.73	63.73	62.36	62.40
7568	NYSE	SF	Wed, Jun 8, 2022	64.23	64.53	63.36	64.07
7567	NYSE	SF	Tue, Jun 7, 2022	63.28	64.77	63.28	64.73
7566	NYSE	SF	Mon, Jun 6, 2022	64.41	65.61	64.11	64.53
7565	NYSE	SF	Fri, Jun 3, 2022	63.90	64.22	63.07	63.29
7564	NYSE	SF	Thu, Jun 2, 2022	63.60	64.82	62.98	64.59
7563	NYSE	SF	Wed, Jun 1, 2022	64.36	64.89	62.22	63.25
7562	NYSE	SF	Tue, May 31, 2022	63.85	64.38	63.38	64.17
7561	NYSE	SF	Fri, May 27, 2022	63.94	64.47	63.65	64.04
7560	NYSE	SF	Thu, May 26, 2022	63.20	64.31	63.20	63.48
7559	NYSE	SF	Wed, May 25, 2022	60.99	62.69	60.70	62.47
7558	NYSE	SF	Tue, May 24, 2022	61.26	61.52	59.48	61.32
7557	NYSE	SF	Mon, May 23, 2022	60.92	62.64	60.30	62.16
7556	NYSE	SF	Fri, May 20, 2022	60.37	60.87	57.76	59.70
7555	NYSE	SF	Thu, May 19, 2022	59.09	60.02	58.29	59.74
7554	NYSE	SF	Wed, May 18, 2022	63.08	63.55	59.88	60.16
7553	NYSE	SF	Tue, May 17, 2022	63.35	64.45	62.77	64.06
7552	NYSE	SF	Mon, May 16, 2022	62.55	62.71	61.27	61.79
7551	NYSE	SF	Fri, May 13, 2022	61.38	63.56	61.37	62.61
7550	NYSE	SF	Thu, May 12, 2022	59.58	60.25	58.43	60.21
7549	NYSE	SF	Wed, May 11, 2022	60.47	62.10	59.99	60.12
7548	NYSE	SF	Tue, May 10, 2022	60.66	61.29	59.00	60.46
7547	NYSE	SF	Mon, May 9, 2022	61.65	62.15	59.74	60.01
7546	NYSE	SF	Fri, May 6, 2022	63.81	64.29	61.88	62.66
7545	NYSE	SF	Thu, May 5, 2022	65.75	65.88	63.20	64.59
7544	NYSE	SF	Wed, May 4, 2022	65.37	67.04	64.19	67.03
7543	NYSE	SF	Tue, May 3, 2022	63.60	64.63	63.26	64.31
7542	NYSE	SF	Mon, May 2, 2022	62.41	63.65	61.76	63.47
7541	NYSE	SF	Fri, Apr 29, 2022	65.57	65.84	61.63	61.85
7540	NYSE	SF	Thu, Apr 28, 2022	65.77	66.36	63.12	65.84
7539	NYSE	SF	Wed, Apr 27, 2022	63.40	65.97	63.40	64.64
7538	NYSE	SF	Tue, Apr 26, 2022	64.75	65.28	63.10	63.10
7537	NYSE	SF	Mon, Apr 25, 2022	64.00	65.72	63.10	65.54
7536	NYSE	SF	Fri, Apr 22, 2022	67.10	67.10	64.66	64.67
7535	NYSE	SF	Thu, Apr 21, 2022	69.95	70.26	67.30	67.53
7534	NYSE	SF	Wed, Apr 20, 2022	69.30	69.77	68.60	69.15
7533	NYSE	SF	Tue, Apr 19, 2022	65.69	68.57	65.69	68.22
7532	NYSE	SF	Mon, Apr 18, 2022	64.88	65.96	64.33	65.66
7531	NYSE	SF	Thu, Apr 14, 2022	65.04	66.14	65.04	65.31
7530	NYSE	SF	Wed, Apr 13, 2022	62.90	65.25	62.84	65.03
7529	NYSE	SF	Tue, Apr 12, 2022	63.93	64.36	62.92	63.34
7528	NYSE	SF	Mon, Apr 11, 2022	63.69	64.93	63.25	63.44
7527	NYSE	SF	Fri, Apr 8, 2022	63.41	64.95	63.31	63.84
7526	NYSE	SF	Thu, Apr 7, 2022	64.37	64.55	62.21	63.43
7525	NYSE	SF	Wed, Apr 6, 2022	65.26	65.63	64.62	64.80
7524	NYSE	SF	Tue, Apr 5, 2022	66.37	66.69	65.32	65.85
7523	NYSE	SF	Mon, Apr 4, 2022	66.78	67.15	65.75	66.44
7522	NYSE	SF	Fri, Apr 1, 2022	68.74	68.98	66.55	67.27
7521	NYSE	SF	Thu, Mar 31, 2022	69.09	69.77	67.90	67.90
7520	NYSE	SF	Wed, Mar 30, 2022	70.54	71.07	68.88	69.36
7519	NYSE	SF	Tue, Mar 29, 2022	71.66	72.17	70.28	71.26
7518	NYSE	SF	Mon, Mar 28, 2022	71.20	71.36	69.62	70.45
7517	NYSE	SF	Fri, Mar 25, 2022	71.60	71.90	70.49	71.18
7516	NYSE	SF	Thu, Mar 24, 2022	70.92	71.17	70.01	71.17
7515	NYSE	SF	Wed, Mar 23, 2022	71.24	71.86	70.21	70.34
7514	NYSE	SF	Tue, Mar 22, 2022	71.01	72.61	70.76	72.02
7513	NYSE	SF	Mon, Mar 21, 2022	69.66	70.18	68.68	69.45
7512	NYSE	SF	Fri, Mar 18, 2022	68.82	69.64	67.99	69.27
7511	NYSE	SF	Thu, Mar 17, 2022	67.48	69.32	66.65	69.22
7510	NYSE	SF	Wed, Mar 16, 2022	66.95	68.75	66.83	68.47
7509	NYSE	SF	Tue, Mar 15, 2022	65.01	65.73	64.16	65.65
7508	NYSE	SF	Mon, Mar 14, 2022	65.22	66.10	64.09	64.48
7507	NYSE	SF	Fri, Mar 11, 2022	64.97	65.53	63.79	63.88
7506	NYSE	SF	Thu, Mar 10, 2022	63.37	64.83	63.34	63.94
7505	NYSE	SF	Wed, Mar 9, 2022	64.52	66.14	64.13	65.12
7504	NYSE	SF	Tue, Mar 8, 2022	62.34	64.26	60.35	61.76
7503	NYSE	SF	Mon, Mar 7, 2022	66.43	66.59	61.81	61.86
7502	NYSE	SF	Fri, Mar 4, 2022	68.74	68.77	66.19	66.87
7501	NYSE	SF	Thu, Mar 3, 2022	72.15	72.50	69.70	70.53
7500	NYSE	SF	Wed, Mar 2, 2022	69.67	71.91	68.62	71.70
7499	NYSE	SF	Tue, Mar 1, 2022	72.74	73.05	68.48	68.88
7498	NYSE	SF	Mon, Feb 28, 2022	71.60	73.92	71.60	73.50
7497	NYSE	SF	Fri, Feb 25, 2022	72.20	74.54	72.20	74.20
7496	NYSE	SF	Thu, Feb 24, 2022	69.35	71.84	68.39	71.55
7495	NYSE	SF	Wed, Feb 23, 2022	74.33	74.60	71.95	72.30
7494	NYSE	SF	Tue, Feb 22, 2022	74.16	74.82	72.82	73.66
7493	NYSE	SF	Fri, Feb 18, 2022	75.67	76.46	74.45	75.04
7492	NYSE	SF	Thu, Feb 17, 2022	77.42	77.57	75.86	76.00
7491	NYSE	SF	Wed, Feb 16, 2022	77.98	78.99	77.82	78.54
7490	NYSE	SF	Tue, Feb 15, 2022	78.36	79.63	78.36	78.78
7489	NYSE	SF	Mon, Feb 14, 2022	78.42	78.78	75.96	77.13
7488	NYSE	SF	Fri, Feb 11, 2022	79.98	81.28	77.47	78.41
7487	NYSE	SF	Thu, Feb 10, 2022	80.32	83.08	79.57	80.15
7486	NYSE	SF	Wed, Feb 9, 2022	82.28	83.28	80.61	80.89
7485	NYSE	SF	Tue, Feb 8, 2022	77.94	81.67	77.94	81.43
7484	NYSE	SF	Mon, Feb 7, 2022	78.00	78.20	76.92	77.37
7483	NYSE	SF	Fri, Feb 4, 2022	76.80	78.43	76.14	77.74
7482	NYSE	SF	Thu, Feb 3, 2022	77.80	78.42	75.92	76.09
7481	NYSE	SF	Wed, Feb 2, 2022	78.06	78.60	76.79	78.02
7480	NYSE	SF	Tue, Feb 1, 2022	75.02	77.91	74.65	77.76
7479	NYSE	SF	Mon, Jan 31, 2022	73.02	74.93	72.35	74.90
7478	NYSE	SF	Fri, Jan 28, 2022	72.12	73.72	71.11	73.64
7477	NYSE	SF	Thu, Jan 27, 2022	72.72	74.84	71.48	72.29
7476	NYSE	SF	Wed, Jan 26, 2022	69.03	73.39	68.63	70.97
7475	NYSE	SF	Tue, Jan 25, 2022	66.56	67.82	64.52	66.73
7474	NYSE	SF	Mon, Jan 24, 2022	65.31	67.80	64.38	67.53
7473	NYSE	SF	Fri, Jan 21, 2022	67.60	68.31	66.37	66.70
7472	NYSE	SF	Thu, Jan 20, 2022	68.93	70.56	68.29	68.45
7471	NYSE	SF	Wed, Jan 19, 2022	71.72	71.72	68.54	68.56
7470	NYSE	SF	Tue, Jan 18, 2022	73.02	73.02	70.04	70.40
7469	NYSE	SF	Fri, Jan 14, 2022	73.24	73.75	72.18	73.73
7468	NYSE	SF	Thu, Jan 13, 2022	74.80	75.18	74.10	74.57
7467	NYSE	SF	Wed, Jan 12, 2022	75.61	76.23	74.36	74.48
7466	NYSE	SF	Tue, Jan 11, 2022	74.78	75.45	73.74	75.39
7465	NYSE	SF	Mon, Jan 10, 2022	75.15	75.70	72.45	74.55
7464	NYSE	SF	Fri, Jan 7, 2022	74.48	75.73	74.19	75.71
7463	NYSE	SF	Thu, Jan 6, 2022	74.28	74.88	72.89	74.46
7462	NYSE	SF	Wed, Jan 5, 2022	75.12	75.29	72.79	72.86
7461	NYSE	SF	Tue, Jan 4, 2022	72.84	74.94	72.11	74.03
7460	NYSE	SF	Mon, Jan 3, 2022	71.07	72.17	70.80	71.64
7459	NYSE	SF	Fri, Dec 31, 2021	70.34	71.07	70.30	70.42
7458	NYSE	SF	Thu, Dec 30, 2021	71.83	72.28	70.53	70.64
7457	NYSE	SF	Wed, Dec 29, 2021	71.48	71.83	71.30	71.48
7456	NYSE	SF	Tue, Dec 28, 2021	70.74	71.86	70.74	71.48
7455	NYSE	SF	Mon, Dec 27, 2021	69.40	71.09	69.01	71.04
7454	NYSE	SF	Thu, Dec 23, 2021	68.77	69.62	68.64	69.16
7453	NYSE	SF	Wed, Dec 22, 2021	68.44	68.80	67.97	68.60
7452	NYSE	SF	Tue, Dec 21, 2021	66.69	68.26	66.31	68.12
7451	NYSE	SF	Mon, Dec 20, 2021	66.59	66.74	64.79	65.84
7450	NYSE	SF	Fri, Dec 17, 2021	69.26	69.26	67.41	68.04
7449	NYSE	SF	Thu, Dec 16, 2021	70.40	70.82	68.86	69.42
7448	NYSE	SF	Wed, Dec 15, 2021	69.16	69.98	68.20	69.59
7447	NYSE	SF	Tue, Dec 14, 2021	68.03	69.40	67.86	69.06
7446	NYSE	SF	Mon, Dec 13, 2021	69.31	69.31	67.90	68.32
7445	NYSE	SF	Fri, Dec 10, 2021	70.84	71.11	68.60	69.62
7444	NYSE	SF	Thu, Dec 9, 2021	71.22	71.84	70.41	70.47
7443	NYSE	SF	Wed, Dec 8, 2021	72.90	72.90	71.36	71.78
7442	NYSE	SF	Tue, Dec 7, 2021	72.50	73.93	72.33	72.79
7441	NYSE	SF	Mon, Dec 6, 2021	71.63	72.49	70.38	71.56
7440	NYSE	SF	Fri, Dec 3, 2021	73.00	73.07	69.52	70.19
7439	NYSE	SF	Thu, Dec 2, 2021	70.21	72.72	69.62	72.41
7438	NYSE	SF	Wed, Dec 1, 2021	72.94	73.73	69.67	69.70
7437	NYSE	SF	Tue, Nov 30, 2021	72.50	72.70	70.70	71.01
7436	NYSE	SF	Mon, Nov 29, 2021	74.15	74.41	72.71	73.25
7435	NYSE	SF	Wed, Nov 24, 2021	75.47	76.57	75.36	76.46
7434	NYSE	SF	Tue, Nov 23, 2021	75.49	76.16	75.06	76.07
7433	NYSE	SF	Mon, Nov 22, 2021	75.05	76.18	74.43	75.19
7432	NYSE	SF	Fri, Nov 19, 2021	74.24	74.59	73.18	73.99
7431	NYSE	SF	Thu, Nov 18, 2021	75.21	75.70	74.44	74.96
7430	NYSE	SF	Wed, Nov 17, 2021	75.74	75.74	74.24	75.15
7429	NYSE	SF	Tue, Nov 16, 2021	75.75	76.34	74.94	75.78
7428	NYSE	SF	Mon, Nov 15, 2021	77.17	77.17	75.77	76.10
7427	NYSE	SF	Fri, Nov 12, 2021	76.74	77.33	76.21	76.63
7426	NYSE	SF	Thu, Nov 11, 2021	75.21	76.84	74.97	76.66
7425	NYSE	SF	Wed, Nov 10, 2021	75.83	75.88	74.36	74.98
7424	NYSE	SF	Tue, Nov 9, 2021	76.24	76.74	75.11	75.82
7423	NYSE	SF	Mon, Nov 8, 2021	75.92	76.98	75.50	76.73
7422	NYSE	SF	Fri, Nov 5, 2021	75.02	76.35	74.76	75.22
7421	NYSE	SF	Thu, Nov 4, 2021	76.28	76.47	73.79	74.53
7420	NYSE	SF	Wed, Nov 3, 2021	74.41	76.60	74.41	76.24
7419	NYSE	SF	Tue, Nov 2, 2021	74.56	75.18	74.16	74.83
7418	NYSE	SF	Mon, Nov 1, 2021	73.46	74.68	73.34	74.49
7417	NYSE	SF	Thu, Oct 28, 2021	73.40	74.15	72.80	73.80
7416	NYSE	SF	Wed, Oct 27, 2021	76.52	77.26	72.51	72.54
7415	NYSE	SF	Tue, Oct 26, 2021	77.89	78.60	77.27	77.39
7414	NYSE	SF	Mon, Oct 25, 2021	77.50	77.92	76.84	77.66
7413	NYSE	SF	Fri, Oct 22, 2021	75.90	77.65	75.52	77.26
7412	NYSE	SF	Thu, Oct 21, 2021	75.78	76.29	74.58	75.66
7411	NYSE	SF	Wed, Oct 20, 2021	74.61	76.45	74.22	76.19
7410	NYSE	SF	Tue, Oct 19, 2021	75.36	75.50	74.57	74.81
7409	NYSE	SF	Mon, Oct 18, 2021	74.31	75.51	74.21	75.17
7408	NYSE	SF	Fri, Oct 15, 2021	74.32	75.09	74.06	74.41
7407	NYSE	SF	Thu, Oct 14, 2021	72.96	73.24	72.33	73.12
7406	NYSE	SF	Wed, Oct 13, 2021	73.13	73.30	71.36	71.98
7405	NYSE	SF	Tue, Oct 12, 2021	72.52	73.42	72.30	72.98
7404	NYSE	SF	Mon, Oct 11, 2021	73.46	74.17	72.65	72.66
7403	NYSE	SF	Fri, Oct 8, 2021	72.41	73.62	72.18	73.02
7402	NYSE	SF	Thu, Oct 7, 2021	71.53	73.19	71.50	72.52
7401	NYSE	SF	Wed, Oct 6, 2021	69.93	71.06	69.09	70.66
7400	NYSE	SF	Tue, Oct 5, 2021	70.07	71.33	69.36	70.73
7399	NYSE	SF	Mon, Oct 4, 2021	69.77	70.82	68.93	69.25
7398	NYSE	SF	Fri, Oct 1, 2021	68.17	70.41	67.63	69.84
7397	NYSE	SF	Thu, Sep 30, 2021	69.51	69.79	67.95	67.96
7396	NYSE	SF	Wed, Sep 29, 2021	69.15	69.31	68.12	69.06
7395	NYSE	SF	Tue, Sep 28, 2021	70.51	71.14	68.61	68.72
7394	NYSE	SF	Mon, Sep 27, 2021	70.00	71.16	69.87	70.38
7393	NYSE	SF	Fri, Sep 24, 2021	68.02	69.51	68.02	69.30
7392	NYSE	SF	Thu, Sep 23, 2021	66.77	68.38	66.11	68.22
7391	NYSE	SF	Wed, Sep 22, 2021	65.29	66.50	65.03	65.90
7390	NYSE	SF	Tue, Sep 21, 2021	66.01	66.01	64.10	64.62
7389	NYSE	SF	Mon, Sep 20, 2021	65.56	66.05	64.10	65.22
7388	NYSE	SF	Fri, Sep 17, 2021	66.84	67.75	66.53	67.58
7387	NYSE	SF	Thu, Sep 16, 2021	67.06	67.08	66.04	66.56
7386	NYSE	SF	Wed, Sep 15, 2021	65.55	66.81	65.37	66.70
7385	NYSE	SF	Tue, Sep 14, 2021	68.00	68.00	65.56	65.68
7384	NYSE	SF	Mon, Sep 13, 2021	67.30	67.60	66.61	67.57
7383	NYSE	SF	Fri, Sep 10, 2021	68.42	68.42	66.66	66.78
7382	NYSE	SF	Thu, Sep 9, 2021	66.77	68.67	66.77	68.14
7381	NYSE	SF	Wed, Sep 8, 2021	67.23	67.75	66.78	67.13
7380	NYSE	SF	Tue, Sep 7, 2021	67.89	68.72	67.51	67.72
7379	NYSE	SF	Fri, Sep 3, 2021	69.03	69.66	68.00	68.05
7378	NYSE	SF	Thu, Sep 2, 2021	69.21	69.53	68.78	69.30
7377	NYSE	SF	Wed, Sep 1, 2021	69.18	69.29	68.01	69.22
7376	NYSE	SF	Tue, Aug 31, 2021	68.96	69.82	68.40	69.10
7375	NYSE	SF	Mon, Aug 30, 2021	70.90	70.90	69.16	69.01
7374	NYSE	SF	Fri, Aug 27, 2021	68.61	70.86	68.61	70.78
7373	NYSE	SF	Thu, Aug 26, 2021	69.85	69.85	68.64	68.73
7372	NYSE	SF	Wed, Aug 25, 2021	69.03	70.38	68.59	69.48
7371	NYSE	SF	Tue, Aug 24, 2021	68.28	68.98	68.28	68.71
7370	NYSE	SF	Mon, Aug 23, 2021	67.26	68.13	66.84	67.81
7369	NYSE	SF	Fri, Aug 20, 2021	65.60	66.69	65.38	66.64
7368	NYSE	SF	Thu, Aug 19, 2021	66.05	67.04	65.20	65.62
7367	NYSE	SF	Wed, Aug 18, 2021	67.55	68.47	66.93	67.07
7366	NYSE	SF	Tue, Aug 17, 2021	67.71	68.08	66.43	67.57
7365	NYSE	SF	Mon, Aug 16, 2021	68.36	68.86	67.28	68.32
7364	NYSE	SF	Fri, Aug 13, 2021	69.34	69.50	68.50	68.88
7363	NYSE	SF	Thu, Aug 12, 2021	69.23	69.52	68.66	69.37
7362	NYSE	SF	Wed, Aug 11, 2021	68.59	68.96	68.17	68.90
7361	NYSE	SF	Tue, Aug 10, 2021	67.88	68.86	67.26	68.38
7360	NYSE	SF	Mon, Aug 9, 2021	67.60	68.53	66.98	68.04
7359	NYSE	SF	Fri, Aug 6, 2021	67.39	68.12	67.04	67.68
7358	NYSE	SF	Thu, Aug 5, 2021	65.45	66.64	65.28	66.62
7357	NYSE	SF	Wed, Aug 4, 2021	65.04	65.91	64.83	65.24
7356	NYSE	SF	Tue, Aug 3, 2021	66.26	66.26	64.11	65.77
7355	NYSE	SF	Mon, Aug 2, 2021	67.20	68.36	65.93	65.97
7354	NYSE	SF	Fri, Jul 30, 2021	66.97	68.15	66.21	66.54
7353	NYSE	SF	Thu, Jul 29, 2021	67.94	68.26	67.08	67.34
7352	NYSE	SF	Wed, Jul 28, 2021	64.76	67.36	64.68	66.62
7351	NYSE	SF	Tue, Jul 27, 2021	64.65	65.44	64.08	64.99
7350	NYSE	SF	Mon, Jul 26, 2021	65.03	66.11	65.03	65.67
7349	NYSE	SF	Fri, Jul 23, 2021	64.97	65.31	64.50	65.17
7348	NYSE	SF	Thu, Jul 22, 2021	65.08	65.08	64.05	64.41
7347	NYSE	SF	Wed, Jul 21, 2021	64.46	65.49	63.99	65.22
7346	NYSE	SF	Tue, Jul 20, 2021	60.91	64.04	60.80	63.63
7345	NYSE	SF	Mon, Jul 19, 2021	62.21	62.49	60.80	61.25
7344	NYSE	SF	Fri, Jul 16, 2021	65.86	65.86	63.80	63.97
7343	NYSE	SF	Thu, Jul 15, 2021	64.34	65.79	64.34	65.28
7342	NYSE	SF	Wed, Jul 14, 2021	66.10	66.93	64.97	65.13
7341	NYSE	SF	Tue, Jul 13, 2021	66.81	67.23	66.04	66.11
7340	NYSE	SF	Mon, Jul 12, 2021	65.07	66.95	64.73	66.68
7339	NYSE	SF	Fri, Jul 9, 2021	64.37	65.38	63.53	65.36
7338	NYSE	SF	Thu, Jul 8, 2021	62.89	63.93	61.96	63.18
7337	NYSE	SF	Wed, Jul 7, 2021	63.88	64.67	63.04	64.48
7336	NYSE	SF	Tue, Jul 6, 2021	65.16	65.39	63.81	64.52
7335	NYSE	SF	Fri, Jul 2, 2021	65.86	65.86	64.80	65.18
7334	NYSE	SF	Thu, Jul 1, 2021	65.53	65.88	64.92	65.69
7333	NYSE	SF	Wed, Jun 30, 2021	64.32	65.19	64.11	64.86
7332	NYSE	SF	Tue, Jun 29, 2021	64.85	65.35	64.15	64.59
7331	NYSE	SF	Mon, Jun 28, 2021	65.98	65.98	63.63	64.09
7330	NYSE	SF	Fri, Jun 25, 2021	65.40	66.72	64.97	65.93
7329	NYSE	SF	Thu, Jun 24, 2021	64.79	65.24	63.86	64.95
7328	NYSE	SF	Wed, Jun 23, 2021	63.30	64.47	62.95	64.22
7327	NYSE	SF	Tue, Jun 22, 2021	61.98	62.61	60.77	62.25
7326	NYSE	SF	Mon, Jun 21, 2021	61.30	62.98	61.08	62.20
7325	NYSE	SF	Fri, Jun 18, 2021	61.67	62.23	60.41	60.57
7324	NYSE	SF	Thu, Jun 17, 2021	65.06	65.06	61.82	62.68
7323	NYSE	SF	Wed, Jun 16, 2021	64.85	65.13	63.66	64.74
7322	NYSE	SF	Tue, Jun 15, 2021	64.82	65.90	64.24	65.08
7321	NYSE	SF	Mon, Jun 14, 2021	65.40	65.40	64.16	64.85
7320	NYSE	SF	Fri, Jun 11, 2021	64.01	65.42	64.00	65.39
7319	NYSE	SF	Thu, Jun 10, 2021	65.36	65.82	63.74	63.78
7318	NYSE	SF	Wed, Jun 9, 2021	65.50	65.56	64.22	64.60
7317	NYSE	SF	Tue, Jun 8, 2021	65.04	66.29	63.70	65.99
7316	NYSE	SF	Mon, Jun 7, 2021	67.27	67.73	65.51	65.52
7315	NYSE	SF	Fri, Jun 4, 2021	68.17	68.66	66.66	67.13
7314	NYSE	SF	Thu, Jun 3, 2021	67.93	68.52	67.65	68.31
7313	NYSE	SF	Wed, Jun 2, 2021	70.04	70.04	68.29	68.37
7312	NYSE	SF	Tue, Jun 1, 2021	70.08	70.57	69.40	69.83
7311	NYSE	SF	Fri, May 28, 2021	69.30	69.51	67.94	69.28
7310	NYSE	SF	Thu, May 27, 2021	69.27	69.52	68.40	68.97
7309	NYSE	SF	Wed, May 26, 2021	67.76	68.47	67.02	68.39
7308	NYSE	SF	Tue, May 25, 2021	69.26	70.40	67.75	67.75
7307	NYSE	SF	Mon, May 24, 2021	69.15	69.56	68.75	69.02
7306	NYSE	SF	Fri, May 21, 2021	68.91	69.80	68.59	68.79
7305	NYSE	SF	Thu, May 20, 2021	67.77	68.60	66.74	67.99
7304	NYSE	SF	Wed, May 19, 2021	67.10	68.16	65.86	67.65
7303	NYSE	SF	Tue, May 18, 2021	70.05	70.39	68.25	68.36
7302	NYSE	SF	Mon, May 17, 2021	69.59	70.16	68.27	70.08
7301	NYSE	SF	Fri, May 14, 2021	68.74	70.48	68.42	70.17
7300	NYSE	SF	Thu, May 13, 2021	65.84	68.61	65.57	68.30
7299	NYSE	SF	Wed, May 12, 2021	67.44	68.49	65.38	65.68
7298	NYSE	SF	Tue, May 11, 2021	67.16	68.69	66.72	67.51
7297	NYSE	SF	Mon, May 10, 2021	70.58	70.95	68.44	68.47
7296	NYSE	SF	Fri, May 7, 2021	70.51	71.40	70.29	70.35
7295	NYSE	SF	Thu, May 6, 2021	71.65	71.93	70.00	71.58
7294	NYSE	SF	Wed, May 5, 2021	71.59	72.20	70.03	71.34
7293	NYSE	SF	Tue, May 4, 2021	70.15	71.46	68.95	71.05
7292	NYSE	SF	Mon, May 3, 2021	70.09	71.11	69.10	70.57
7291	NYSE	SF	Fri, Apr 30, 2021	69.02	69.70	68.30	69.19
7290	NYSE	SF	Thu, Apr 29, 2021	70.52	70.95	69.10	69.40
7289	NYSE	SF	Wed, Apr 28, 2021	68.51	70.39	67.75	69.92
7288	NYSE	SF	Tue, Apr 27, 2021	68.83	68.83	66.00	68.27
7287	NYSE	SF	Mon, Apr 26, 2021	69.96	70.48	69.50	69.80
7286	NYSE	SF	Fri, Apr 23, 2021	67.04	69.82	67.04	69.29
7285	NYSE	SF	Thu, Apr 22, 2021	67.32	67.93	66.39	66.83
7284	NYSE	SF	Wed, Apr 21, 2021	66.46	67.27	65.90	67.14
7283	NYSE	SF	Tue, Apr 20, 2021	68.00	68.28	65.68	66.54
7282	NYSE	SF	Mon, Apr 19, 2021	69.61	69.87	68.19	68.62
7281	NYSE	SF	Fri, Apr 16, 2021	70.00	70.18	69.16	69.93
7280	NYSE	SF	Thu, Apr 15, 2021	68.82	69.59	67.80	69.01
7279	NYSE	SF	Wed, Apr 14, 2021	67.09	69.43	66.91	68.53
7278	NYSE	SF	Tue, Apr 13, 2021	67.77	67.77	66.34	66.89
7277	NYSE	SF	Mon, Apr 12, 2021	67.30	68.35	67.11	68.20
7276	NYSE	SF	Fri, Apr 9, 2021	67.55	67.55	66.19	67.10
7275	NYSE	SF	Thu, Apr 8, 2021	66.39	66.88	65.20	66.79
7274	NYSE	SF	Wed, Apr 7, 2021	66.29	66.56	65.63	66.46
7273	NYSE	SF	Tue, Apr 6, 2021	66.78	67.51	65.48	66.14
7272	NYSE	SF	Mon, Apr 5, 2021	66.64	66.92	66.07	66.68
7271	NYSE	SF	Thu, Apr 1, 2021	64.39	65.81	64.35	65.78
7270	NYSE	SF	Wed, Mar 31, 2021	64.42	64.94	63.89	64.06
7269	NYSE	SF	Tue, Mar 30, 2021	63.37	64.53	62.97	64.23
7268	NYSE	SF	Mon, Mar 29, 2021	63.82	64.67	62.29	62.93
7267	NYSE	SF	Fri, Mar 26, 2021	64.57	65.20	63.45	64.70
7266	NYSE	SF	Thu, Mar 25, 2021	61.19	63.86	60.63	63.59
7265	NYSE	SF	Wed, Mar 24, 2021	62.87	63.87	61.42	61.46
7264	NYSE	SF	Tue, Mar 23, 2021	63.41	64.00	61.50	61.98
7263	NYSE	SF	Mon, Mar 22, 2021	64.55	65.02	63.81	64.18
7262	NYSE	SF	Fri, Mar 19, 2021	66.25	66.69	64.75	64.89
7261	NYSE	SF	Thu, Mar 18, 2021	68.28	68.94	66.42	66.68
7260	NYSE	SF	Wed, Mar 17, 2021	67.09	67.72	66.12	67.68
7259	NYSE	SF	Tue, Mar 16, 2021	66.81	67.05	65.80	66.51
7258	NYSE	SF	Mon, Mar 15, 2021	67.24	67.74	66.19	67.29
7257	NYSE	SF	Fri, Mar 12, 2021	67.24	67.92	66.48	67.23
7256	NYSE	SF	Thu, Mar 11, 2021	64.96	66.48	64.75	66.06
7255	NYSE	SF	Wed, Mar 10, 2021	64.90	65.82	64.90	65.39
7254	NYSE	SF	Tue, Mar 9, 2021	64.29	65.24	62.61	64.62
7253	NYSE	SF	Mon, Mar 8, 2021	63.97	65.78	63.50	64.76
7252	NYSE	SF	Fri, Mar 5, 2021	63.68	63.77	59.95	63.04
7251	NYSE	SF	Thu, Mar 4, 2021	63.36	64.08	60.89	62.21
7250	NYSE	SF	Wed, Mar 3, 2021	63.09	64.51	62.74	63.44
7249	NYSE	SF	Tue, Mar 2, 2021	63.76	64.00	62.42	62.45
7248	NYSE	SF	Mon, Mar 1, 2021	62.45	64.56	62.30	64.03
7247	NYSE	SF	Fri, Feb 26, 2021	62.82	63.59	60.00	61.08
7246	NYSE	SF	Thu, Feb 25, 2021	64.47	65.24	62.85	62.86
7245	NYSE	SF	Wed, Feb 24, 2021	61.96	64.47	61.55	64.42
7244	NYSE	SF	Tue, Feb 23, 2021	60.64	61.87	60.08	61.55
7243	NYSE	SF	Mon, Feb 22, 2021	59.12	61.12	58.85	60.58
7242	NYSE	SF	Fri, Feb 19, 2021	57.64	59.17	57.55	59.16
7241	NYSE	SF	Thu, Feb 18, 2021	57.59	58.00	56.81	57.49
7240	NYSE	SF	Wed, Feb 17, 2021	58.28	58.75	57.83	57.83
7239	NYSE	SF	Tue, Feb 16, 2021	59.00	59.18	58.01	58.75
7238	NYSE	SF	Fri, Feb 12, 2021	57.66	58.81	57.43	58.46
7237	NYSE	SF	Thu, Feb 11, 2021	56.71	57.68	56.26	57.62
7236	NYSE	SF	Wed, Feb 10, 2021	56.24	56.88	55.73	56.67
7235	NYSE	SF	Tue, Feb 9, 2021	55.71	56.26	54.93	56.03
7234	NYSE	SF	Mon, Feb 8, 2021	55.40	55.87	54.99	55.84
7233	NYSE	SF	Fri, Feb 5, 2021	54.77	55.30	53.77	55.19
7232	NYSE	SF	Thu, Feb 4, 2021	53.44	54.44	53.16	54.10
7231	NYSE	SF	Wed, Feb 3, 2021	53.15	54.15	53.02	53.11
7230	NYSE	SF	Tue, Feb 2, 2021	53.82	54.50	53.35	53.56
7229	NYSE	SF	Mon, Feb 1, 2021	52.33	53.18	51.37	52.90
7228	NYSE	SF	Fri, Jan 29, 2021	53.90	54.49	51.25	51.82
7227	NYSE	SF	Thu, Jan 28, 2021	50.80	52.61	50.58	52.13
7226	NYSE	SF	Wed, Jan 27, 2021	50.25	51.35	49.38	50.03
7225	NYSE	SF	Tue, Jan 26, 2021	52.53	52.53	51.33	51.49
7224	NYSE	SF	Mon, Jan 25, 2021	51.51	52.32	50.91	52.24
7223	NYSE	SF	Fri, Jan 22, 2021	52.09	52.44	51.39	52.28
7222	NYSE	SF	Thu, Jan 21, 2021	53.47	53.85	52.91	52.92
7221	NYSE	SF	Wed, Jan 20, 2021	52.78	53.71	52.45	53.45
7220	NYSE	SF	Tue, Jan 19, 2021	52.50	52.89	51.47	52.75
7219	NYSE	SF	Fri, Jan 15, 2021	51.68	52.62	50.45	52.15
7218	NYSE	SF	Thu, Jan 14, 2021	51.86	52.06	51.31	51.68
7217	NYSE	SF	Wed, Jan 13, 2021	52.71	52.71	50.72	51.48
7216	NYSE	SF	Tue, Jan 12, 2021	52.99	53.39	52.69	53.24
7215	NYSE	SF	Mon, Jan 11, 2021	51.57	52.78	51.57	52.63
7214	NYSE	SF	Fri, Jan 8, 2021	53.11	53.11	51.30	52.35
7213	NYSE	SF	Thu, Jan 7, 2021	52.46	53.23	52.14	52.70
7212	NYSE	SF	Wed, Jan 6, 2021	49.91	52.80	49.64	51.91
7211	NYSE	SF	Tue, Jan 5, 2021	47.93	49.32	47.72	48.77
7210	NYSE	SF	Mon, Jan 4, 2021	50.90	51.16	48.40	48.96
7209	NYSE	SF	Thu, Dec 31, 2020	50.72	50.78	50.12	50.46
7208	NYSE	SF	Wed, Dec 30, 2020	50.24	50.85	50.02	50.50
7207	NYSE	SF	Tue, Dec 29, 2020	51.24	51.24	49.81	50.17
7206	NYSE	SF	Mon, Dec 28, 2020	51.72	51.72	51.02	51.07
7205	NYSE	SF	Thu, Dec 24, 2020	51.19	51.26	50.12	51.20
7204	NYSE	SF	Wed, Dec 23, 2020	50.67	51.34	50.56	50.80
7203	NYSE	SF	Tue, Dec 22, 2020	51.30	51.69	49.58	50.29
7202	NYSE	SF	Mon, Dec 21, 2020	51.64	52.58	50.88	51.47
7201	NYSE	SF	Fri, Dec 18, 2020	52.54	52.67	51.04	51.96
7200	NYSE	SF	Thu, Dec 17, 2020	51.47	51.94	50.64	51.61
7199	NYSE	SF	Wed, Dec 16, 2020	52.05	52.05	51.31	51.52
7198	NYSE	SF	Tue, Dec 15, 2020	50.63	52.00	50.14	51.60
7197	NYSE	SF	Mon, Dec 14, 2020	50.56	50.93	50.20	50.22
7196	NYSE	SF	Fri, Dec 11, 2020	49.27	49.79	48.99	49.51
7195	NYSE	SF	Thu, Dec 10, 2020	49.81	50.41	49.42	49.76
7194	NYSE	SF	Wed, Dec 9, 2020	50.16	50.75	49.70	50.46
7193	NYSE	SF	Tue, Dec 8, 2020	48.92	49.63	48.92	49.40
7192	NYSE	SF	Mon, Dec 7, 2020	49.47	49.84	49.01	49.57
7191	NYSE	SF	Fri, Dec 4, 2020	48.64	50.39	48.64	49.81
7190	NYSE	SF	Thu, Dec 3, 2020	48.65	49.12	48.14	48.51
7189	NYSE	SF	Wed, Dec 2, 2020	47.72	48.86	47.65	48.56
7188	NYSE	SF	Tue, Dec 1, 2020	47.40	48.15	47.03	47.87
7187	NYSE	SF	Mon, Nov 30, 2020	47.60	47.98	46.20	46.20
7186	NYSE	SF	Fri, Nov 27, 2020	47.99	48.62	47.95	48.03
7185	NYSE	SF	Wed, Nov 25, 2020	48.13	48.50	47.50	48.37
7184	NYSE	SF	Tue, Nov 24, 2020	47.09	48.60	46.88	48.39
7183	NYSE	SF	Mon, Nov 23, 2020	45.99	46.95	45.90	46.33
7182	NYSE	SF	Fri, Nov 20, 2020	45.67	45.67	44.95	45.35
7181	NYSE	SF	Thu, Nov 19, 2020	46.01	46.44	45.74	45.95
7180	NYSE	SF	Wed, Nov 18, 2020	47.03	47.33	46.25	46.37
7179	NYSE	SF	Tue, Nov 17, 2020	45.91	47.07	45.88	46.73
7178	NYSE	SF	Mon, Nov 16, 2020	46.93	46.93	45.71	46.52
7177	NYSE	SF	Fri, Nov 13, 2020	44.69	45.41	44.25	45.27
7176	NYSE	SF	Thu, Nov 12, 2020	44.11	44.45	43.52	44.05
7175	NYSE	SF	Wed, Nov 11, 2020	46.52	46.52	44.18	44.45
7174	NYSE	SF	Tue, Nov 10, 2020	45.37	46.69	45.26	46.55
7173	NYSE	SF	Mon, Nov 9, 2020	42.36	45.83	42.36	45.37
7172	NYSE	SF	Fri, Nov 6, 2020	41.35	41.35	39.92	40.07
7171	NYSE	SF	Thu, Nov 5, 2020	39.73	41.26	39.73	40.90
7170	NYSE	SF	Wed, Nov 4, 2020	39.67	40.21	38.68	39.55
7169	NYSE	SF	Tue, Nov 3, 2020	40.25	40.83	39.98	40.61
7168	NYSE	SF	Mon, Nov 2, 2020	39.57	39.71	39.11	39.36
7167	NYSE	SF	Fri, Oct 30, 2020	38.77	39.19	38.27	38.97
7166	NYSE	SF	Thu, Oct 29, 2020	39.11	39.53	38.33	38.82
7165	NYSE	SF	Wed, Oct 28, 2020	40.19	40.19	38.48	39.31
7164	NYSE	SF	Tue, Oct 27, 2020	40.91	41.44	40.77	40.96
7163	NYSE	SF	Mon, Oct 26, 2020	40.99	41.41	40.49	41.03
7162	NYSE	SF	Fri, Oct 23, 2020	41.37	41.99	41.25	41.69
7161	NYSE	SF	Thu, Oct 22, 2020	40.00	41.10	39.86	41.07
7160	NYSE	SF	Wed, Oct 21, 2020	39.93	40.41	39.73	39.91
7159	NYSE	SF	Tue, Oct 20, 2020	40.15	40.67	39.86	40.03
7158	NYSE	SF	Mon, Oct 19, 2020	39.75	40.08	39.39	39.61
7157	NYSE	SF	Fri, Oct 16, 2020	39.39	40.13	39.38	39.59
7156	NYSE	SF	Thu, Oct 15, 2020	37.55	39.56	37.35	39.51
7155	NYSE	SF	Wed, Oct 14, 2020	38.05	38.65	37.94	37.97
7154	NYSE	SF	Tue, Oct 13, 2020	38.16	38.57	37.65	37.77
7153	NYSE	SF	Mon, Oct 12, 2020	37.76	38.71	37.61	38.56
7152	NYSE	SF	Fri, Oct 9, 2020	38.17	38.39	37.49	37.63
7151	NYSE	SF	Thu, Oct 8, 2020	37.41	37.89	37.18	37.68
7150	NYSE	SF	Wed, Oct 7, 2020	36.47	37.16	36.41	36.90
7149	NYSE	SF	Tue, Oct 6, 2020	36.93	37.31	35.97	36.03
7148	NYSE	SF	Mon, Oct 5, 2020	35.95	36.58	35.95	36.35
7147	NYSE	SF	Fri, Oct 2, 2020	33.55	35.83	33.47	35.55
7146	NYSE	SF	Thu, Oct 1, 2020	34.26	34.41	33.54	34.29
7145	NYSE	SF	Wed, Sep 30, 2020	33.71	34.55	33.36	33.71
7144	NYSE	SF	Tue, Sep 29, 2020	33.95	33.97	33.05	33.42
7143	NYSE	SF	Mon, Sep 28, 2020	33.74	34.45	33.74	33.95
7142	NYSE	SF	Fri, Sep 25, 2020	32.27	33.22	32.14	33.13
7141	NYSE	SF	Thu, Sep 24, 2020	31.94	32.96	31.25	32.65
7140	NYSE	SF	Wed, Sep 23, 2020	32.45	33.05	31.74	31.77
7139	NYSE	SF	Tue, Sep 22, 2020	32.89	33.47	32.03	32.39
7138	NYSE	SF	Mon, Sep 21, 2020	34.07	34.39	32.79	32.87
7137	NYSE	SF	Fri, Sep 18, 2020	35.69	35.69	35.03	35.16
7136	NYSE	SF	Thu, Sep 17, 2020	34.79	35.35	34.67	35.24
7135	NYSE	SF	Wed, Sep 16, 2020	35.33	36.13	35.23	35.37
7134	NYSE	SF	Tue, Sep 15, 2020	35.93	35.93	34.88	35.35
7133	NYSE	SF	Mon, Sep 14, 2020	35.07	36.31	35.07	35.70
7132	NYSE	SF	Fri, Sep 11, 2020	34.90	35.50	34.73	35.05
7131	NYSE	SF	Thu, Sep 10, 2020	34.90	35.09	34.51	34.87
7130	NYSE	SF	Wed, Sep 9, 2020	34.01	34.89	33.73	34.66
7129	NYSE	SF	Tue, Sep 8, 2020	34.57	34.57	33.57	33.74
7128	NYSE	SF	Fri, Sep 4, 2020	35.61	35.76	34.27	35.00
7127	NYSE	SF	Thu, Sep 3, 2020	35.36	35.81	34.47	34.81
7126	NYSE	SF	Wed, Sep 2, 2020	34.33	35.19	34.23	35.03
7125	NYSE	SF	Tue, Sep 1, 2020	33.41	34.40	33.17	34.37
7124	NYSE	SF	Mon, Aug 31, 2020	34.37	34.37	33.79	33.81
7123	NYSE	SF	Fri, Aug 28, 2020	34.96	34.96	34.17	34.37
7122	NYSE	SF	Thu, Aug 27, 2020	33.98	34.75	33.83	34.53
7121	NYSE	SF	Wed, Aug 26, 2020	34.89	34.89	33.89	33.93
7120	NYSE	SF	Tue, Aug 25, 2020	34.96	35.17	34.45	34.84
7119	NYSE	SF	Mon, Aug 24, 2020	34.08	34.62	33.63	34.48
7118	NYSE	SF	Fri, Aug 21, 2020	32.98	33.57	32.92	33.57
7117	NYSE	SF	Thu, Aug 20, 2020	33.47	33.83	33.19	33.21
7116	NYSE	SF	Wed, Aug 19, 2020	34.11	34.61	33.95	34.11
7115	NYSE	SF	Tue, Aug 18, 2020	34.67	34.76	33.93	33.97
7114	NYSE	SF	Mon, Aug 17, 2020	35.06	35.27	34.43	34.77
7113	NYSE	SF	Fri, Aug 14, 2020	34.77	35.37	34.75	35.20
7112	NYSE	SF	Thu, Aug 13, 2020	35.49	35.89	35.09	35.22
7111	NYSE	SF	Wed, Aug 12, 2020	36.86	36.86	35.33	35.84
7110	NYSE	SF	Tue, Aug 11, 2020	36.35	37.14	36.03	36.11
7109	NYSE	SF	Mon, Aug 10, 2020	35.03	35.61	34.71	35.44
7108	NYSE	SF	Fri, Aug 7, 2020	33.25	34.68	33.20	34.67
7107	NYSE	SF	Thu, Aug 6, 2020	33.67	33.95	33.36	33.49
7106	NYSE	SF	Wed, Aug 5, 2020	33.07	33.75	32.58	33.66
7105	NYSE	SF	Tue, Aug 4, 2020	32.37	32.75	32.27	32.67
7104	NYSE	SF	Mon, Aug 3, 2020	32.54	32.84	32.15	32.66
7103	NYSE	SF	Fri, Jul 31, 2020	32.25	32.37	31.57	32.32
7102	NYSE	SF	Thu, Jul 30, 2020	31.97	32.67	31.05	32.45
7101	NYSE	SF	Wed, Jul 29, 2020	32.43	32.99	31.43	32.92
7100	NYSE	SF	Tue, Jul 28, 2020	31.84	32.17	31.09	31.15
7099	NYSE	SF	Mon, Jul 27, 2020	31.73	32.35	31.23	32.22
7098	NYSE	SF	Fri, Jul 24, 2020	32.59	32.88	31.97	32.00
7097	NYSE	SF	Thu, Jul 23, 2020	32.49	32.93	32.29	32.53
7096	NYSE	SF	Wed, Jul 22, 2020	32.80	33.17	32.36	32.82
7095	NYSE	SF	Tue, Jul 21, 2020	32.75	33.57	32.71	33.25
7094	NYSE	SF	Mon, Jul 20, 2020	32.77	32.95	31.95	32.45
7093	NYSE	SF	Fri, Jul 17, 2020	33.84	34.03	32.94	33.02
7092	NYSE	SF	Thu, Jul 16, 2020	33.79	34.67	33.40	33.92
7091	NYSE	SF	Wed, Jul 15, 2020	33.32	34.38	33.10	34.11
7090	NYSE	SF	Tue, Jul 14, 2020	31.72	32.25	31.36	32.12
7089	NYSE	SF	Mon, Jul 13, 2020	32.51	32.97	31.67	31.71
7088	NYSE	SF	Fri, Jul 10, 2020	30.27	31.97	30.00	31.91
7087	NYSE	SF	Thu, Jul 9, 2020	30.75	30.75	29.52	30.08
7086	NYSE	SF	Wed, Jul 8, 2020	30.03	31.01	30.03	30.92
7085	NYSE	SF	Tue, Jul 7, 2020	31.00	31.18	30.14	30.19
7084	NYSE	SF	Mon, Jul 6, 2020	31.52	31.93	31.21	31.48
7083	NYSE	SF	Thu, Jul 2, 2020	31.51	31.66	30.40	30.55
7082	NYSE	SF	Wed, Jul 1, 2020	31.70	32.00	30.33	30.45
7081	NYSE	SF	Tue, Jun 30, 2020	30.85	31.75	30.85	31.62
7080	NYSE	SF	Mon, Jun 29, 2020	30.45	31.35	30.08	30.97
7079	NYSE	SF	Fri, Jun 26, 2020	30.90	30.90	29.39	29.81
7078	NYSE	SF	Thu, Jun 25, 2020	30.24	31.55	30.19	31.51
7077	NYSE	SF	Wed, Jun 24, 2020	31.21	31.34	30.41	30.46
7076	NYSE	SF	Tue, Jun 23, 2020	32.23	32.60	31.37	31.86
7075	NYSE	SF	Mon, Jun 22, 2020	31.13	31.87	30.75	31.55
7074	NYSE	SF	Fri, Jun 19, 2020	32.73	32.73	30.93	31.51
7073	NYSE	SF	Thu, Jun 18, 2020	31.66	32.84	31.57	32.07
7072	NYSE	SF	Wed, Jun 17, 2020	33.32	33.32	32.25	32.34
7071	NYSE	SF	Tue, Jun 16, 2020	34.22	34.22	32.49	33.25
7070	NYSE	SF	Mon, Jun 15, 2020	30.55	32.57	30.51	32.41
7069	NYSE	SF	Fri, Jun 12, 2020	32.65	32.65	30.50	32.09
7068	NYSE	SF	Thu, Jun 11, 2020	33.01	33.63	31.08	31.09
7067	NYSE	SF	Wed, Jun 10, 2020	36.79	37.15	34.79	34.81
7066	NYSE	SF	Tue, Jun 9, 2020	36.27	37.61	36.02	37.15
7065	NYSE	SF	Mon, Jun 8, 2020	37.08	37.66	36.75	37.45
7064	NYSE	SF	Fri, Jun 5, 2020	37.30	37.39	36.04	36.28
7063	NYSE	SF	Thu, Jun 4, 2020	33.99	35.13	33.76	35.11
7062	NYSE	SF	Wed, Jun 3, 2020	33.78	34.71	33.56	34.31
7061	NYSE	SF	Tue, Jun 2, 2020	33.03	33.36	32.56	32.86
7060	NYSE	SF	Mon, Jun 1, 2020	32.25	32.93	31.87	32.52
7059	NYSE	SF	Fri, May 29, 2020	31.89	32.33	31.37	31.81
7058	NYSE	SF	Thu, May 28, 2020	34.31	34.31	32.32	32.48
7057	NYSE	SF	Wed, May 27, 2020	33.59	34.12	32.67	33.75
7056	NYSE	SF	Tue, May 26, 2020	31.69	32.79	31.57	32.35
7055	NYSE	SF	Fri, May 22, 2020	30.46	30.58	29.73	30.06
7054	NYSE	SF	Thu, May 21, 2020	30.19	30.88	30.19	30.31
7053	NYSE	SF	Wed, May 20, 2020	29.63	30.54	29.42	30.37
7052	NYSE	SF	Tue, May 19, 2020	29.67	30.16	28.95	28.98
7051	NYSE	SF	Mon, May 18, 2020	28.39	30.23	28.39	30.05
7050	NYSE	SF	Fri, May 15, 2020	27.47	28.37	27.12	28.03
7049	NYSE	SF	Thu, May 14, 2020	25.89	27.84	25.18	27.65
7048	NYSE	SF	Wed, May 13, 2020	28.21	28.30	25.96	26.85
7047	NYSE	SF	Tue, May 12, 2020	29.93	30.14	28.51	28.53
7046	NYSE	SF	Mon, May 11, 2020	29.40	30.25	28.79	29.84
7045	NYSE	SF	Fri, May 8, 2020	29.34	30.06	28.96	30.05
7044	NYSE	SF	Thu, May 7, 2020	27.47	28.91	27.47	28.41
7043	NYSE	SF	Wed, May 6, 2020	27.89	27.89	26.81	26.86
7042	NYSE	SF	Tue, May 5, 2020	28.41	28.63	27.61	27.67
7041	NYSE	SF	Mon, May 4, 2020	27.53	28.02	27.19	27.76
7040	NYSE	SF	Fri, May 1, 2020	28.36	28.61	27.56	28.13
7039	NYSE	SF	Thu, Apr 30, 2020	28.71	30.68	28.62	29.52
7038	NYSE	SF	Wed, Apr 29, 2020	31.28	32.37	30.71	31.90
7037	NYSE	SF	Tue, Apr 28, 2020	30.68	30.85	29.61	29.81
7036	NYSE	SF	Mon, Apr 27, 2020	28.04	29.54	28.03	29.29
7035	NYSE	SF	Fri, Apr 24, 2020	27.14	27.94	26.81	27.67
7034	NYSE	SF	Thu, Apr 23, 2020	26.53	27.65	26.53	26.96
7033	NYSE	SF	Wed, Apr 22, 2020	27.00	27.00	26.32	26.56
7032	NYSE	SF	Tue, Apr 21, 2020	26.61	27.04	25.89	26.25
7031	NYSE	SF	Mon, Apr 20, 2020	27.23	28.40	27.03	27.75
7030	NYSE	SF	Fri, Apr 17, 2020	27.84	28.59	27.55	28.04
7029	NYSE	SF	Thu, Apr 16, 2020	27.64	27.79	26.02	26.53
7028	NYSE	SF	Wed, Apr 15, 2020	27.41	28.06	27.27	27.81
7027	NYSE	SF	Tue, Apr 14, 2020	30.80	30.87	28.71	28.86
7026	NYSE	SF	Mon, Apr 13, 2020	30.53	30.64	29.06	29.64
7025	NYSE	SF	Thu, Apr 9, 2020	30.23	31.85	30.17	30.77
7024	NYSE	SF	Wed, Apr 8, 2020	28.21	29.75	27.49	29.21
7023	NYSE	SF	Tue, Apr 7, 2020	28.05	29.35	27.39	27.53
7022	NYSE	SF	Mon, Apr 6, 2020	24.75	27.00	24.55	26.55
7021	NYSE	SF	Fri, Apr 3, 2020	25.57	25.86	23.26	23.45
7020	NYSE	SF	Thu, Apr 2, 2020	25.70	26.73	24.74	25.79
7019	NYSE	SF	Wed, Apr 1, 2020	25.93	26.25	25.51	25.83
7018	NYSE	SF	Tue, Mar 31, 2020	27.67	28.51	26.69	27.52
7017	NYSE	SF	Mon, Mar 30, 2020	26.83	28.10	26.24	27.98
7016	NYSE	SF	Fri, Mar 27, 2020	26.67	28.17	26.11	27.08
7015	NYSE	SF	Thu, Mar 26, 2020	27.54	29.57	27.15	28.07
7014	NYSE	SF	Wed, Mar 25, 2020	25.55	28.33	24.70	27.15
7013	NYSE	SF	Tue, Mar 24, 2020	24.41	26.25	23.56	25.45
7012	NYSE	SF	Mon, Mar 23, 2020	23.19	23.24	21.15	22.61
7011	NYSE	SF	Fri, Mar 20, 2020	23.73	24.65	22.13	22.91
7010	NYSE	SF	Thu, Mar 19, 2020	21.68	23.93	20.81	23.53
7009	NYSE	SF	Wed, Mar 18, 2020	24.51	25.35	20.75	21.97
7008	NYSE	SF	Tue, Mar 17, 2020	25.21	26.61	23.41	26.42
7007	NYSE	SF	Mon, Mar 16, 2020	23.97	27.02	23.97	24.49
7006	NYSE	SF	Fri, Mar 13, 2020	25.52	28.16	24.36	28.16
7005	NYSE	SF	Thu, Mar 12, 2020	25.11	26.21	23.61	23.67
7004	NYSE	SF	Wed, Mar 11, 2020	29.07	29.29	27.33	27.57
7003	NYSE	SF	Tue, Mar 10, 2020	29.73	30.49	27.96	30.13
7002	NYSE	SF	Mon, Mar 9, 2020	30.00	30.44	28.26	28.45
7001	NYSE	SF	Fri, Mar 6, 2020	32.57	34.21	32.37	33.51
7000	NYSE	SF	Thu, Mar 5, 2020	34.58	35.16	33.59	34.50
6999	NYSE	SF	Wed, Mar 4, 2020	37.01	37.03	35.03	35.85
6998	NYSE	SF	Tue, Mar 3, 2020	38.40	38.99	36.26	36.36
6997	NYSE	SF	Mon, Mar 2, 2020	36.59	38.69	36.02	38.65
6996	NYSE	SF	Fri, Feb 28, 2020	35.97	37.24	35.50	36.29
6995	NYSE	SF	Thu, Feb 27, 2020	38.33	39.38	37.54	37.43
6994	NYSE	SF	Wed, Feb 26, 2020	40.76	40.88	39.51	39.55
6993	NYSE	SF	Tue, Feb 25, 2020	42.15	42.18	40.07	40.37
6992	NYSE	SF	Mon, Feb 24, 2020	42.91	43.47	42.04	42.11
6991	NYSE	SF	Fri, Feb 21, 2020	45.47	45.65	44.47	44.47
6990	NYSE	SF	Thu, Feb 20, 2020	45.07	46.06	45.07	45.81
6989	NYSE	SF	Wed, Feb 19, 2020	44.93	45.63	44.92	45.23
6988	NYSE	SF	Tue, Feb 18, 2020	44.76	45.11	44.26	44.77
6987	NYSE	SF	Fri, Feb 14, 2020	45.11	45.27	44.67	44.92
6986	NYSE	SF	Thu, Feb 13, 2020	44.87	45.30	44.69	45.11
6985	NYSE	SF	Wed, Feb 12, 2020	45.41	45.51	44.79	45.15
6984	NYSE	SF	Tue, Feb 11, 2020	44.73	45.27	44.57	44.95
6983	NYSE	SF	Mon, Feb 10, 2020	44.75	45.03	44.35	44.55
6982	NYSE	SF	Fri, Feb 7, 2020	45.03	45.55	44.81	45.04
6981	NYSE	SF	Thu, Feb 6, 2020	45.73	45.75	44.98	45.35
6980	NYSE	SF	Wed, Feb 5, 2020	45.00	45.47	44.77	45.27
6979	NYSE	SF	Tue, Feb 4, 2020	44.35	45.19	44.15	44.54
6978	NYSE	SF	Mon, Feb 3, 2020	43.33	44.32	43.30	43.62
6977	NYSE	SF	Fri, Jan 31, 2020	43.83	43.89	42.12	43.13
6976	NYSE	SF	Thu, Jan 30, 2020	43.33	44.51	42.36	44.15
6975	NYSE	SF	Wed, Jan 29, 2020	41.96	42.50	41.58	41.79
6974	NYSE	SF	Tue, Jan 28, 2020	41.50	41.93	41.13	41.77
6973	NYSE	SF	Mon, Jan 27, 2020	40.42	41.26	40.14	41.09
6972	NYSE	SF	Fri, Jan 24, 2020	41.93	42.05	40.98	41.46
6971	NYSE	SF	Thu, Jan 23, 2020	41.83	42.12	40.83	41.95
6970	NYSE	SF	Wed, Jan 22, 2020	42.55	42.61	42.23	42.28
6969	NYSE	SF	Tue, Jan 21, 2020	42.87	43.06	42.32	42.45
6968	NYSE	SF	Fri, Jan 17, 2020	43.33	43.49	42.92	43.31
6967	NYSE	SF	Thu, Jan 16, 2020	42.65	43.29	42.63	43.13
6966	NYSE	SF	Wed, Jan 15, 2020	42.40	42.60	41.95	42.27
6965	NYSE	SF	Tue, Jan 14, 2020	42.73	43.21	42.41	42.69
6964	NYSE	SF	Mon, Jan 13, 2020	42.17	42.83	41.99	42.80
6963	NYSE	SF	Fri, Jan 10, 2020	42.17	42.33	41.69	42.00
6962	NYSE	SF	Thu, Jan 9, 2020	41.46	42.14	41.07	42.13
6961	NYSE	SF	Wed, Jan 8, 2020	40.97	41.70	40.97	41.46
6960	NYSE	SF	Tue, Jan 7, 2020	40.50	41.23	40.39	41.00
6959	NYSE	SF	Mon, Jan 6, 2020	40.11	40.55	39.73	40.53
6958	NYSE	SF	Fri, Jan 3, 2020	40.24	40.41	39.49	40.33
6957	NYSE	SF	Thu, Jan 2, 2020	40.81	40.97	40.41	40.96
6956	NYSE	SF	Tue, Dec 31, 2019	40.75	41.04	40.37	40.43
6955	NYSE	SF	Mon, Dec 30, 2019	41.36	41.41	40.69	40.87
6954	NYSE	SF	Fri, Dec 27, 2019	41.19	41.25	40.98	41.16
6953	NYSE	SF	Thu, Dec 26, 2019	40.97	41.34	40.95	41.06
6952	NYSE	SF	Tue, Dec 24, 2019	41.05	41.23	40.72	40.83
6951	NYSE	SF	Mon, Dec 23, 2019	41.53	41.53	40.85	41.09
6950	NYSE	SF	Fri, Dec 20, 2019	41.73	41.89	41.18	41.43
6949	NYSE	SF	Thu, Dec 19, 2019	41.21	41.47	40.98	41.40
6948	NYSE	SF	Wed, Dec 18, 2019	41.59	41.67	40.92	41.13
6947	NYSE	SF	Tue, Dec 17, 2019	41.13	41.34	40.90	41.28
6946	NYSE	SF	Mon, Dec 16, 2019	41.39	41.66	40.87	41.01
6945	NYSE	SF	Fri, Dec 13, 2019	41.53	41.53	40.78	41.05
6944	NYSE	SF	Thu, Dec 12, 2019	40.99	42.02	40.87	41.65
6943	NYSE	SF	Wed, Dec 11, 2019	41.08	41.30	40.79	40.84
6942	NYSE	SF	Tue, Dec 10, 2019	41.14	41.49	40.89	41.15
6941	NYSE	SF	Mon, Dec 9, 2019	41.13	41.44	40.97	41.15
6940	NYSE	SF	Fri, Dec 6, 2019	41.47	41.82	41.23	41.27
6939	NYSE	SF	Thu, Dec 5, 2019	40.89	41.18	40.79	40.85
6938	NYSE	SF	Wed, Dec 4, 2019	40.41	40.80	40.31	40.44
6937	NYSE	SF	Tue, Dec 3, 2019	40.60	40.60	39.63	40.10
6936	NYSE	SF	Mon, Dec 2, 2019	41.93	42.35	41.03	41.09
6935	NYSE	SF	Fri, Nov 29, 2019	41.77	42.09	41.52	41.68
6934	NYSE	SF	Wed, Nov 27, 2019	41.92	42.15	41.59	42.02
6933	NYSE	SF	Tue, Nov 26, 2019	41.60	41.90	41.41	41.71
6932	NYSE	SF	Mon, Nov 25, 2019	41.33	41.87	41.19	41.71
6931	NYSE	SF	Fri, Nov 22, 2019	40.83	41.27	40.83	41.15
6930	NYSE	SF	Thu, Nov 21, 2019	41.27	41.27	40.63	40.70
6929	NYSE	SF	Wed, Nov 20, 2019	40.57	41.18	40.47	40.98
6928	NYSE	SF	Tue, Nov 19, 2019	40.89	41.15	40.63	40.94
6927	NYSE	SF	Mon, Nov 18, 2019	40.28	40.70	39.87	40.62
6926	NYSE	SF	Fri, Nov 15, 2019	40.23	40.46	40.14	40.32
6925	NYSE	SF	Thu, Nov 14, 2019	39.61	40.28	39.61	39.95
6924	NYSE	SF	Wed, Nov 13, 2019	40.49	40.49	39.71	39.79
6923	NYSE	SF	Tue, Nov 12, 2019	40.62	41.06	40.39	41.03
6922	NYSE	SF	Mon, Nov 11, 2019	40.11	40.68	40.11	40.55
6921	NYSE	SF	Fri, Nov 8, 2019	40.17	40.81	40.00	40.53
6920	NYSE	SF	Thu, Nov 7, 2019	40.92	41.27	40.15	40.33
6919	NYSE	SF	Wed, Nov 6, 2019	40.07	40.58	39.79	40.41
6918	NYSE	SF	Tue, Nov 5, 2019	40.00	40.71	39.88	40.24
6917	NYSE	SF	Mon, Nov 4, 2019	39.30	40.00	39.05	39.84
6916	NYSE	SF	Fri, Nov 1, 2019	37.79	38.90	37.73	38.83
6915	NYSE	SF	Thu, Oct 31, 2019	38.23	38.28	36.87	37.32
6914	NYSE	SF	Wed, Oct 30, 2019	38.47	39.01	37.39	38.28
6913	NYSE	SF	Tue, Oct 29, 2019	38.30	39.06	38.30	38.87
6912	NYSE	SF	Mon, Oct 28, 2019	38.10	38.80	37.90	38.48
6911	NYSE	SF	Fri, Oct 25, 2019	37.35	38.08	37.35	37.87
6910	NYSE	SF	Thu, Oct 24, 2019	37.22	37.58	36.95	37.55
6909	NYSE	SF	Wed, Oct 23, 2019	36.88	37.27	36.88	37.21
6908	NYSE	SF	Tue, Oct 22, 2019	37.06	37.57	36.90	37.05
6907	NYSE	SF	Mon, Oct 21, 2019	37.51	37.99	37.17	37.18
6906	NYSE	SF	Fri, Oct 18, 2019	36.52	37.24	36.52	37.00
6905	NYSE	SF	Thu, Oct 17, 2019	36.67	36.87	36.49	36.67
6904	NYSE	SF	Wed, Oct 16, 2019	36.45	36.84	36.23	36.27
6903	NYSE	SF	Tue, Oct 15, 2019	36.22	36.88	36.00	36.61
6902	NYSE	SF	Mon, Oct 14, 2019	35.52	36.03	35.43	35.93
6901	NYSE	SF	Fri, Oct 11, 2019	35.75	36.65	35.71	35.77
6900	NYSE	SF	Thu, Oct 10, 2019	34.59	35.05	34.48	34.84
6899	NYSE	SF	Wed, Oct 9, 2019	34.16	34.55	34.05	34.26
6898	NYSE	SF	Tue, Oct 8, 2019	33.50	34.16	33.09	33.78
6897	NYSE	SF	Mon, Oct 7, 2019	34.35	34.61	34.14	34.17
6896	NYSE	SF	Fri, Oct 4, 2019	34.17	34.55	34.00	34.50
6895	NYSE	SF	Thu, Oct 3, 2019	34.81	34.99	33.88	34.15
6894	NYSE	SF	Wed, Oct 2, 2019	35.23	35.28	34.48	35.02
6893	NYSE	SF	Tue, Oct 1, 2019	38.41	38.41	35.55	35.65
6892	NYSE	SF	Mon, Sep 30, 2019	38.28	38.63	38.02	38.25
6891	NYSE	SF	Fri, Sep 27, 2019	38.45	38.78	37.96	38.05
6890	NYSE	SF	Thu, Sep 26, 2019	38.59	38.74	38.11	38.13
6889	NYSE	SF	Wed, Sep 25, 2019	37.68	38.82	37.68	38.73
6888	NYSE	SF	Tue, Sep 24, 2019	38.62	38.87	37.47	37.71
6887	NYSE	SF	Mon, Sep 23, 2019	37.90	38.69	37.84	38.53
6886	NYSE	SF	Fri, Sep 20, 2019	38.37	38.95	38.11	38.20
6885	NYSE	SF	Thu, Sep 19, 2019	38.68	39.17	38.27	38.36
6884	NYSE	SF	Wed, Sep 18, 2019	38.68	38.82	38.12	38.77
6883	NYSE	SF	Tue, Sep 17, 2019	38.85	38.85	38.19	38.77
6882	NYSE	SF	Mon, Sep 16, 2019	38.57	39.21	38.39	39.03
6881	NYSE	SF	Fri, Sep 13, 2019	39.67	39.87	39.03	39.03
6880	NYSE	SF	Thu, Sep 12, 2019	39.09	39.58	38.65	39.06
6879	NYSE	SF	Wed, Sep 11, 2019	39.14	39.40	38.00	39.32
6878	NYSE	SF	Tue, Sep 10, 2019	37.72	38.93	37.56	38.91
6877	NYSE	SF	Mon, Sep 9, 2019	36.69	37.52	36.53	37.49
6876	NYSE	SF	Fri, Sep 6, 2019	36.35	36.78	36.03	36.38
6875	NYSE	SF	Thu, Sep 5, 2019	35.84	36.59	35.79	36.31
6874	NYSE	SF	Wed, Sep 4, 2019	35.24	35.34	35.03	35.08
6873	NYSE	SF	Tue, Sep 3, 2019	35.28	35.35	34.55	34.79
6872	NYSE	SF	Fri, Aug 30, 2019	35.97	36.11	35.54	35.61
6871	NYSE	SF	Thu, Aug 29, 2019	35.03	35.90	35.03	35.72
6870	NYSE	SF	Wed, Aug 28, 2019	33.93	34.85	33.83	34.56
6869	NYSE	SF	Tue, Aug 27, 2019	35.19	35.26	34.07	34.13
6868	NYSE	SF	Mon, Aug 26, 2019	34.93	35.05	34.67	34.92
6867	NYSE	SF	Fri, Aug 23, 2019	35.51	35.73	34.33	34.49
6866	NYSE	SF	Thu, Aug 22, 2019	35.63	36.11	35.37	35.79
6865	NYSE	SF	Wed, Aug 21, 2019	35.49	35.79	35.35	35.41
6864	NYSE	SF	Tue, Aug 20, 2019	35.09	35.38	34.83	35.01
6863	NYSE	SF	Mon, Aug 19, 2019	35.50	35.55	35.04	35.31
6862	NYSE	SF	Fri, Aug 16, 2019	34.50	35.15	34.50	34.79
6861	NYSE	SF	Thu, Aug 15, 2019	34.32	34.48	34.00	34.17
6860	NYSE	SF	Wed, Aug 14, 2019	34.69	35.03	34.08	34.15
6859	NYSE	SF	Tue, Aug 13, 2019	35.13	35.95	34.88	35.75
6858	NYSE	SF	Mon, Aug 12, 2019	35.39	35.39	35.05	35.11
6857	NYSE	SF	Fri, Aug 9, 2019	36.02	36.17	35.73	35.94
6856	NYSE	SF	Thu, Aug 8, 2019	36.09	36.51	35.79	36.27
6855	NYSE	SF	Wed, Aug 7, 2019	36.02	36.02	35.14	35.50
6854	NYSE	SF	Tue, Aug 6, 2019	36.09	36.87	35.67	36.81
6853	NYSE	SF	Mon, Aug 5, 2019	36.67	36.83	35.47	35.82
6852	NYSE	SF	Fri, Aug 2, 2019	37.91	38.27	37.23	37.51
6851	NYSE	SF	Thu, Aug 1, 2019	39.77	39.93	37.68	38.32
6850	NYSE	SF	Wed, Jul 31, 2019	41.29	41.29	39.70	39.87
6849	NYSE	SF	Tue, Jul 30, 2019	40.07	41.03	39.40	40.99
6848	NYSE	SF	Mon, Jul 29, 2019	40.02	40.35	39.65	40.28
6847	NYSE	SF	Fri, Jul 26, 2019	39.77	40.15	39.69	40.08
6846	NYSE	SF	Thu, Jul 25, 2019	40.09	40.09	39.50	39.73
6845	NYSE	SF	Wed, Jul 24, 2019	39.21	40.05	39.21	39.91
6844	NYSE	SF	Tue, Jul 23, 2019	39.00	39.47	38.92	39.41
6843	NYSE	SF	Mon, Jul 22, 2019	39.08	39.31	38.77	38.88
6842	NYSE	SF	Fri, Jul 19, 2019	38.95	39.57	38.87	39.10
6841	NYSE	SF	Thu, Jul 18, 2019	38.75	39.15	38.73	39.15
6840	NYSE	SF	Wed, Jul 17, 2019	39.43	39.43	38.74	38.81
6839	NYSE	SF	Tue, Jul 16, 2019	39.87	40.09	39.56	39.70
6838	NYSE	SF	Mon, Jul 15, 2019	40.00	40.03	39.39	39.51
6837	NYSE	SF	Fri, Jul 12, 2019	39.73	40.11	39.63	39.91
6836	NYSE	SF	Thu, Jul 11, 2019	39.63	39.81	39.31	39.71
6835	NYSE	SF	Wed, Jul 10, 2019	39.99	40.17	39.37	39.60
6834	NYSE	SF	Tue, Jul 9, 2019	39.04	39.99	39.04	39.96
6833	NYSE	SF	Mon, Jul 8, 2019	39.49	39.83	38.97	39.28
6832	NYSE	SF	Fri, Jul 5, 2019	39.84	39.95	39.53	39.79
6831	NYSE	SF	Wed, Jul 3, 2019	39.32	39.65	39.09	39.35
6830	NYSE	SF	Tue, Jul 2, 2019	39.46	39.52	38.98	39.13
6829	NYSE	SF	Mon, Jul 1, 2019	39.97	40.03	39.11	39.59
6828	NYSE	SF	Fri, Jun 28, 2019	38.47	39.57	38.47	39.37
6827	NYSE	SF	Thu, Jun 27, 2019	37.09	38.17	37.08	38.17
6826	NYSE	SF	Wed, Jun 26, 2019	37.31	37.66	37.03	37.05
6825	NYSE	SF	Tue, Jun 25, 2019	37.16	37.49	36.66	37.11
6824	NYSE	SF	Mon, Jun 24, 2019	37.48	37.73	37.08	37.13
6823	NYSE	SF	Fri, Jun 21, 2019	37.32	37.76	37.25	37.45
6822	NYSE	SF	Thu, Jun 20, 2019	37.74	37.88	37.09	37.55
6821	NYSE	SF	Wed, Jun 19, 2019	38.07	38.24	37.29	37.33
6820	NYSE	SF	Tue, Jun 18, 2019	37.53	38.70	37.29	38.07
6819	NYSE	SF	Mon, Jun 17, 2019	37.89	38.26	37.41	37.53
6818	NYSE	SF	Fri, Jun 14, 2019	38.35	38.35	37.38	37.73
6817	NYSE	SF	Thu, Jun 13, 2019	38.29	38.44	38.03	38.33
6816	NYSE	SF	Wed, Jun 12, 2019	38.53	38.53	37.51	38.04
6815	NYSE	SF	Tue, Jun 11, 2019	38.81	39.09	38.25	38.65
6814	NYSE	SF	Mon, Jun 10, 2019	37.91	38.87	37.81	38.43
6813	NYSE	SF	Fri, Jun 7, 2019	37.76	38.20	37.61	37.64
6812	NYSE	SF	Thu, Jun 6, 2019	37.59	38.18	37.45	37.95
6811	NYSE	SF	Wed, Jun 5, 2019	37.47	37.81	36.98	37.67
6810	NYSE	SF	Tue, Jun 4, 2019	36.45	37.77	36.43	37.66
6809	NYSE	SF	Mon, Jun 3, 2019	35.75	36.17	35.58	35.84
6808	NYSE	SF	Fri, May 31, 2019	35.64	36.21	35.27	35.75
6807	NYSE	SF	Thu, May 30, 2019	37.13	37.34	36.26	36.56
6806	NYSE	SF	Wed, May 29, 2019	36.37	36.90	36.16	36.75
6805	NYSE	SF	Tue, May 28, 2019	37.44	37.57	36.70	36.75
6804	NYSE	SF	Fri, May 24, 2019	37.49	37.64	36.95	37.53
6803	NYSE	SF	Thu, May 23, 2019	37.70	37.99	37.10	37.23
6802	NYSE	SF	Wed, May 22, 2019	38.47	38.59	38.09	38.13
6801	NYSE	SF	Tue, May 21, 2019	38.59	39.13	38.58	38.63
6800	NYSE	SF	Mon, May 20, 2019	37.79	38.50	37.71	38.37
6799	NYSE	SF	Fri, May 17, 2019	38.04	38.77	37.70	38.03
6798	NYSE	SF	Thu, May 16, 2019	38.44	38.92	38.19	38.51
6797	NYSE	SF	Wed, May 15, 2019	37.84	38.11	36.97	37.85
6796	NYSE	SF	Tue, May 14, 2019	37.73	38.53	37.73	38.09
6795	NYSE	SF	Mon, May 13, 2019	38.45	38.81	37.50	37.69
6794	NYSE	SF	Fri, May 10, 2019	39.21	39.73	38.73	39.64
6793	NYSE	SF	Thu, May 9, 2019	38.88	39.42	38.81	39.28
6792	NYSE	SF	Wed, May 8, 2019	38.97	39.43	38.82	39.13
6791	NYSE	SF	Tue, May 7, 2019	39.20	39.44	38.59	39.05
6790	NYSE	SF	Mon, May 6, 2019	38.74	39.83	38.72	39.67
6789	NYSE	SF	Fri, May 3, 2019	39.02	39.93	39.02	39.79
6788	NYSE	SF	Thu, May 2, 2019	39.23	39.37	38.50	38.95
6787	NYSE	SF	Wed, May 1, 2019	39.78	39.93	38.97	38.99
6786	NYSE	SF	Tue, Apr 30, 2019	39.38	39.95	38.57	39.78
6785	NYSE	SF	Mon, Apr 29, 2019	39.09	39.66	39.06	39.37
6784	NYSE	SF	Fri, Apr 26, 2019	38.97	39.06	38.57	39.00
6783	NYSE	SF	Thu, Apr 25, 2019	39.13	39.21	38.47	38.97
6782	NYSE	SF	Wed, Apr 24, 2019	39.17	39.58	38.85	39.16
6781	NYSE	SF	Tue, Apr 23, 2019	38.75	39.54	38.62	39.43
6780	NYSE	SF	Mon, Apr 22, 2019	39.23	39.37	38.50	38.71
6779	NYSE	SF	Thu, Apr 18, 2019	39.26	39.61	39.01	39.42
6778	NYSE	SF	Wed, Apr 17, 2019	39.52	39.68	39.19	39.39
6777	NYSE	SF	Tue, Apr 16, 2019	39.17	39.55	38.95	39.55
6776	NYSE	SF	Mon, Apr 15, 2019	39.02	39.24	38.75	38.92
6775	NYSE	SF	Fri, Apr 12, 2019	39.55	39.55	38.75	39.16
6774	NYSE	SF	Thu, Apr 11, 2019	38.65	38.85	38.27	38.53
6773	NYSE	SF	Wed, Apr 10, 2019	38.20	38.69	38.07	38.38
6772	NYSE	SF	Tue, Apr 9, 2019	38.25	38.26	37.91	38.01
6771	NYSE	SF	Mon, Apr 8, 2019	38.37	38.51	37.99	38.48
6770	NYSE	SF	Fri, Apr 5, 2019	37.96	38.47	37.80	38.43
6769	NYSE	SF	Thu, Apr 4, 2019	37.09	38.13	37.09	37.91
6768	NYSE	SF	Wed, Apr 3, 2019	36.76	37.30	36.73	37.16
6767	NYSE	SF	Tue, Apr 2, 2019	36.55	36.78	36.21	36.53
6766	NYSE	SF	Mon, Apr 1, 2019	35.64	36.53	35.40	36.51
6765	NYSE	SF	Fri, Mar 29, 2019	35.43	35.77	35.06	35.17
6764	NYSE	SF	Thu, Mar 28, 2019	34.24	35.11	34.24	35.10
6763	NYSE	SF	Wed, Mar 27, 2019	34.62	34.73	34.11	34.40
6762	NYSE	SF	Tue, Mar 26, 2019	34.12	34.67	34.04	34.52
6761	NYSE	SF	Mon, Mar 25, 2019	34.27	34.65	33.51	33.86
6760	NYSE	SF	Fri, Mar 22, 2019	34.98	35.51	33.91	34.29
6759	NYSE	SF	Thu, Mar 21, 2019	35.48	36.12	35.32	35.75
6758	NYSE	SF	Wed, Mar 20, 2019	36.53	36.67	35.72	35.78
6757	NYSE	SF	Tue, Mar 19, 2019	37.91	37.95	36.50	36.65
6756	NYSE	SF	Mon, Mar 18, 2019	37.19	37.77	37.19	37.61
6755	NYSE	SF	Fri, Mar 15, 2019	36.84	37.21	36.83	37.11
6754	NYSE	SF	Thu, Mar 14, 2019	36.47	36.95	36.17	36.77
6753	NYSE	SF	Wed, Mar 13, 2019	36.11	36.60	36.02	36.41
6752	NYSE	SF	Tue, Mar 12, 2019	36.05	36.11	35.89	35.95
6751	NYSE	SF	Mon, Mar 11, 2019	35.70	36.11	35.30	36.05
6750	NYSE	SF	Fri, Mar 8, 2019	34.98	35.51	34.86	35.48
6749	NYSE	SF	Thu, Mar 7, 2019	35.89	35.89	35.07	35.33
6748	NYSE	SF	Wed, Mar 6, 2019	36.76	36.98	35.90	35.95
6747	NYSE	SF	Tue, Mar 5, 2019	36.56	36.86	36.26	36.81
6746	NYSE	SF	Mon, Mar 4, 2019	37.01	37.16	36.29	36.59
6745	NYSE	SF	Fri, Mar 1, 2019	36.67	37.09	36.55	36.94
6744	NYSE	SF	Thu, Feb 28, 2019	36.60	36.70	36.25	36.29
6743	NYSE	SF	Wed, Feb 27, 2019	36.66	36.84	36.20	36.59
6742	NYSE	SF	Tue, Feb 26, 2019	36.91	37.47	36.61	36.68
6741	NYSE	SF	Mon, Feb 25, 2019	37.51	38.02	37.34	37.35
6740	NYSE	SF	Fri, Feb 22, 2019	36.65	37.38	36.46	37.17
6739	NYSE	SF	Thu, Feb 21, 2019	36.59	36.94	36.21	36.51
6738	NYSE	SF	Wed, Feb 20, 2019	36.33	36.60	36.09	36.59
6737	NYSE	SF	Tue, Feb 19, 2019	35.86	36.46	35.85	36.29
6736	NYSE	SF	Fri, Feb 15, 2019	35.80	36.38	35.70	36.19
6735	NYSE	SF	Thu, Feb 14, 2019	34.31	35.64	33.79	35.34
6734	NYSE	SF	Wed, Feb 13, 2019	35.58	35.81	34.81	34.89
6733	NYSE	SF	Tue, Feb 12, 2019	35.24	35.77	35.24	35.37
6732	NYSE	SF	Mon, Feb 11, 2019	35.12	35.19	34.65	34.89
6731	NYSE	SF	Fri, Feb 8, 2019	34.33	34.95	34.07	34.95
6730	NYSE	SF	Thu, Feb 7, 2019	34.29	34.89	34.29	34.62
6729	NYSE	SF	Wed, Feb 6, 2019	34.23	34.57	34.11	34.49
6728	NYSE	SF	Tue, Feb 5, 2019	34.21	34.60	34.01	34.38
6727	NYSE	SF	Mon, Feb 4, 2019	33.67	34.18	33.58	34.09
6726	NYSE	SF	Fri, Feb 1, 2019	32.25	34.67	31.93	33.52
6725	NYSE	SF	Thu, Jan 31, 2019	31.30	32.11	31.19	31.91
6724	NYSE	SF	Wed, Jan 30, 2019	32.33	32.33	31.64	31.93
6723	NYSE	SF	Tue, Jan 29, 2019	32.30	32.59	32.19	32.23
6722	NYSE	SF	Mon, Jan 28, 2019	31.99	32.45	31.86	32.35
6721	NYSE	SF	Fri, Jan 25, 2019	31.93	32.57	31.83	32.39
6720	NYSE	SF	Thu, Jan 24, 2019	31.46	31.87	31.31	31.61
6719	NYSE	SF	Wed, Jan 23, 2019	31.91	31.91	30.91	31.50
6718	NYSE	SF	Tue, Jan 22, 2019	31.65	32.11	31.53	31.73
6717	NYSE	SF	Fri, Jan 18, 2019	31.86	32.42	31.56	32.22
6716	NYSE	SF	Thu, Jan 17, 2019	31.34	31.90	31.13	31.63
6715	NYSE	SF	Wed, Jan 16, 2019	31.24	31.70	31.18	31.63
6714	NYSE	SF	Tue, Jan 15, 2019	30.77	30.95	30.24	30.91
6713	NYSE	SF	Mon, Jan 14, 2019	30.29	30.99	30.29	30.81
6712	NYSE	SF	Fri, Jan 11, 2019	29.99	30.72	29.72	30.63
6711	NYSE	SF	Thu, Jan 10, 2019	29.77	30.63	29.74	30.27
6710	NYSE	SF	Wed, Jan 9, 2019	29.56	30.07	29.09	30.02
6709	NYSE	SF	Tue, Jan 8, 2019	28.51	29.43	28.37	29.39
6708	NYSE	SF	Mon, Jan 7, 2019	27.93	28.66	27.41	28.20
6707	NYSE	SF	Fri, Jan 4, 2019	27.19	28.07	26.97	28.04
6706	NYSE	SF	Thu, Jan 3, 2019	27.41	27.49	26.53	26.67
6705	NYSE	SF	Wed, Jan 2, 2019	27.11	28.09	27.05	27.61
6704	NYSE	SF	Mon, Dec 31, 2018	27.62	27.77	26.96	27.61
6703	NYSE	SF	Fri, Dec 28, 2018	27.75	28.06	27.17	27.39
6702	NYSE	SF	Thu, Dec 27, 2018	26.83	27.74	26.57	27.71
6701	NYSE	SF	Wed, Dec 26, 2018	26.14	27.41	25.59	27.38
6700	NYSE	SF	Mon, Dec 24, 2018	25.72	26.75	25.72	26.05
6699	NYSE	SF	Fri, Dec 21, 2018	26.50	27.00	25.91	26.01
6698	NYSE	SF	Thu, Dec 20, 2018	26.15	26.85	26.06	26.50
6697	NYSE	SF	Wed, Dec 19, 2018	26.37	27.47	26.15	26.38
6696	NYSE	SF	Tue, Dec 18, 2018	28.02	28.24	27.07	27.21
6695	NYSE	SF	Mon, Dec 17, 2018	28.04	29.04	27.72	27.81
6694	NYSE	SF	Fri, Dec 14, 2018	29.09	29.22	28.07	28.18
6693	NYSE	SF	Thu, Dec 13, 2018	30.40	30.53	29.41	29.47
6692	NYSE	SF	Wed, Dec 12, 2018	30.48	30.91	29.95	30.40
6691	NYSE	SF	Tue, Dec 11, 2018	30.71	30.78	29.72	29.96
6690	NYSE	SF	Mon, Dec 10, 2018	30.21	30.33	29.37	30.09
6689	NYSE	SF	Fri, Dec 7, 2018	30.56	31.03	30.07	30.25
6688	NYSE	SF	Thu, Dec 6, 2018	29.99	30.68	29.83	30.66
6687	NYSE	SF	Tue, Dec 4, 2018	31.71	31.95	29.89	30.63
6686	NYSE	SF	Mon, Dec 3, 2018	32.75	33.17	31.63	31.94
6685	NYSE	SF	Fri, Nov 30, 2018	32.05	32.53	31.60	32.18
6684	NYSE	SF	Thu, Nov 29, 2018	32.59	33.05	32.00	32.15
6683	NYSE	SF	Wed, Nov 28, 2018	32.78	33.19	32.05	33.01
6682	NYSE	SF	Tue, Nov 27, 2018	32.95	33.25	32.61	32.63
6681	NYSE	SF	Mon, Nov 26, 2018	32.87	33.65	32.87	33.16
6680	NYSE	SF	Fri, Nov 23, 2018	32.13	32.86	32.08	32.32
6679	NYSE	SF	Wed, Nov 21, 2018	31.95	32.92	31.83	32.45
6678	NYSE	SF	Tue, Nov 20, 2018	32.33	32.50	31.67	31.81
6677	NYSE	SF	Mon, Nov 19, 2018	33.11	33.24	32.41	32.75
6676	NYSE	SF	Fri, Nov 16, 2018	32.59	33.31	32.24	33.17
6675	NYSE	SF	Thu, Nov 15, 2018	31.47	32.87	31.42	32.85
6674	NYSE	SF	Wed, Nov 14, 2018	32.43	33.03	31.46	32.05
6673	NYSE	SF	Tue, Nov 13, 2018	31.88	32.55	31.71	32.01
6672	NYSE	SF	Mon, Nov 12, 2018	33.13	33.15	31.71	31.78
6671	NYSE	SF	Fri, Nov 9, 2018	33.43	33.79	32.85	33.21
6670	NYSE	SF	Thu, Nov 8, 2018	33.09	33.66	32.98	33.63
6669	NYSE	SF	Wed, Nov 7, 2018	32.70	33.08	31.97	33.03
6668	NYSE	SF	Tue, Nov 6, 2018	31.69	32.66	31.49	32.35
6667	NYSE	SF	Mon, Nov 5, 2018	31.94	32.28	31.23	31.59
6666	NYSE	SF	Fri, Nov 2, 2018	31.68	32.15	31.53	31.82
6665	NYSE	SF	Thu, Nov 1, 2018	30.61	31.39	30.59	31.11
6664	NYSE	SF	Wed, Oct 31, 2018	30.41	31.14	30.01	30.48
6663	NYSE	SF	Tue, Oct 30, 2018	29.20	29.59	28.81	29.51
6662	NYSE	SF	Mon, Oct 29, 2018	29.19	29.53	28.37	28.73
6661	NYSE	SF	Fri, Oct 26, 2018	28.59	28.99	28.34	28.72
6660	NYSE	SF	Thu, Oct 25, 2018	29.21	29.21	28.41	29.00
6659	NYSE	SF	Wed, Oct 24, 2018	30.37	30.37	28.74	28.78
6658	NYSE	SF	Tue, Oct 23, 2018	30.39	30.84	30.09	30.49
6657	NYSE	SF	Mon, Oct 22, 2018	31.92	31.92	31.01	31.20
6656	NYSE	SF	Fri, Oct 19, 2018	31.83	32.23	31.55	31.84
6655	NYSE	SF	Thu, Oct 18, 2018	32.66	32.75	31.78	31.89
6654	NYSE	SF	Wed, Oct 17, 2018	32.65	32.83	32.08	32.75
6653	NYSE	SF	Tue, Oct 16, 2018	32.28	32.85	31.60	32.83
6652	NYSE	SF	Mon, Oct 15, 2018	31.59	32.30	31.53	31.93
6651	NYSE	SF	Fri, Oct 12, 2018	33.15	33.27	31.57	31.70
6650	NYSE	SF	Thu, Oct 11, 2018	32.74	33.37	32.31	32.34
6649	NYSE	SF	Wed, Oct 10, 2018	34.13	34.55	32.99	33.03
6648	NYSE	SF	Tue, Oct 9, 2018	34.21	34.85	34.00	34.13
6647	NYSE	SF	Mon, Oct 8, 2018	34.16	34.51	33.75	34.33
6646	NYSE	SF	Fri, Oct 5, 2018	34.95	35.01	34.13	34.39
6645	NYSE	SF	Thu, Oct 4, 2018	34.69	35.11	34.49	34.84
6644	NYSE	SF	Wed, Oct 3, 2018	35.05	35.49	34.49	34.59
6643	NYSE	SF	Tue, Oct 2, 2018	34.03	34.49	33.62	33.89
6642	NYSE	SF	Mon, Oct 1, 2018	34.55	34.55	33.40	34.12
6641	NYSE	SF	Fri, Sep 28, 2018	34.46	34.87	34.00	34.17
6640	NYSE	SF	Thu, Sep 27, 2018	34.87	34.90	34.30	34.75
6639	NYSE	SF	Wed, Sep 26, 2018	36.07	36.11	34.72	34.75
6638	NYSE	SF	Tue, Sep 25, 2018	36.15	36.15	35.87	36.01
6637	NYSE	SF	Mon, Sep 24, 2018	36.49	36.52	35.61	36.03
6636	NYSE	SF	Fri, Sep 21, 2018	37.13	37.23	36.50	36.62
6635	NYSE	SF	Thu, Sep 20, 2018	37.18	37.39	36.82	37.11
6634	NYSE	SF	Wed, Sep 19, 2018	36.19	36.93	36.18	36.90
6633	NYSE	SF	Tue, Sep 18, 2018	36.34	36.43	35.81	36.07
6632	NYSE	SF	Mon, Sep 17, 2018	37.00	37.14	36.13	36.19
6631	NYSE	SF	Fri, Sep 14, 2018	36.76	37.44	36.76	37.07
6630	NYSE	SF	Thu, Sep 13, 2018	36.79	37.01	36.32	36.66
6629	NYSE	SF	Wed, Sep 12, 2018	36.93	36.97	36.21	36.59
6628	NYSE	SF	Tue, Sep 11, 2018	36.95	37.38	36.68	37.03
6627	NYSE	SF	Mon, Sep 10, 2018	36.34	36.94	36.17	36.93
6626	NYSE	SF	Fri, Sep 7, 2018	36.52	36.62	35.73	36.11
6625	NYSE	SF	Thu, Sep 6, 2018	37.01	37.06	36.05	36.22
6624	NYSE	SF	Wed, Sep 5, 2018	36.97	37.33	36.83	37.06
6623	NYSE	SF	Tue, Sep 4, 2018	37.14	37.39	36.65	37.08
6622	NYSE	SF	Fri, Aug 31, 2018	37.03	37.33	36.85	37.25
6621	NYSE	SF	Thu, Aug 30, 2018	37.49	37.60	37.05	37.21
6620	NYSE	SF	Wed, Aug 29, 2018	37.38	37.66	36.79	37.51
6619	NYSE	SF	Tue, Aug 28, 2018	36.93	37.32	36.82	37.24
6618	NYSE	SF	Mon, Aug 27, 2018	36.72	37.49	36.69	36.83
6617	NYSE	SF	Fri, Aug 24, 2018	36.11	36.59	35.96	36.45
6616	NYSE	SF	Thu, Aug 23, 2018	36.34	36.34	35.65	35.90
6615	NYSE	SF	Wed, Aug 22, 2018	35.87	36.42	35.87	36.29
6614	NYSE	SF	Tue, Aug 21, 2018	35.88	36.39	35.88	36.14
6613	NYSE	SF	Mon, Aug 20, 2018	36.23	36.55	35.99	36.21
6612	NYSE	SF	Fri, Aug 17, 2018	36.14	36.29	35.90	36.11
6611	NYSE	SF	Thu, Aug 16, 2018	36.20	36.81	36.07	36.26
6610	NYSE	SF	Wed, Aug 15, 2018	35.64	36.05	35.56	35.86
6609	NYSE	SF	Tue, Aug 14, 2018	35.71	36.31	35.71	36.18
6608	NYSE	SF	Mon, Aug 13, 2018	35.65	36.37	35.44	35.53
6607	NYSE	SF	Fri, Aug 10, 2018	35.65	36.05	35.43	35.75
6606	NYSE	SF	Thu, Aug 9, 2018	36.96	36.96	36.28	36.35
6605	NYSE	SF	Wed, Aug 8, 2018	37.14	37.33	36.93	36.95
6604	NYSE	SF	Tue, Aug 7, 2018	36.96	37.52	36.96	37.17
6603	NYSE	SF	Mon, Aug 6, 2018	36.83	36.97	36.45	36.82
6602	NYSE	SF	Fri, Aug 3, 2018	36.81	37.29	36.61	36.84
6601	NYSE	SF	Thu, Aug 2, 2018	36.56	37.49	36.38	36.93
6600	NYSE	SF	Wed, Aug 1, 2018	36.92	37.29	36.11	37.10
6599	NYSE	SF	Tue, Jul 31, 2018	36.20	38.09	36.20	36.75
6598	NYSE	SF	Mon, Jul 30, 2018	35.42	35.62	35.11	35.43
6597	NYSE	SF	Fri, Jul 27, 2018	35.53	35.93	35.11	35.26
6596	NYSE	SF	Thu, Jul 26, 2018	35.83	36.41	35.43	35.53
6595	NYSE	SF	Wed, Jul 25, 2018	36.07	36.07	35.04	35.74
6594	NYSE	SF	Tue, Jul 24, 2018	36.37	36.57	35.73	35.99
6593	NYSE	SF	Mon, Jul 23, 2018	35.74	36.29	35.73	36.07
6592	NYSE	SF	Fri, Jul 20, 2018	35.61	35.96	35.40	35.66
6591	NYSE	SF	Thu, Jul 19, 2018	36.09	36.09	35.55	35.64
6590	NYSE	SF	Wed, Jul 18, 2018	35.57	36.28	35.48	36.19
6589	NYSE	SF	Tue, Jul 17, 2018	35.03	35.61	34.95	35.41
6588	NYSE	SF	Mon, Jul 16, 2018	34.89	35.17	34.61	34.92
6587	NYSE	SF	Fri, Jul 13, 2018	34.65	34.89	34.22	34.44
6586	NYSE	SF	Thu, Jul 12, 2018	35.42	35.42	34.67	34.73
6585	NYSE	SF	Wed, Jul 11, 2018	35.58	35.85	35.24	35.33
6584	NYSE	SF	Tue, Jul 10, 2018	36.07	36.19	35.71	35.93
6583	NYSE	SF	Mon, Jul 9, 2018	35.26	36.06	35.07	36.05
6582	NYSE	SF	Fri, Jul 6, 2018	35.07	35.18	34.55	35.03
6581	NYSE	SF	Thu, Jul 5, 2018	34.96	35.08	34.26	34.79
6580	NYSE	SF	Tue, Jul 3, 2018	35.19	35.25	34.38	34.45
6579	NYSE	SF	Mon, Jul 2, 2018	34.38	34.97	34.36	34.96
6578	NYSE	SF	Fri, Jun 29, 2018	35.63	35.67	34.81	34.83
6577	NYSE	SF	Thu, Jun 28, 2018	35.51	35.88	35.10	35.25
6576	NYSE	SF	Wed, Jun 27, 2018	36.20	36.68	35.53	35.57
6575	NYSE	SF	Tue, Jun 26, 2018	36.42	36.81	36.19	36.50
6574	NYSE	SF	Mon, Jun 25, 2018	37.36	37.36	36.15	36.34
6573	NYSE	SF	Fri, Jun 22, 2018	38.43	38.69	37.51	37.57
6572	NYSE	SF	Thu, Jun 21, 2018	37.63	38.42	37.14	38.15
6571	NYSE	SF	Wed, Jun 20, 2018	38.02	38.12	37.29	37.62
6570	NYSE	SF	Tue, Jun 19, 2018	38.20	38.52	37.78	37.91
6569	NYSE	SF	Mon, Jun 18, 2018	39.17	39.43	38.95	39.09
6568	NYSE	SF	Fri, Jun 15, 2018	39.31	39.47	38.67	39.46
6567	NYSE	SF	Thu, Jun 14, 2018	40.07	40.31	39.53	39.63
6566	NYSE	SF	Wed, Jun 13, 2018	39.93	40.51	39.69	40.01
6565	NYSE	SF	Tue, Jun 12, 2018	40.57	40.63	39.51	39.82
6564	NYSE	SF	Mon, Jun 11, 2018	41.14	41.28	40.38	40.38
6563	NYSE	SF	Fri, Jun 8, 2018	40.85	41.09	40.65	40.93
6562	NYSE	SF	Thu, Jun 7, 2018	41.24	41.29	40.77	40.87
6561	NYSE	SF	Wed, Jun 6, 2018	40.11	41.09	39.93	41.07
6560	NYSE	SF	Tue, Jun 5, 2018	39.34	40.03	39.25	39.95
6559	NYSE	SF	Mon, Jun 4, 2018	39.95	39.97	39.39	39.81
6558	NYSE	SF	Fri, Jun 1, 2018	39.95	40.16	39.53	39.62
6557	NYSE	SF	Thu, May 31, 2018	39.52	40.06	39.00	39.20
6556	NYSE	SF	Wed, May 30, 2018	40.03	40.59	39.77	40.11
6555	NYSE	SF	Tue, May 29, 2018	39.52	40.20	39.09	39.29
6554	NYSE	SF	Fri, May 25, 2018	39.96	40.64	39.95	40.47
6553	NYSE	SF	Thu, May 24, 2018	39.74	40.44	39.62	40.41
6552	NYSE	SF	Wed, May 23, 2018	40.18	40.70	39.99	40.33
6551	NYSE	SF	Tue, May 22, 2018	40.27	41.12	40.19	40.73
6550	NYSE	SF	Mon, May 21, 2018	40.11	40.51	40.01	40.21
6549	NYSE	SF	Fri, May 18, 2018	39.74	40.12	39.74	39.81
6548	NYSE	SF	Thu, May 17, 2018	39.64	40.31	39.57	40.03
6547	NYSE	SF	Wed, May 16, 2018	39.31	40.03	39.31	39.63
6546	NYSE	SF	Tue, May 15, 2018	38.83	39.82	38.83	39.33
6545	NYSE	SF	Mon, May 14, 2018	39.69	39.71	38.71	38.91
6544	NYSE	SF	Fri, May 11, 2018	40.31	40.54	39.60	39.60
6543	NYSE	SF	Thu, May 10, 2018	39.96	40.51	39.95	40.25
6542	NYSE	SF	Wed, May 9, 2018	40.03	40.53	39.94	40.15
6541	NYSE	SF	Tue, May 8, 2018	39.52	40.34	39.29	39.93
6540	NYSE	SF	Mon, May 7, 2018	38.91	39.78	38.58	39.52
6539	NYSE	SF	Fri, May 4, 2018	37.57	39.03	37.23	38.74
6538	NYSE	SF	Thu, May 3, 2018	38.27	38.43	37.63	37.95
6537	NYSE	SF	Wed, May 2, 2018	39.61	39.67	38.43	38.50
6536	NYSE	SF	Tue, May 1, 2018	39.67	40.25	38.68	39.60
6535	NYSE	SF	Mon, Apr 30, 2018	39.61	39.86	38.85	38.85
6534	NYSE	SF	Fri, Apr 27, 2018	39.01	39.45	38.55	39.43
6533	NYSE	SF	Thu, Apr 26, 2018	38.63	39.28	38.30	39.09
6532	NYSE	SF	Wed, Apr 25, 2018	38.92	38.92	38.15	38.57
6531	NYSE	SF	Tue, Apr 24, 2018	39.16	39.43	38.35	38.72
6530	NYSE	SF	Mon, Apr 23, 2018	39.25	39.42	38.69	38.85
6529	NYSE	SF	Fri, Apr 20, 2018	39.33	39.67	39.07	39.23
6528	NYSE	SF	Thu, Apr 19, 2018	39.19	39.70	39.11	39.45
6527	NYSE	SF	Wed, Apr 18, 2018	39.58	39.75	38.95	39.05
6526	NYSE	SF	Tue, Apr 17, 2018	39.67	39.70	39.27	39.37
6525	NYSE	SF	Mon, Apr 16, 2018	39.03	39.49	38.89	39.25
6524	NYSE	SF	Fri, Apr 13, 2018	39.55	39.55	38.40	38.58
6523	NYSE	SF	Thu, Apr 12, 2018	38.80	39.67	38.53	39.13
6522	NYSE	SF	Wed, Apr 11, 2018	38.30	38.83	37.98	38.52
6521	NYSE	SF	Tue, Apr 10, 2018	38.47	38.96	38.01	38.70
6520	NYSE	SF	Mon, Apr 9, 2018	37.84	38.61	37.68	37.76
6519	NYSE	SF	Fri, Apr 6, 2018	38.21	38.57	37.22	37.61
6518	NYSE	SF	Thu, Apr 5, 2018	38.85	39.11	38.39	38.72
6517	NYSE	SF	Wed, Apr 4, 2018	37.54	38.48	37.54	38.37
6516	NYSE	SF	Tue, Apr 3, 2018	38.59	38.98	38.13	38.77
6515	NYSE	SF	Mon, Apr 2, 2018	39.35	39.55	37.79	38.30
6514	NYSE	SF	Thu, Mar 29, 2018	38.63	39.69	38.52	39.49
6513	NYSE	SF	Wed, Mar 28, 2018	38.10	38.71	37.71	38.53
6512	NYSE	SF	Tue, Mar 27, 2018	39.15	39.22	37.57	38.07
6511	NYSE	SF	Mon, Mar 26, 2018	38.72	39.07	37.98	38.96
6510	NYSE	SF	Fri, Mar 23, 2018	39.99	40.24	37.83	37.83
6509	NYSE	SF	Thu, Mar 22, 2018	41.91	42.18	39.89	39.95
6508	NYSE	SF	Wed, Mar 21, 2018	42.26	43.06	42.11	42.59
6507	NYSE	SF	Tue, Mar 20, 2018	42.39	42.66	42.18	42.31
6506	NYSE	SF	Mon, Mar 19, 2018	43.19	43.44	41.49	42.26
6505	NYSE	SF	Fri, Mar 16, 2018	43.11	43.79	42.93	43.45
6504	NYSE	SF	Thu, Mar 15, 2018	43.35	43.62	42.66	42.95
6503	NYSE	SF	Wed, Mar 14, 2018	44.27	44.55	43.12	43.35
6502	NYSE	SF	Tue, Mar 13, 2018	45.31	45.47	44.03	44.17
6501	NYSE	SF	Mon, Mar 12, 2018	45.15	45.54	44.86	45.11
6500	NYSE	SF	Fri, Mar 9, 2018	43.83	45.26	43.83	45.14
6499	NYSE	SF	Thu, Mar 8, 2018	43.48	43.48	42.75	43.37
6498	NYSE	SF	Wed, Mar 7, 2018	42.77	43.54	42.75	43.37
6497	NYSE	SF	Tue, Mar 6, 2018	42.86	43.35	42.39	43.27
6496	NYSE	SF	Mon, Mar 5, 2018	41.55	42.85	41.35	42.57
6495	NYSE	SF	Fri, Mar 2, 2018	41.63	42.16	40.62	41.99
6494	NYSE	SF	Thu, Mar 1, 2018	42.53	43.04	41.88	42.15
6493	NYSE	SF	Wed, Feb 28, 2018	43.19	43.75	42.58	42.58
6492	NYSE	SF	Tue, Feb 27, 2018	43.23	44.06	43.01	43.03
6491	NYSE	SF	Mon, Feb 26, 2018	42.59	43.37	42.34	43.19
6490	NYSE	SF	Fri, Feb 23, 2018	41.75	42.36	41.58	42.31
6489	NYSE	SF	Thu, Feb 22, 2018	41.99	42.33	41.43	41.63
6488	NYSE	SF	Wed, Feb 21, 2018	41.84	42.59	41.69	41.83
6487	NYSE	SF	Tue, Feb 20, 2018	41.45	42.03	41.45	41.83
6486	NYSE	SF	Fri, Feb 16, 2018	41.55	42.09	41.53	41.78
6485	NYSE	SF	Thu, Feb 15, 2018	42.13	42.51	41.32	41.89
6484	NYSE	SF	Wed, Feb 14, 2018	40.35	41.89	40.09	41.87
6483	NYSE	SF	Tue, Feb 13, 2018	40.27	40.72	40.05	40.65
6482	NYSE	SF	Mon, Feb 12, 2018	40.37	41.55	40.27	40.79
6481	NYSE	SF	Fri, Feb 9, 2018	40.30	40.53	38.49	40.17
6480	NYSE	SF	Thu, Feb 8, 2018	41.84	41.84	39.63	39.66
6479	NYSE	SF	Wed, Feb 7, 2018	41.60	42.45	41.43	41.79
6478	NYSE	SF	Tue, Feb 6, 2018	39.91	42.13	39.57	42.06
6477	NYSE	SF	Mon, Feb 5, 2018	42.75	43.33	40.90	41.26
6476	NYSE	SF	Fri, Feb 2, 2018	44.98	45.41	43.17	43.25
6475	NYSE	SF	Thu, Feb 1, 2018	44.83	45.31	44.13	45.31
6474	NYSE	SF	Wed, Jan 31, 2018	44.57	45.84	44.51	45.01
6473	NYSE	SF	Tue, Jan 30, 2018	44.39	44.77	43.02	44.02
6472	NYSE	SF	Mon, Jan 29, 2018	44.11	44.62	43.49	43.61
6471	NYSE	SF	Fri, Jan 26, 2018	44.10	44.38	43.55	44.24
6470	NYSE	SF	Thu, Jan 25, 2018	44.47	44.47	43.39	43.80
6469	NYSE	SF	Wed, Jan 24, 2018	44.44	44.60	43.69	44.17
6468	NYSE	SF	Tue, Jan 23, 2018	43.69	44.11	43.31	44.05
6467	NYSE	SF	Mon, Jan 22, 2018	44.27	44.27	43.45	43.90
6466	NYSE	SF	Fri, Jan 19, 2018	43.47	44.29	43.47	44.28
6465	NYSE	SF	Thu, Jan 18, 2018	44.29	44.35	43.24	43.49
6464	NYSE	SF	Wed, Jan 17, 2018	44.11	44.39	43.55	44.28
6463	NYSE	SF	Tue, Jan 16, 2018	45.02	45.63	43.24	43.76
6462	NYSE	SF	Fri, Jan 12, 2018	45.00	45.81	44.61	44.99
6461	NYSE	SF	Thu, Jan 11, 2018	44.11	44.72	43.67	44.67
6460	NYSE	SF	Wed, Jan 10, 2018	43.35	44.21	43.35	43.80
6459	NYSE	SF	Tue, Jan 9, 2018	43.26	44.05	43.16	43.59
6458	NYSE	SF	Mon, Jan 8, 2018	43.48	43.53	42.95	43.13
6457	NYSE	SF	Fri, Jan 5, 2018	42.08	43.09	41.84	43.03
6456	NYSE	SF	Thu, Jan 4, 2018	41.29	42.40	41.29	41.90
6455	NYSE	SF	Wed, Jan 3, 2018	40.73	41.39	40.57	40.95
6454	NYSE	SF	Tue, Jan 2, 2018	39.75	40.28	39.46	40.17
6453	NYSE	SF	Fri, Dec 29, 2017	40.13	40.17	39.69	39.71
6452	NYSE	SF	Thu, Dec 28, 2017	39.93	40.05	39.51	39.93
6451	NYSE	SF	Wed, Dec 27, 2017	40.17	40.25	39.75	39.83
6450	NYSE	SF	Tue, Dec 26, 2017	40.33	40.64	40.01	40.09
6449	NYSE	SF	Fri, Dec 22, 2017	40.77	40.93	40.05	40.44
6448	NYSE	SF	Thu, Dec 21, 2017	40.23	40.98	40.23	40.78
6447	NYSE	SF	Wed, Dec 20, 2017	40.54	40.79	40.03	40.29
6446	NYSE	SF	Tue, Dec 19, 2017	40.83	40.85	40.17	40.21
6445	NYSE	SF	Mon, Dec 18, 2017	40.11	40.95	40.11	40.51
6444	NYSE	SF	Fri, Dec 15, 2017	39.11	39.78	38.69	39.63
6443	NYSE	SF	Thu, Dec 14, 2017	39.42	39.53	38.69	38.78
6442	NYSE	SF	Wed, Dec 13, 2017	39.91	40.13	39.20	39.27
6441	NYSE	SF	Tue, Dec 12, 2017	39.43	40.21	39.36	39.95
6440	NYSE	SF	Mon, Dec 11, 2017	39.96	39.99	39.15	39.19
6439	NYSE	SF	Fri, Dec 8, 2017	39.87	40.17	39.20	40.01
6438	NYSE	SF	Thu, Dec 7, 2017	38.71	39.83	38.70	39.51
6437	NYSE	SF	Wed, Dec 6, 2017	38.76	39.13	38.72	39.51
6436	NYSE	SF	Tue, Dec 5, 2017	40.11	40.19	38.88	38.91
6435	NYSE	SF	Mon, Dec 4, 2017	39.60	40.61	39.60	40.07
6434	NYSE	SF	Fri, Dec 1, 2017	38.28	38.79	36.87	38.76
6433	NYSE	SF	Thu, Nov 30, 2017	37.36	37.87	36.97	37.49
6432	NYSE	SF	Wed, Nov 29, 2017	36.67	37.58	36.55	36.97
6431	NYSE	SF	Tue, Nov 28, 2017	35.50	36.43	35.35	36.38
6430	NYSE	SF	Mon, Nov 27, 2017	35.15	35.75	35.11	35.44
6429	NYSE	SF	Fri, Nov 24, 2017	35.53	35.70	35.12	35.13
6428	NYSE	SF	Wed, Nov 22, 2017	35.83	36.15	35.32	35.33
6427	NYSE	SF	Tue, Nov 21, 2017	35.44	35.68	35.20	35.68
6426	NYSE	SF	Mon, Nov 20, 2017	34.86	35.24	34.81	35.20
6425	NYSE	SF	Fri, Nov 17, 2017	34.69	34.90	34.41	34.73
6424	NYSE	SF	Thu, Nov 16, 2017	35.02	35.29	34.95	34.98
6423	NYSE	SF	Wed, Nov 15, 2017	34.29	35.10	34.25	34.78
6422	NYSE	SF	Tue, Nov 14, 2017	35.03	35.37	34.69	34.91
6421	NYSE	SF	Mon, Nov 13, 2017	34.77	35.27	34.67	35.27
6420	NYSE	SF	Fri, Nov 10, 2017	35.00	35.27	34.76	35.06
6419	NYSE	SF	Thu, Nov 9, 2017	34.55	35.11	34.30	34.95
6418	NYSE	SF	Wed, Nov 8, 2017	34.59	35.32	34.31	34.88
6417	NYSE	SF	Tue, Nov 7, 2017	35.49	35.61	34.36	34.79
6416	NYSE	SF	Mon, Nov 6, 2017	35.39	35.80	35.19	35.55
6415	NYSE	SF	Fri, Nov 3, 2017	35.88	35.91	35.10	35.47
6414	NYSE	SF	Thu, Nov 2, 2017	35.06	36.19	34.88	35.97
6413	NYSE	SF	Wed, Nov 1, 2017	35.39	35.77	34.88	35.03
6412	NYSE	SF	Tue, Oct 31, 2017	35.43	36.00	34.65	35.35
6411	NYSE	SF	Mon, Oct 30, 2017	34.35	34.68	34.04	34.48
6410	NYSE	SF	Fri, Oct 27, 2017	34.53	34.69	33.96	34.66
6409	NYSE	SF	Thu, Oct 26, 2017	34.89	34.93	34.18	34.56
6408	NYSE	SF	Wed, Oct 25, 2017	35.51	35.51	34.77	34.94
6407	NYSE	SF	Tue, Oct 24, 2017	35.10	35.40	35.01	35.26
6406	NYSE	SF	Mon, Oct 23, 2017	35.23	35.36	34.65	34.90
6405	NYSE	SF	Fri, Oct 20, 2017	35.27	35.31	34.88	35.21
6404	NYSE	SF	Thu, Oct 19, 2017	34.21	34.71	34.07	34.71
6403	NYSE	SF	Wed, Oct 18, 2017	34.32	34.79	34.07	34.57
6402	NYSE	SF	Tue, Oct 17, 2017	35.07	35.07	34.07	34.08
6401	NYSE	SF	Mon, Oct 16, 2017	35.17	35.49	34.67	34.90
6400	NYSE	SF	Fri, Oct 13, 2017	35.32	35.35	34.80	35.17
6399	NYSE	SF	Thu, Oct 12, 2017	35.63	35.96	35.25	35.31
6398	NYSE	SF	Wed, Oct 11, 2017	35.35	35.86	35.22	35.54
6397	NYSE	SF	Tue, Oct 10, 2017	35.28	35.56	35.18	35.47
6396	NYSE	SF	Mon, Oct 9, 2017	35.61	35.76	35.10	35.25
6395	NYSE	SF	Fri, Oct 6, 2017	35.87	35.91	35.08	35.63
6394	NYSE	SF	Thu, Oct 5, 2017	35.65	35.94	35.58	35.64
6393	NYSE	SF	Wed, Oct 4, 2017	36.19	36.20	35.48	35.61
6392	NYSE	SF	Tue, Oct 3, 2017	36.19	36.49	36.07	36.21
6391	NYSE	SF	Mon, Oct 2, 2017	35.72	36.08	35.56	35.99
6390	NYSE	SF	Fri, Sep 29, 2017	35.61	36.05	35.46	35.64
6389	NYSE	SF	Thu, Sep 28, 2017	34.91	35.59	34.81	35.59
6388	NYSE	SF	Wed, Sep 27, 2017	34.93	35.57	34.71	35.30
6387	NYSE	SF	Tue, Sep 26, 2017	34.11	34.53	33.87	34.29
6386	NYSE	SF	Mon, Sep 25, 2017	33.83	34.11	33.63	33.91
6385	NYSE	SF	Fri, Sep 22, 2017	33.68	34.10	33.47	33.93
6384	NYSE	SF	Thu, Sep 21, 2017	33.33	33.77	33.13	33.73
6383	NYSE	SF	Wed, Sep 20, 2017	33.15	33.72	32.84	33.33
6382	NYSE	SF	Tue, Sep 19, 2017	33.05	33.31	32.78	33.07
6381	NYSE	SF	Mon, Sep 18, 2017	32.44	32.97	32.27	32.93
6380	NYSE	SF	Fri, Sep 15, 2017	32.06	32.38	31.95	32.29
6379	NYSE	SF	Thu, Sep 14, 2017	32.30	32.56	32.00	32.06
6378	NYSE	SF	Wed, Sep 13, 2017	32.16	32.33	31.65	32.27
6377	NYSE	SF	Tue, Sep 12, 2017	31.88	32.31	31.75	32.21
6376	NYSE	SF	Mon, Sep 11, 2017	30.97	31.80	30.82	31.57
6375	NYSE	SF	Fri, Sep 8, 2017	30.11	30.86	30.11	30.40
6374	NYSE	SF	Thu, Sep 7, 2017	30.63	30.79	29.63	30.16
6373	NYSE	SF	Wed, Sep 6, 2017	30.71	30.82	30.15	30.65
6372	NYSE	SF	Tue, Sep 5, 2017	32.01	32.02	30.38	30.50
6371	NYSE	SF	Fri, Sep 1, 2017	31.98	32.31	31.59	32.31
6370	NYSE	SF	Thu, Aug 31, 2017	31.77	32.01	31.57	31.83
6369	NYSE	SF	Wed, Aug 30, 2017	31.22	31.61	31.15	31.55
6368	NYSE	SF	Tue, Aug 29, 2017	31.01	31.49	31.01	31.19
6367	NYSE	SF	Mon, Aug 28, 2017	31.86	31.96	31.63	31.73
6366	NYSE	SF	Fri, Aug 25, 2017	32.23	32.23	31.53	31.73
6365	NYSE	SF	Thu, Aug 24, 2017	32.58	32.65	31.92	31.98
6364	NYSE	SF	Wed, Aug 23, 2017	32.01	32.71	31.98	32.39
6363	NYSE	SF	Tue, Aug 22, 2017	31.99	32.48	31.81	32.48
6362	NYSE	SF	Mon, Aug 21, 2017	32.18	32.22	31.58	31.84
6361	NYSE	SF	Fri, Aug 18, 2017	31.72	32.33	31.63	32.27
6360	NYSE	SF	Thu, Aug 17, 2017	32.86	33.17	31.95	31.99
6359	NYSE	SF	Wed, Aug 16, 2017	33.69	33.74	33.10	33.19
6358	NYSE	SF	Tue, Aug 15, 2017	34.13	34.23	33.53	33.57
6357	NYSE	SF	Mon, Aug 14, 2017	33.70	34.07	33.69	33.79
6356	NYSE	SF	Fri, Aug 11, 2017	32.87	33.45	32.83	33.19
6355	NYSE	SF	Thu, Aug 10, 2017	33.39	33.86	33.05	33.05
6354	NYSE	SF	Wed, Aug 9, 2017	33.07	33.71	32.99	33.69
6353	NYSE	SF	Tue, Aug 8, 2017	33.44	34.29	33.40	33.77
6352	NYSE	SF	Mon, Aug 7, 2017	33.31	33.53	33.16	33.53
6351	NYSE	SF	Fri, Aug 4, 2017	33.53	33.57	33.13	33.32
6350	NYSE	SF	Thu, Aug 3, 2017	33.33	33.44	32.99	33.14
6349	NYSE	SF	Wed, Aug 2, 2017	34.06	34.19	33.21	33.42
6348	NYSE	SF	Tue, Aug 1, 2017	34.29	34.33	33.67	34.05
6347	NYSE	SF	Mon, Jul 31, 2017	34.22	34.67	33.31	33.90
6346	NYSE	SF	Fri, Jul 28, 2017	32.97	34.03	32.97	33.57
6345	NYSE	SF	Thu, Jul 27, 2017	33.17	33.20	32.48	33.01
6344	NYSE	SF	Wed, Jul 26, 2017	33.37	33.45	33.04	33.09
6343	NYSE	SF	Tue, Jul 25, 2017	32.65	33.35	32.65	33.31
6342	NYSE	SF	Mon, Jul 24, 2017	31.66	32.15	31.66	32.10
6341	NYSE	SF	Fri, Jul 21, 2017	31.94	32.25	31.21	31.66
6340	NYSE	SF	Thu, Jul 20, 2017	31.72	31.86	31.43	31.77
6339	NYSE	SF	Wed, Jul 19, 2017	31.67	31.99	31.38	31.66
6338	NYSE	SF	Tue, Jul 18, 2017	31.20	31.63	31.15	31.54
6337	NYSE	SF	Mon, Jul 17, 2017	30.95	31.52	30.81	31.48
6336	NYSE	SF	Fri, Jul 14, 2017	30.95	31.42	30.95	31.11
6335	NYSE	SF	Thu, Jul 13, 2017	31.31	31.55	31.06	31.55
6334	NYSE	SF	Wed, Jul 12, 2017	31.06	31.58	31.06	31.14
6333	NYSE	SF	Tue, Jul 11, 2017	31.14	31.21	30.71	31.11
6332	NYSE	SF	Mon, Jul 10, 2017	30.89	31.43	30.65	31.16
6331	NYSE	SF	Fri, Jul 7, 2017	31.03	31.17	30.69	31.00
6330	NYSE	SF	Thu, Jul 6, 2017	31.43	31.58	30.87	30.91
6329	NYSE	SF	Wed, Jul 5, 2017	31.38	31.58	30.85	31.43
6328	NYSE	SF	Mon, Jul 3, 2017	31.01	31.65	30.77	31.34
6327	NYSE	SF	Fri, Jun 30, 2017	30.78	30.86	30.31	30.65
6326	NYSE	SF	Thu, Jun 29, 2017	30.79	31.17	30.11	30.57
6325	NYSE	SF	Wed, Jun 28, 2017	30.22	30.63	30.17	30.43
6324	NYSE	SF	Tue, Jun 27, 2017	29.57	30.33	29.37	29.92
6323	NYSE	SF	Mon, Jun 26, 2017	28.91	29.43	28.61	29.31
6322	NYSE	SF	Fri, Jun 23, 2017	29.23	29.34	28.64	28.79
6321	NYSE	SF	Thu, Jun 22, 2017	28.91	29.24	28.88	28.96
6320	NYSE	SF	Wed, Jun 21, 2017	29.68	29.68	29.03	29.15
6319	NYSE	SF	Tue, Jun 20, 2017	30.55	30.63	29.61	29.63
6318	NYSE	SF	Mon, Jun 19, 2017	30.56	30.91	30.43	30.61
6317	NYSE	SF	Fri, Jun 16, 2017	29.19	30.43	29.01	30.29
6316	NYSE	SF	Thu, Jun 15, 2017	30.74	31.31	30.59	30.66
6315	NYSE	SF	Wed, Jun 14, 2017	30.71	31.04	30.11	31.01
6314	NYSE	SF	Tue, Jun 13, 2017	31.00	31.13	30.68	31.09
6313	NYSE	SF	Mon, Jun 12, 2017	30.47	30.99	30.34	30.77
6312	NYSE	SF	Fri, Jun 9, 2017	29.49	30.51	29.49	30.43
6311	NYSE	SF	Thu, Jun 8, 2017	28.51	29.85	28.51	29.35
6310	NYSE	SF	Wed, Jun 7, 2017	28.61	28.91	28.42	28.56
6309	NYSE	SF	Tue, Jun 6, 2017	28.25	28.63	28.03	28.54
6308	NYSE	SF	Mon, Jun 5, 2017	29.01	29.03	28.61	28.63
6307	NYSE	SF	Fri, Jun 2, 2017	28.93	29.30	28.67	28.71
6306	NYSE	SF	Thu, Jun 1, 2017	28.72	29.31	28.19	29.30
6305	NYSE	SF	Wed, May 31, 2017	28.77	28.77	27.95	28.42
6304	NYSE	SF	Tue, May 30, 2017	28.69	28.81	28.35	28.80
6303	NYSE	SF	Fri, May 26, 2017	28.77	29.19	28.64	28.81
6302	NYSE	SF	Thu, May 25, 2017	29.03	29.45	28.78	28.90
6301	NYSE	SF	Wed, May 24, 2017	29.35	29.52	28.57	28.95
6300	NYSE	SF	Tue, May 23, 2017	29.03	29.59	28.61	29.44
6299	NYSE	SF	Mon, May 22, 2017	30.36	30.41	29.66	29.78
6298	NYSE	SF	Fri, May 19, 2017	29.63	30.16	29.61	30.01
6297	NYSE	SF	Thu, May 18, 2017	29.66	30.24	29.38	29.55
6296	NYSE	SF	Wed, May 17, 2017	31.05	31.20	29.53	29.79
6295	NYSE	SF	Tue, May 16, 2017	31.68	32.06	31.39	31.99
6294	NYSE	SF	Mon, May 15, 2017	31.23	31.61	31.23	31.61
6293	NYSE	SF	Fri, May 12, 2017	31.05	31.34	30.65	31.05
6292	NYSE	SF	Thu, May 11, 2017	31.93	31.93	31.23	31.51
6291	NYSE	SF	Wed, May 10, 2017	31.86	32.11	31.68	32.07
6290	NYSE	SF	Tue, May 9, 2017	32.31	32.55	31.86	31.95
6289	NYSE	SF	Mon, May 8, 2017	32.03	32.23	31.67	32.23
6288	NYSE	SF	Fri, May 5, 2017	32.95	32.96	31.76	32.02
6287	NYSE	SF	Thu, May 4, 2017	32.91	32.99	32.39	32.81
6286	NYSE	SF	Wed, May 3, 2017	31.99	32.77	31.91	32.57
6285	NYSE	SF	Tue, May 2, 2017	33.10	33.27	31.88	32.27
6284	NYSE	SF	Mon, May 1, 2017	32.77	33.37	32.59	33.09
6283	NYSE	SF	Fri, Apr 28, 2017	32.43	32.81	32.39	32.58
6282	NYSE	SF	Thu, Apr 27, 2017	32.86	33.11	32.46	32.58
6281	NYSE	SF	Wed, Apr 26, 2017	32.61	33.19	32.54	32.81
6280	NYSE	SF	Tue, Apr 25, 2017	32.98	33.10	32.65	32.65
6279	NYSE	SF	Mon, Apr 24, 2017	32.46	32.76	32.18	32.46
6278	NYSE	SF	Fri, Apr 21, 2017	31.75	31.94	31.05	31.32
6277	NYSE	SF	Thu, Apr 20, 2017	31.75	32.07	31.47	31.84
6276	NYSE	SF	Wed, Apr 19, 2017	31.29	31.58	31.17	31.30
6275	NYSE	SF	Tue, Apr 18, 2017	30.69	31.09	30.34	30.89
6274	NYSE	SF	Mon, Apr 17, 2017	30.53	31.05	30.19	31.03
6273	NYSE	SF	Thu, Apr 13, 2017	30.69	31.26	30.41	30.43
6272	NYSE	SF	Wed, Apr 12, 2017	31.73	31.73	30.88	30.93
6271	NYSE	SF	Tue, Apr 11, 2017	31.44	31.79	31.01	31.77
6270	NYSE	SF	Mon, Apr 10, 2017	32.09	32.49	31.53	31.77
6269	NYSE	SF	Fri, Apr 7, 2017	31.87	32.47	31.87	32.16
6268	NYSE	SF	Thu, Apr 6, 2017	31.56	32.70	31.34	32.37
6267	NYSE	SF	Wed, Apr 5, 2017	33.25	33.31	31.58	31.64
6266	NYSE	SF	Tue, Apr 4, 2017	32.94	33.38	32.67	32.81
6265	NYSE	SF	Mon, Apr 3, 2017	33.56	34.05	32.54	33.27
6264	NYSE	SF	Fri, Mar 31, 2017	33.08	33.83	33.08	33.46
6263	NYSE	SF	Thu, Mar 30, 2017	32.66	33.30	32.66	33.25
6262	NYSE	SF	Wed, Mar 29, 2017	32.57	32.70	32.13	32.67
6261	NYSE	SF	Tue, Mar 28, 2017	31.54	32.80	31.38	32.59
6260	NYSE	SF	Mon, Mar 27, 2017	30.97	31.72	30.76	31.64
6259	NYSE	SF	Fri, Mar 24, 2017	32.41	32.58	31.97	32.17
6258	NYSE	SF	Thu, Mar 23, 2017	32.06	32.70	31.69	32.31
6257	NYSE	SF	Wed, Mar 22, 2017	31.93	32.47	31.71	32.12
6256	NYSE	SF	Tue, Mar 21, 2017	34.90	34.98	32.25	32.42
6255	NYSE	SF	Mon, Mar 20, 2017	34.75	34.99	34.30	34.71
6254	NYSE	SF	Fri, Mar 17, 2017	36.06	36.06	35.17	35.27
6253	NYSE	SF	Thu, Mar 16, 2017	35.65	36.17	35.63	36.00
6252	NYSE	SF	Wed, Mar 15, 2017	35.77	36.11	35.28	35.53
6251	NYSE	SF	Tue, Mar 14, 2017	35.47	35.71	34.96	35.63
6250	NYSE	SF	Mon, Mar 13, 2017	35.61	36.03	35.36	35.67
6249	NYSE	SF	Fri, Mar 10, 2017	36.07	36.07	35.05	35.60
6248	NYSE	SF	Thu, Mar 9, 2017	35.53	35.97	35.32	35.85
6247	NYSE	SF	Wed, Mar 8, 2017	35.79	36.08	35.21	35.22
6246	NYSE	SF	Tue, Mar 7, 2017	35.81	35.81	35.21	35.29
6245	NYSE	SF	Mon, Mar 6, 2017	35.75	35.93	35.41	35.74
6244	NYSE	SF	Fri, Mar 3, 2017	36.16	36.51	35.88	36.14
6243	NYSE	SF	Thu, Mar 2, 2017	37.18	37.21	36.09	36.16
6242	NYSE	SF	Wed, Mar 1, 2017	36.83	37.75	36.83	37.22
6241	NYSE	SF	Tue, Feb 28, 2017	35.65	36.16	35.33	35.97
6240	NYSE	SF	Mon, Feb 27, 2017	36.01	36.45	35.93	36.26
6239	NYSE	SF	Fri, Feb 24, 2017	35.73	36.35	35.44	35.97
6238	NYSE	SF	Thu, Feb 23, 2017	36.76	36.79	36.15	36.47
6237	NYSE	SF	Wed, Feb 22, 2017	36.30	37.11	36.30	36.81
6236	NYSE	SF	Tue, Feb 21, 2017	37.00	37.20	36.58	36.90
6235	NYSE	SF	Fri, Feb 17, 2017	36.63	36.81	36.15	36.75
6234	NYSE	SF	Thu, Feb 16, 2017	36.88	37.12	36.46	36.95
6233	NYSE	SF	Wed, Feb 15, 2017	36.31	37.17	36.14	36.91
6232	NYSE	SF	Tue, Feb 14, 2017	35.60	36.33	35.45	36.16
6231	NYSE	SF	Mon, Feb 13, 2017	35.59	36.07	35.43	35.82
6230	NYSE	SF	Fri, Feb 10, 2017	35.95	35.95	35.39	35.47
6229	NYSE	SF	Thu, Feb 9, 2017	35.28	35.97	35.13	35.59
6228	NYSE	SF	Wed, Feb 8, 2017	35.77	35.94	34.79	35.09
6227	NYSE	SF	Tue, Feb 7, 2017	36.00	36.14	35.77	36.10
6226	NYSE	SF	Mon, Feb 6, 2017	34.93	35.70	34.93	35.67
6225	NYSE	SF	Fri, Feb 3, 2017	34.95	35.80	34.84	35.69
6224	NYSE	SF	Thu, Feb 2, 2017	34.53	34.53	33.90	34.29
6223	NYSE	SF	Wed, Feb 1, 2017	34.09	35.27	33.73	34.73
6222	NYSE	SF	Tue, Jan 31, 2017	32.78	33.93	32.76	33.55
6221	NYSE	SF	Mon, Jan 30, 2017	33.13	33.25	32.39	33.14
6220	NYSE	SF	Fri, Jan 27, 2017	33.85	33.85	33.20	33.47
6219	NYSE	SF	Thu, Jan 26, 2017	33.41	34.04	33.41	33.83
6218	NYSE	SF	Wed, Jan 25, 2017	33.35	33.59	33.08	33.50
6217	NYSE	SF	Tue, Jan 24, 2017	32.62	33.27	32.42	32.93
6216	NYSE	SF	Mon, Jan 23, 2017	32.33	32.71	31.87	32.36
6215	NYSE	SF	Fri, Jan 20, 2017	32.42	32.81	32.37	32.60
6214	NYSE	SF	Thu, Jan 19, 2017	32.85	33.00	32.09	32.41
6213	NYSE	SF	Wed, Jan 18, 2017	32.55	32.78	31.75	32.75
6212	NYSE	SF	Tue, Jan 17, 2017	33.43	33.45	32.22	32.36
6211	NYSE	SF	Fri, Jan 13, 2017	33.57	34.47	33.50	33.81
6210	NYSE	SF	Thu, Jan 12, 2017	33.44	33.47	32.38	33.23
6209	NYSE	SF	Wed, Jan 11, 2017	33.65	33.78	33.15	33.72
6208	NYSE	SF	Tue, Jan 10, 2017	33.57	33.79	33.19	33.66
6207	NYSE	SF	Mon, Jan 9, 2017	33.39	33.81	33.01	33.37
6206	NYSE	SF	Fri, Jan 6, 2017	33.50	34.10	33.28	33.82
6205	NYSE	SF	Thu, Jan 5, 2017	33.90	34.36	33.21	33.55
6204	NYSE	SF	Wed, Jan 4, 2017	33.39	34.27	33.39	34.07
6203	NYSE	SF	Tue, Jan 3, 2017	34.03	34.28	33.01	33.29
6202	NYSE	SF	Fri, Dec 30, 2016	33.44	33.45	33.11	33.30
6201	NYSE	SF	Thu, Dec 29, 2016	33.83	33.98	33.04	33.39
6200	NYSE	SF	Wed, Dec 28, 2016	34.51	34.51	33.59	33.72
6199	NYSE	SF	Tue, Dec 27, 2016	34.55	34.73	34.27	34.48
6198	NYSE	SF	Fri, Dec 23, 2016	34.33	34.47	33.99	34.47
6197	NYSE	SF	Thu, Dec 22, 2016	34.56	34.63	34.03	34.29
6196	NYSE	SF	Wed, Dec 21, 2016	34.87	34.87	34.20	34.58
6195	NYSE	SF	Tue, Dec 20, 2016	33.77	34.91	33.73	34.91
6194	NYSE	SF	Mon, Dec 19, 2016	33.35	33.90	33.01	33.35
6193	NYSE	SF	Fri, Dec 16, 2016	34.59	34.68	33.45	34.56
6192	NYSE	SF	Thu, Dec 15, 2016	34.59	35.07	34.26	34.40
6191	NYSE	SF	Wed, Dec 14, 2016	33.45	34.61	33.23	34.34
6190	NYSE	SF	Tue, Dec 13, 2016	34.23	34.41	33.34	33.81
6189	NYSE	SF	Mon, Dec 12, 2016	34.64	34.88	33.60	34.06
6188	NYSE	SF	Fri, Dec 9, 2016	34.84	35.07	34.28	34.71
6187	NYSE	SF	Thu, Dec 8, 2016	35.15	35.25	33.78	34.95
6186	NYSE	SF	Wed, Dec 7, 2016	33.77	34.88	33.58	34.79
6185	NYSE	SF	Tue, Dec 6, 2016	33.81	33.86	32.97	33.80
6184	NYSE	SF	Mon, Dec 5, 2016	33.52	33.99	33.26	33.48
6183	NYSE	SF	Fri, Dec 2, 2016	33.64	33.73	32.95	33.02
6182	NYSE	SF	Thu, Dec 1, 2016	33.41	34.23	33.41	33.95
6181	NYSE	SF	Wed, Nov 30, 2016	33.34	33.59	32.99	33.23
6180	NYSE	SF	Tue, Nov 29, 2016	32.67	33.09	32.49	32.77
6179	NYSE	SF	Mon, Nov 28, 2016	33.14	33.44	32.54	32.61
6178	NYSE	SF	Fri, Nov 25, 2016	33.73	33.73	33.39	33.68
6177	NYSE	SF	Wed, Nov 23, 2016	33.67	33.85	33.09	33.73
6176	NYSE	SF	Tue, Nov 22, 2016	33.51	33.87	33.21	33.84
6175	NYSE	SF	Mon, Nov 21, 2016	33.75	33.75	33.06	33.32
6174	NYSE	SF	Fri, Nov 18, 2016	33.23	33.95	33.15	33.75
6173	NYSE	SF	Thu, Nov 17, 2016	32.39	33.27	32.13	33.24
6172	NYSE	SF	Wed, Nov 16, 2016	31.57	32.71	31.57	32.37
6171	NYSE	SF	Tue, Nov 15, 2016	31.27	32.44	30.95	32.26
6170	NYSE	SF	Mon, Nov 14, 2016	30.49	31.96	30.49	31.71
6169	NYSE	SF	Fri, Nov 11, 2016	29.07	30.42	28.89	30.37
6168	NYSE	SF	Thu, Nov 10, 2016	27.93	29.59	27.93	29.26
6167	NYSE	SF	Wed, Nov 9, 2016	25.74	27.50	25.73	27.49
6166	NYSE	SF	Tue, Nov 8, 2016	25.28	25.73	25.02	25.39
6165	NYSE	SF	Mon, Nov 7, 2016	25.40	25.72	25.37	25.47
6164	NYSE	SF	Fri, Nov 4, 2016	25.05	25.38	24.47	24.77
6163	NYSE	SF	Thu, Nov 3, 2016	25.87	26.07	24.79	25.01
6162	NYSE	SF	Wed, Nov 2, 2016	26.07	26.13	25.64	25.67
6161	NYSE	SF	Tue, Nov 1, 2016	26.39	26.71	25.82	26.25
6160	NYSE	SF	Mon, Oct 31, 2016	26.37	26.53	26.07	26.09
6159	NYSE	SF	Fri, Oct 28, 2016	26.57	26.77	26.00	26.30
6158	NYSE	SF	Thu, Oct 27, 2016	26.10	26.70	25.99	26.57
6157	NYSE	SF	Wed, Oct 26, 2016	25.35	25.81	25.35	25.73
6156	NYSE	SF	Tue, Oct 25, 2016	25.67	25.79	25.31	25.55
6155	NYSE	SF	Mon, Oct 24, 2016	25.94	25.99	25.52	25.67
6154	NYSE	SF	Fri, Oct 21, 2016	25.25	25.73	25.16	25.57
6153	NYSE	SF	Thu, Oct 20, 2016	25.79	26.09	25.59	25.59
6152	NYSE	SF	Wed, Oct 19, 2016	25.77	26.03	25.57	25.97
6151	NYSE	SF	Tue, Oct 18, 2016	25.86	25.91	25.48	25.60
6150	NYSE	SF	Mon, Oct 17, 2016	25.73	25.78	25.34	25.47
6149	NYSE	SF	Fri, Oct 14, 2016	26.09	26.29	25.55	25.73
6148	NYSE	SF	Thu, Oct 13, 2016	25.67	25.77	25.26	25.58
6147	NYSE	SF	Wed, Oct 12, 2016	26.23	26.47	26.00	26.09
6146	NYSE	SF	Tue, Oct 11, 2016	26.59	26.74	26.05	26.23
6145	NYSE	SF	Mon, Oct 10, 2016	26.98	27.01	26.56	26.66
6144	NYSE	SF	Fri, Oct 7, 2016	26.48	26.69	26.29	26.49
6143	NYSE	SF	Thu, Oct 6, 2016	26.69	26.77	26.30	26.48
6142	NYSE	SF	Wed, Oct 5, 2016	26.26	27.07	26.17	26.69
6141	NYSE	SF	Tue, Oct 4, 2016	25.69	26.17	25.66	26.03
6140	NYSE	SF	Mon, Oct 3, 2016	25.22	25.75	25.22	25.56
6139	NYSE	SF	Fri, Sep 30, 2016	25.09	25.89	24.89	25.63
6138	NYSE	SF	Thu, Sep 29, 2016	25.15	25.45	24.53	24.75
6137	NYSE	SF	Wed, Sep 28, 2016	25.03	25.21	24.68	25.19
6136	NYSE	SF	Tue, Sep 27, 2016	24.74	25.00	24.59	24.91
6135	NYSE	SF	Mon, Sep 26, 2016	25.52	26.06	24.79	24.97
6134	NYSE	SF	Fri, Sep 23, 2016	26.15	26.52	26.01	26.05
6133	NYSE	SF	Thu, Sep 22, 2016	26.30	26.47	26.13	26.32
6132	NYSE	SF	Wed, Sep 21, 2016	25.67	26.19	25.59	26.01
6131	NYSE	SF	Tue, Sep 20, 2016	25.70	25.70	25.37	25.50
6130	NYSE	SF	Mon, Sep 19, 2016	25.34	25.77	25.17	25.42
6129	NYSE	SF	Fri, Sep 16, 2016	25.27	25.33	24.93	25.15
6128	NYSE	SF	Thu, Sep 15, 2016	24.88	25.55	24.88	25.53
6127	NYSE	SF	Wed, Sep 14, 2016	25.28	25.42	24.85	24.89
6126	NYSE	SF	Tue, Sep 13, 2016	25.46	25.79	24.96	25.27
6125	NYSE	SF	Mon, Sep 12, 2016	25.09	25.97	24.91	25.95
6124	NYSE	SF	Fri, Sep 9, 2016	25.58	26.03	25.39	25.40
6123	NYSE	SF	Thu, Sep 8, 2016	25.51	25.86	25.47	25.60
6122	NYSE	SF	Wed, Sep 7, 2016	25.41	25.69	25.30	25.55
6121	NYSE	SF	Tue, Sep 6, 2016	25.98	26.19	25.29	25.47
6120	NYSE	SF	Fri, Sep 2, 2016	25.93	26.00	25.47	25.95
6119	NYSE	SF	Thu, Sep 1, 2016	26.38	26.57	25.57	25.79
6118	NYSE	SF	Wed, Aug 31, 2016	26.63	26.64	25.97	26.23
6117	NYSE	SF	Tue, Aug 30, 2016	26.07	26.56	26.00	26.55
6116	NYSE	SF	Mon, Aug 29, 2016	25.68	26.15	25.57	26.01
6115	NYSE	SF	Fri, Aug 26, 2016	25.23	25.77	25.10	25.54
6114	NYSE	SF	Thu, Aug 25, 2016	25.08	25.27	24.98	25.09
6113	NYSE	SF	Wed, Aug 24, 2016	25.05	25.39	25.05	25.16
6112	NYSE	SF	Tue, Aug 23, 2016	25.13	25.32	25.04	25.12
6111	NYSE	SF	Mon, Aug 22, 2016	24.85	24.92	24.53	24.91
6110	NYSE	SF	Fri, Aug 19, 2016	24.79	25.04	24.60	24.95
6109	NYSE	SF	Thu, Aug 18, 2016	24.91	24.96	24.64	24.91
6108	NYSE	SF	Wed, Aug 17, 2016	24.86	25.17	24.73	24.89
6107	NYSE	SF	Tue, Aug 16, 2016	24.66	25.02	24.59	24.81
6106	NYSE	SF	Mon, Aug 15, 2016	24.31	24.90	24.24	24.83
6105	NYSE	SF	Fri, Aug 12, 2016	24.01	24.25	23.76	24.22
6104	NYSE	SF	Thu, Aug 11, 2016	24.37	24.51	24.15	24.34
6103	NYSE	SF	Wed, Aug 10, 2016	24.59	24.59	24.13	24.21
6102	NYSE	SF	Tue, Aug 9, 2016	24.75	24.85	24.45	24.57
6101	NYSE	SF	Mon, Aug 8, 2016	24.94	25.12	24.65	24.77
6100	NYSE	SF	Fri, Aug 5, 2016	24.37	24.99	24.26	24.83
6099	NYSE	SF	Thu, Aug 4, 2016	24.35	24.43	23.90	24.01
6098	NYSE	SF	Wed, Aug 3, 2016	23.78	24.71	23.35	24.40
6097	NYSE	SF	Tue, Aug 2, 2016	23.35	23.57	22.41	22.67
6096	NYSE	SF	Mon, Aug 1, 2016	23.59	23.99	23.28	23.41
6095	NYSE	SF	Fri, Jul 29, 2016	23.24	23.67	23.09	23.57
6094	NYSE	SF	Thu, Jul 28, 2016	23.28	23.46	22.96	23.36
6093	NYSE	SF	Wed, Jul 27, 2016	23.01	23.45	23.01	23.38
6092	NYSE	SF	Tue, Jul 26, 2016	22.74	23.09	22.72	23.01
6091	NYSE	SF	Mon, Jul 25, 2016	22.75	22.97	22.65	22.82
6090	NYSE	SF	Fri, Jul 22, 2016	22.55	22.80	22.39	22.79
6089	NYSE	SF	Thu, Jul 21, 2016	22.61	22.80	22.31	22.46
6088	NYSE	SF	Wed, Jul 20, 2016	22.33	22.58	21.99	22.58
6087	NYSE	SF	Tue, Jul 19, 2016	22.02	22.32	21.91	22.15
6086	NYSE	SF	Mon, Jul 18, 2016	21.90	22.29	21.90	22.23
6085	NYSE	SF	Fri, Jul 15, 2016	22.23	22.29	21.83	22.19
6084	NYSE	SF	Thu, Jul 14, 2016	21.95	22.34	21.80	21.85
6083	NYSE	SF	Wed, Jul 13, 2016	21.60	21.61	21.25	21.40
6082	NYSE	SF	Tue, Jul 12, 2016	21.19	21.75	21.14	21.57
6081	NYSE	SF	Mon, Jul 11, 2016	20.69	20.93	20.51	20.82
6080	NYSE	SF	Fri, Jul 8, 2016	20.31	20.53	20.15	20.41
6079	NYSE	SF	Thu, Jul 7, 2016	19.77	20.26	19.64	19.95
6078	NYSE	SF	Wed, Jul 6, 2016	19.23	19.81	18.99	19.67
6077	NYSE	SF	Tue, Jul 5, 2016	20.29	20.29	19.31	19.50
6076	NYSE	SF	Fri, Jul 1, 2016	20.84	21.21	20.51	20.65
6075	NYSE	SF	Thu, Jun 30, 2016	20.65	20.97	20.37	20.97
6074	NYSE	SF	Wed, Jun 29, 2016	20.29	20.75	20.07	20.69
6073	NYSE	SF	Tue, Jun 28, 2016	20.79	20.88	19.87	20.26
6072	NYSE	SF	Mon, Jun 27, 2016	21.15	21.19	19.97	20.21
6071	NYSE	SF	Fri, Jun 24, 2016	22.41	22.74	21.69	21.70
6070	NYSE	SF	Thu, Jun 23, 2016	23.76	24.24	23.49	24.23
6069	NYSE	SF	Wed, Jun 22, 2016	23.16	23.53	23.16	23.35
6068	NYSE	SF	Tue, Jun 21, 2016	23.51	23.54	22.89	23.13
6067	NYSE	SF	Mon, Jun 20, 2016	23.49	23.82	23.31	23.35
6066	NYSE	SF	Fri, Jun 17, 2016	22.81	23.28	22.72	22.89
6065	NYSE	SF	Thu, Jun 16, 2016	22.58	22.82	22.21	22.77
6064	NYSE	SF	Wed, Jun 15, 2016	22.88	23.45	22.69	22.88
6063	NYSE	SF	Tue, Jun 14, 2016	22.59	23.40	22.36	22.64
6062	NYSE	SF	Mon, Jun 13, 2016	23.39	23.64	23.09	23.19
6061	NYSE	SF	Fri, Jun 10, 2016	23.94	23.99	23.46	23.63
6060	NYSE	SF	Thu, Jun 9, 2016	24.87	24.87	24.23	24.49
6059	NYSE	SF	Wed, Jun 8, 2016	25.02	25.21	24.88	25.09
6058	NYSE	SF	Tue, Jun 7, 2016	25.39	25.45	25.09	25.11
6057	NYSE	SF	Mon, Jun 6, 2016	24.72	25.68	24.65	25.41
6056	NYSE	SF	Fri, Jun 3, 2016	25.16	25.16	24.25	24.65
6055	NYSE	SF	Thu, Jun 2, 2016	25.20	25.47	25.13	25.46
6054	NYSE	SF	Wed, Jun 1, 2016	24.89	25.42	24.58	25.30
6053	NYSE	SF	Tue, May 31, 2016	25.41	25.65	25.13	25.19
6052	NYSE	SF	Fri, May 27, 2016	24.80	25.35	24.80	25.25
6051	NYSE	SF	Thu, May 26, 2016	24.74	24.85	24.41	24.79
6050	NYSE	SF	Wed, May 25, 2016	24.65	25.13	24.64	24.80
6049	NYSE	SF	Tue, May 24, 2016	24.07	24.63	23.95	24.45
6048	NYSE	SF	Mon, May 23, 2016	23.99	24.21	23.63	23.79
6047	NYSE	SF	Fri, May 20, 2016	23.45	24.17	23.45	24.05
6046	NYSE	SF	Thu, May 19, 2016	23.69	24.05	23.07	23.31
6045	NYSE	SF	Wed, May 18, 2016	22.55	23.97	22.55	23.87
6044	NYSE	SF	Tue, May 17, 2016	22.53	23.18	22.31	22.53
6043	NYSE	SF	Mon, May 16, 2016	22.33	22.85	22.33	22.58
6042	NYSE	SF	Fri, May 13, 2016	22.45	22.98	22.14	22.33
6041	NYSE	SF	Thu, May 12, 2016	22.67	23.18	22.20	22.46
6040	NYSE	SF	Wed, May 11, 2016	22.73	22.86	22.32	22.43
6039	NYSE	SF	Tue, May 10, 2016	20.41	23.16	20.41	22.82
6038	NYSE	SF	Mon, May 9, 2016	20.83	21.16	20.61	20.71
6037	NYSE	SF	Fri, May 6, 2016	20.64	21.01	20.37	20.85
6036	NYSE	SF	Thu, May 5, 2016	21.15	21.22	20.67	20.85
6035	NYSE	SF	Wed, May 4, 2016	20.98	21.39	20.53	21.13
6034	NYSE	SF	Tue, May 3, 2016	21.69	21.70	20.77	21.25
6033	NYSE	SF	Mon, May 2, 2016	21.86	22.11	21.56	22.11
6032	NYSE	SF	Fri, Apr 29, 2016	22.21	22.31	21.71	21.94
6031	NYSE	SF	Thu, Apr 28, 2016	22.41	22.61	22.19	22.29
6030	NYSE	SF	Wed, Apr 27, 2016	22.62	22.88	22.49	22.75
6029	NYSE	SF	Tue, Apr 26, 2016	22.58	22.81	22.39	22.76
6028	NYSE	SF	Mon, Apr 25, 2016	22.72	22.82	22.21	22.45
6027	NYSE	SF	Fri, Apr 22, 2016	22.32	22.92	22.32	22.83
6026	NYSE	SF	Thu, Apr 21, 2016	21.79	22.51	21.79	22.34
6025	NYSE	SF	Wed, Apr 20, 2016	21.15	21.82	21.07	21.69
6024	NYSE	SF	Tue, Apr 19, 2016	20.95	21.25	20.82	21.13
6023	NYSE	SF	Mon, Apr 18, 2016	20.27	20.96	20.27	20.85
6022	NYSE	SF	Fri, Apr 15, 2016	20.77	20.92	20.49	20.53
6021	NYSE	SF	Thu, Apr 14, 2016	20.51	21.19	20.36	20.79
6020	NYSE	SF	Wed, Apr 13, 2016	19.48	20.71	19.47	20.57
6019	NYSE	SF	Tue, Apr 12, 2016	18.73	19.25	18.70	19.20
6018	NYSE	SF	Mon, Apr 11, 2016	18.47	19.07	18.36	18.65
6017	NYSE	SF	Fri, Apr 8, 2016	18.80	18.86	18.22	18.33
6016	NYSE	SF	Thu, Apr 7, 2016	19.19	19.30	18.33	18.50
6015	NYSE	SF	Wed, Apr 6, 2016	18.67	19.87	18.67	19.41
6014	NYSE	SF	Tue, Apr 5, 2016	19.38	19.38	19.38	18.77
6013	NYSE	SF	Mon, Apr 4, 2016	19.73	20.04	19.26	19.38
6012	NYSE	SF	Fri, Apr 1, 2016	19.31	19.75	18.95	19.71
6011	NYSE	SF	Thu, Mar 31, 2016	19.75	20.05	19.68	19.73
6010	NYSE	SF	Wed, Mar 30, 2016	19.84	20.36	19.79	19.92
6009	NYSE	SF	Tue, Mar 29, 2016	19.09	19.77	18.75	19.66
6008	NYSE	SF	Mon, Mar 28, 2016	19.43	19.47	19.01	19.21
6007	NYSE	SF	Thu, Mar 24, 2016	19.50	19.50	19.50	19.39
6006	NYSE	SF	Wed, Mar 23, 2016	20.34	20.34	19.48	19.50
6005	NYSE	SF	Tue, Mar 22, 2016	20.39	20.57	20.09	20.38
6004	NYSE	SF	Mon, Mar 21, 2016	20.74	21.07	20.42	20.67
6003	NYSE	SF	Fri, Mar 18, 2016	20.10	20.81	20.00	20.76
6002	NYSE	SF	Thu, Mar 17, 2016	19.78	20.32	19.25	20.07
6001	NYSE	SF	Wed, Mar 16, 2016	20.04	20.59	19.74	19.85
6000	NYSE	SF	Tue, Mar 15, 2016	20.87	20.87	20.87	20.06
5999	NYSE	SF	Mon, Mar 14, 2016	21.16	21.24	20.71	20.87
5998	NYSE	SF	Fri, Mar 11, 2016	20.25	20.25	20.25	21.29
5997	NYSE	SF	Thu, Mar 10, 2016	20.49	20.57	19.91	20.25
5996	NYSE	SF	Wed, Mar 9, 2016	20.40	20.40	20.40	20.37
5995	NYSE	SF	Tue, Mar 8, 2016	21.03	21.25	20.39	20.40
5994	NYSE	SF	Mon, Mar 7, 2016	21.03	21.45	20.90	21.35
5993	NYSE	SF	Fri, Mar 4, 2016	20.83	20.83	20.83	21.31
5992	NYSE	SF	Thu, Mar 3, 2016	20.51	20.51	20.51	20.83
5991	NYSE	SF	Wed, Mar 2, 2016	20.33	20.67	20.19	20.51
5990	NYSE	SF	Tue, Mar 1, 2016	19.31	19.31	19.31	20.35
5989	NYSE	SF	Mon, Feb 29, 2016	19.71	19.73	19.27	19.31
5988	NYSE	SF	Fri, Feb 26, 2016	19.14	19.14	19.14	19.71
5987	NYSE	SF	Thu, Feb 25, 2016	17.92	19.16	17.91	19.14
5986	NYSE	SF	Wed, Feb 24, 2016	17.67	17.99	16.67	17.82
5985	NYSE	SF	Tue, Feb 23, 2016	19.22	19.24	18.64	18.71
5984	NYSE	SF	Mon, Feb 22, 2016	20.05	20.47	18.71	19.32
5983	NYSE	SF	Fri, Feb 19, 2016	20.66	20.85	20.39	20.79
5982	NYSE	SF	Thu, Feb 18, 2016	21.25	21.26	20.71	20.75
5981	NYSE	SF	Wed, Feb 17, 2016	20.73	21.38	20.63	21.20
5980	NYSE	SF	Tue, Feb 16, 2016	20.02	20.56	19.54	20.53
5979	NYSE	SF	Fri, Feb 12, 2016	19.94	19.99	19.43	19.74
5978	NYSE	SF	Thu, Feb 11, 2016	19.61	19.67	19.05	19.44
5977	NYSE	SF	Wed, Feb 10, 2016	20.59	21.09	20.13	20.17
5976	NYSE	SF	Tue, Feb 9, 2016	19.65	20.62	19.56	20.34
5975	NYSE	SF	Mon, Feb 8, 2016	20.43	20.43	19.79	20.13
5974	NYSE	SF	Fri, Feb 5, 2016	21.15	21.49	20.77	20.81
5973	NYSE	SF	Thu, Feb 4, 2016	20.52	21.33	20.40	21.12
5972	NYSE	SF	Wed, Feb 3, 2016	20.99	21.00	19.62	20.55
5971	NYSE	SF	Tue, Feb 2, 2016	21.63	21.68	20.68	20.89
5970	NYSE	SF	Mon, Feb 1, 2016	22.14	22.31	21.81	22.12
5969	NYSE	SF	Fri, Jan 29, 2016	22.02	22.33	21.86	22.31
5968	NYSE	SF	Thu, Jan 28, 2016	22.46	22.46	21.71	21.86
5967	NYSE	SF	Wed, Jan 27, 2016	22.03	22.90	21.95	22.16
5966	NYSE	SF	Tue, Jan 26, 2016	21.51	22.11	21.43	22.08
5965	NYSE	SF	Mon, Jan 25, 2016	22.46	22.59	21.31	21.36
5964	NYSE	SF	Fri, Jan 22, 2016	22.55	23.03	22.39	22.65
5963	NYSE	SF	Thu, Jan 21, 2016	22.64	22.77	22.08	22.11
5962	NYSE	SF	Wed, Jan 20, 2016	22.54	22.93	21.75	22.62
5961	NYSE	SF	Tue, Jan 19, 2016	23.79	23.84	22.80	23.12
5960	NYSE	SF	Fri, Jan 15, 2016	23.13	23.47	22.82	23.39
5959	NYSE	SF	Thu, Jan 14, 2016	23.60	24.11	22.89	23.91
5958	NYSE	SF	Wed, Jan 13, 2016	24.79	24.91	23.37	23.45
5957	NYSE	SF	Tue, Jan 12, 2016	24.91	24.91	24.27	24.76
5956	NYSE	SF	Mon, Jan 11, 2016	24.40	24.49	23.91	24.17
5955	NYSE	SF	Fri, Jan 8, 2016	25.19	25.22	24.28	24.31
5954	NYSE	SF	Thu, Jan 7, 2016	25.67	25.97	24.74	24.89
5953	NYSE	SF	Wed, Jan 6, 2016	26.85	27.01	26.26	26.34
5952	NYSE	SF	Tue, Jan 5, 2016	27.63	27.78	27.22	27.36
5951	NYSE	SF	Mon, Jan 4, 2016	27.59	27.68	27.03	27.63
5950	NYSE	SF	Thu, Dec 31, 2015	28.69	28.77	28.21	28.24
5949	NYSE	SF	Wed, Dec 30, 2015	29.18	29.28	28.84	28.86
5948	NYSE	SF	Tue, Dec 29, 2015	29.01	29.30	28.95	29.29
5947	NYSE	SF	Mon, Dec 28, 2015	28.81	28.87	28.57	28.83
5946	NYSE	SF	Thu, Dec 24, 2015	28.95	29.10	28.89	28.97
5945	NYSE	SF	Wed, Dec 23, 2015	28.77	28.99	28.34	28.96
5944	NYSE	SF	Tue, Dec 22, 2015	28.22	28.69	27.91	28.64
5943	NYSE	SF	Mon, Dec 21, 2015	27.70	28.02	27.43	28.02
5942	NYSE	SF	Fri, Dec 18, 2015	28.19	28.27	27.51	27.53
5941	NYSE	SF	Thu, Dec 17, 2015	28.99	28.99	28.25	28.50
5940	NYSE	SF	Wed, Dec 16, 2015	29.02	29.08	28.31	28.94
5939	NYSE	SF	Tue, Dec 15, 2015	28.01	28.75	27.71	28.71
5938	NYSE	SF	Mon, Dec 14, 2015	28.07	28.37	27.53	27.71
5937	NYSE	SF	Fri, Dec 11, 2015	28.06	28.69	27.92	28.02
5936	NYSE	SF	Thu, Dec 10, 2015	28.37	29.14	28.28	28.94
5935	NYSE	SF	Wed, Dec 9, 2015	28.75	29.13	27.97	28.16
5934	NYSE	SF	Tue, Dec 8, 2015	29.19	29.32	28.86	28.91
5933	NYSE	SF	Mon, Dec 7, 2015	30.07	30.07	29.31	29.47
5932	NYSE	SF	Fri, Dec 4, 2015	29.63	30.14	29.47	30.13
5931	NYSE	SF	Thu, Dec 3, 2015	30.36	30.47	29.48	29.53
5930	NYSE	SF	Wed, Dec 2, 2015	30.51	30.68	30.13	30.19
5929	NYSE	SF	Tue, Dec 1, 2015	30.47	30.63	30.16	30.43
5928	NYSE	SF	Mon, Nov 30, 2015	30.51	30.51	30.13	30.24
5927	NYSE	SF	Fri, Nov 27, 2015	30.17	30.51	29.96	30.47
5926	NYSE	SF	Wed, Nov 25, 2015	29.95	30.21	29.85	30.17
5925	NYSE	SF	Tue, Nov 24, 2015	29.49	30.07	29.35	29.91
5924	NYSE	SF	Mon, Nov 23, 2015	30.01	30.25	29.70	29.71
5923	NYSE	SF	Fri, Nov 20, 2015	30.13	30.34	29.99	30.07
5922	NYSE	SF	Thu, Nov 19, 2015	30.27	30.45	29.88	29.96
5921	NYSE	SF	Wed, Nov 18, 2015	30.09	30.37	29.88	30.31
5920	NYSE	SF	Tue, Nov 17, 2015	30.01	30.47	29.73	29.92
5919	NYSE	SF	Mon, Nov 16, 2015	29.31	29.94	29.21	29.93
5918	NYSE	SF	Fri, Nov 13, 2015	29.40	29.63	29.21	29.35
5917	NYSE	SF	Thu, Nov 12, 2015	30.21	30.33	29.59	29.61
5916	NYSE	SF	Wed, Nov 11, 2015	30.88	30.93	30.45	30.45
5915	NYSE	SF	Tue, Nov 10, 2015	31.05	31.23	30.45	30.66
5914	NYSE	SF	Mon, Nov 9, 2015	30.92	31.45	30.67	31.20
5913	NYSE	SF	Fri, Nov 6, 2015	28.99	30.16	28.85	29.95
5912	NYSE	SF	Thu, Nov 5, 2015	29.35	29.72	28.17	28.67
5911	NYSE	SF	Wed, Nov 4, 2015	30.55	30.75	30.27	30.60
5910	NYSE	SF	Tue, Nov 3, 2015	30.39	30.76	30.39	30.49
5909	NYSE	SF	Mon, Nov 2, 2015	29.71	30.54	29.71	30.43
5908	NYSE	SF	Fri, Oct 30, 2015	30.26	30.49	29.61	29.62
5907	NYSE	SF	Thu, Oct 29, 2015	30.47	31.01	30.29	30.29
5906	NYSE	SF	Wed, Oct 28, 2015	29.13	30.71	29.06	30.70
5905	NYSE	SF	Tue, Oct 27, 2015	28.88	29.11	28.77	29.07
5904	NYSE	SF	Mon, Oct 26, 2015	29.00	29.21	28.93	29.11
5903	NYSE	SF	Fri, Oct 23, 2015	28.38	29.03	28.13	29.01
5902	NYSE	SF	Thu, Oct 22, 2015	27.71	28.25	27.57	28.05
5901	NYSE	SF	Wed, Oct 21, 2015	28.12	28.12	27.48	27.57
5900	NYSE	SF	Tue, Oct 20, 2015	27.91	28.09	27.81	28.00
5899	NYSE	SF	Mon, Oct 19, 2015	27.71	28.01	27.67	27.89
5898	NYSE	SF	Fri, Oct 16, 2015	27.88	28.00	27.63	27.93
5897	NYSE	SF	Thu, Oct 15, 2015	27.48	27.79	27.30	27.79
5896	NYSE	SF	Wed, Oct 14, 2015	28.09	28.09	27.24	27.27
5895	NYSE	SF	Tue, Oct 13, 2015	28.49	28.77	28.11	28.13
5894	NYSE	SF	Mon, Oct 12, 2015	28.83	28.83	28.60	28.71
5893	NYSE	SF	Fri, Oct 9, 2015	29.07	29.16	28.71	28.79
5892	NYSE	SF	Thu, Oct 8, 2015	28.79	29.05	28.73	28.97
5891	NYSE	SF	Wed, Oct 7, 2015	28.73	28.93	28.54	28.91
5890	NYSE	SF	Tue, Oct 6, 2015	28.77	28.81	28.38	28.50
5889	NYSE	SF	Mon, Oct 5, 2015	28.25	28.90	28.07	28.87
5888	NYSE	SF	Fri, Oct 2, 2015	27.38	27.95	27.01	27.95
5887	NYSE	SF	Thu, Oct 1, 2015	28.00	28.13	27.63	27.97
5886	NYSE	SF	Wed, Sep 30, 2015	28.15	28.23	27.81	28.07
5885	NYSE	SF	Tue, Sep 29, 2015	28.16	28.26	27.69	27.79
5884	NYSE	SF	Mon, Sep 28, 2015	29.25	29.43	28.14	28.17
5883	NYSE	SF	Fri, Sep 25, 2015	29.76	29.82	29.47	29.59
5882	NYSE	SF	Thu, Sep 24, 2015	29.18	29.47	29.12	29.37
5881	NYSE	SF	Wed, Sep 23, 2015	29.60	29.73	29.35	29.49
5880	NYSE	SF	Tue, Sep 22, 2015	29.60	29.63	29.25	29.51
5879	NYSE	SF	Mon, Sep 21, 2015	30.05	30.43	29.93	30.05
5878	NYSE	SF	Fri, Sep 18, 2015	30.22	30.22	29.71	29.78
5877	NYSE	SF	Thu, Sep 17, 2015	31.14	31.57	30.58	30.65
5876	NYSE	SF	Wed, Sep 16, 2015	30.65	31.11	30.49	31.07
5875	NYSE	SF	Tue, Sep 15, 2015	30.31	30.61	30.14	30.57
5874	NYSE	SF	Mon, Sep 14, 2015	30.38	30.41	30.02	30.15
5873	NYSE	SF	Fri, Sep 11, 2015	30.21	30.48	30.09	30.28
5872	NYSE	SF	Thu, Sep 10, 2015	30.59	31.01	30.55	30.64
5871	NYSE	SF	Wed, Sep 9, 2015	31.53	31.65	30.51	30.57
5870	NYSE	SF	Tue, Sep 8, 2015	30.93	31.21	30.70	31.11
5869	NYSE	SF	Fri, Sep 4, 2015	30.21	30.59	30.05	30.37
5868	NYSE	SF	Thu, Sep 3, 2015	30.60	31.05	30.41	30.65
5867	NYSE	SF	Wed, Sep 2, 2015	30.55	30.67	30.11	30.60
5866	NYSE	SF	Tue, Sep 1, 2015	30.35	30.61	29.99	30.07
5865	NYSE	SF	Mon, Aug 31, 2015	31.28	31.32	30.87	31.07
5864	NYSE	SF	Fri, Aug 28, 2015	31.28	31.49	30.91	31.38
5863	NYSE	SF	Thu, Aug 27, 2015	31.63	31.77	30.90	31.42
5862	NYSE	SF	Wed, Aug 26, 2015	31.04	31.43	30.18	31.31
5861	NYSE	SF	Tue, Aug 25, 2015	31.53	31.55	30.27	30.29
5860	NYSE	SF	Mon, Aug 24, 2015	29.83	31.54	29.25	30.52
5859	NYSE	SF	Fri, Aug 21, 2015	32.68	33.04	31.75	32.19
5858	NYSE	SF	Thu, Aug 20, 2015	33.89	33.89	33.31	33.35
5857	NYSE	SF	Wed, Aug 19, 2015	34.71	34.75	34.23	34.36
5856	NYSE	SF	Tue, Aug 18, 2015	35.27	35.34	34.91	35.01
5855	NYSE	SF	Mon, Aug 17, 2015	35.05	35.38	34.76	35.36
5854	NYSE	SF	Fri, Aug 14, 2015	34.99	35.33	34.93	35.33
5853	NYSE	SF	Thu, Aug 13, 2015	34.73	35.33	34.67	35.11
5852	NYSE	SF	Wed, Aug 12, 2015	35.12	35.12	33.81	34.67
5851	NYSE	SF	Tue, Aug 11, 2015	35.10	36.04	34.67	35.49
5850	NYSE	SF	Mon, Aug 10, 2015	36.65	37.00	36.58	36.95
5849	NYSE	SF	Fri, Aug 7, 2015	36.29	36.69	35.93	36.35
5848	NYSE	SF	Thu, Aug 6, 2015	36.91	37.14	36.31	36.55
5847	NYSE	SF	Wed, Aug 5, 2015	37.29	37.49	36.85	36.87
5846	NYSE	SF	Tue, Aug 4, 2015	36.80	37.36	36.73	37.08
5845	NYSE	SF	Mon, Aug 3, 2015	36.70	36.87	36.44	36.79
5844	NYSE	SF	Fri, Jul 31, 2015	36.61	36.91	36.14	36.63
5843	NYSE	SF	Thu, Jul 30, 2015	36.72	36.81	36.34	36.59
5842	NYSE	SF	Wed, Jul 29, 2015	36.51	37.01	36.40	36.78
5841	NYSE	SF	Tue, Jul 28, 2015	36.75	36.81	36.37	36.54
5840	NYSE	SF	Mon, Jul 27, 2015	36.72	36.72	36.30	36.49
5839	NYSE	SF	Fri, Jul 24, 2015	37.57	37.68	37.03	37.11
5838	NYSE	SF	Thu, Jul 23, 2015	38.42	38.42	37.50	37.65
5837	NYSE	SF	Wed, Jul 22, 2015	37.67	38.30	37.67	38.29
5836	NYSE	SF	Tue, Jul 21, 2015	38.04	38.23	37.50	37.82
5835	NYSE	SF	Mon, Jul 20, 2015	38.36	38.43	38.05	38.17
5834	NYSE	SF	Fri, Jul 17, 2015	38.45	38.45	37.93	38.27
5833	NYSE	SF	Thu, Jul 16, 2015	38.53	38.58	38.31	38.49
5832	NYSE	SF	Wed, Jul 15, 2015	38.20	38.43	38.00	38.14
5831	NYSE	SF	Tue, Jul 14, 2015	37.96	38.44	37.83	38.25
5830	NYSE	SF	Mon, Jul 13, 2015	37.87	38.23	37.75	38.09
5829	NYSE	SF	Fri, Jul 10, 2015	37.85	38.05	37.35	37.54
5828	NYSE	SF	Thu, Jul 9, 2015	37.34	37.60	37.05	37.15
5827	NYSE	SF	Wed, Jul 8, 2015	37.09	37.36	36.58	36.76
5826	NYSE	SF	Tue, Jul 7, 2015	38.05	38.05	36.75	37.53
5825	NYSE	SF	Mon, Jul 6, 2015	37.96	38.28	37.68	38.11
5824	NYSE	SF	Thu, Jul 2, 2015	38.85	38.85	38.15	38.48
5823	NYSE	SF	Wed, Jul 1, 2015	39.08	39.14	38.63	38.82
5822	NYSE	SF	Tue, Jun 30, 2015	38.63	38.65	38.12	38.49
5821	NYSE	SF	Mon, Jun 29, 2015	39.01	39.13	38.05	38.09
5820	NYSE	SF	Fri, Jun 26, 2015	39.55	39.73	39.33	39.65
5819	NYSE	SF	Thu, Jun 25, 2015	38.97	39.56	38.97	39.45
5818	NYSE	SF	Wed, Jun 24, 2015	39.65	39.89	39.09	39.27
5817	NYSE	SF	Tue, Jun 23, 2015	39.81	39.93	39.65	39.82
5816	NYSE	SF	Mon, Jun 22, 2015	39.54	39.75	39.48	39.73
5815	NYSE	SF	Fri, Jun 19, 2015	39.16	39.28	38.99	39.08
5814	NYSE	SF	Thu, Jun 18, 2015	39.31	39.47	38.95	39.17
5813	NYSE	SF	Wed, Jun 17, 2015	39.79	39.95	39.05	39.05
5812	NYSE	SF	Tue, Jun 16, 2015	39.15	39.70	39.00	39.61
5811	NYSE	SF	Mon, Jun 15, 2015	38.99	39.52	38.42	39.32
5810	NYSE	SF	Fri, Jun 12, 2015	39.56	39.59	39.13	39.36
5809	NYSE	SF	Thu, Jun 11, 2015	39.61	39.89	39.40	39.75
5808	NYSE	SF	Wed, Jun 10, 2015	38.99	39.89	38.67	39.56
5807	NYSE	SF	Tue, Jun 9, 2015	38.98	38.98	38.05	38.63
5806	NYSE	SF	Mon, Jun 8, 2015	38.02	38.76	37.93	38.56
5805	NYSE	SF	Fri, Jun 5, 2015	37.76	38.27	37.36	38.02
5804	NYSE	SF	Thu, Jun 4, 2015	37.39	37.69	37.17	37.40
5803	NYSE	SF	Wed, Jun 3, 2015	37.19	37.95	36.95	37.71
5802	NYSE	SF	Tue, Jun 2, 2015	36.53	37.02	36.39	36.95
5801	NYSE	SF	Mon, Jun 1, 2015	35.99	36.79	35.99	36.55
5800	NYSE	SF	Fri, May 29, 2015	35.82	35.95	35.20	35.51
5799	NYSE	SF	Thu, May 28, 2015	35.77	35.91	35.45	35.90
5798	NYSE	SF	Wed, May 27, 2015	35.21	35.85	35.08	35.81
5797	NYSE	SF	Tue, May 26, 2015	35.67	35.81	34.86	35.07
5796	NYSE	SF	Fri, May 22, 2015	35.87	36.18	35.77	35.84
5795	NYSE	SF	Thu, May 21, 2015	35.70	36.01	35.54	35.86
5794	NYSE	SF	Wed, May 20, 2015	36.27	36.27	35.82	35.83
5793	NYSE	SF	Tue, May 19, 2015	36.31	36.44	35.95	36.17
5792	NYSE	SF	Mon, May 18, 2015	35.52	36.22	35.52	36.19
5791	NYSE	SF	Fri, May 15, 2015	36.05	36.20	35.30	35.50
5790	NYSE	SF	Thu, May 14, 2015	35.81	36.17	35.59	36.08
5789	NYSE	SF	Wed, May 13, 2015	35.43	35.79	35.17	35.69
5788	NYSE	SF	Tue, May 12, 2015	34.87	35.97	34.65	35.45
5787	NYSE	SF	Mon, May 11, 2015	35.94	36.67	35.82	36.51
5786	NYSE	SF	Fri, May 8, 2015	36.15	36.49	35.79	35.99
5785	NYSE	SF	Thu, May 7, 2015	35.52	36.09	35.52	35.97
5784	NYSE	SF	Wed, May 6, 2015	35.59	35.99	35.21	35.68
5783	NYSE	SF	Tue, May 5, 2015	35.50	35.86	35.38	35.63
5782	NYSE	SF	Mon, May 4, 2015	35.38	35.85	34.93	35.66
5781	NYSE	SF	Fri, May 1, 2015	35.39	35.68	35.05	35.37
5780	NYSE	SF	Thu, Apr 30, 2015	36.17	36.32	35.14	35.23
5779	NYSE	SF	Wed, Apr 29, 2015	36.10	36.51	36.01	36.32
5778	NYSE	SF	Tue, Apr 28, 2015	35.68	36.27	35.47	36.24
5777	NYSE	SF	Mon, Apr 27, 2015	36.16	36.45	35.53	35.63
5776	NYSE	SF	Fri, Apr 24, 2015	36.09	36.26	35.95	36.14
5775	NYSE	SF	Thu, Apr 23, 2015	35.87	36.31	35.77	36.22
5774	NYSE	SF	Wed, Apr 22, 2015	35.73	36.10	35.37	36.04
5773	NYSE	SF	Tue, Apr 21, 2015	36.03	36.23	35.67	35.73
5772	NYSE	SF	Mon, Apr 20, 2015	36.03	36.33	35.80	35.96
5771	NYSE	SF	Fri, Apr 17, 2015	36.11	36.13	35.50	35.68
5770	NYSE	SF	Thu, Apr 16, 2015	35.98	36.45	35.75	36.35
5769	NYSE	SF	Wed, Apr 15, 2015	35.91	36.40	35.67	36.07
5768	NYSE	SF	Tue, Apr 14, 2015	35.84	36.14	35.13	35.83
5767	NYSE	SF	Mon, Apr 13, 2015	35.61	36.28	35.59	35.95
5766	NYSE	SF	Fri, Apr 10, 2015	36.27	36.38	35.64	35.76
5765	NYSE	SF	Thu, Apr 9, 2015	36.53	36.67	35.90	36.25
5764	NYSE	SF	Wed, Apr 8, 2015	36.54	36.81	36.41	36.67
5763	NYSE	SF	Tue, Apr 7, 2015	37.22	37.41	36.55	36.57
5762	NYSE	SF	Mon, Apr 6, 2015	36.84	37.32	36.63	37.23
5761	NYSE	SF	Thu, Apr 2, 2015	37.10	37.39	36.98	37.17
5760	NYSE	SF	Wed, Apr 1, 2015	36.97	37.29	36.71	37.12
5759	NYSE	SF	Tue, Mar 31, 2015	37.23	37.45	36.96	37.17
5758	NYSE	SF	Mon, Mar 30, 2015	37.02	37.47	37.02	37.43
5757	NYSE	SF	Fri, Mar 27, 2015	36.93	37.33	36.60	36.74
5756	NYSE	SF	Thu, Mar 26, 2015	36.95	37.25	36.61	37.00
5755	NYSE	SF	Wed, Mar 25, 2015	37.95	37.95	37.15	37.15
5754	NYSE	SF	Tue, Mar 24, 2015	37.93	38.20	37.75	37.81
5753	NYSE	SF	Mon, Mar 23, 2015	38.05	38.50	37.95	38.15
5752	NYSE	SF	Fri, Mar 20, 2015	37.58	38.27	37.51	38.19
5751	NYSE	SF	Thu, Mar 19, 2015	37.23	37.39	36.76	37.34
5750	NYSE	SF	Wed, Mar 18, 2015	37.16	37.41	37.04	37.09
5749	NYSE	SF	Tue, Mar 17, 2015	37.12	37.45	36.94	37.22
5748	NYSE	SF	Mon, Mar 16, 2015	37.19	37.57	37.05	37.35
5747	NYSE	SF	Fri, Mar 13, 2015	37.27	37.37	36.77	37.08
5746	NYSE	SF	Thu, Mar 12, 2015	36.97	37.58	36.62	37.49
5745	NYSE	SF	Wed, Mar 11, 2015	35.93	36.71	35.93	36.65
5744	NYSE	SF	Tue, Mar 10, 2015	35.93	36.29	35.55	35.93
5743	NYSE	SF	Mon, Mar 9, 2015	36.58	36.83	36.31	36.45
5742	NYSE	SF	Fri, Mar 6, 2015	36.15	37.13	36.15	36.50
5741	NYSE	SF	Thu, Mar 5, 2015	36.07	36.28	35.59	36.21
5740	NYSE	SF	Wed, Mar 4, 2015	35.97	36.20	35.80	36.01
5739	NYSE	SF	Tue, Mar 3, 2015	36.49	36.76	36.21	36.35
5738	NYSE	SF	Mon, Mar 2, 2015	36.41	36.79	36.12	36.73
5737	NYSE	SF	Fri, Feb 27, 2015	37.18	37.26	36.49	36.51
5736	NYSE	SF	Thu, Feb 26, 2015	36.70	37.33	36.67	37.22
5735	NYSE	SF	Wed, Feb 25, 2015	36.67	37.55	36.55	36.83
5734	NYSE	SF	Tue, Feb 24, 2015	36.19	36.96	36.01	36.73
5733	NYSE	SF	Mon, Feb 23, 2015	34.16	34.73	34.00	34.73
5732	NYSE	SF	Fri, Feb 20, 2015	34.67	34.67	33.17	34.37
5731	NYSE	SF	Thu, Feb 19, 2015	33.93	34.27	33.86	34.07
5730	NYSE	SF	Wed, Feb 18, 2015	34.49	34.64	33.85	34.07
5729	NYSE	SF	Tue, Feb 17, 2015	34.55	34.75	34.26	34.66
5728	NYSE	SF	Fri, Feb 13, 2015	34.54	34.73	34.28	34.51
5727	NYSE	SF	Thu, Feb 12, 2015	34.46	34.74	34.27	34.61
5726	NYSE	SF	Wed, Feb 11, 2015	33.90	34.37	33.79	34.16
5725	NYSE	SF	Tue, Feb 10, 2015	34.13	34.13	33.59	34.05
5724	NYSE	SF	Mon, Feb 9, 2015	33.66	33.82	33.33	33.46
5723	NYSE	SF	Fri, Feb 6, 2015	33.56	34.37	33.47	33.90
5722	NYSE	SF	Thu, Feb 5, 2015	33.09	33.61	33.09	33.45
5721	NYSE	SF	Wed, Feb 4, 2015	32.91	33.25	32.81	32.88
5720	NYSE	SF	Tue, Feb 3, 2015	32.12	33.04	32.12	33.00
5719	NYSE	SF	Mon, Feb 2, 2015	31.67	31.95	31.18	31.87
5718	NYSE	SF	Fri, Jan 30, 2015	31.66	32.09	31.37	31.43
5717	NYSE	SF	Thu, Jan 29, 2015	31.49	32.08	31.31	32.07
5716	NYSE	SF	Wed, Jan 28, 2015	32.66	32.66	31.37	31.47
5715	NYSE	SF	Tue, Jan 27, 2015	32.25	32.65	32.07	32.41
5714	NYSE	SF	Mon, Jan 26, 2015	32.40	32.85	32.07	32.79
5713	NYSE	SF	Fri, Jan 23, 2015	32.62	32.79	32.10	32.52
5712	NYSE	SF	Thu, Jan 22, 2015	32.05	32.83	31.61	32.79
5711	NYSE	SF	Wed, Jan 21, 2015	31.32	32.09	31.29	31.73
5710	NYSE	SF	Tue, Jan 20, 2015	31.47	31.78	31.11	31.55
5709	NYSE	SF	Fri, Jan 16, 2015	30.96	31.56	30.64	31.51
5708	NYSE	SF	Thu, Jan 15, 2015	31.37	31.65	30.99	31.16
5707	NYSE	SF	Wed, Jan 14, 2015	31.68	31.81	30.85	31.47
5706	NYSE	SF	Tue, Jan 13, 2015	33.02	33.53	32.01	32.01
5705	NYSE	SF	Mon, Jan 12, 2015	32.72	32.72	31.96	32.44
5704	NYSE	SF	Fri, Jan 9, 2015	33.63	33.90	32.51	32.55
5703	NYSE	SF	Thu, Jan 8, 2015	32.65	33.25	32.44	33.01
5702	NYSE	SF	Wed, Jan 7, 2015	32.30	32.35	31.89	32.35
5701	NYSE	SF	Tue, Jan 6, 2015	33.02	33.11	31.93	31.98
5700	NYSE	SF	Mon, Jan 5, 2015	33.57	33.64	32.71	33.00
5699	NYSE	SF	Fri, Jan 2, 2015	34.28	34.43	33.27	33.74
5698	NYSE	SF	Wed, Dec 31, 2014	34.31	34.53	33.97	34.01
5697	NYSE	SF	Tue, Dec 30, 2014	34.18	34.47	33.88	34.22
5696	NYSE	SF	Mon, Dec 29, 2014	34.15	34.55	34.05	34.19
5695	NYSE	SF	Fri, Dec 26, 2014	34.74	34.74	34.17	34.25
5694	NYSE	SF	Wed, Dec 24, 2014	34.59	34.77	34.19	34.54
5693	NYSE	SF	Tue, Dec 23, 2014	34.47	34.73	34.21	34.57
5692	NYSE	SF	Mon, Dec 22, 2014	34.34	34.53	34.07	34.33
5691	NYSE	SF	Fri, Dec 19, 2014	34.29	34.59	34.04	34.36
5690	NYSE	SF	Thu, Dec 18, 2014	34.13	34.42	33.91	34.29
5689	NYSE	SF	Wed, Dec 17, 2014	33.33	33.97	32.94	33.89
5688	NYSE	SF	Tue, Dec 16, 2014	32.95	33.68	32.74	33.10
5687	NYSE	SF	Mon, Dec 15, 2014	32.95	33.31	32.70	33.05
5686	NYSE	SF	Fri, Dec 12, 2014	32.79	33.21	32.45	32.73
5685	NYSE	SF	Thu, Dec 11, 2014	33.25	33.72	33.19	33.33
5684	NYSE	SF	Wed, Dec 10, 2014	33.70	33.83	33.06	33.18
5683	NYSE	SF	Tue, Dec 9, 2014	33.37	33.97	33.11	33.93
5682	NYSE	SF	Mon, Dec 8, 2014	33.81	34.23	33.76	33.89
5681	NYSE	SF	Fri, Dec 5, 2014	33.37	34.09	33.37	33.99
5680	NYSE	SF	Thu, Dec 4, 2014	33.19	33.33	33.00	33.23
5679	NYSE	SF	Wed, Dec 3, 2014	32.99	33.36	32.76	33.24
5678	NYSE	SF	Tue, Dec 2, 2014	32.52	33.05	32.44	32.99
5677	NYSE	SF	Mon, Dec 1, 2014	32.23	32.56	32.08	32.47
5676	NYSE	SF	Fri, Nov 28, 2014	32.45	32.59	32.31	32.35
5675	NYSE	SF	Wed, Nov 26, 2014	32.11	32.36	31.95	32.33
5674	NYSE	SF	Tue, Nov 25, 2014	31.72	32.09	31.56	31.99
5673	NYSE	SF	Mon, Nov 24, 2014	31.17	31.46	31.17	31.45
5672	NYSE	SF	Fri, Nov 21, 2014	31.63	31.63	30.95	31.03
5671	NYSE	SF	Thu, Nov 20, 2014	30.54	31.14	30.17	31.13
5670	NYSE	SF	Wed, Nov 19, 2014	31.13	31.13	30.42	30.79
5669	NYSE	SF	Tue, Nov 18, 2014	31.14	31.45	30.96	31.12
5668	NYSE	SF	Mon, Nov 17, 2014	31.75	31.76	31.13	31.16
5667	NYSE	SF	Fri, Nov 14, 2014	32.17	32.31	31.84	31.87
5666	NYSE	SF	Thu, Nov 13, 2014	32.30	32.30	31.99	32.05
5665	NYSE	SF	Wed, Nov 12, 2014	31.50	32.21	31.49	32.19
5664	NYSE	SF	Tue, Nov 11, 2014	31.68	32.00	31.67	31.80
5663	NYSE	SF	Mon, Nov 10, 2014	31.39	31.77	31.39	31.74
5662	NYSE	SF	Fri, Nov 7, 2014	30.69	31.48	30.07	31.27
5661	NYSE	SF	Thu, Nov 6, 2014	31.95	32.09	31.65	31.76
5660	NYSE	SF	Wed, Nov 5, 2014	31.69	31.96	31.31	31.91
5659	NYSE	SF	Tue, Nov 4, 2014	31.13	31.68	31.06	31.39
5658	NYSE	SF	Mon, Nov 3, 2014	31.77	32.00	31.33	31.34
5657	NYSE	SF	Fri, Oct 31, 2014	31.90	31.99	31.51	31.67
5656	NYSE	SF	Thu, Oct 30, 2014	30.81	31.51	29.88	31.25
5655	NYSE	SF	Wed, Oct 29, 2014	30.91	31.22	30.52	31.01
5654	NYSE	SF	Tue, Oct 28, 2014	30.09	30.87	30.08	30.84
5653	NYSE	SF	Mon, Oct 27, 2014	29.81	29.97	29.53	29.93
5652	NYSE	SF	Fri, Oct 24, 2014	29.77	30.10	29.70	30.06
5651	NYSE	SF	Thu, Oct 23, 2014	29.73	30.15	29.43	29.83
5650	NYSE	SF	Wed, Oct 22, 2014	30.02	30.11	29.31	29.33
5649	NYSE	SF	Tue, Oct 21, 2014	29.41	30.07	29.34	30.02
5648	NYSE	SF	Mon, Oct 20, 2014	29.07	29.44	28.99	29.22
5647	NYSE	SF	Fri, Oct 17, 2014	29.47	29.48	28.97	29.32
5646	NYSE	SF	Thu, Oct 16, 2014	28.23	29.20	28.09	29.02
5645	NYSE	SF	Wed, Oct 15, 2014	28.05	28.85	27.65	28.79
5644	NYSE	SF	Tue, Oct 14, 2014	28.75	28.79	28.41	28.54
5643	NYSE	SF	Mon, Oct 13, 2014	28.89	28.97	28.39	28.43
5642	NYSE	SF	Fri, Oct 10, 2014	29.15	29.53	28.71	28.77
5641	NYSE	SF	Thu, Oct 9, 2014	30.37	30.41	29.29	29.30
5640	NYSE	SF	Wed, Oct 8, 2014	30.09	30.43	29.69	30.37
5639	NYSE	SF	Tue, Oct 7, 2014	30.77	30.82	29.98	29.98
5638	NYSE	SF	Mon, Oct 6, 2014	31.25	31.34	30.73	31.05
5637	NYSE	SF	Fri, Oct 3, 2014	31.09	31.24	30.88	31.09
5636	NYSE	SF	Thu, Oct 2, 2014	30.45	30.83	29.93	30.71
5635	NYSE	SF	Wed, Oct 1, 2014	31.31	31.31	30.25	30.33
5634	NYSE	SF	Tue, Sep 30, 2014	31.83	31.95	31.25	31.26
5633	NYSE	SF	Mon, Sep 29, 2014	31.55	31.96	31.43	31.88
5632	NYSE	SF	Fri, Sep 26, 2014	31.83	32.21	31.69	32.05
5631	NYSE	SF	Thu, Sep 25, 2014	32.35	32.40	31.75	31.78
5630	NYSE	SF	Wed, Sep 24, 2014	32.08	32.37	31.93	32.35
5629	NYSE	SF	Tue, Sep 23, 2014	32.18	32.58	32.03	32.03
5628	NYSE	SF	Mon, Sep 22, 2014	32.31	32.57	32.00	32.39
5627	NYSE	SF	Fri, Sep 19, 2014	32.99	33.11	32.33	32.54
5626	NYSE	SF	Thu, Sep 18, 2014	32.47	33.16	32.35	32.95
5625	NYSE	SF	Wed, Sep 17, 2014	31.75	32.53	31.75	32.23
5624	NYSE	SF	Tue, Sep 16, 2014	31.61	31.99	31.45	31.81
5623	NYSE	SF	Mon, Sep 15, 2014	31.85	31.90	31.51	31.66
5622	NYSE	SF	Fri, Sep 12, 2014	31.71	32.17	31.61	31.97
5621	NYSE	SF	Thu, Sep 11, 2014	31.28	31.91	31.18	31.86
5620	NYSE	SF	Wed, Sep 10, 2014	31.34	31.55	31.23	31.43
5619	NYSE	SF	Tue, Sep 9, 2014	31.75	31.89	31.20	31.25
5618	NYSE	SF	Mon, Sep 8, 2014	31.22	31.96	31.22	31.88
5617	NYSE	SF	Fri, Sep 5, 2014	31.13	31.35	30.90	31.32
5616	NYSE	SF	Thu, Sep 4, 2014	31.63	31.86	31.13	31.25
5615	NYSE	SF	Wed, Sep 3, 2014	32.16	32.33	31.53	31.59
5614	NYSE	SF	Tue, Sep 2, 2014	32.11	32.17	31.63	31.91
5613	NYSE	SF	Fri, Aug 29, 2014	31.74	32.06	31.67	31.92
5612	NYSE	SF	Thu, Aug 28, 2014	31.75	31.99	31.56	31.70
5611	NYSE	SF	Wed, Aug 27, 2014	32.42	32.61	31.85	31.93
5610	NYSE	SF	Tue, Aug 26, 2014	32.15	32.58	31.93	32.41
5609	NYSE	SF	Mon, Aug 25, 2014	31.85	32.26	31.65	32.08
5608	NYSE	SF	Fri, Aug 22, 2014	31.61	31.90	31.39	31.57
5607	NYSE	SF	Thu, Aug 21, 2014	31.14	31.70	30.73	31.61
5606	NYSE	SF	Wed, Aug 20, 2014	30.74	31.19	30.57	31.16
5605	NYSE	SF	Tue, Aug 19, 2014	31.15	31.17	30.84	30.88
5604	NYSE	SF	Mon, Aug 18, 2014	31.17	31.17	30.87	31.12
5603	NYSE	SF	Fri, Aug 15, 2014	31.23	31.26	30.26	30.83
5602	NYSE	SF	Thu, Aug 14, 2014	31.15	31.25	30.75	30.92
5601	NYSE	SF	Wed, Aug 13, 2014	31.01	31.33	30.87	31.13
5600	NYSE	SF	Tue, Aug 12, 2014	30.88	31.40	30.69	30.90
5599	NYSE	SF	Mon, Aug 11, 2014	30.97	31.29	30.60	31.00
5598	NYSE	SF	Fri, Aug 8, 2014	30.39	30.85	30.07	30.76
5597	NYSE	SF	Thu, Aug 7, 2014	31.11	31.28	30.18	30.39
5596	NYSE	SF	Wed, Aug 6, 2014	29.89	31.14	29.82	30.88
5595	NYSE	SF	Tue, Aug 5, 2014	30.44	30.88	30.21	30.69
5594	NYSE	SF	Mon, Aug 4, 2014	30.48	30.69	29.85	30.61
5593	NYSE	SF	Fri, Aug 1, 2014	30.52	30.65	29.99	30.25
5592	NYSE	SF	Thu, Jul 31, 2014	30.81	31.03	30.50	30.53
5591	NYSE	SF	Wed, Jul 30, 2014	31.03	31.37	30.67	31.27
5590	NYSE	SF	Tue, Jul 29, 2014	30.75	31.11	30.68	30.71
5589	NYSE	SF	Mon, Jul 28, 2014	30.67	30.88	30.35	30.71
5588	NYSE	SF	Fri, Jul 25, 2014	30.65	30.85	30.49	30.67
5587	NYSE	SF	Thu, Jul 24, 2014	30.77	31.13	30.63	30.87
5586	NYSE	SF	Wed, Jul 23, 2014	30.83	31.03	30.49	30.60
5585	NYSE	SF	Tue, Jul 22, 2014	30.71	31.00	30.58	30.70
5584	NYSE	SF	Mon, Jul 21, 2014	30.33	30.61	30.26	30.49
5583	NYSE	SF	Fri, Jul 18, 2014	29.90	30.76	29.90	30.65
5582	NYSE	SF	Thu, Jul 17, 2014	29.99	30.35	29.83	29.93
5581	NYSE	SF	Wed, Jul 16, 2014	30.47	30.56	30.06	30.23
5580	NYSE	SF	Tue, Jul 15, 2014	30.63	30.73	30.17	30.19
5579	NYSE	SF	Mon, Jul 14, 2014	30.78	30.89	30.45	30.49
5578	NYSE	SF	Fri, Jul 11, 2014	30.15	30.49	29.85	30.34
5577	NYSE	SF	Thu, Jul 10, 2014	29.77	30.28	29.62	30.10
5576	NYSE	SF	Wed, Jul 9, 2014	30.71	30.91	30.41	30.52
5575	NYSE	SF	Tue, Jul 8, 2014	31.35	31.55	30.66	30.74
5574	NYSE	SF	Mon, Jul 7, 2014	31.94	31.94	31.54	31.63
5573	NYSE	SF	Thu, Jul 3, 2014	31.72	32.34	31.70	32.12
5572	NYSE	SF	Wed, Jul 2, 2014	31.51	31.77	31.34	31.48
5571	NYSE	SF	Tue, Jul 1, 2014	31.59	32.09	31.45	31.55
5570	NYSE	SF	Mon, Jun 30, 2014	31.47	31.68	31.19	31.57
5569	NYSE	SF	Fri, Jun 27, 2014	31.13	31.77	31.13	31.52
5568	NYSE	SF	Thu, Jun 26, 2014	31.39	31.52	30.99	31.41
5567	NYSE	SF	Wed, Jun 25, 2014	30.88	31.65	30.70	31.51
5566	NYSE	SF	Tue, Jun 24, 2014	31.51	31.93	31.09	31.11
5565	NYSE	SF	Mon, Jun 23, 2014	31.48	31.73	31.14	31.62
5564	NYSE	SF	Fri, Jun 20, 2014	31.26	31.50	30.89	31.32
5563	NYSE	SF	Thu, Jun 19, 2014	31.87	31.87	30.75	31.16
5562	NYSE	SF	Wed, Jun 18, 2014	31.36	31.81	31.00	31.77
5561	NYSE	SF	Tue, Jun 17, 2014	30.61	31.55	30.39	31.49
5560	NYSE	SF	Mon, Jun 16, 2014	30.37	30.68	30.22	30.56
5559	NYSE	SF	Fri, Jun 13, 2014	30.52	30.72	30.30	30.45
5558	NYSE	SF	Thu, Jun 12, 2014	30.57	30.79	30.14	30.34
5557	NYSE	SF	Wed, Jun 11, 2014	31.01	31.07	30.61	30.71
5556	NYSE	SF	Tue, Jun 10, 2014	31.42	31.49	30.97	31.25
5555	NYSE	SF	Mon, Jun 9, 2014	31.12	31.77	30.88	31.60
5554	NYSE	SF	Fri, Jun 6, 2014	30.73	31.14	30.55	31.07
5553	NYSE	SF	Thu, Jun 5, 2014	30.60	31.05	30.28	30.51
5552	NYSE	SF	Wed, Jun 4, 2014	29.71	30.43	29.63	30.41
5551	NYSE	SF	Tue, Jun 3, 2014	29.91	30.00	29.59	29.92
5550	NYSE	SF	Mon, Jun 2, 2014	30.18	30.46	29.66	30.07
5549	NYSE	SF	Fri, May 30, 2014	30.43	30.59	29.98	30.13
5548	NYSE	SF	Thu, May 29, 2014	30.51	30.77	30.26	30.33
5547	NYSE	SF	Wed, May 28, 2014	30.75	30.95	30.39	30.44
5546	NYSE	SF	Tue, May 27, 2014	30.92	31.06	30.69	30.89
5545	NYSE	SF	Fri, May 23, 2014	30.42	30.77	30.33	30.61
5544	NYSE	SF	Thu, May 22, 2014	30.18	30.60	29.97	30.47
5543	NYSE	SF	Wed, May 21, 2014	30.07	30.50	29.72	30.20
5542	NYSE	SF	Tue, May 20, 2014	30.52	30.85	29.73	30.03
5541	NYSE	SF	Mon, May 19, 2014	29.90	30.75	29.81	30.67
5540	NYSE	SF	Fri, May 16, 2014	29.83	30.13	29.53	30.09
5539	NYSE	SF	Thu, May 15, 2014	30.31	30.40	29.45	29.91
5538	NYSE	SF	Wed, May 14, 2014	31.35	31.37	30.46	30.56
5537	NYSE	SF	Tue, May 13, 2014	32.34	32.48	31.47	31.49
5536	NYSE	SF	Mon, May 12, 2014	31.55	32.45	31.45	32.41
5535	NYSE	SF	Fri, May 9, 2014	29.73	32.03	29.73	31.27
5534	NYSE	SF	Thu, May 8, 2014	30.93	31.59	30.65	31.05
5533	NYSE	SF	Wed, May 7, 2014	30.49	31.17	29.86	31.13
5532	NYSE	SF	Tue, May 6, 2014	30.95	31.01	30.28	30.32
5531	NYSE	SF	Mon, May 5, 2014	30.83	31.24	30.49	31.17
5530	NYSE	SF	Fri, May 2, 2014	31.29	31.72	31.19	31.30
5529	NYSE	SF	Thu, May 1, 2014	31.05	31.49	30.78	31.21
5528	NYSE	SF	Wed, Apr 30, 2014	30.56	31.25	30.32	31.18
5527	NYSE	SF	Tue, Apr 29, 2014	30.37	30.89	30.26	30.66
5526	NYSE	SF	Mon, Apr 28, 2014	30.46	30.64	29.45	30.14
5525	NYSE	SF	Fri, Apr 25, 2014	30.77	30.81	30.09	30.35
5524	NYSE	SF	Thu, Apr 24, 2014	31.45	31.57	30.76	30.99
5523	NYSE	SF	Wed, Apr 23, 2014	31.33	31.59	31.09	31.31
5522	NYSE	SF	Tue, Apr 22, 2014	30.60	31.55	30.53	31.41
5521	NYSE	SF	Mon, Apr 21, 2014	30.57	30.91	30.22	30.53
5520	NYSE	SF	Thu, Apr 17, 2014	30.43	31.12	30.23	30.47
5519	NYSE	SF	Wed, Apr 16, 2014	30.07	30.47	29.79	30.38
5518	NYSE	SF	Tue, Apr 15, 2014	29.75	30.01	29.05	29.67
5517	NYSE	SF	Mon, Apr 14, 2014	30.32	30.32	29.24	29.54
5516	NYSE	SF	Fri, Apr 11, 2014	29.77	29.87	29.25	29.42
5515	NYSE	SF	Thu, Apr 10, 2014	31.39	31.53	30.16	30.29
5514	NYSE	SF	Wed, Apr 9, 2014	30.75	31.39	30.58	31.29
5513	NYSE	SF	Tue, Apr 8, 2014	30.53	30.82	30.11	30.51
5512	NYSE	SF	Mon, Apr 7, 2014	31.41	31.48	29.81	30.43
5511	NYSE	SF	Fri, Apr 4, 2014	33.55	33.55	31.25	31.50
5510	NYSE	SF	Thu, Apr 3, 2014	33.60	33.60	32.38	33.08
5509	NYSE	SF	Wed, Apr 2, 2014	33.56	33.77	33.38	33.61
5508	NYSE	SF	Tue, Apr 1, 2014	33.39	33.47	32.89	33.40
5507	NYSE	SF	Mon, Mar 31, 2014	32.45	33.35	32.21	33.17
5506	NYSE	SF	Fri, Mar 28, 2014	32.25	32.64	32.00	32.17
5505	NYSE	SF	Thu, Mar 27, 2014	32.91	32.91	31.95	32.20
5504	NYSE	SF	Wed, Mar 26, 2014	33.43	33.65	32.62	32.83
5503	NYSE	SF	Tue, Mar 25, 2014	33.41	33.61	32.65	33.02
5502	NYSE	SF	Mon, Mar 24, 2014	33.46	33.73	32.75	33.22
5501	NYSE	SF	Fri, Mar 21, 2014	34.27	34.39	33.21	33.28
5500	NYSE	SF	Thu, Mar 20, 2014	32.71	34.07	32.57	34.03
5499	NYSE	SF	Wed, Mar 19, 2014	32.78	33.04	32.31	32.79
5498	NYSE	SF	Tue, Mar 18, 2014	32.35	32.77	32.35	32.66
5497	NYSE	SF	Mon, Mar 17, 2014	31.91	32.56	31.91	32.29
5496	NYSE	SF	Fri, Mar 14, 2014	31.42	32.04	31.42	31.69
5495	NYSE	SF	Thu, Mar 13, 2014	32.09	32.30	31.39	31.65
5494	NYSE	SF	Wed, Mar 12, 2014	31.59	31.99	31.24	31.97
5493	NYSE	SF	Tue, Mar 11, 2014	32.12	32.51	31.64	31.78
5492	NYSE	SF	Mon, Mar 10, 2014	32.06	32.20	31.83	32.17
5491	NYSE	SF	Fri, Mar 7, 2014	32.15	32.15	31.65	32.07
5490	NYSE	SF	Thu, Mar 6, 2014	32.02	32.04	31.77	31.87
5489	NYSE	SF	Wed, Mar 5, 2014	32.33	32.33	31.86	31.99
5488	NYSE	SF	Tue, Mar 4, 2014	31.77	32.77	31.77	32.35
5487	NYSE	SF	Mon, Mar 3, 2014	31.66	31.67	30.91	31.25
5486	NYSE	SF	Fri, Feb 28, 2014	32.33	32.51	31.89	32.06
5485	NYSE	SF	Thu, Feb 27, 2014	32.42	32.75	32.13	32.37
5484	NYSE	SF	Wed, Feb 26, 2014	31.81	32.76	31.37	32.58
5483	NYSE	SF	Tue, Feb 25, 2014	33.33	33.33	31.41	31.74
5482	NYSE	SF	Mon, Feb 24, 2014	32.10	32.95	32.05	32.57
5481	NYSE	SF	Fri, Feb 21, 2014	32.07	32.39	31.71	32.08
5480	NYSE	SF	Thu, Feb 20, 2014	31.46	31.99	31.13	31.85
5479	NYSE	SF	Wed, Feb 19, 2014	32.15	32.31	31.42	31.43
5478	NYSE	SF	Tue, Feb 18, 2014	31.37	32.48	31.37	32.34
5477	NYSE	SF	Fri, Feb 14, 2014	31.73	31.73	31.17	31.39
5476	NYSE	SF	Thu, Feb 13, 2014	30.69	31.81	30.69	31.77
5475	NYSE	SF	Wed, Feb 12, 2014	30.84	31.23	30.77	31.01
5474	NYSE	SF	Tue, Feb 11, 2014	30.09	30.99	29.87	30.72
5473	NYSE	SF	Mon, Feb 10, 2014	30.00	30.21	29.61	30.09
5472	NYSE	SF	Fri, Feb 7, 2014	29.49	30.09	29.41	30.08
5471	NYSE	SF	Thu, Feb 6, 2014	29.05	29.51	28.95	29.43
5470	NYSE	SF	Wed, Feb 5, 2014	29.22	29.36	28.83	28.92
5469	NYSE	SF	Tue, Feb 4, 2014	29.05	29.44	28.74	29.31
5468	NYSE	SF	Mon, Feb 3, 2014	30.08	30.09	28.75	28.89
5467	NYSE	SF	Fri, Jan 31, 2014	29.76	30.52	29.43	30.10
5466	NYSE	SF	Wed, Jan 29, 2014	30.63	30.89	30.17	30.49
5465	NYSE	SF	Tue, Jan 28, 2014	30.50	31.08	30.37	31.05
5464	NYSE	SF	Mon, Jan 27, 2014	31.53	31.67	30.13	30.38
5463	NYSE	SF	Fri, Jan 24, 2014	33.01	33.33	31.13	31.51
5462	NYSE	SF	Wed, Jan 22, 2014	33.33	33.67	33.19	33.46
5461	NYSE	SF	Tue, Jan 21, 2014	32.94	33.23	32.49	33.23
5460	NYSE	SF	Fri, Jan 17, 2014	33.21	33.23	32.49	32.72
5459	NYSE	SF	Thu, Jan 16, 2014	33.00	33.23	32.77	33.21
5458	NYSE	SF	Wed, Jan 15, 2014	32.55	33.03	32.32	33.00
5457	NYSE	SF	Tue, Jan 14, 2014	32.24	32.73	32.13	32.60
5456	NYSE	SF	Mon, Jan 13, 2014	32.33	32.54	31.87	32.15
5455	NYSE	SF	Fri, Jan 10, 2014	32.37	32.54	31.97	32.33
5454	NYSE	SF	Thu, Jan 9, 2014	32.45	32.90	32.15	32.34
5453	NYSE	SF	Wed, Jan 8, 2014	32.09	32.61	32.02	32.47
5452	NYSE	SF	Tue, Jan 7, 2014	31.81	32.54	31.69	32.16
5451	NYSE	SF	Mon, Jan 6, 2014	31.74	31.92	31.41	31.60
5450	NYSE	SF	Fri, Jan 3, 2014	31.37	31.82	31.19	31.55
5449	NYSE	SF	Thu, Jan 2, 2014	31.75	31.75	31.19	31.36
5448	NYSE	SF	Tue, Dec 31, 2013	31.71	32.09	31.70	31.95
5447	NYSE	SF	Mon, Dec 30, 2013	31.18	31.91	31.18	31.67
5446	NYSE	SF	Fri, Dec 27, 2013	31.49	31.58	30.94	31.28
5445	NYSE	SF	Thu, Dec 26, 2013	31.39	31.63	31.27	31.35
5444	NYSE	SF	Tue, Dec 24, 2013	31.33	31.61	31.07	31.26
5443	NYSE	SF	Mon, Dec 23, 2013	31.33	31.47	30.99	31.38
5442	NYSE	SF	Fri, Dec 20, 2013	30.94	31.29	30.57	31.11
5441	NYSE	SF	Thu, Dec 19, 2013	30.73	31.05	30.61	30.87
5440	NYSE	SF	Wed, Dec 18, 2013	29.98	30.90	29.71	30.83
5439	NYSE	SF	Tue, Dec 17, 2013	30.27	30.32	29.67	29.85
5438	NYSE	SF	Mon, Dec 16, 2013	29.97	30.52	29.92	30.31
5437	NYSE	SF	Fri, Dec 13, 2013	30.09	30.23	29.73	29.89
5436	NYSE	SF	Thu, Dec 12, 2013	29.75	30.10	29.62	29.87
5435	NYSE	SF	Wed, Dec 11, 2013	29.88	30.08	29.60	29.68
5434	NYSE	SF	Tue, Dec 10, 2013	30.06	30.16	29.68	29.80
5433	NYSE	SF	Mon, Dec 9, 2013	30.45	30.47	30.00	30.19
5432	NYSE	SF	Fri, Dec 6, 2013	30.51	30.85	30.25	30.43
5431	NYSE	SF	Thu, Dec 5, 2013	29.71	30.03	29.55	30.02
5430	NYSE	SF	Wed, Dec 4, 2013	29.56	30.08	29.47	29.81
5429	NYSE	SF	Tue, Dec 3, 2013	30.04	30.26	29.42	29.70
5428	NYSE	SF	Mon, Dec 2, 2013	29.82	30.37	29.77	30.09
5427	NYSE	SF	Fri, Nov 29, 2013	30.14	30.30	29.81	29.85
5426	NYSE	SF	Wed, Nov 27, 2013	30.19	30.31	29.86	30.09
5425	NYSE	SF	Tue, Nov 26, 2013	30.36	30.40	29.89	30.21
5424	NYSE	SF	Mon, Nov 25, 2013	30.46	30.99	30.36	30.43
5423	NYSE	SF	Fri, Nov 22, 2013	30.23	30.83	30.13	30.45
5422	NYSE	SF	Thu, Nov 21, 2013	29.40	30.33	29.37	30.32
5421	NYSE	SF	Wed, Nov 20, 2013	29.46	29.48	29.17	29.36
5420	NYSE	SF	Tue, Nov 19, 2013	29.36	29.60	29.23	29.29
5419	NYSE	SF	Mon, Nov 18, 2013	29.27	29.68	29.17	29.37
5418	NYSE	SF	Fri, Nov 15, 2013	29.03	29.20	29.01	29.18
5417	NYSE	SF	Thu, Nov 14, 2013	29.17	29.19	28.97	29.09
5416	NYSE	SF	Wed, Nov 13, 2013	28.31	29.11	28.13	29.10
5415	NYSE	SF	Tue, Nov 12, 2013	28.58	28.69	28.37	28.50
5414	NYSE	SF	Mon, Nov 11, 2013	28.69	28.81	28.35	28.71
5413	NYSE	SF	Fri, Nov 8, 2013	27.18	28.82	27.18	28.80
5412	NYSE	SF	Thu, Nov 7, 2013	28.12	28.12	27.15	27.16
5411	NYSE	SF	Wed, Nov 6, 2013	27.91	28.11	27.86	28.07
5410	NYSE	SF	Tue, Nov 5, 2013	27.45	27.99	27.41	27.81
5409	NYSE	SF	Mon, Nov 4, 2013	27.20	27.55	26.99	27.54
5408	NYSE	SF	Fri, Nov 1, 2013	26.74	27.46	26.73	27.20
5407	NYSE	SF	Thu, Oct 31, 2013	27.87	27.93	26.91	27.30
5406	NYSE	SF	Wed, Oct 30, 2013	28.05	28.21	27.85	27.87
5405	NYSE	SF	Tue, Oct 29, 2013	27.99	28.15	27.75	28.05
5404	NYSE	SF	Mon, Oct 28, 2013	27.86	28.07	27.79	27.99
5403	NYSE	SF	Fri, Oct 25, 2013	27.82	27.93	27.69	27.89
5402	NYSE	SF	Thu, Oct 24, 2013	27.18	27.76	27.15	27.70
5401	NYSE	SF	Wed, Oct 23, 2013	27.30	27.30	26.71	27.14
5400	NYSE	SF	Tue, Oct 22, 2013	27.46	27.49	27.13	27.41
5399	NYSE	SF	Mon, Oct 21, 2013	27.41	27.49	27.25	27.41
5398	NYSE	SF	Fri, Oct 18, 2013	27.21	27.36	26.85	27.35
5397	NYSE	SF	Thu, Oct 17, 2013	26.62	27.12	26.62	27.03
5396	NYSE	SF	Wed, Oct 16, 2013	26.60	26.97	26.48	26.82
5395	NYSE	SF	Tue, Oct 15, 2013	26.61	26.61	26.39	26.41
5394	NYSE	SF	Mon, Oct 14, 2013	26.35	26.70	26.19	26.65
5393	NYSE	SF	Fri, Oct 11, 2013	26.09	26.57	25.98	26.57
5392	NYSE	SF	Thu, Oct 10, 2013	26.07	26.42	25.95	26.21
5391	NYSE	SF	Wed, Oct 9, 2013	25.73	25.86	25.31	25.73
5390	NYSE	SF	Tue, Oct 8, 2013	26.18	26.19	25.56	25.69
5389	NYSE	SF	Mon, Oct 7, 2013	26.54	26.57	26.21	26.21
5388	NYSE	SF	Fri, Oct 4, 2013	26.54	26.85	26.54	26.73
5387	NYSE	SF	Thu, Oct 3, 2013	26.93	26.93	26.41	26.59
5386	NYSE	SF	Wed, Oct 2, 2013	27.26	27.26	26.59	26.93
5385	NYSE	SF	Tue, Oct 1, 2013	27.56	27.71	27.33	27.38
5384	NYSE	SF	Mon, Sep 30, 2013	27.54	27.65	27.33	27.48
5383	NYSE	SF	Fri, Sep 27, 2013	27.61	27.88	27.55	27.83
5382	NYSE	SF	Thu, Sep 26, 2013	28.09	28.26	27.73	27.83
5381	NYSE	SF	Wed, Sep 25, 2013	28.09	28.48	27.79	28.02
5380	NYSE	SF	Tue, Sep 24, 2013	28.28	28.28	27.84	28.02
5379	NYSE	SF	Mon, Sep 23, 2013	28.31	28.37	27.88	28.23
5378	NYSE	SF	Fri, Sep 20, 2013	28.34	28.55	28.23	28.41
5377	NYSE	SF	Thu, Sep 19, 2013	28.49	28.49	28.09	28.17
5376	NYSE	SF	Wed, Sep 18, 2013	28.47	28.75	28.31	28.33
5375	NYSE	SF	Tue, Sep 17, 2013	28.48	28.53	28.20	28.53
5374	NYSE	SF	Mon, Sep 16, 2013	28.38	28.51	28.10	28.49
5373	NYSE	SF	Fri, Sep 13, 2013	28.26	28.34	27.87	28.04
5372	NYSE	SF	Thu, Sep 12, 2013	28.35	28.40	28.06	28.09
5371	NYSE	SF	Wed, Sep 11, 2013	28.46	28.74	28.29	28.34
5370	NYSE	SF	Tue, Sep 10, 2013	28.27	28.60	28.25	28.59
5369	NYSE	SF	Mon, Sep 9, 2013	27.43	28.12	27.43	28.11
5368	NYSE	SF	Fri, Sep 6, 2013	27.29	27.55	26.74	27.39
5367	NYSE	SF	Thu, Sep 5, 2013	27.08	27.43	27.07	27.25
5366	NYSE	SF	Wed, Sep 4, 2013	26.76	27.33	26.68	27.11
5365	NYSE	SF	Tue, Sep 3, 2013	27.15	27.28	26.55	26.69
5364	NYSE	SF	Fri, Aug 30, 2013	27.03	27.03	26.53	26.68
5363	NYSE	SF	Thu, Aug 29, 2013	26.61	27.33	26.61	27.04
5362	NYSE	SF	Wed, Aug 28, 2013	26.39	26.97	26.32	26.62
5361	NYSE	SF	Tue, Aug 27, 2013	26.41	26.60	26.05	26.23
5360	NYSE	SF	Mon, Aug 26, 2013	26.69	26.95	26.63	26.83
5359	NYSE	SF	Fri, Aug 23, 2013	26.67	26.83	26.57	26.71
5358	NYSE	SF	Thu, Aug 22, 2013	26.30	26.76	26.16	26.75
5357	NYSE	SF	Wed, Aug 21, 2013	26.27	26.66	26.23	26.37
5356	NYSE	SF	Tue, Aug 20, 2013	26.08	26.44	25.85	26.43
5355	NYSE	SF	Mon, Aug 19, 2013	26.11	26.23	25.94	26.11
5354	NYSE	SF	Fri, Aug 16, 2013	26.03	26.49	25.99	26.21
5353	NYSE	SF	Thu, Aug 15, 2013	26.47	26.57	25.94	26.03
5352	NYSE	SF	Wed, Aug 14, 2013	26.76	26.83	26.39	26.67
5351	NYSE	SF	Tue, Aug 13, 2013	26.58	26.87	26.52	26.83
5350	NYSE	SF	Mon, Aug 12, 2013	25.95	26.55	25.93	26.52
5349	NYSE	SF	Fri, Aug 9, 2013	25.33	26.17	25.27	26.09
5348	NYSE	SF	Thu, Aug 8, 2013	25.43	25.59	25.21	25.53
5347	NYSE	SF	Wed, Aug 7, 2013	25.29	25.32	25.05	25.27
5346	NYSE	SF	Tue, Aug 6, 2013	25.79	25.80	25.33	25.44
5345	NYSE	SF	Mon, Aug 5, 2013	25.91	25.92	25.05	25.87
5344	NYSE	SF	Fri, Aug 2, 2013	25.90	26.16	25.80	25.97
5343	NYSE	SF	Thu, Aug 1, 2013	25.20	25.97	25.17	25.94
5342	NYSE	SF	Wed, Jul 31, 2013	25.07	25.35	25.05	25.10
5341	NYSE	SF	Tue, Jul 30, 2013	24.94	25.10	24.84	25.06
5340	NYSE	SF	Mon, Jul 29, 2013	24.89	25.03	24.81	24.91
5339	NYSE	SF	Fri, Jul 26, 2013	24.98	25.03	24.85	24.99
5338	NYSE	SF	Thu, Jul 25, 2013	24.79	25.24	24.70	25.22
5337	NYSE	SF	Wed, Jul 24, 2013	25.15	25.15	24.79	24.79
5336	NYSE	SF	Tue, Jul 23, 2013	25.10	25.21	24.97	25.13
5335	NYSE	SF	Mon, Jul 22, 2013	24.80	25.16	24.77	25.07
5334	NYSE	SF	Fri, Jul 19, 2013	24.86	25.19	24.65	24.81
5333	NYSE	SF	Thu, Jul 18, 2013	24.54	24.93	24.53	24.91
5332	NYSE	SF	Wed, Jul 17, 2013	24.57	24.63	24.35	24.50
5331	NYSE	SF	Tue, Jul 16, 2013	24.52	24.64	24.39	24.53
5330	NYSE	SF	Mon, Jul 15, 2013	24.52	24.62	24.31	24.49
5329	NYSE	SF	Fri, Jul 12, 2013	24.31	24.43	24.24	24.38
5328	NYSE	SF	Thu, Jul 11, 2013	24.47	24.54	24.07	24.27
5327	NYSE	SF	Wed, Jul 10, 2013	24.19	24.25	23.91	24.18
5326	NYSE	SF	Tue, Jul 9, 2013	24.13	24.23	23.81	24.20
5325	NYSE	SF	Mon, Jul 8, 2013	23.94	24.00	23.69	23.97
5324	NYSE	SF	Fri, Jul 5, 2013	23.84	23.88	23.48	23.71
5323	NYSE	SF	Wed, Jul 3, 2013	23.65	23.71	23.31	23.56
5322	NYSE	SF	Tue, Jul 2, 2013	23.89	24.38	23.55	23.73
5321	NYSE	SF	Mon, Jul 1, 2013	23.86	24.39	23.76	23.87
5320	NYSE	SF	Fri, Jun 28, 2013	23.55	23.83	23.45	23.78
5319	NYSE	SF	Thu, Jun 27, 2013	23.07	23.81	22.95	23.76
5318	NYSE	SF	Wed, Jun 26, 2013	23.43	23.43	22.89	22.97
5317	NYSE	SF	Tue, Jun 25, 2013	23.10	23.24	22.97	23.23
5316	NYSE	SF	Mon, Jun 24, 2013	23.21	23.23	22.51	22.92
5315	NYSE	SF	Fri, Jun 21, 2013	23.48	23.59	23.26	23.50
5314	NYSE	SF	Thu, Jun 20, 2013	23.67	23.77	23.30	23.37
5313	NYSE	SF	Wed, Jun 19, 2013	23.98	24.49	23.75	24.13
5312	NYSE	SF	Tue, Jun 18, 2013	24.00	24.31	23.89	23.99
5311	NYSE	SF	Mon, Jun 17, 2013	23.85	24.06	23.74	23.97
5310	NYSE	SF	Fri, Jun 14, 2013	23.84	23.84	23.43	23.60
5309	NYSE	SF	Thu, Jun 13, 2013	23.37	23.83	23.12	23.79
5308	NYSE	SF	Wed, Jun 12, 2013	23.76	23.76	23.26	23.31
5307	NYSE	SF	Tue, Jun 11, 2013	23.68	23.79	23.36	23.53
5306	NYSE	SF	Mon, Jun 10, 2013	23.87	24.14	23.57	24.03
5305	NYSE	SF	Fri, Jun 7, 2013	23.57	23.83	23.46	23.73
5304	NYSE	SF	Thu, Jun 6, 2013	23.11	23.61	22.96	23.45
5303	NYSE	SF	Wed, Jun 5, 2013	23.60	23.60	23.15	23.17
5302	NYSE	SF	Tue, Jun 4, 2013	23.74	23.98	23.37	23.62
5301	NYSE	SF	Mon, Jun 3, 2013	24.08	24.08	23.04	23.77
5300	NYSE	SF	Fri, May 31, 2013	24.24	24.38	23.86	23.99
5299	NYSE	SF	Thu, May 30, 2013	24.41	24.59	24.25	24.35
5298	NYSE	SF	Wed, May 29, 2013	24.00	24.60	23.99	24.38
5297	NYSE	SF	Tue, May 28, 2013	23.26	24.20	23.14	24.15
5296	NYSE	SF	Fri, May 24, 2013	23.05	23.10	22.82	22.93
5295	NYSE	SF	Thu, May 23, 2013	23.33	23.54	23.10	23.22
5294	NYSE	SF	Wed, May 22, 2013	23.62	24.35	23.53	23.66
5293	NYSE	SF	Tue, May 21, 2013	23.67	24.09	23.61	23.65
5292	NYSE	SF	Mon, May 20, 2013	23.23	23.59	23.11	23.55
5291	NYSE	SF	Fri, May 17, 2013	22.90	23.43	22.81	23.33
5290	NYSE	SF	Thu, May 16, 2013	22.71	22.85	22.60	22.71
5289	NYSE	SF	Wed, May 15, 2013	22.62	22.89	22.61	22.76
5288	NYSE	SF	Tue, May 14, 2013	22.10	22.64	22.06	22.64
5287	NYSE	SF	Mon, May 13, 2013	21.99	22.38	21.99	22.15
5286	NYSE	SF	Fri, May 10, 2013	21.73	22.21	21.35	22.07
5285	NYSE	SF	Thu, May 9, 2013	22.83	22.99	22.66	22.77
5284	NYSE	SF	Wed, May 8, 2013	22.54	22.98	22.44	22.85
5283	NYSE	SF	Tue, May 7, 2013	22.37	22.59	22.25	22.54
5282	NYSE	SF	Mon, May 6, 2013	21.76	22.34	21.69	22.27
5281	NYSE	SF	Fri, May 3, 2013	21.56	21.96	21.52	21.69
5280	NYSE	SF	Thu, May 2, 2013	20.95	21.34	20.77	21.30
5279	NYSE	SF	Wed, May 1, 2013	21.44	21.49	20.88	20.89
5278	NYSE	SF	Tue, Apr 30, 2013	21.29	21.48	21.19	21.48
5277	NYSE	SF	Mon, Apr 29, 2013	21.19	21.39	21.01	21.27
5276	NYSE	SF	Fri, Apr 26, 2013	21.23	21.37	21.02	21.09
5275	NYSE	SF	Thu, Apr 25, 2013	21.81	21.83	21.39	21.41
5274	NYSE	SF	Wed, Apr 24, 2013	21.69	22.13	21.56	21.79
5273	NYSE	SF	Tue, Apr 23, 2013	21.44	21.98	21.35	21.75
5272	NYSE	SF	Mon, Apr 22, 2013	21.35	21.41	20.93	21.28
5271	NYSE	SF	Fri, Apr 19, 2013	20.91	21.33	20.57	21.31
5270	NYSE	SF	Thu, Apr 18, 2013	21.17	21.30	20.81	20.85
5269	NYSE	SF	Wed, Apr 17, 2013	21.30	21.41	21.05	21.16
5268	NYSE	SF	Tue, Apr 16, 2013	21.78	21.79	21.27	21.57
5267	NYSE	SF	Mon, Apr 15, 2013	22.05	22.11	21.53	21.58
5266	NYSE	SF	Fri, Apr 12, 2013	22.13	22.24	21.92	22.22
5265	NYSE	SF	Thu, Apr 11, 2013	22.42	22.52	22.15	22.28
5264	NYSE	SF	Wed, Apr 10, 2013	22.04	22.53	22.02	22.51
5263	NYSE	SF	Tue, Apr 9, 2013	21.88	22.16	21.83	21.97
5262	NYSE	SF	Mon, Apr 8, 2013	21.74	21.84	21.16	21.83
5261	NYSE	SF	Fri, Apr 5, 2013	21.73	21.73	21.33	21.67
5260	NYSE	SF	Thu, Apr 4, 2013	22.13	22.19	21.95	22.07
5259	NYSE	SF	Wed, Apr 3, 2013	22.40	22.40	21.85	22.00
5258	NYSE	SF	Tue, Apr 2, 2013	22.67	22.77	22.04	22.27
5257	NYSE	SF	Mon, Apr 1, 2013	23.10	23.15	22.55	22.63
5256	NYSE	SF	Thu, Mar 28, 2013	23.15	23.39	23.09	23.11
5255	NYSE	SF	Wed, Mar 27, 2013	22.89	23.19	22.79	23.09
5254	NYSE	SF	Tue, Mar 26, 2013	22.80	23.01	22.72	23.01
5253	NYSE	SF	Mon, Mar 25, 2013	22.99	23.01	22.47	22.71
5252	NYSE	SF	Fri, Mar 22, 2013	23.20	23.20	22.81	22.89
5251	NYSE	SF	Thu, Mar 21, 2013	23.89	24.19	23.09	23.16
5250	NYSE	SF	Wed, Mar 20, 2013	24.25	24.28	24.03	24.17
5249	NYSE	SF	Tue, Mar 19, 2013	24.10	24.37	24.03	24.11
5248	NYSE	SF	Mon, Mar 18, 2013	24.02	24.22	23.91	23.96
5247	NYSE	SF	Fri, Mar 15, 2013	24.38	24.51	24.12	24.41
5246	NYSE	SF	Thu, Mar 14, 2013	24.35	24.49	24.19	24.43
5245	NYSE	SF	Wed, Mar 13, 2013	23.99	24.25	23.93	24.19
5244	NYSE	SF	Tue, Mar 12, 2013	23.89	23.98	23.80	23.87
5243	NYSE	SF	Mon, Mar 11, 2013	23.91	23.99	23.73	23.91
5242	NYSE	SF	Fri, Mar 8, 2013	23.48	24.49	23.40	24.03
5241	NYSE	SF	Thu, Mar 7, 2013	22.94	23.32	22.94	23.19
5240	NYSE	SF	Wed, Mar 6, 2013	22.99	23.11	22.87	22.97
5239	NYSE	SF	Tue, Mar 5, 2013	22.83	23.54	22.78	22.89
5238	NYSE	SF	Mon, Mar 4, 2013	22.93	22.97	22.41	22.68
5237	NYSE	SF	Fri, Mar 1, 2013	22.93	23.11	22.53	22.99
5236	NYSE	SF	Thu, Feb 28, 2013	23.53	23.59	23.02	23.03
5235	NYSE	SF	Wed, Feb 27, 2013	23.29	23.69	23.23	23.59
5234	NYSE	SF	Tue, Feb 26, 2013	25.19	25.44	23.03	23.49
5233	NYSE	SF	Mon, Feb 25, 2013	25.51	25.67	25.07	25.07
5232	NYSE	SF	Fri, Feb 22, 2013	25.31	25.63	25.23	25.36
5231	NYSE	SF	Thu, Feb 21, 2013	25.43	25.53	24.92	25.09
5230	NYSE	SF	Wed, Feb 20, 2013	26.09	26.12	25.41	25.41
5229	NYSE	SF	Tue, Feb 19, 2013	25.88	26.11	25.79	26.11
5228	NYSE	SF	Fri, Feb 15, 2013	26.48	26.48	25.69	25.83
5227	NYSE	SF	Thu, Feb 14, 2013	25.79	26.21	25.77	26.17
5226	NYSE	SF	Wed, Feb 13, 2013	26.00	26.00	25.73	25.81
5225	NYSE	SF	Tue, Feb 12, 2013	25.75	26.00	25.59	25.96
5224	NYSE	SF	Mon, Feb 11, 2013	25.65	25.71	25.53	25.63
5223	NYSE	SF	Fri, Feb 8, 2013	25.50	25.71	25.39	25.53
5222	NYSE	SF	Thu, Feb 7, 2013	25.36	25.58	25.18	25.53
5221	NYSE	SF	Wed, Feb 6, 2013	25.21	25.37	24.90	25.35
5220	NYSE	SF	Tue, Feb 5, 2013	25.23	25.67	25.18	25.46
5219	NYSE	SF	Mon, Feb 4, 2013	24.97	25.22	24.96	25.06
5218	NYSE	SF	Fri, Feb 1, 2013	24.60	25.28	24.60	25.25
5217	NYSE	SF	Thu, Jan 31, 2013	24.39	24.59	24.39	24.57
5216	NYSE	SF	Wed, Jan 30, 2013	24.30	24.54	24.30	24.52
5215	NYSE	SF	Tue, Jan 29, 2013	24.11	24.39	24.11	24.39
5214	NYSE	SF	Mon, Jan 28, 2013	24.13	24.31	24.02	24.18
5213	NYSE	SF	Fri, Jan 25, 2013	23.77	24.07	23.61	24.05
5212	NYSE	SF	Thu, Jan 24, 2013	23.63	24.11	23.53	23.75
5211	NYSE	SF	Wed, Jan 23, 2013	23.68	23.70	23.60	23.67
5210	NYSE	SF	Tue, Jan 22, 2013	23.25	23.71	23.19	23.69
5209	NYSE	SF	Fri, Jan 18, 2013	23.13	23.33	23.07	23.22
5208	NYSE	SF	Thu, Jan 17, 2013	23.52	23.67	23.16	23.18
5207	NYSE	SF	Wed, Jan 16, 2013	23.30	23.64	23.29	23.42
5206	NYSE	SF	Tue, Jan 15, 2013	23.01	23.49	22.94	23.39
5205	NYSE	SF	Mon, Jan 14, 2013	22.76	23.17	22.76	23.15
5204	NYSE	SF	Fri, Jan 11, 2013	22.83	22.87	22.56	22.83
5203	NYSE	SF	Thu, Jan 10, 2013	22.65	22.86	22.53	22.84
5202	NYSE	SF	Wed, Jan 9, 2013	22.39	22.54	22.39	22.47
5201	NYSE	SF	Tue, Jan 8, 2013	22.25	22.36	22.17	22.33
5200	NYSE	SF	Mon, Jan 7, 2013	22.19	22.43	22.15	22.19
5199	NYSE	SF	Fri, Jan 4, 2013	22.31	22.45	22.03	22.41
5198	NYSE	SF	Thu, Jan 3, 2013	22.28	22.28	21.92	22.11
5197	NYSE	SF	Wed, Jan 2, 2013	21.83	22.17	21.62	22.15
5196	NYSE	SF	Mon, Dec 31, 2012	21.27	21.43	21.17	21.31
5195	NYSE	SF	Fri, Dec 28, 2012	21.35	21.45	21.17	21.30
5194	NYSE	SF	Thu, Dec 27, 2012	21.49	21.49	21.17	21.43
5193	NYSE	SF	Wed, Dec 26, 2012	21.55	21.56	21.27	21.37
5192	NYSE	SF	Mon, Dec 24, 2012	21.62	21.65	21.41	21.54
5191	NYSE	SF	Fri, Dec 21, 2012	21.61	21.85	21.41	21.73
5190	NYSE	SF	Thu, Dec 20, 2012	21.62	21.71	21.44	21.60
5189	NYSE	SF	Wed, Dec 19, 2012	21.64	21.71	21.40	21.61
5188	NYSE	SF	Tue, Dec 18, 2012	20.79	21.68	20.79	21.64
5187	NYSE	SF	Mon, Dec 17, 2012	20.53	21.06	20.41	20.79
5186	NYSE	SF	Fri, Dec 14, 2012	19.93	20.51	19.93	20.38
5185	NYSE	SF	Thu, Dec 13, 2012	19.93	20.17	19.74	19.95
5184	NYSE	SF	Wed, Dec 12, 2012	20.42	20.53	19.76	20.03
5183	NYSE	SF	Tue, Dec 11, 2012	20.25	21.02	20.18	20.97
5182	NYSE	SF	Mon, Dec 10, 2012	20.09	20.28	19.91	20.04
5181	NYSE	SF	Fri, Dec 7, 2012	20.42	20.42	20.02	20.09
5180	NYSE	SF	Thu, Dec 6, 2012	20.61	20.74	20.00	20.25
5179	NYSE	SF	Wed, Dec 5, 2012	20.38	20.74	20.38	20.67
5178	NYSE	SF	Tue, Dec 4, 2012	20.29	20.51	20.03	20.31
5177	NYSE	SF	Mon, Dec 3, 2012	20.42	20.63	20.13	20.29
5176	NYSE	SF	Fri, Nov 30, 2012	20.35	20.44	20.16	20.28
5175	NYSE	SF	Thu, Nov 29, 2012	20.49	20.75	20.17	20.27
5174	NYSE	SF	Wed, Nov 28, 2012	20.45	20.45	20.17	20.26
5173	NYSE	SF	Tue, Nov 27, 2012	20.66	20.84	20.45	20.62
5172	NYSE	SF	Mon, Nov 26, 2012	20.71	20.85	20.38	20.74
5171	NYSE	SF	Fri, Nov 23, 2012	20.49	20.68	20.34	20.68
5170	NYSE	SF	Wed, Nov 21, 2012	20.32	20.41	20.05	20.38
5169	NYSE	SF	Tue, Nov 20, 2012	20.27	20.39	20.09	20.29
5168	NYSE	SF	Mon, Nov 19, 2012	20.17	20.50	20.05	20.38
5167	NYSE	SF	Fri, Nov 16, 2012	19.51	19.96	19.20	19.83
5166	NYSE	SF	Thu, Nov 15, 2012	19.63	19.70	19.20	19.55
5165	NYSE	SF	Wed, Nov 14, 2012	20.23	20.29	19.56	19.60
5164	NYSE	SF	Tue, Nov 13, 2012	20.14	20.50	20.07	20.12
5163	NYSE	SF	Mon, Nov 12, 2012	20.22	20.69	19.96	20.25
5162	NYSE	SF	Fri, Nov 9, 2012	20.06	20.67	19.79	20.21
5161	NYSE	SF	Thu, Nov 8, 2012	20.41	20.62	20.10	20.11
5160	NYSE	SF	Wed, Nov 7, 2012	21.59	21.59	20.35	20.37
5159	NYSE	SF	Tue, Nov 6, 2012	21.83	21.83	21.55	21.66
5158	NYSE	SF	Mon, Nov 5, 2012	22.03	22.42	21.30	21.72
5157	NYSE	SF	Fri, Nov 2, 2012	21.56	21.63	21.27	21.27
5156	NYSE	SF	Thu, Nov 1, 2012	21.08	21.55	21.02	21.51
5155	NYSE	SF	Wed, Oct 31, 2012	21.37	21.48	20.88	21.13
5154	NYSE	SF	Fri, Oct 26, 2012	21.78	21.85	21.30	21.43
5153	NYSE	SF	Thu, Oct 25, 2012	21.77	21.83	21.48	21.75
5152	NYSE	SF	Wed, Oct 24, 2012	21.80	21.81	21.49	21.55
5151	NYSE	SF	Tue, Oct 23, 2012	21.25	21.65	21.14	21.63
5150	NYSE	SF	Mon, Oct 22, 2012	21.74	21.87	21.38	21.54
5149	NYSE	SF	Fri, Oct 19, 2012	22.03	22.16	21.67	21.76
5148	NYSE	SF	Thu, Oct 18, 2012	22.35	22.49	22.19	22.21
5147	NYSE	SF	Wed, Oct 17, 2012	21.94	22.47	21.86	22.41
5146	NYSE	SF	Tue, Oct 16, 2012	21.77	21.85	21.63	21.83
5145	NYSE	SF	Mon, Oct 15, 2012	21.24	21.65	21.11	21.60
5144	NYSE	SF	Fri, Oct 12, 2012	21.69	21.73	20.92	21.17
5143	NYSE	SF	Thu, Oct 11, 2012	21.90	21.90	21.47	21.79
5142	NYSE	SF	Wed, Oct 10, 2012	22.16	22.17	21.63	21.67
5141	NYSE	SF	Tue, Oct 9, 2012	22.55	22.57	22.13	22.15
5140	NYSE	SF	Mon, Oct 8, 2012	22.73	22.88	22.54	22.59
5139	NYSE	SF	Fri, Oct 5, 2012	23.07	23.45	22.82	22.95
5138	NYSE	SF	Thu, Oct 4, 2012	22.77	22.90	22.57	22.90
5137	NYSE	SF	Wed, Oct 3, 2012	22.83	22.89	22.59	22.61
5136	NYSE	SF	Tue, Oct 2, 2012	22.93	22.97	22.73	22.82
5135	NYSE	SF	Mon, Oct 1, 2012	22.61	23.05	22.52	22.87
5134	NYSE	SF	Fri, Sep 28, 2012	22.53	22.64	22.38	22.40
5133	NYSE	SF	Thu, Sep 27, 2012	22.56	22.73	22.44	22.71
5132	NYSE	SF	Wed, Sep 26, 2012	22.68	22.72	22.37	22.39
5131	NYSE	SF	Tue, Sep 25, 2012	23.56	23.71	22.65	22.67
5130	NYSE	SF	Mon, Sep 24, 2012	22.96	23.49	22.96	23.39
5129	NYSE	SF	Fri, Sep 21, 2012	23.40	23.42	23.05	23.13
5128	NYSE	SF	Thu, Sep 20, 2012	23.21	23.29	22.86	23.11
5127	NYSE	SF	Wed, Sep 19, 2012	23.70	23.75	23.45	23.45
5126	NYSE	SF	Tue, Sep 18, 2012	23.77	23.78	23.52	23.63
5125	NYSE	SF	Mon, Sep 17, 2012	24.00	24.20	23.60	23.77
5124	NYSE	SF	Fri, Sep 14, 2012	23.81	24.29	23.81	24.20
5123	NYSE	SF	Thu, Sep 13, 2012	23.38	23.94	23.15	23.81
5122	NYSE	SF	Wed, Sep 12, 2012	23.10	23.59	23.10	23.37
5121	NYSE	SF	Tue, Sep 11, 2012	22.82	23.30	22.74	23.23
5120	NYSE	SF	Mon, Sep 10, 2012	22.95	23.05	22.67	22.74
5119	NYSE	SF	Fri, Sep 7, 2012	22.98	23.13	22.91	23.05
5118	NYSE	SF	Thu, Sep 6, 2012	22.24	22.85	22.14	22.83
5117	NYSE	SF	Wed, Sep 5, 2012	22.11	22.23	21.97	22.03
5116	NYSE	SF	Tue, Sep 4, 2012	21.83	22.25	21.70	22.17
5115	NYSE	SF	Fri, Aug 31, 2012	22.09	22.13	21.72	21.79
5114	NYSE	SF	Thu, Aug 30, 2012	22.03	22.07	21.72	21.83
5113	NYSE	SF	Wed, Aug 29, 2012	21.80	22.15	21.78	22.09
5112	NYSE	SF	Tue, Aug 28, 2012	21.46	21.83	21.45	21.78
5111	NYSE	SF	Mon, Aug 27, 2012	21.87	21.87	21.45	21.51
5110	NYSE	SF	Fri, Aug 24, 2012	21.45	21.87	21.45	21.74
5109	NYSE	SF	Thu, Aug 23, 2012	21.73	21.77	21.44	21.57
5108	NYSE	SF	Wed, Aug 22, 2012	21.76	21.88	21.59	21.75
5107	NYSE	SF	Tue, Aug 21, 2012	21.08	21.94	21.04	21.77
5106	NYSE	SF	Mon, Aug 20, 2012	20.78	21.04	20.61	21.01
5105	NYSE	SF	Fri, Aug 17, 2012	20.72	20.91	20.65	20.88
5104	NYSE	SF	Thu, Aug 16, 2012	20.39	20.83	20.23	20.78
5103	NYSE	SF	Wed, Aug 15, 2012	20.11	20.53	20.10	20.43
5102	NYSE	SF	Tue, Aug 14, 2012	20.13	20.27	19.97	20.09
5101	NYSE	SF	Mon, Aug 13, 2012	20.17	20.21	19.88	20.05
5100	NYSE	SF	Fri, Aug 10, 2012	20.37	20.55	19.89	20.16
5099	NYSE	SF	Thu, Aug 9, 2012	19.43	20.57	19.33	20.47
5098	NYSE	SF	Wed, Aug 8, 2012	20.19	20.46	20.14	20.28
5097	NYSE	SF	Tue, Aug 7, 2012	20.31	20.75	20.18	20.27
5096	NYSE	SF	Mon, Aug 6, 2012	20.13	20.50	20.10	20.18
5095	NYSE	SF	Fri, Aug 3, 2012	19.47	20.32	19.33	20.14
5094	NYSE	SF	Thu, Aug 2, 2012	19.34	19.59	19.08	19.22
5093	NYSE	SF	Wed, Aug 1, 2012	20.13	20.23	19.58	19.62
5092	NYSE	SF	Tue, Jul 31, 2012	20.10	20.41	20.05	20.07
5091	NYSE	SF	Mon, Jul 30, 2012	20.09	20.36	20.09	20.23
5090	NYSE	SF	Fri, Jul 27, 2012	19.28	20.16	19.16	20.10
5089	NYSE	SF	Thu, Jul 26, 2012	19.57	19.65	18.97	19.15
5088	NYSE	SF	Wed, Jul 25, 2012	19.19	19.24	18.95	19.17
5087	NYSE	SF	Tue, Jul 24, 2012	19.55	19.55	18.73	18.98
5086	NYSE	SF	Mon, Jul 23, 2012	19.72	19.72	19.26	19.45
5085	NYSE	SF	Fri, Jul 20, 2012	20.09	20.31	19.95	20.19
5084	NYSE	SF	Thu, Jul 19, 2012	20.59	20.59	20.15	20.30
5083	NYSE	SF	Wed, Jul 18, 2012	20.61	20.89	20.45	20.59
5082	NYSE	SF	Tue, Jul 17, 2012	20.81	20.83	20.21	20.69
5081	NYSE	SF	Mon, Jul 16, 2012	20.63	20.77	20.39	20.58
5080	NYSE	SF	Fri, Jul 13, 2012	20.14	20.79	20.14	20.77
5079	NYSE	SF	Thu, Jul 12, 2012	20.08	20.25	19.91	20.10
5078	NYSE	SF	Wed, Jul 11, 2012	19.93	20.34	19.91	20.29
5077	NYSE	SF	Tue, Jul 10, 2012	20.49	20.56	19.77	19.87
5076	NYSE	SF	Mon, Jul 9, 2012	20.44	20.44	19.75	20.37
5075	NYSE	SF	Fri, Jul 6, 2012	20.61	20.82	20.42	20.55
5074	NYSE	SF	Thu, Jul 5, 2012	21.16	21.30	20.87	20.92
5073	NYSE	SF	Tue, Jul 3, 2012	20.86	21.27	20.84	21.25
5072	NYSE	SF	Mon, Jul 2, 2012	20.61	20.93	20.18	20.93
5071	NYSE	SF	Fri, Jun 29, 2012	20.74	20.83	20.21	20.60
5070	NYSE	SF	Thu, Jun 28, 2012	19.99	20.33	19.87	20.21
5069	NYSE	SF	Wed, Jun 27, 2012	20.09	20.37	20.01	20.25
5068	NYSE	SF	Tue, Jun 26, 2012	19.76	20.22	19.76	20.00
5067	NYSE	SF	Mon, Jun 25, 2012	20.01	20.08	19.57	19.69
5066	NYSE	SF	Fri, Jun 22, 2012	20.25	20.59	20.03	20.46
5065	NYSE	SF	Thu, Jun 21, 2012	20.90	20.95	19.97	20.05
5064	NYSE	SF	Wed, Jun 20, 2012	21.08	21.25	20.78	20.92
5063	NYSE	SF	Tue, Jun 19, 2012	20.75	21.25	20.59	21.15
5062	NYSE	SF	Mon, Jun 18, 2012	20.71	20.79	20.35	20.59
5061	NYSE	SF	Fri, Jun 15, 2012	20.06	20.94	20.00	20.90
5060	NYSE	SF	Thu, Jun 14, 2012	20.01	20.14	19.77	20.02
5059	NYSE	SF	Wed, Jun 13, 2012	20.55	20.73	19.92	20.02
5058	NYSE	SF	Tue, Jun 12, 2012	20.47	20.63	20.21	20.59
5057	NYSE	SF	Mon, Jun 11, 2012	21.07	21.09	20.39	20.45
5056	NYSE	SF	Fri, Jun 8, 2012	20.49	20.80	20.13	20.77
5055	NYSE	SF	Thu, Jun 7, 2012	20.95	21.21	20.55	20.56
5054	NYSE	SF	Wed, Jun 6, 2012	20.29	20.83	20.15	20.80
5053	NYSE	SF	Tue, Jun 5, 2012	19.75	20.23	19.55	20.18
5052	NYSE	SF	Mon, Jun 4, 2012	20.20	20.33	19.57	19.83
5051	NYSE	SF	Fri, Jun 1, 2012	20.79	21.23	20.07	20.12
5050	NYSE	SF	Thu, May 31, 2012	21.01	21.39	20.81	21.19
5049	NYSE	SF	Wed, May 30, 2012	21.43	21.51	21.02	21.02
5048	NYSE	SF	Tue, May 29, 2012	21.67	21.74	21.38	21.70
5047	NYSE	SF	Fri, May 25, 2012	21.48	21.59	21.31	21.44
5046	NYSE	SF	Thu, May 24, 2012	21.65	21.69	21.20	21.50
5045	NYSE	SF	Wed, May 23, 2012	21.20	21.61	21.17	21.57
5044	NYSE	SF	Tue, May 22, 2012	21.05	21.75	21.05	21.44
5043	NYSE	SF	Mon, May 21, 2012	20.85	21.17	20.69	21.01
5042	NYSE	SF	Fri, May 18, 2012	21.57	21.69	20.73	20.81
5041	NYSE	SF	Thu, May 17, 2012	21.85	21.95	21.43	21.61
5040	NYSE	SF	Wed, May 16, 2012	22.33	22.55	21.88	21.90
5039	NYSE	SF	Tue, May 15, 2012	22.33	22.40	22.19	22.26
5038	NYSE	SF	Mon, May 14, 2012	22.55	22.67	22.15	22.32
5037	NYSE	SF	Fri, May 11, 2012	22.64	23.02	22.37	22.89
5036	NYSE	SF	Thu, May 10, 2012	23.73	23.92	22.30	22.67
5035	NYSE	SF	Wed, May 9, 2012	23.83	24.15	23.69	23.93
5034	NYSE	SF	Tue, May 8, 2012	23.83	24.28	23.73	24.21
5033	NYSE	SF	Mon, May 7, 2012	23.86	24.18	23.80	24.05
5032	NYSE	SF	Fri, May 4, 2012	24.06	24.19	23.83	24.00
5031	NYSE	SF	Thu, May 3, 2012	24.29	24.39	24.18	24.25
5030	NYSE	SF	Wed, May 2, 2012	24.09	24.66	24.05	24.37
5029	NYSE	SF	Tue, May 1, 2012	24.21	24.72	24.18	24.37
5028	NYSE	SF	Mon, Apr 30, 2012	24.34	24.39	24.21	24.28
5027	NYSE	SF	Fri, Apr 27, 2012	24.25	24.46	24.03	24.43
5026	NYSE	SF	Thu, Apr 26, 2012	23.63	24.16	23.62	24.08
5025	NYSE	SF	Wed, Apr 25, 2012	23.71	23.82	23.51	23.72
5024	NYSE	SF	Tue, Apr 24, 2012	23.01	23.47	22.83	23.36
5023	NYSE	SF	Mon, Apr 23, 2012	23.11	23.21	22.85	23.01
5022	NYSE	SF	Fri, Apr 20, 2012	23.89	23.99	23.51	23.55
5021	NYSE	SF	Thu, Apr 19, 2012	23.82	23.93	23.42	23.63
5020	NYSE	SF	Wed, Apr 18, 2012	23.85	23.91	23.49	23.74
5019	NYSE	SF	Tue, Apr 17, 2012	23.87	24.06	23.64	23.95
5018	NYSE	SF	Mon, Apr 16, 2012	23.87	23.91	23.37	23.63
5017	NYSE	SF	Fri, Apr 13, 2012	24.43	24.61	23.68	23.68
5016	NYSE	SF	Thu, Apr 12, 2012	24.14	24.68	24.11	24.60
5015	NYSE	SF	Wed, Apr 11, 2012	24.30	24.44	23.98	24.17
5014	NYSE	SF	Tue, Apr 10, 2012	24.30	24.45	23.89	23.96
5013	NYSE	SF	Mon, Apr 9, 2012	24.58	24.69	24.30	24.48
5012	NYSE	SF	Thu, Apr 5, 2012	24.72	25.03	24.64	25.01
5011	NYSE	SF	Wed, Apr 4, 2012	25.16	25.31	24.75	24.79
5010	NYSE	SF	Tue, Apr 3, 2012	25.61	25.68	25.33	25.53
5009	NYSE	SF	Mon, Apr 2, 2012	25.12	25.77	25.07	25.73
5008	NYSE	SF	Fri, Mar 30, 2012	25.47	25.47	24.91	25.23
5007	NYSE	SF	Thu, Mar 29, 2012	25.58	25.69	24.96	25.19
5006	NYSE	SF	Wed, Mar 28, 2012	26.02	26.17	25.53	25.89
5005	NYSE	SF	Tue, Mar 27, 2012	26.47	26.53	25.97	26.03
5004	NYSE	SF	Mon, Mar 26, 2012	26.19	26.54	26.13	26.51
5003	NYSE	SF	Fri, Mar 23, 2012	24.99	25.88	24.87	25.87
5002	NYSE	SF	Thu, Mar 22, 2012	25.02	25.08	24.63	24.99
5001	NYSE	SF	Wed, Mar 21, 2012	25.47	25.58	25.26	25.34
5000	NYSE	SF	Tue, Mar 20, 2012	25.61	25.76	25.39	25.45
4999	NYSE	SF	Mon, Mar 19, 2012	25.07	26.00	24.93	25.76
4998	NYSE	SF	Fri, Mar 16, 2012	25.39	25.39	24.97	25.07
4997	NYSE	SF	Thu, Mar 15, 2012	24.69	25.27	24.57	25.27
4996	NYSE	SF	Wed, Mar 14, 2012	25.02	25.03	24.53	24.63
4995	NYSE	SF	Tue, Mar 13, 2012	24.13	25.02	23.96	24.99
4994	NYSE	SF	Mon, Mar 12, 2012	24.24	24.24	23.74	23.86
4993	NYSE	SF	Fri, Mar 9, 2012	23.85	24.35	23.70	24.23
4992	NYSE	SF	Thu, Mar 8, 2012	23.71	23.81	23.33	23.77
4991	NYSE	SF	Wed, Mar 7, 2012	23.53	23.55	23.40	23.47
4990	NYSE	SF	Tue, Mar 6, 2012	23.87	24.03	23.35	23.41
4989	NYSE	SF	Mon, Mar 5, 2012	24.16	24.33	23.99	24.19
4988	NYSE	SF	Fri, Mar 2, 2012	25.15	25.16	24.27	24.28
4987	NYSE	SF	Thu, Mar 1, 2012	25.17	25.32	24.97	25.11
4986	NYSE	SF	Wed, Feb 29, 2012	25.30	25.43	24.99	25.02
4985	NYSE	SF	Tue, Feb 28, 2012	25.71	25.77	25.20	25.27
4984	NYSE	SF	Mon, Feb 27, 2012	25.09	25.67	25.09	25.67
4983	NYSE	SF	Fri, Feb 24, 2012	25.57	25.63	25.36	25.39
4982	NYSE	SF	Thu, Feb 23, 2012	25.47	25.67	25.24	25.62
4981	NYSE	SF	Wed, Feb 22, 2012	25.85	25.95	25.48	25.49
4980	NYSE	SF	Tue, Feb 21, 2012	25.92	26.01	25.75	25.90
4979	NYSE	SF	Fri, Feb 17, 2012	26.56	26.56	25.87	25.94
4978	NYSE	SF	Thu, Feb 16, 2012	24.17	26.49	24.07	26.37
4977	NYSE	SF	Wed, Feb 15, 2012	24.57	24.59	23.88	24.01
4976	NYSE	SF	Tue, Feb 14, 2012	24.42	24.59	24.25	24.40
4975	NYSE	SF	Mon, Feb 13, 2012	24.73	24.73	24.49	24.58
4974	NYSE	SF	Fri, Feb 10, 2012	24.50	24.77	24.30	24.32
4973	NYSE	SF	Thu, Feb 9, 2012	25.19	25.32	24.77	24.85
4972	NYSE	SF	Wed, Feb 8, 2012	25.30	25.34	24.98	25.04
4971	NYSE	SF	Tue, Feb 7, 2012	25.38	25.53	25.22	25.23
4970	NYSE	SF	Mon, Feb 6, 2012	25.23	25.57	25.18	25.50
4969	NYSE	SF	Fri, Feb 3, 2012	24.65	25.51	24.60	25.46
4968	NYSE	SF	Thu, Feb 2, 2012	24.37	24.45	24.13	24.31
4967	NYSE	SF	Wed, Feb 1, 2012	24.34	24.63	24.21	24.44
4966	NYSE	SF	Tue, Jan 31, 2012	24.37	24.41	23.79	24.04
4965	NYSE	SF	Mon, Jan 30, 2012	24.03	24.51	23.97	24.30
4964	NYSE	SF	Fri, Jan 27, 2012	23.89	24.77	23.89	24.34
4963	NYSE	SF	Thu, Jan 26, 2012	24.19	24.27	23.75	24.04
4962	NYSE	SF	Wed, Jan 25, 2012	24.31	24.40	23.86	24.06
4961	NYSE	SF	Tue, Jan 24, 2012	24.38	24.62	23.93	24.59
4960	NYSE	SF	Mon, Jan 23, 2012	24.79	24.94	24.61	24.75
4959	NYSE	SF	Fri, Jan 20, 2012	24.05	24.90	24.03	24.81
4958	NYSE	SF	Thu, Jan 19, 2012	22.62	24.21	22.47	24.05
4957	NYSE	SF	Wed, Jan 18, 2012	22.17	22.41	21.69	22.41
4956	NYSE	SF	Tue, Jan 17, 2012	22.47	22.69	21.95	22.10
4955	NYSE	SF	Fri, Jan 13, 2012	21.73	21.95	21.57	21.66
4954	NYSE	SF	Thu, Jan 12, 2012	22.37	22.37	21.83	22.03
4953	NYSE	SF	Wed, Jan 11, 2012	22.45	22.54	22.25	22.26
4952	NYSE	SF	Tue, Jan 10, 2012	22.55	22.69	22.31	22.63
4951	NYSE	SF	Mon, Jan 9, 2012	22.34	22.59	22.11	22.18
4950	NYSE	SF	Fri, Jan 6, 2012	22.02	22.22	21.77	22.16
4949	NYSE	SF	Thu, Jan 5, 2012	21.62	22.05	21.35	22.05
4948	NYSE	SF	Wed, Jan 4, 2012	22.13	22.27	21.63	21.78
4947	NYSE	SF	Tue, Jan 3, 2012	21.88	22.49	21.85	22.34
4946	NYSE	SF	Fri, Dec 30, 2011	21.61	21.69	21.37	21.37
4945	NYSE	SF	Thu, Dec 29, 2011	21.11	21.77	21.08	21.71
4944	NYSE	SF	Wed, Dec 28, 2011	21.53	21.53	21.02	21.03
4943	NYSE	SF	Tue, Dec 27, 2011	21.49	21.71	21.45	21.55
4942	NYSE	SF	Fri, Dec 23, 2011	21.57	21.57	21.34	21.55
4941	NYSE	SF	Thu, Dec 22, 2011	20.69	21.52	20.68	21.41
4940	NYSE	SF	Wed, Dec 21, 2011	20.72	20.75	20.04	20.60
4939	NYSE	SF	Tue, Dec 20, 2011	19.81	20.83	19.63	20.77
4938	NYSE	SF	Mon, Dec 19, 2011	20.03	20.21	19.33	19.41
4937	NYSE	SF	Fri, Dec 16, 2011	19.68	20.16	19.57	19.88
4936	NYSE	SF	Thu, Dec 15, 2011	19.65	19.81	19.28	19.54
4935	NYSE	SF	Wed, Dec 14, 2011	19.59	19.59	19.14	19.37
4934	NYSE	SF	Tue, Dec 13, 2011	20.48	20.81	19.55	19.76
4933	NYSE	SF	Mon, Dec 12, 2011	20.64	20.65	19.93	20.23
4932	NYSE	SF	Fri, Dec 9, 2011	20.44	21.11	20.32	21.00
4931	NYSE	SF	Thu, Dec 8, 2011	21.24	21.24	20.27	20.31
4930	NYSE	SF	Wed, Dec 7, 2011	21.06	21.36	20.76	21.28
4929	NYSE	SF	Tue, Dec 6, 2011	21.07	21.34	20.87	21.26
4928	NYSE	SF	Mon, Dec 5, 2011	21.05	21.27	20.87	21.11
4927	NYSE	SF	Fri, Dec 2, 2011	21.17	21.52	20.59	20.67
4926	NYSE	SF	Thu, Dec 1, 2011	20.97	21.13	20.53	20.81
4925	NYSE	SF	Wed, Nov 30, 2011	21.36	21.47	20.72	21.13
4924	NYSE	SF	Tue, Nov 29, 2011	20.37	20.93	20.21	20.55
4923	NYSE	SF	Mon, Nov 28, 2011	20.21	20.67	20.07	20.39
4922	NYSE	SF	Fri, Nov 25, 2011	19.41	19.83	19.33	19.43
4921	NYSE	SF	Wed, Nov 23, 2011	20.00	20.07	19.35	19.49
4920	NYSE	SF	Tue, Nov 22, 2011	20.43	20.72	20.12	20.17
4919	NYSE	SF	Mon, Nov 21, 2011	20.49	20.63	20.08	20.39
4918	NYSE	SF	Fri, Nov 18, 2011	21.17	21.80	20.98	21.05
4917	NYSE	SF	Thu, Nov 17, 2011	20.67	21.32	20.38	20.95
4916	NYSE	SF	Wed, Nov 16, 2011	20.80	20.95	20.35	20.41
4915	NYSE	SF	Tue, Nov 15, 2011	20.27	21.19	19.99	21.04
4914	NYSE	SF	Mon, Nov 14, 2011	20.55	20.82	20.27	20.44
4913	NYSE	SF	Fri, Nov 11, 2011	20.09	20.75	20.09	20.73
4912	NYSE	SF	Thu, Nov 10, 2011	20.33	20.77	19.88	20.00
4911	NYSE	SF	Wed, Nov 9, 2011	20.61	20.87	20.04	20.30
4910	NYSE	SF	Tue, Nov 8, 2011	20.96	21.43	20.87	21.38
4909	NYSE	SF	Mon, Nov 7, 2011	21.04	21.10	20.37	20.85
4908	NYSE	SF	Fri, Nov 4, 2011	20.97	21.26	20.37	21.09
4907	NYSE	SF	Thu, Nov 3, 2011	20.80	21.49	19.97	21.27
4906	NYSE	SF	Wed, Nov 2, 2011	20.64	20.77	19.87	20.59
4905	NYSE	SF	Tue, Nov 1, 2011	20.07	20.73	19.91	20.18
4904	NYSE	SF	Mon, Oct 31, 2011	21.75	21.99	21.23	21.25
4903	NYSE	SF	Fri, Oct 28, 2011	22.16	22.47	21.93	22.15
4902	NYSE	SF	Thu, Oct 27, 2011	21.45	23.00	21.25	21.83
4901	NYSE	SF	Wed, Oct 26, 2011	20.59	20.93	19.97	20.79
4900	NYSE	SF	Tue, Oct 25, 2011	21.07	21.16	20.14	20.19
4899	NYSE	SF	Mon, Oct 24, 2011	20.41	21.32	20.41	21.31
4898	NYSE	SF	Fri, Oct 21, 2011	19.94	20.38	19.83	20.37
4897	NYSE	SF	Thu, Oct 20, 2011	19.43	19.65	18.95	19.45
4896	NYSE	SF	Wed, Oct 19, 2011	19.79	19.97	19.27	19.29
4895	NYSE	SF	Tue, Oct 18, 2011	19.31	20.12	19.10	19.90
4894	NYSE	SF	Mon, Oct 17, 2011	19.69	19.80	19.19	19.27
4893	NYSE	SF	Fri, Oct 14, 2011	20.13	20.20	19.42	19.95
4892	NYSE	SF	Thu, Oct 13, 2011	19.99	20.07	19.33	19.93
4891	NYSE	SF	Wed, Oct 12, 2011	19.61	20.48	19.51	20.21
4890	NYSE	SF	Tue, Oct 11, 2011	19.17	19.73	18.99	19.41
4889	NYSE	SF	Mon, Oct 10, 2011	18.63	19.41	18.60	19.40
4888	NYSE	SF	Fri, Oct 7, 2011	19.06	19.12	17.84	18.15
4887	NYSE	SF	Thu, Oct 6, 2011	17.93	19.01	17.54	18.99
4886	NYSE	SF	Wed, Oct 5, 2011	17.79	18.22	17.41	18.04
4885	NYSE	SF	Tue, Oct 4, 2011	16.16	17.77	15.81	17.71
4884	NYSE	SF	Mon, Oct 3, 2011	17.61	17.89	16.25	16.25
4883	NYSE	SF	Fri, Sep 30, 2011	18.25	18.48	17.68	17.71
4882	NYSE	SF	Thu, Sep 29, 2011	18.39	18.80	17.97	18.66
4881	NYSE	SF	Wed, Sep 28, 2011	18.35	18.47	17.62	17.71
4880	NYSE	SF	Tue, Sep 27, 2011	18.13	18.86	18.10	18.31
4879	NYSE	SF	Mon, Sep 26, 2011	17.68	17.78	16.80	17.69
4878	NYSE	SF	Fri, Sep 23, 2011	16.98	17.65	16.83	17.46
4877	NYSE	SF	Thu, Sep 22, 2011	16.73	17.31	16.55	17.03
4876	NYSE	SF	Wed, Sep 21, 2011	18.28	18.35	17.27	17.28
4875	NYSE	SF	Tue, Sep 20, 2011	18.83	18.89	18.25	18.26
4874	NYSE	SF	Mon, Sep 19, 2011	18.84	18.85	18.29	18.56
4873	NYSE	SF	Fri, Sep 16, 2011	19.54	19.73	18.98	19.27
4872	NYSE	SF	Thu, Sep 15, 2011	19.61	19.75	19.17	19.54
4871	NYSE	SF	Wed, Sep 14, 2011	19.24	19.73	18.57	19.39
4870	NYSE	SF	Tue, Sep 13, 2011	18.61	19.35	18.34	19.01
4869	NYSE	SF	Mon, Sep 12, 2011	17.73	18.55	17.57	18.53
4868	NYSE	SF	Fri, Sep 9, 2011	18.50	18.63	17.88	18.09
4867	NYSE	SF	Thu, Sep 8, 2011	19.34	19.46	18.70	18.77
4866	NYSE	SF	Wed, Sep 7, 2011	18.90	19.66	18.89	19.56
4865	NYSE	SF	Tue, Sep 6, 2011	17.89	18.65	17.58	18.57
4864	NYSE	SF	Fri, Sep 2, 2011	18.72	18.87	18.35	18.39
4863	NYSE	SF	Thu, Sep 1, 2011	20.12	20.16	19.20	19.27
4862	NYSE	SF	Wed, Aug 31, 2011	20.37	20.47	19.79	20.05
4861	NYSE	SF	Tue, Aug 30, 2011	20.27	20.48	19.87	20.21
4860	NYSE	SF	Mon, Aug 29, 2011	19.58	20.42	19.58	20.41
4859	NYSE	SF	Fri, Aug 26, 2011	18.35	19.87	18.20	19.35
4858	NYSE	SF	Thu, Aug 25, 2011	19.54	19.81	18.40	18.53
4857	NYSE	SF	Wed, Aug 24, 2011	18.83	19.31	18.73	19.24
4856	NYSE	SF	Tue, Aug 23, 2011	18.03	18.91	17.83	18.81
4855	NYSE	SF	Mon, Aug 22, 2011	18.60	18.71	17.94	18.03
4854	NYSE	SF	Fri, Aug 19, 2011	17.93	18.75	17.86	17.95
4853	NYSE	SF	Thu, Aug 18, 2011	19.11	19.11	18.21	18.34
4852	NYSE	SF	Wed, Aug 17, 2011	19.85	20.24	19.63	19.87
4851	NYSE	SF	Tue, Aug 16, 2011	19.79	19.87	19.21	19.67
4850	NYSE	SF	Mon, Aug 15, 2011	19.31	20.09	19.29	20.04
4849	NYSE	SF	Fri, Aug 12, 2011	19.57	19.98	18.80	19.05
4848	NYSE	SF	Thu, Aug 11, 2011	17.35	19.59	17.03	19.37
4847	NYSE	SF	Wed, Aug 10, 2011	18.59	18.70	15.39	17.25
4846	NYSE	SF	Tue, Aug 9, 2011	20.14	20.36	17.49	19.07
4845	NYSE	SF	Mon, Aug 8, 2011	21.66	21.66	19.63	19.65
4844	NYSE	SF	Fri, Aug 5, 2011	23.11	23.17	21.73	21.82
4843	NYSE	SF	Thu, Aug 4, 2011	24.23	24.49	22.77	22.78
4842	NYSE	SF	Wed, Aug 3, 2011	24.39	24.76	24.10	24.63
4841	NYSE	SF	Tue, Aug 2, 2011	25.37	25.45	24.39	24.40
4840	NYSE	SF	Mon, Aug 1, 2011	25.73	25.81	25.07	25.39
4839	NYSE	SF	Fri, Jul 29, 2011	24.99	25.45	24.74	25.31
4838	NYSE	SF	Thu, Jul 28, 2011	25.27	25.66	25.13	25.15
4837	NYSE	SF	Wed, Jul 27, 2011	26.53	26.65	25.27	25.27
4836	NYSE	SF	Tue, Jul 26, 2011	26.51	26.75	26.26	26.69
4835	NYSE	SF	Mon, Jul 25, 2011	26.50	26.73	26.46	26.46
4834	NYSE	SF	Fri, Jul 22, 2011	26.56	26.96	26.41	26.91
4833	NYSE	SF	Thu, Jul 21, 2011	25.14	26.60	25.05	26.56
4832	NYSE	SF	Wed, Jul 20, 2011	24.67	25.00	24.61	24.96
4831	NYSE	SF	Tue, Jul 19, 2011	24.49	24.65	24.30	24.65
4830	NYSE	SF	Mon, Jul 18, 2011	24.73	24.82	24.16	24.33
4829	NYSE	SF	Fri, Jul 15, 2011	24.60	24.81	24.55	24.79
4828	NYSE	SF	Thu, Jul 14, 2011	25.13	25.16	24.42	24.51
4827	NYSE	SF	Wed, Jul 13, 2011	24.86	25.20	24.73	25.01
4826	NYSE	SF	Tue, Jul 12, 2011	24.40	24.78	24.40	24.67
4825	NYSE	SF	Mon, Jul 11, 2011	24.63	24.79	24.30	24.40
4824	NYSE	SF	Fri, Jul 8, 2011	24.13	24.99	24.12	24.97
4823	NYSE	SF	Thu, Jul 7, 2011	24.07	24.54	23.84	24.52
4822	NYSE	SF	Wed, Jul 6, 2011	24.03	24.15	23.75	23.79
4821	NYSE	SF	Tue, Jul 5, 2011	24.21	24.33	24.03	24.15
4820	NYSE	SF	Fri, Jul 1, 2011	23.85	24.31	23.83	24.31
4819	NYSE	SF	Thu, Jun 30, 2011	23.79	24.05	23.65	23.91
4818	NYSE	SF	Wed, Jun 29, 2011	23.61	23.85	23.35	23.74
4817	NYSE	SF	Tue, Jun 28, 2011	23.67	23.93	23.31	23.43
4816	NYSE	SF	Mon, Jun 27, 2011	23.76	24.05	23.67	23.87
4815	NYSE	SF	Fri, Jun 24, 2011	24.15	24.26	23.63	23.80
4814	NYSE	SF	Thu, Jun 23, 2011	24.70	24.80	23.97	24.17
4813	NYSE	SF	Wed, Jun 22, 2011	24.23	25.82	24.23	25.03
4812	NYSE	SF	Tue, Jun 21, 2011	23.88	24.46	23.66	24.45
4811	NYSE	SF	Mon, Jun 20, 2011	23.53	23.79	23.43	23.67
4810	NYSE	SF	Fri, Jun 17, 2011	23.99	23.99	23.49	23.59
4809	NYSE	SF	Thu, Jun 16, 2011	23.68	24.11	23.57	23.74
4808	NYSE	SF	Wed, Jun 15, 2011	24.35	24.43	23.62	23.71
4807	NYSE	SF	Tue, Jun 14, 2011	24.43	24.73	24.25	24.61
4806	NYSE	SF	Mon, Jun 13, 2011	24.15	24.17	23.76	24.13
4805	NYSE	SF	Fri, Jun 10, 2011	24.75	24.84	23.91	23.99
4804	NYSE	SF	Thu, Jun 9, 2011	24.40	25.09	24.27	24.83
4803	NYSE	SF	Wed, Jun 8, 2011	24.40	24.53	24.00	24.40
4802	NYSE	SF	Tue, Jun 7, 2011	24.99	25.10	24.71	25.01
4801	NYSE	SF	Mon, Jun 6, 2011	25.47	25.57	24.72	24.80
4800	NYSE	SF	Fri, Jun 3, 2011	24.91	25.11	24.50	24.53
4799	NYSE	SF	Thu, Jun 2, 2011	25.47	25.57	25.08	25.30
4798	NYSE	SF	Wed, Jun 1, 2011	26.73	26.80	25.43	25.47
4797	NYSE	SF	Tue, May 31, 2011	26.51	26.87	26.51	26.85
4796	NYSE	SF	Fri, May 27, 2011	26.02	26.31	25.89	26.25
4795	NYSE	SF	Thu, May 26, 2011	25.79	25.89	25.58	25.87
4794	NYSE	SF	Wed, May 25, 2011	25.61	25.89	25.53	25.81
4793	NYSE	SF	Tue, May 24, 2011	26.13	26.17	25.63	25.71
4792	NYSE	SF	Mon, May 23, 2011	26.32	26.64	25.85	26.09
4791	NYSE	SF	Fri, May 20, 2011	26.79	27.01	26.49	26.51
4790	NYSE	SF	Thu, May 19, 2011	26.97	26.97	26.73	26.90
4789	NYSE	SF	Wed, May 18, 2011	26.37	26.83	26.30	26.75
4788	NYSE	SF	Tue, May 17, 2011	26.35	26.55	26.12	26.37
4787	NYSE	SF	Mon, May 16, 2011	26.87	27.05	26.54	26.55
4786	NYSE	SF	Fri, May 13, 2011	28.23	28.29	26.92	27.06
4785	NYSE	SF	Thu, May 12, 2011	27.64	28.29	27.55	28.27
4784	NYSE	SF	Wed, May 11, 2011	28.32	28.46	27.66	27.75
4783	NYSE	SF	Tue, May 10, 2011	28.41	29.36	28.00	28.48
4782	NYSE	SF	Mon, May 9, 2011	28.80	29.41	28.54	28.67
4781	NYSE	SF	Fri, May 6, 2011	29.20	29.33	28.79	28.81
4780	NYSE	SF	Thu, May 5, 2011	29.23	29.38	28.64	28.82
4779	NYSE	SF	Wed, May 4, 2011	29.74	29.80	29.24	29.37
4778	NYSE	SF	Tue, May 3, 2011	29.87	29.91	29.53	29.69
4777	NYSE	SF	Mon, May 2, 2011	30.45	30.49	29.93	29.97
4776	NYSE	SF	Fri, Apr 29, 2011	30.79	31.10	30.44	30.45
4775	NYSE	SF	Thu, Apr 28, 2011	30.83	30.84	30.59	30.73
4774	NYSE	SF	Wed, Apr 27, 2011	31.01	31.02	30.67	30.83
4773	NYSE	SF	Tue, Apr 26, 2011	30.25	31.29	30.19	31.03
4772	NYSE	SF	Mon, Apr 25, 2011	29.61	30.45	29.61	30.19
4771	NYSE	SF	Thu, Apr 21, 2011	30.63	30.68	30.28	30.45
4770	NYSE	SF	Wed, Apr 20, 2011	30.22	30.49	30.08	30.39
4769	NYSE	SF	Tue, Apr 19, 2011	30.14	30.23	29.63	29.85
4768	NYSE	SF	Mon, Apr 18, 2011	30.37	30.37	29.72	30.06
4767	NYSE	SF	Fri, Apr 15, 2011	30.63	30.90	30.27	30.82
4766	NYSE	SF	Thu, Apr 14, 2011	30.50	30.75	30.26	30.64
4765	NYSE	SF	Wed, Apr 13, 2011	30.91	31.05	30.31	30.55
4764	NYSE	SF	Tue, Apr 12, 2011	31.12	31.33	30.44	30.79
4763	NYSE	SF	Mon, Apr 11, 2011	31.43	31.57	31.14	31.37
4762	NYSE	SF	Fri, Apr 8, 2011	32.07	32.28	31.33	31.44
4761	NYSE	SF	Thu, Apr 7, 2011	32.38	32.50	31.87	31.98
4760	NYSE	SF	Wed, Apr 6, 2011	32.25	32.61	31.95	32.25
4759	NYSE	SF	Tue, Apr 5, 2011	32.01	32.32	31.87	32.09
4758	NYSE	SF	Mon, Apr 4, 2011	31.96	32.22	31.76	32.14
4757	NYSE	SF	Fri, Apr 1, 2011	32.05	32.40	31.76	31.96
4756	NYSE	SF	Thu, Mar 31, 2011	31.82	31.94	31.80	31.91
4755	NYSE	SF	Wed, Mar 30, 2011	31.82	31.95	31.54	31.92
4754	NYSE	SF	Tue, Mar 29, 2011	31.75	31.87	31.20	31.67
4753	NYSE	SF	Mon, Mar 28, 2011	31.95	32.00	31.74	31.81
4752	NYSE	SF	Fri, Mar 25, 2011	31.97	32.11	31.68	31.92
4751	NYSE	SF	Thu, Mar 24, 2011	31.80	32.02	31.54	31.84
4750	NYSE	SF	Wed, Mar 23, 2011	32.00	32.00	31.29	31.62
4749	NYSE	SF	Tue, Mar 22, 2011	32.10	32.27	31.76	32.04
4748	NYSE	SF	Mon, Mar 21, 2011	31.71	32.32	31.58	32.07
4747	NYSE	SF	Fri, Mar 18, 2011	31.43	31.79	31.24	31.29
4746	NYSE	SF	Thu, Mar 17, 2011	31.19	31.55	30.99	31.11
4745	NYSE	SF	Wed, Mar 16, 2011	30.86	31.17	30.52	30.64
4744	NYSE	SF	Tue, Mar 15, 2011	30.78	31.18	30.65	30.96
4743	NYSE	SF	Mon, Mar 14, 2011	31.58	31.75	31.05	31.52
4742	NYSE	SF	Fri, Mar 11, 2011	31.75	32.08	31.47	31.91
4741	NYSE	SF	Thu, Mar 10, 2011	32.24	32.24	31.54	31.83
4740	NYSE	SF	Wed, Mar 9, 2011	32.96	33.16	32.22	32.47
4739	NYSE	SF	Tue, Mar 8, 2011	32.66	33.29	32.18	33.07
4738	NYSE	SF	Mon, Mar 7, 2011	32.68	33.00	32.41	32.44
4737	NYSE	SF	Fri, Mar 4, 2011	32.63	32.63	31.93	32.47
4736	NYSE	SF	Thu, Mar 3, 2011	31.80	33.21	31.80	32.65
4735	NYSE	SF	Wed, Mar 2, 2011	31.30	31.89	31.13	31.68
4734	NYSE	SF	Tue, Mar 1, 2011	31.94	32.13	31.23	31.39
4733	NYSE	SF	Mon, Feb 28, 2011	32.01	32.40	31.62	31.88
4732	NYSE	SF	Fri, Feb 25, 2011	30.97	32.05	30.89	32.05
4731	NYSE	SF	Thu, Feb 24, 2011	31.13	31.29	30.67	31.10
4730	NYSE	SF	Wed, Feb 23, 2011	31.93	32.13	30.82	31.11
4729	NYSE	SF	Tue, Feb 22, 2011	32.48	32.63	31.97	32.00
4728	NYSE	SF	Fri, Feb 18, 2011	32.89	33.15	32.24	32.91
4727	NYSE	SF	Thu, Feb 17, 2011	32.48	33.20	32.22	32.86
4726	NYSE	SF	Wed, Feb 16, 2011	32.00	32.87	31.82	32.68
4725	NYSE	SF	Tue, Feb 15, 2011	31.89	32.53	31.56	31.95
4724	NYSE	SF	Mon, Feb 14, 2011	29.33	29.46	29.21	29.40
4723	NYSE	SF	Fri, Feb 11, 2011	29.12	29.45	29.12	29.39
4722	NYSE	SF	Thu, Feb 10, 2011	28.89	29.29	28.89	29.23
4721	NYSE	SF	Wed, Feb 9, 2011	29.16	29.19	28.88	29.00
4720	NYSE	SF	Tue, Feb 8, 2011	29.48	29.49	29.18	29.31
4719	NYSE	SF	Mon, Feb 7, 2011	29.05	29.71	29.01	29.44
4718	NYSE	SF	Fri, Feb 4, 2011	29.35	29.35	28.94	29.04
4717	NYSE	SF	Thu, Feb 3, 2011	29.16	29.36	28.65	29.36
4716	NYSE	SF	Wed, Feb 2, 2011	28.97	29.61	28.96	29.22
4715	NYSE	SF	Tue, Feb 1, 2011	28.62	29.22	28.53	29.12
4714	NYSE	SF	Mon, Jan 31, 2011	28.49	28.72	28.26	28.52
4713	NYSE	SF	Fri, Jan 28, 2011	29.02	29.08	28.35	28.36
4712	NYSE	SF	Thu, Jan 27, 2011	29.22	29.31	28.87	29.08
4711	NYSE	SF	Wed, Jan 26, 2011	28.43	29.38	28.27	29.27
4710	NYSE	SF	Tue, Jan 25, 2011	28.13	28.41	28.09	28.40
4709	NYSE	SF	Mon, Jan 24, 2011	28.24	28.65	28.14	28.31
4708	NYSE	SF	Fri, Jan 21, 2011	27.95	28.36	27.78	28.29
4707	NYSE	SF	Thu, Jan 20, 2011	27.54	27.98	27.25	27.93
4706	NYSE	SF	Wed, Jan 19, 2011	27.92	28.08	27.68	27.68
4705	NYSE	SF	Tue, Jan 18, 2011	27.83	28.16	27.71	28.05
4704	NYSE	SF	Fri, Jan 14, 2011	28.27	28.46	27.82	28.05
4703	NYSE	SF	Thu, Jan 13, 2011	28.63	28.72	28.50	28.72
4702	NYSE	SF	Wed, Jan 12, 2011	28.35	28.67	28.16	28.59
4701	NYSE	SF	Tue, Jan 11, 2011	28.28	28.52	27.94	28.13
4700	NYSE	SF	Mon, Jan 10, 2011	27.66	28.27	27.38	28.17
4699	NYSE	SF	Fri, Jan 7, 2011	27.82	27.90	27.67	27.82
4698	NYSE	SF	Thu, Jan 6, 2011	27.79	27.87	27.68	27.74
4697	NYSE	SF	Wed, Jan 5, 2011	27.12	27.83	27.12	27.73
4696	NYSE	SF	Tue, Jan 4, 2011	28.14	28.14	27.16	27.21
4695	NYSE	SF	Mon, Jan 3, 2011	27.78	28.18	27.63	28.00
4694	NYSE	SF	Fri, Dec 31, 2010	27.68	27.86	27.56	27.57
4693	NYSE	SF	Thu, Dec 30, 2010	27.79	27.85	27.68	27.69
4692	NYSE	SF	Wed, Dec 29, 2010	27.87	27.92	27.68	27.86
4691	NYSE	SF	Tue, Dec 28, 2010	27.92	28.06	27.63	27.84
4690	NYSE	SF	Mon, Dec 27, 2010	27.55	27.93	27.51	27.93
4689	NYSE	SF	Thu, Dec 23, 2010	27.60	27.92	27.48	27.64
4688	NYSE	SF	Wed, Dec 22, 2010	27.60	27.67	27.46	27.56
4687	NYSE	SF	Tue, Dec 21, 2010	27.44	27.82	27.31	27.58
4686	NYSE	SF	Mon, Dec 20, 2010	27.23	27.38	27.01	27.29
4685	NYSE	SF	Fri, Dec 17, 2010	26.53	27.21	26.47	27.21
4684	NYSE	SF	Thu, Dec 16, 2010	26.46	26.60	26.28	26.60
4683	NYSE	SF	Wed, Dec 15, 2010	26.42	26.72	26.37	26.45
4682	NYSE	SF	Tue, Dec 14, 2010	26.36	26.45	26.26	26.44
4681	NYSE	SF	Mon, Dec 13, 2010	26.39	26.40	26.16	26.27
4680	NYSE	SF	Fri, Dec 10, 2010	26.16	26.37	26.09	26.36
4679	NYSE	SF	Thu, Dec 9, 2010	25.98	26.20	25.85	26.14
4678	NYSE	SF	Wed, Dec 8, 2010	25.96	26.07	25.77	25.81
4677	NYSE	SF	Tue, Dec 7, 2010	25.84	26.07	25.72	25.92
4676	NYSE	SF	Mon, Dec 6, 2010	25.39	25.76	25.39	25.69
4675	NYSE	SF	Fri, Dec 3, 2010	25.22	25.45	25.08	25.42
4674	NYSE	SF	Thu, Dec 2, 2010	24.68	25.49	24.50	25.36
4673	NYSE	SF	Wed, Dec 1, 2010	23.45	24.08	23.35	23.93
4672	NYSE	SF	Tue, Nov 30, 2010	22.96	23.20	22.88	23.04
4671	NYSE	SF	Mon, Nov 29, 2010	23.42	23.61	23.00	23.12
4670	NYSE	SF	Fri, Nov 26, 2010	23.64	23.82	23.56	23.61
4669	NYSE	SF	Wed, Nov 24, 2010	23.42	23.85	23.33	23.85
4668	NYSE	SF	Tue, Nov 23, 2010	23.47	23.59	23.23	23.24
4667	NYSE	SF	Mon, Nov 22, 2010	23.56	23.75	23.56	23.68
4666	NYSE	SF	Fri, Nov 19, 2010	23.56	23.75	23.56	23.67
4665	NYSE	SF	Thu, Nov 18, 2010	23.59	23.77	23.37	23.63
4664	NYSE	SF	Wed, Nov 17, 2010	23.61	23.68	23.11	23.29
4663	NYSE	SF	Tue, Nov 16, 2010	23.43	23.66	23.43	23.56
4662	NYSE	SF	Mon, Nov 15, 2010	23.84	23.99	23.54	23.65
4661	NYSE	SF	Fri, Nov 12, 2010	24.06	24.26	23.64	23.83
4660	NYSE	SF	Thu, Nov 11, 2010	24.17	24.31	23.76	24.29
4659	NYSE	SF	Wed, Nov 10, 2010	24.07	24.35	23.61	24.33
4658	NYSE	SF	Tue, Nov 9, 2010	22.67	24.18	22.54	23.91
4657	NYSE	SF	Mon, Nov 8, 2010	22.36	22.48	22.01	22.04
4656	NYSE	SF	Fri, Nov 5, 2010	22.26	22.69	22.21	22.41
4655	NYSE	SF	Thu, Nov 4, 2010	21.83	22.27	21.63	22.27
4654	NYSE	SF	Wed, Nov 3, 2010	21.41	21.58	21.32	21.56
4653	NYSE	SF	Tue, Nov 2, 2010	21.04	21.39	21.03	21.38
4652	NYSE	SF	Mon, Nov 1, 2010	21.14	21.20	20.61	20.83
4651	NYSE	SF	Fri, Oct 29, 2010	20.72	21.16	20.64	21.06
4650	NYSE	SF	Thu, Oct 28, 2010	21.25	21.25	20.76	20.80
4649	NYSE	SF	Wed, Oct 27, 2010	20.56	21.14	20.56	21.11
4648	NYSE	SF	Tue, Oct 26, 2010	20.60	20.82	20.56	20.72
4647	NYSE	SF	Mon, Oct 25, 2010	20.93	21.10	20.72	20.76
4646	NYSE	SF	Fri, Oct 22, 2010	20.79	20.95	20.62	20.88
4645	NYSE	SF	Thu, Oct 21, 2010	20.86	21.14	20.56	20.78
4644	NYSE	SF	Wed, Oct 20, 2010	20.78	20.84	20.47	20.71
4643	NYSE	SF	Tue, Oct 19, 2010	20.68	21.08	20.52	20.65
4642	NYSE	SF	Mon, Oct 18, 2010	20.73	21.19	20.67	21.00
4641	NYSE	SF	Fri, Oct 15, 2010	20.70	20.87	20.38	20.73
4640	NYSE	SF	Thu, Oct 14, 2010	20.47	20.60	20.28	20.59
4639	NYSE	SF	Wed, Oct 13, 2010	19.98	20.52	19.89	20.44
4638	NYSE	SF	Tue, Oct 12, 2010	19.84	19.95	19.50	19.83
4637	NYSE	SF	Mon, Oct 11, 2010	20.11	20.13	19.79	19.93
4636	NYSE	SF	Fri, Oct 8, 2010	20.16	20.18	19.81	20.06
4635	NYSE	SF	Thu, Oct 7, 2010	21.11	21.11	20.05	20.09
4634	NYSE	SF	Wed, Oct 6, 2010	21.00	21.00	20.92	20.98
4633	NYSE	SF	Tue, Oct 5, 2010	20.35	20.98	20.02	20.98
4632	NYSE	SF	Mon, Oct 4, 2010	20.68	20.76	19.89	20.13
4631	NYSE	SF	Fri, Oct 1, 2010	20.80	20.87	20.40	20.71
4630	NYSE	SF	Thu, Sep 30, 2010	20.86	21.32	20.46	20.57
4629	NYSE	SF	Wed, Sep 29, 2010	21.44	21.44	20.34	20.70
4628	NYSE	SF	Tue, Sep 28, 2010	21.43	21.51	21.12	21.45
4627	NYSE	SF	Mon, Sep 27, 2010	21.55	21.55	21.28	21.33
4626	NYSE	SF	Fri, Sep 24, 2010	21.26	21.48	21.13	21.48
4625	NYSE	SF	Thu, Sep 23, 2010	21.20	21.24	20.87	20.94
4624	NYSE	SF	Wed, Sep 22, 2010	21.84	22.06	21.16	21.31
4623	NYSE	SF	Tue, Sep 21, 2010	22.03	22.22	21.93	22.02
4622	NYSE	SF	Mon, Sep 20, 2010	21.69	22.13	21.43	22.12
4621	NYSE	SF	Fri, Sep 17, 2010	21.86	21.93	21.58	21.70
4620	NYSE	SF	Thu, Sep 16, 2010	21.80	21.87	21.32	21.73
4619	NYSE	SF	Wed, Sep 15, 2010	21.55	21.89	21.40	21.84
4618	NYSE	SF	Tue, Sep 14, 2010	21.67	21.85	21.61	21.62
4617	NYSE	SF	Mon, Sep 13, 2010	21.32	21.82	21.20	21.79
4616	NYSE	SF	Fri, Sep 10, 2010	21.00	21.09	20.70	21.08
4615	NYSE	SF	Thu, Sep 9, 2010	21.21	21.26	20.96	21.04
4614	NYSE	SF	Wed, Sep 8, 2010	20.79	21.01	20.72	20.96
4613	NYSE	SF	Tue, Sep 7, 2010	21.03	21.09	20.64	20.80
4612	NYSE	SF	Fri, Sep 3, 2010	20.52	21.20	20.40	21.16
4611	NYSE	SF	Thu, Sep 2, 2010	19.96	20.40	19.81	20.32
4610	NYSE	SF	Wed, Sep 1, 2010	19.43	20.04	19.42	20.04
4609	NYSE	SF	Tue, Aug 31, 2010	19.67	19.80	19.15	19.24
4608	NYSE	SF	Mon, Aug 30, 2010	20.31	20.40	19.69	19.70
4607	NYSE	SF	Fri, Aug 27, 2010	20.21	20.45	19.96	20.41
4606	NYSE	SF	Thu, Aug 26, 2010	20.23	20.36	20.06	20.08
4605	NYSE	SF	Wed, Aug 25, 2010	20.00	20.32	19.89	20.22
4604	NYSE	SF	Tue, Aug 24, 2010	20.07	20.36	19.94	20.04
4603	NYSE	SF	Mon, Aug 23, 2010	20.45	20.51	20.20	20.25
4602	NYSE	SF	Fri, Aug 20, 2010	20.08	20.41	19.94	20.31
4601	NYSE	SF	Thu, Aug 19, 2010	20.43	20.54	20.13	20.15
4600	NYSE	SF	Wed, Aug 18, 2010	20.56	20.87	20.41	20.47
4599	NYSE	SF	Tue, Aug 17, 2010	20.21	20.61	20.09	20.53
4598	NYSE	SF	Mon, Aug 16, 2010	19.99	20.29	19.96	20.08
4597	NYSE	SF	Fri, Aug 13, 2010	20.33	20.42	20.04	20.09
4596	NYSE	SF	Thu, Aug 12, 2010	19.80	20.59	19.76	20.41
4595	NYSE	SF	Wed, Aug 11, 2010	19.64	20.12	19.35	20.09
4594	NYSE	SF	Tue, Aug 10, 2010	20.73	20.89	19.48	19.84
4593	NYSE	SF	Mon, Aug 9, 2010	20.54	20.88	20.44	20.85
4592	NYSE	SF	Fri, Aug 6, 2010	20.96	21.15	20.35	20.52
4591	NYSE	SF	Thu, Aug 5, 2010	21.22	21.39	21.14	21.18
4590	NYSE	SF	Wed, Aug 4, 2010	21.16	21.38	21.10	21.35
4589	NYSE	SF	Tue, Aug 3, 2010	21.19	21.35	21.02	21.12
4588	NYSE	SF	Mon, Aug 2, 2010	20.80	21.29	20.73	21.28
4587	NYSE	SF	Fri, Jul 30, 2010	20.56	20.78	20.27	20.60
4586	NYSE	SF	Thu, Jul 29, 2010	20.87	21.03	20.49	20.82
4585	NYSE	SF	Wed, Jul 28, 2010	21.08	21.25	20.71	20.78
4584	NYSE	SF	Tue, Jul 27, 2010	21.44	21.57	20.96	21.16
4583	NYSE	SF	Mon, Jul 26, 2010	20.73	21.40	20.62	21.40
4582	NYSE	SF	Fri, Jul 23, 2010	20.22	20.90	20.20	20.62
4581	NYSE	SF	Thu, Jul 22, 2010	20.02	20.36	20.02	20.33
4580	NYSE	SF	Wed, Jul 21, 2010	20.27	20.34	19.75	19.77
4579	NYSE	SF	Tue, Jul 20, 2010	19.66	20.16	19.56	20.14
4578	NYSE	SF	Mon, Jul 19, 2010	19.78	19.96	19.62	19.91
4577	NYSE	SF	Fri, Jul 16, 2010	20.28	20.38	19.72	19.75
4576	NYSE	SF	Thu, Jul 15, 2010	20.81	20.81	20.20	20.48
4575	NYSE	SF	Wed, Jul 14, 2010	20.90	20.94	20.54	20.70
4574	NYSE	SF	Tue, Jul 13, 2010	20.53	20.99	20.53	20.91
4573	NYSE	SF	Mon, Jul 12, 2010	20.44	20.46	20.14	20.30
4572	NYSE	SF	Fri, Jul 9, 2010	20.07	20.49	20.07	20.45
4571	NYSE	SF	Thu, Jul 8, 2010	19.95	20.25	19.89	20.04
4570	NYSE	SF	Wed, Jul 7, 2010	19.32	19.83	19.25	19.81
4569	NYSE	SF	Tue, Jul 6, 2010	19.36	19.55	19.06	19.24
4568	NYSE	SF	Fri, Jul 2, 2010	19.53	19.56	19.12	19.20
4567	NYSE	SF	Thu, Jul 1, 2010	19.69	19.72	18.97	19.43
4566	NYSE	SF	Wed, Jun 30, 2010	19.31	19.64	19.13	19.28
4565	NYSE	SF	Tue, Jun 29, 2010	20.30	20.30	19.26	19.36
4564	NYSE	SF	Mon, Jun 28, 2010	20.70	20.72	20.39	20.52
4563	NYSE	SF	Fri, Jun 25, 2010	20.66	20.76	20.32	20.60
4562	NYSE	SF	Thu, Jun 24, 2010	20.72	21.08	20.49	20.57
4561	NYSE	SF	Wed, Jun 23, 2010	20.04	20.99	19.89	20.79
4560	NYSE	SF	Tue, Jun 22, 2010	19.90	20.24	19.90	20.00
4559	NYSE	SF	Mon, Jun 21, 2010	20.23	20.70	19.79	19.90
4558	NYSE	SF	Fri, Jun 18, 2010	19.93	20.08	19.40	19.80
4557	NYSE	SF	Thu, Jun 17, 2010	20.09	20.27	19.85	19.97
4556	NYSE	SF	Wed, Jun 16, 2010	19.80	20.48	19.78	20.13
4555	NYSE	SF	Tue, Jun 15, 2010	19.98	20.32	19.83	20.02
4554	NYSE	SF	Mon, Jun 14, 2010	20.39	20.40	19.95	20.00
4553	NYSE	SF	Fri, Jun 11, 2010	20.08	20.31	20.07	20.24
4552	NYSE	SF	Thu, Jun 10, 2010	20.64	20.72	20.04	20.18
4551	NYSE	SF	Wed, Jun 9, 2010	20.73	20.73	20.28	20.33
4550	NYSE	SF	Tue, Jun 8, 2010	20.87	21.02	20.19	20.56
4549	NYSE	SF	Mon, Jun 7, 2010	21.44	21.48	20.83	20.85
4548	NYSE	SF	Fri, Jun 4, 2010	21.64	21.77	21.22	21.28
4547	NYSE	SF	Thu, Jun 3, 2010	22.14	22.14	21.79	21.93
4546	NYSE	SF	Wed, Jun 2, 2010	21.82	22.11	21.73	21.98
4545	NYSE	SF	Tue, Jun 1, 2010	22.41	22.51	21.79	21.80
4544	NYSE	SF	Fri, May 28, 2010	22.90	22.96	22.38	22.52
4543	NYSE	SF	Thu, May 27, 2010	22.86	23.05	22.55	22.89
4542	NYSE	SF	Wed, May 26, 2010	22.24	22.98	22.22	22.49
4541	NYSE	SF	Tue, May 25, 2010	22.12	22.24	21.80	22.22
4540	NYSE	SF	Mon, May 24, 2010	23.28	23.44	22.66	22.66
4539	NYSE	SF	Fri, May 21, 2010	22.62	23.43	22.52	23.42
4538	NYSE	SF	Thu, May 20, 2010	23.51	24.00	22.82	22.89
4537	NYSE	SF	Wed, May 19, 2010	23.97	24.48	23.67	23.96
4536	NYSE	SF	Tue, May 18, 2010	24.67	24.76	24.08	24.11
4535	NYSE	SF	Mon, May 17, 2010	24.57	24.73	24.01	24.44
4534	NYSE	SF	Fri, May 14, 2010	24.59	24.68	24.21	24.43
4533	NYSE	SF	Thu, May 13, 2010	24.70	24.95	24.68	24.76
4532	NYSE	SF	Wed, May 12, 2010	24.82	24.92	24.67	24.77
4531	NYSE	SF	Tue, May 11, 2010	24.53	25.20	24.38	24.82
4530	NYSE	SF	Mon, May 10, 2010	25.40	25.40	24.36	24.74
4529	NYSE	SF	Fri, May 7, 2010	24.66	24.83	23.53	23.64
4528	NYSE	SF	Thu, May 6, 2010	25.28	25.40	23.69	24.68
4527	NYSE	SF	Wed, May 5, 2010	25.44	25.67	25.28	25.33
4526	NYSE	SF	Tue, May 4, 2010	25.98	26.13	25.51	25.64
4525	NYSE	SF	Mon, May 3, 2010	25.64	26.45	25.54	26.33
4524	NYSE	SF	Fri, Apr 30, 2010	25.20	25.64	24.97	25.48
4523	NYSE	SF	Thu, Apr 29, 2010	24.60	25.18	24.60	25.16
4522	NYSE	SF	Wed, Apr 28, 2010	24.85	24.85	24.48	24.81
4521	NYSE	SF	Tue, Apr 27, 2010	24.19	25.22	24.11	24.62
4520	NYSE	SF	Mon, Apr 26, 2010	24.13	24.20	23.56	24.18
4519	NYSE	SF	Fri, Apr 23, 2010	24.81	24.92	24.60	24.77
4518	NYSE	SF	Thu, Apr 22, 2010	24.20	24.84	24.16	24.81
4517	NYSE	SF	Wed, Apr 21, 2010	24.43	24.45	24.15	24.44
4516	NYSE	SF	Tue, Apr 20, 2010	24.44	24.50	24.32	24.38
4515	NYSE	SF	Mon, Apr 19, 2010	24.08	24.46	24.08	24.37
4514	NYSE	SF	Fri, Apr 16, 2010	24.36	24.49	24.07	24.24
4513	NYSE	SF	Thu, Apr 15, 2010	24.00	24.37	23.99	24.32
4512	NYSE	SF	Wed, Apr 14, 2010	23.68	24.03	23.67	23.95
4511	NYSE	SF	Tue, Apr 13, 2010	23.41	23.65	23.32	23.60
4510	NYSE	SF	Mon, Apr 12, 2010	23.53	23.59	23.37	23.41
4509	NYSE	SF	Fri, Apr 9, 2010	23.28	23.48	23.18	23.45
4508	NYSE	SF	Thu, Apr 8, 2010	23.03	23.22	22.93	23.21
4507	NYSE	SF	Wed, Apr 7, 2010	23.11	23.25	23.06	23.11
4506	NYSE	SF	Tue, Apr 6, 2010	23.46	23.46	23.10	23.14
4505	NYSE	SF	Mon, Apr 5, 2010	23.71	23.76	23.43	23.53
4504	NYSE	SF	Thu, Apr 1, 2010	24.00	24.02	23.92	24.00
4503	NYSE	SF	Wed, Mar 31, 2010	23.69	23.93	23.68	23.89
4502	NYSE	SF	Tue, Mar 30, 2010	23.45	23.84	23.20	23.80
4501	NYSE	SF	Mon, Mar 29, 2010	23.95	23.95	23.17	23.38
4500	NYSE	SF	Fri, Mar 26, 2010	24.35	24.45	23.85	23.92
4499	NYSE	SF	Thu, Mar 25, 2010	24.50	24.71	24.32	24.33
4498	NYSE	SF	Wed, Mar 24, 2010	24.53	24.65	24.40	24.41
4497	NYSE	SF	Tue, Mar 23, 2010	24.67	24.72	24.44	24.62
4496	NYSE	SF	Mon, Mar 22, 2010	24.55	24.73	24.53	24.68
4495	NYSE	SF	Fri, Mar 19, 2010	24.84	24.86	24.65	24.74
4494	NYSE	SF	Thu, Mar 18, 2010	24.68	24.82	24.63	24.76
4493	NYSE	SF	Wed, Mar 17, 2010	24.45	24.79	24.34	24.75
4492	NYSE	SF	Tue, Mar 16, 2010	24.47	24.50	24.38	24.48
4491	NYSE	SF	Mon, Mar 15, 2010	24.53	24.63	24.40	24.48
4490	NYSE	SF	Fri, Mar 12, 2010	24.90	24.90	24.53	24.61
4489	NYSE	SF	Thu, Mar 11, 2010	24.54	24.91	24.54	24.88
4488	NYSE	SF	Wed, Mar 10, 2010	24.78	24.98	24.57	24.68
4487	NYSE	SF	Tue, Mar 9, 2010	24.72	24.88	24.64	24.73
4486	NYSE	SF	Mon, Mar 8, 2010	24.66	24.82	24.62	24.74
4485	NYSE	SF	Fri, Mar 5, 2010	24.61	24.77	24.53	24.76
4484	NYSE	SF	Thu, Mar 4, 2010	24.49	24.69	24.48	24.56
4483	NYSE	SF	Wed, Mar 3, 2010	24.73	24.73	24.40	24.51
4482	NYSE	SF	Tue, Mar 2, 2010	24.44	24.69	24.42	24.61
4481	NYSE	SF	Mon, Mar 1, 2010	24.49	24.49	24.32	24.45
4480	NYSE	SF	Fri, Feb 26, 2010	24.22	24.38	24.09	24.31
4479	NYSE	SF	Thu, Feb 25, 2010	24.33	24.50	24.08	24.20
4478	NYSE	SF	Wed, Feb 24, 2010	24.28	24.57	24.28	24.54
4477	NYSE	SF	Tue, Feb 23, 2010	24.52	24.52	24.10	24.28
4476	NYSE	SF	Mon, Feb 22, 2010	24.77	24.88	24.47	24.49
4475	NYSE	SF	Fri, Feb 19, 2010	24.44	24.89	24.44	24.76
4474	NYSE	SF	Thu, Feb 18, 2010	24.33	24.44	24.09	24.40
4473	NYSE	SF	Wed, Feb 17, 2010	24.60	24.60	24.21	24.24
4472	NYSE	SF	Tue, Feb 16, 2010	24.52	24.52	24.00	24.45
4471	NYSE	SF	Fri, Feb 12, 2010	23.81	24.23	23.72	24.21
4470	NYSE	SF	Thu, Feb 11, 2010	24.04	24.15	23.84	24.04
4469	NYSE	SF	Wed, Feb 10, 2010	23.35	24.53	23.11	24.04
4468	NYSE	SF	Tue, Feb 9, 2010	22.35	22.52	22.21	22.48
4467	NYSE	SF	Mon, Feb 8, 2010	22.45	22.48	22.19	22.19
4466	NYSE	SF	Fri, Feb 5, 2010	22.30	22.49	22.04	22.47
4465	NYSE	SF	Thu, Feb 4, 2010	23.09	23.18	22.18	22.19
4464	NYSE	SF	Wed, Feb 3, 2010	23.17	23.44	23.02	23.20
4463	NYSE	SF	Tue, Feb 2, 2010	23.45	23.91	23.30	23.32
4462	NYSE	SF	Mon, Feb 1, 2010	23.23	23.58	23.20	23.50
4461	NYSE	SF	Fri, Jan 29, 2010	23.40	23.52	23.15	23.24
4460	NYSE	SF	Thu, Jan 28, 2010	23.74	23.74	23.24	23.24
4459	NYSE	SF	Wed, Jan 27, 2010	23.12	23.80	23.12	23.76
4458	NYSE	SF	Tue, Jan 26, 2010	23.41	23.41	23.13	23.20
4457	NYSE	SF	Mon, Jan 25, 2010	23.24	23.59	23.00	23.56
4456	NYSE	SF	Fri, Jan 22, 2010	23.57	23.77	23.01	23.12
4455	NYSE	SF	Thu, Jan 21, 2010	23.76	24.02	23.51	23.65
4454	NYSE	SF	Wed, Jan 20, 2010	23.81	23.94	23.49	23.85
4453	NYSE	SF	Tue, Jan 19, 2010	23.89	24.06	23.82	23.95
4452	NYSE	SF	Fri, Jan 15, 2010	24.40	24.40	23.48	23.97
4451	NYSE	SF	Thu, Jan 14, 2010	24.31	24.37	24.22	24.32
4450	NYSE	SF	Wed, Jan 13, 2010	24.40	24.42	24.12	24.40
4449	NYSE	SF	Tue, Jan 12, 2010	24.33	24.60	24.30	24.36
4448	NYSE	SF	Mon, Jan 11, 2010	24.70	24.70	24.35	24.52
4447	NYSE	SF	Fri, Jan 8, 2010	24.99	25.13	24.67	24.68
4446	NYSE	SF	Thu, Jan 7, 2010	24.78	25.15	24.52	25.14
4445	NYSE	SF	Wed, Jan 6, 2010	25.24	25.29	24.82	24.87
4444	NYSE	SF	Tue, Jan 5, 2010	26.13	26.13	24.77	25.33
4443	NYSE	SF	Mon, Jan 4, 2010	26.30	26.50	26.15	26.28
4442	NYSE	SF	Thu, Dec 31, 2009	26.44	26.46	26.33	26.33
4441	NYSE	SF	Wed, Dec 30, 2009	26.21	26.40	26.00	26.37
4440	NYSE	SF	Tue, Dec 29, 2009	26.14	26.33	25.93	26.26
4439	NYSE	SF	Mon, Dec 28, 2009	26.02	26.15	25.93	26.04
4438	NYSE	SF	Thu, Dec 24, 2009	25.96	26.04	25.84	26.00
4437	NYSE	SF	Wed, Dec 23, 2009	26.06	26.19	25.81	25.93
4436	NYSE	SF	Tue, Dec 22, 2009	25.52	25.89	25.52	25.87
4435	NYSE	SF	Mon, Dec 21, 2009	25.54	25.66	25.44	25.63
4434	NYSE	SF	Fri, Dec 18, 2009	25.60	25.66	24.97	25.32
4433	NYSE	SF	Thu, Dec 17, 2009	25.35	25.51	25.26	25.50
4432	NYSE	SF	Wed, Dec 16, 2009	24.88	25.53	24.87	25.45
4431	NYSE	SF	Tue, Dec 15, 2009	24.80	24.96	24.61	24.89
4430	NYSE	SF	Mon, Dec 14, 2009	24.01	24.86	23.77	24.84
4429	NYSE	SF	Fri, Dec 11, 2009	23.71	23.98	23.71	23.94
4428	NYSE	SF	Thu, Dec 10, 2009	24.09	24.15	23.73	23.80
4427	NYSE	SF	Wed, Dec 9, 2009	23.98	24.09	23.76	24.00
4426	NYSE	SF	Tue, Dec 8, 2009	24.02	24.05	23.80	23.91
4425	NYSE	SF	Mon, Dec 7, 2009	24.73	24.73	24.16	24.24
4424	NYSE	SF	Fri, Dec 4, 2009	24.88	24.89	24.42	24.66
4423	NYSE	SF	Thu, Dec 3, 2009	24.89	25.06	24.37	24.39
4422	NYSE	SF	Wed, Dec 2, 2009	24.53	25.19	24.53	24.85
4421	NYSE	SF	Tue, Dec 1, 2009	24.13	24.60	23.96	24.44
4420	NYSE	SF	Mon, Nov 30, 2009	24.00	24.01	23.73	23.88
4419	NYSE	SF	Fri, Nov 27, 2009	23.86	24.20	23.63	23.97
4418	NYSE	SF	Wed, Nov 25, 2009	24.77	24.77	24.24	24.35
4417	NYSE	SF	Tue, Nov 24, 2009	24.81	24.96	24.66	24.71
4416	NYSE	SF	Mon, Nov 23, 2009	24.70	24.97	24.70	24.86
4415	NYSE	SF	Fri, Nov 20, 2009	24.75	24.87	24.40	24.48
4414	NYSE	SF	Thu, Nov 19, 2009	24.89	25.01	24.75	24.88
4413	NYSE	SF	Wed, Nov 18, 2009	25.33	25.33	25.05	25.10
4412	NYSE	SF	Tue, Nov 17, 2009	25.22	25.36	25.15	25.36
4411	NYSE	SF	Mon, Nov 16, 2009	24.68	25.33	24.68	25.22
4410	NYSE	SF	Fri, Nov 13, 2009	24.49	24.65	24.16	24.64
4409	NYSE	SF	Thu, Nov 12, 2009	24.59	24.66	24.27	24.35
4408	NYSE	SF	Wed, Nov 11, 2009	24.47	24.60	24.35	24.56
4407	NYSE	SF	Tue, Nov 10, 2009	24.16	24.75	23.84	24.21
4406	NYSE	SF	Mon, Nov 9, 2009	23.06	23.56	22.89	23.55
4405	NYSE	SF	Fri, Nov 6, 2009	22.76	22.99	22.69	22.91
4404	NYSE	SF	Thu, Nov 5, 2009	22.71	23.01	22.69	22.95
4403	NYSE	SF	Wed, Nov 4, 2009	23.47	23.50	22.56	22.59
4402	NYSE	SF	Tue, Nov 3, 2009	23.16	23.47	23.12	23.47
4401	NYSE	SF	Mon, Nov 2, 2009	23.17	23.43	22.95	23.39
4400	NYSE	SF	Fri, Oct 30, 2009	23.77	23.92	23.08	23.09
4399	NYSE	SF	Thu, Oct 29, 2009	23.41	23.95	23.12	23.88
4398	NYSE	SF	Wed, Oct 28, 2009	23.60	23.67	23.15	23.15
4397	NYSE	SF	Tue, Oct 27, 2009	23.96	23.98	23.50	23.56
4396	NYSE	SF	Mon, Oct 26, 2009	24.27	24.69	23.81	23.86
4395	NYSE	SF	Fri, Oct 23, 2009	24.52	24.62	24.26	24.37
4394	NYSE	SF	Thu, Oct 22, 2009	24.22	24.54	24.01	24.53
4393	NYSE	SF	Wed, Oct 21, 2009	25.01	25.18	24.30	24.33
4392	NYSE	SF	Tue, Oct 20, 2009	25.18	25.33	25.02	25.16
4391	NYSE	SF	Mon, Oct 19, 2009	24.98	25.22	24.72	25.19
4390	NYSE	SF	Fri, Oct 16, 2009	25.04	25.13	24.72	24.93
4389	NYSE	SF	Thu, Oct 15, 2009	24.99	25.20	24.91	25.16
4388	NYSE	SF	Wed, Oct 14, 2009	24.63	25.22	24.55	25.20
4387	NYSE	SF	Tue, Oct 13, 2009	24.25	24.45	24.25	24.41
4386	NYSE	SF	Mon, Oct 12, 2009	24.20	24.44	24.16	24.36
4385	NYSE	SF	Fri, Oct 9, 2009	23.96	24.20	23.96	24.17
4384	NYSE	SF	Thu, Oct 8, 2009	24.07	24.29	23.83	23.97
4383	NYSE	SF	Wed, Oct 7, 2009	24.02	24.18	23.84	24.06
4382	NYSE	SF	Tue, Oct 6, 2009	24.24	24.32	24.00	24.19
4381	NYSE	SF	Mon, Oct 5, 2009	23.72	24.23	23.72	24.08
4380	NYSE	SF	Fri, Oct 2, 2009	23.56	24.05	23.44	23.82
4379	NYSE	SF	Thu, Oct 1, 2009	24.20	24.25	23.52	23.72
4378	NYSE	SF	Wed, Sep 30, 2009	24.59	24.70	24.03	24.40
4377	NYSE	SF	Tue, Sep 29, 2009	24.65	24.80	24.51	24.69
4376	NYSE	SF	Mon, Sep 28, 2009	23.72	24.63	23.69	24.58
4375	NYSE	SF	Fri, Sep 25, 2009	23.80	23.94	23.07	23.52
4374	NYSE	SF	Thu, Sep 24, 2009	24.61	24.79	23.85	23.94
4373	NYSE	SF	Wed, Sep 23, 2009	24.93	24.93	24.58	24.58
4372	NYSE	SF	Tue, Sep 22, 2009	24.89	25.01	24.76	24.88
4371	NYSE	SF	Mon, Sep 21, 2009	24.59	24.85	24.55	24.80
4370	NYSE	SF	Fri, Sep 18, 2009	24.88	24.92	24.67	24.81
4369	NYSE	SF	Thu, Sep 17, 2009	24.65	24.87	24.49	24.85
4368	NYSE	SF	Wed, Sep 16, 2009	24.48	24.63	24.37	24.61
4367	NYSE	SF	Tue, Sep 15, 2009	24.58	24.67	24.35	24.47
4366	NYSE	SF	Mon, Sep 14, 2009	24.67	24.83	24.49	24.56
4365	NYSE	SF	Fri, Sep 11, 2009	24.94	24.96	24.73	24.74
4364	NYSE	SF	Thu, Sep 10, 2009	25.10	25.13	24.75	25.00
4363	NYSE	SF	Wed, Sep 9, 2009	24.89	25.21	24.89	25.19
4362	NYSE	SF	Tue, Sep 8, 2009	25.12	25.39	24.92	25.39
4361	NYSE	SF	Fri, Sep 4, 2009	24.89	25.02	24.70	24.98
4360	NYSE	SF	Thu, Sep 3, 2009	24.69	24.96	24.68	24.96
4359	NYSE	SF	Wed, Sep 2, 2009	24.74	24.99	24.52	24.61
4358	NYSE	SF	Tue, Sep 1, 2009	24.99	25.44	24.83	24.89
4357	NYSE	SF	Mon, Aug 31, 2009	24.89	25.12	24.76	25.02
4356	NYSE	SF	Fri, Aug 28, 2009	24.68	25.39	24.68	24.92
4355	NYSE	SF	Thu, Aug 27, 2009	24.20	24.38	24.00	24.37
4354	NYSE	SF	Wed, Aug 26, 2009	24.44	24.61	23.84	24.14
4353	NYSE	SF	Tue, Aug 25, 2009	24.09	24.61	23.92	24.59
4352	NYSE	SF	Mon, Aug 24, 2009	23.76	23.96	23.59	23.78
4351	NYSE	SF	Fri, Aug 21, 2009	23.71	24.12	23.54	23.64
4350	NYSE	SF	Thu, Aug 20, 2009	23.13	23.48	23.13	23.48
4349	NYSE	SF	Wed, Aug 19, 2009	22.84	23.38	22.83	23.31
4348	NYSE	SF	Tue, Aug 18, 2009	23.09	23.31	22.94	23.16
4347	NYSE	SF	Mon, Aug 17, 2009	23.57	23.58	22.92	22.97
4346	NYSE	SF	Fri, Aug 14, 2009	24.37	24.44	23.58	23.79
4345	NYSE	SF	Thu, Aug 13, 2009	24.76	24.84	24.28	24.53
4344	NYSE	SF	Wed, Aug 12, 2009	24.44	25.23	24.41	24.55
4343	NYSE	SF	Tue, Aug 11, 2009	23.63	25.05	23.63	24.50
4342	NYSE	SF	Mon, Aug 10, 2009	22.60	23.04	22.49	22.79
4341	NYSE	SF	Fri, Aug 7, 2009	22.95	23.10	22.44	22.77
4340	NYSE	SF	Thu, Aug 6, 2009	22.56	22.89	22.26	22.67
4339	NYSE	SF	Wed, Aug 5, 2009	22.47	22.61	22.03	22.52
4338	NYSE	SF	Tue, Aug 4, 2009	22.21	22.48	22.16	22.42
4337	NYSE	SF	Mon, Aug 3, 2009	22.48	22.51	21.83	22.30
4336	NYSE	SF	Fri, Jul 31, 2009	22.20	22.57	22.11	22.19
4335	NYSE	SF	Thu, Jul 30, 2009	22.27	22.49	22.16	22.23
4334	NYSE	SF	Wed, Jul 29, 2009	21.89	22.24	21.89	22.13
4333	NYSE	SF	Tue, Jul 28, 2009	22.01	22.22	21.92	22.12
4332	NYSE	SF	Mon, Jul 27, 2009	22.44	22.69	22.10	22.22
4331	NYSE	SF	Fri, Jul 24, 2009	22.53	22.69	22.26	22.48
4330	NYSE	SF	Thu, Jul 23, 2009	22.47	22.72	22.20	22.64
4329	NYSE	SF	Wed, Jul 22, 2009	22.33	22.73	22.30	22.51
4328	NYSE	SF	Tue, Jul 21, 2009	22.31	22.60	22.09	22.41
4327	NYSE	SF	Mon, Jul 20, 2009	22.09	22.48	22.09	22.38
4326	NYSE	SF	Fri, Jul 17, 2009	22.34	22.56	21.98	22.09
4325	NYSE	SF	Thu, Jul 16, 2009	22.08	22.44	21.97	22.34
4324	NYSE	SF	Wed, Jul 15, 2009	21.61	22.22	21.53	22.13
4323	NYSE	SF	Tue, Jul 14, 2009	21.56	21.61	21.18	21.56
4322	NYSE	SF	Mon, Jul 13, 2009	20.51	21.60	20.44	21.56
4321	NYSE	SF	Fri, Jul 10, 2009	20.42	20.44	20.08	20.37
4320	NYSE	SF	Thu, Jul 9, 2009	19.56	20.45	19.52	20.37
4319	NYSE	SF	Wed, Jul 8, 2009	19.76	20.03	19.30	19.49
4318	NYSE	SF	Tue, Jul 7, 2009	20.45	20.63	19.72	19.74
4317	NYSE	SF	Mon, Jul 6, 2009	20.64	20.69	20.06	20.43
4316	NYSE	SF	Thu, Jul 2, 2009	21.39	21.42	20.67	20.67
4315	NYSE	SF	Wed, Jul 1, 2009	21.33	21.78	21.33	21.68
4314	NYSE	SF	Tue, Jun 30, 2009	21.07	21.55	21.07	21.37
4313	NYSE	SF	Mon, Jun 29, 2009	20.69	21.39	20.68	21.19
4312	NYSE	SF	Fri, Jun 26, 2009	20.00	20.70	20.00	20.66
4311	NYSE	SF	Thu, Jun 25, 2009	19.64	20.18	19.63	20.18
4310	NYSE	SF	Wed, Jun 24, 2009	19.38	19.70	19.26	19.60
4309	NYSE	SF	Tue, Jun 23, 2009	19.52	19.64	19.12	19.15
4308	NYSE	SF	Mon, Jun 22, 2009	20.33	20.37	19.30	19.32
4307	NYSE	SF	Fri, Jun 19, 2009	20.20	20.53	20.13	20.53
4306	NYSE	SF	Thu, Jun 18, 2009	19.60	20.00	19.56	19.93
4305	NYSE	SF	Wed, Jun 17, 2009	19.48	19.78	19.13	19.67
4304	NYSE	SF	Tue, Jun 16, 2009	20.23	20.24	19.50	19.53
4303	NYSE	SF	Mon, Jun 15, 2009	20.12	20.37	19.84	20.04
4302	NYSE	SF	Fri, Jun 12, 2009	20.10	20.55	19.86	20.39
4301	NYSE	SF	Thu, Jun 11, 2009	19.76	20.15	19.61	19.64
4300	NYSE	SF	Wed, Jun 10, 2009	20.19	20.19	19.26	19.64
4299	NYSE	SF	Tue, Jun 9, 2009	20.37	20.38	19.91	19.96
4298	NYSE	SF	Mon, Jun 8, 2009	20.34	20.44	19.94	20.22
4297	NYSE	SF	Fri, Jun 5, 2009	20.82	20.95	20.21	20.43
4296	NYSE	SF	Thu, Jun 4, 2009	20.81	20.87	20.36	20.68
4295	NYSE	SF	Wed, Jun 3, 2009	20.67	21.06	20.42	20.62
4294	NYSE	SF	Tue, Jun 2, 2009	20.51	21.20	20.44	20.92
4293	NYSE	SF	Mon, Jun 1, 2009	19.68	20.98	19.68	20.54
4292	NYSE	SF	Fri, May 29, 2009	19.34	19.35	18.85	19.35
4291	NYSE	SF	Thu, May 28, 2009	18.76	19.25	18.53	19.23
4290	NYSE	SF	Wed, May 27, 2009	19.52	19.63	18.56	18.60
4289	NYSE	SF	Tue, May 26, 2009	18.76	19.80	18.72	19.59
4288	NYSE	SF	Fri, May 22, 2009	18.68	19.21	18.46	18.69
4287	NYSE	SF	Thu, May 21, 2009	18.55	18.76	18.22	18.61
4286	NYSE	SF	Wed, May 20, 2009	19.47	19.51	18.38	18.55
4285	NYSE	SF	Tue, May 19, 2009	19.44	19.78	19.07	19.26
4284	NYSE	SF	Mon, May 18, 2009	18.81	19.76	18.72	19.67
4283	NYSE	SF	Fri, May 15, 2009	18.88	18.95	18.32	18.61
4282	NYSE	SF	Thu, May 14, 2009	19.04	19.32	18.82	18.92
4281	NYSE	SF	Wed, May 13, 2009	19.88	20.01	18.92	19.01
4280	NYSE	SF	Tue, May 12, 2009	21.34	22.38	19.60	20.27
4279	NYSE	SF	Mon, May 11, 2009	22.61	22.97	22.36	22.44
4278	NYSE	SF	Fri, May 8, 2009	21.99	23.06	21.67	23.01
4277	NYSE	SF	Thu, May 7, 2009	22.88	22.89	21.60	21.67
4276	NYSE	SF	Wed, May 6, 2009	23.10	23.11	22.17	22.72
4275	NYSE	SF	Tue, May 5, 2009	22.99	23.26	22.28	22.57
4274	NYSE	SF	Mon, May 4, 2009	22.16	23.16	22.05	23.10
4273	NYSE	SF	Fri, May 1, 2009	21.88	22.22	21.68	22.02
4272	NYSE	SF	Thu, Apr 30, 2009	22.22	22.56	21.72	21.88
4271	NYSE	SF	Wed, Apr 29, 2009	21.23	22.16	20.96	22.11
4270	NYSE	SF	Tue, Apr 28, 2009	20.96	21.44	20.71	20.97
4269	NYSE	SF	Mon, Apr 27, 2009	21.56	21.92	21.19	21.27
4268	NYSE	SF	Fri, Apr 24, 2009	21.67	22.31	21.38	21.99
4267	NYSE	SF	Thu, Apr 23, 2009	21.31	21.66	20.60	21.50
4266	NYSE	SF	Wed, Apr 22, 2009	21.48	22.52	21.20	21.27
4265	NYSE	SF	Tue, Apr 21, 2009	20.57	21.93	20.45	21.93
4264	NYSE	SF	Mon, Apr 20, 2009	21.31	21.51	20.70	20.73
4263	NYSE	SF	Fri, Apr 17, 2009	21.67	22.08	21.21	21.92
4262	NYSE	SF	Thu, Apr 16, 2009	21.69	21.78	20.95	21.59
4261	NYSE	SF	Wed, Apr 15, 2009	21.27	21.65	20.68	21.53
4260	NYSE	SF	Tue, Apr 14, 2009	21.00	21.71	21.00	21.20
4259	NYSE	SF	Mon, Apr 13, 2009	20.79	21.39	20.47	21.32
4258	NYSE	SF	Thu, Apr 9, 2009	19.92	21.07	19.92	21.07
4257	NYSE	SF	Wed, Apr 8, 2009	19.38	19.54	18.96	19.37
4256	NYSE	SF	Tue, Apr 7, 2009	19.92	20.09	19.11	19.13
4255	NYSE	SF	Mon, Apr 6, 2009	20.24	20.42	19.82	20.30
4254	NYSE	SF	Fri, Apr 3, 2009	19.85	20.38	19.58	20.38
4253	NYSE	SF	Thu, Apr 2, 2009	19.85	19.92	19.47	19.79
4252	NYSE	SF	Wed, Apr 1, 2009	19.03	19.38	18.82	19.28
4251	NYSE	SF	Tue, Mar 31, 2009	18.35	19.88	18.25	19.25
4250	NYSE	SF	Mon, Mar 30, 2009	17.44	18.24	17.19	18.00
4249	NYSE	SF	Fri, Mar 27, 2009	18.84	18.94	18.04	18.08
4248	NYSE	SF	Thu, Mar 26, 2009	19.04	19.28	18.59	19.19
4247	NYSE	SF	Wed, Mar 25, 2009	18.22	19.06	18.17	19.05
4246	NYSE	SF	Tue, Mar 24, 2009	17.78	18.80	17.37	18.07
4245	NYSE	SF	Mon, Mar 23, 2009	17.22	18.16	17.10	18.15
4244	NYSE	SF	Fri, Mar 20, 2009	16.91	16.98	16.32	16.60
4243	NYSE	SF	Thu, Mar 19, 2009	17.08	17.19	16.35	16.68
4242	NYSE	SF	Wed, Mar 18, 2009	15.48	16.91	15.28	16.91
4241	NYSE	SF	Tue, Mar 17, 2009	15.30	15.51	15.04	15.49
4240	NYSE	SF	Mon, Mar 16, 2009	15.91	16.12	15.30	15.36
4239	NYSE	SF	Fri, Mar 13, 2009	15.96	15.98	15.52	15.70
4238	NYSE	SF	Thu, Mar 12, 2009	15.03	16.25	14.84	16.03
4237	NYSE	SF	Wed, Mar 11, 2009	14.67	15.25	14.40	15.07
4236	NYSE	SF	Tue, Mar 10, 2009	13.55	14.66	13.42	14.62
4235	NYSE	SF	Mon, Mar 9, 2009	13.28	13.56	13.04	13.28
4234	NYSE	SF	Fri, Mar 6, 2009	14.12	14.34	12.95	13.33
4233	NYSE	SF	Thu, Mar 5, 2009	14.14	14.57	13.80	13.98
4232	NYSE	SF	Wed, Mar 4, 2009	14.30	14.83	14.22	14.54
4231	NYSE	SF	Tue, Mar 3, 2009	14.75	14.88	13.89	14.11
4230	NYSE	SF	Mon, Mar 2, 2009	14.42	14.84	13.99	14.50
4229	NYSE	SF	Fri, Feb 27, 2009	14.79	15.52	14.63	14.64
4228	NYSE	SF	Thu, Feb 26, 2009	15.50	15.79	15.20	15.39
4227	NYSE	SF	Wed, Feb 25, 2009	15.50	15.82	14.96	15.35
4226	NYSE	SF	Tue, Feb 24, 2009	14.53	15.66	14.45	15.60
4225	NYSE	SF	Mon, Feb 23, 2009	15.11	15.19	14.24	14.26
4224	NYSE	SF	Fri, Feb 20, 2009	14.69	15.36	14.20	15.07
4223	NYSE	SF	Thu, Feb 19, 2009	15.58	15.58	14.80	15.01
4222	NYSE	SF	Wed, Feb 18, 2009	15.78	15.78	15.13	15.36
4221	NYSE	SF	Tue, Feb 17, 2009	15.87	15.99	15.36	15.56
4220	NYSE	SF	Fri, Feb 13, 2009	16.67	16.77	16.14	16.18
4219	NYSE	SF	Thu, Feb 12, 2009	16.89	16.90	16.03	16.67
4218	NYSE	SF	Wed, Feb 11, 2009	16.16	16.71	15.86	16.16
4217	NYSE	SF	Tue, Feb 10, 2009	16.94	17.11	15.89	16.00
4216	NYSE	SF	Mon, Feb 9, 2009	17.44	17.75	16.78	17.06
4215	NYSE	SF	Fri, Feb 6, 2009	16.46	17.58	16.44	17.56
4214	NYSE	SF	Thu, Feb 5, 2009	15.85	16.96	15.80	16.53
4213	NYSE	SF	Wed, Feb 4, 2009	15.53	16.37	15.53	15.93
4212	NYSE	SF	Tue, Feb 3, 2009	15.56	15.61	14.97	15.51
4211	NYSE	SF	Mon, Feb 2, 2009	15.48	15.56	14.87	15.38
4210	NYSE	SF	Fri, Jan 30, 2009	16.24	16.44	15.46	15.57
4209	NYSE	SF	Thu, Jan 29, 2009	16.39	16.67	16.06	16.10
4208	NYSE	SF	Wed, Jan 28, 2009	15.89	16.73	15.76	16.68
4207	NYSE	SF	Tue, Jan 27, 2009	15.64	15.92	15.42	15.60
4206	NYSE	SF	Mon, Jan 26, 2009	16.04	16.52	15.33	15.63
4205	NYSE	SF	Fri, Jan 23, 2009	14.97	15.95	14.97	15.87
4204	NYSE	SF	Thu, Jan 22, 2009	15.18	16.01	14.95	15.48
4203	NYSE	SF	Wed, Jan 21, 2009	14.88	15.67	14.59	15.61
4202	NYSE	SF	Tue, Jan 20, 2009	16.68	16.68	14.52	14.59
4201	NYSE	SF	Fri, Jan 16, 2009	16.86	17.19	16.31	17.00
4200	NYSE	SF	Thu, Jan 15, 2009	16.67	17.10	15.47	16.67
4199	NYSE	SF	Wed, Jan 14, 2009	16.96	17.09	16.39	16.68
4198	NYSE	SF	Tue, Jan 13, 2009	16.92	17.68	16.78	17.40
4197	NYSE	SF	Mon, Jan 12, 2009	17.63	17.68	16.93	17.10
4196	NYSE	SF	Fri, Jan 9, 2009	18.00	18.22	17.45	17.68
4195	NYSE	SF	Thu, Jan 8, 2009	18.96	18.96	18.30	18.51
4194	NYSE	SF	Wed, Jan 7, 2009	20.38	20.38	18.71	18.95
4193	NYSE	SF	Tue, Jan 6, 2009	21.01	21.52	20.56	21.04
4192	NYSE	SF	Mon, Jan 5, 2009	20.51	21.03	20.17	20.86
4191	NYSE	SF	Fri, Jan 2, 2009	20.37	20.72	20.08	20.31
4190	NYSE	SF	Wed, Dec 31, 2008	20.11	20.99	20.10	20.38
4189	NYSE	SF	Tue, Dec 30, 2008	18.96	20.19	18.79	20.18
4188	NYSE	SF	Mon, Dec 29, 2008	19.01	19.12	18.61	18.85
4187	NYSE	SF	Fri, Dec 26, 2008	18.85	19.08	18.68	18.91
4186	NYSE	SF	Wed, Dec 24, 2008	19.01	19.07	18.56	18.69
4185	NYSE	SF	Tue, Dec 23, 2008	20.30	20.43	18.83	19.14
4184	NYSE	SF	Mon, Dec 22, 2008	20.76	20.92	19.41	19.49
4183	NYSE	SF	Fri, Dec 19, 2008	19.87	21.18	19.81	20.59
4182	NYSE	SF	Thu, Dec 18, 2008	20.61	21.06	19.40	19.49
4181	NYSE	SF	Wed, Dec 17, 2008	19.97	20.78	19.60	20.51
4180	NYSE	SF	Tue, Dec 16, 2008	18.89	20.62	18.70	20.17
4179	NYSE	SF	Mon, Dec 15, 2008	18.75	18.78	18.08	18.52
4178	NYSE	SF	Fri, Dec 12, 2008	17.64	18.75	17.64	18.62
4177	NYSE	SF	Thu, Dec 11, 2008	18.59	19.16	18.09	18.21
4176	NYSE	SF	Wed, Dec 10, 2008	18.40	18.88	18.29	18.76
4175	NYSE	SF	Tue, Dec 9, 2008	18.73	19.20	17.72	18.20
4174	NYSE	SF	Mon, Dec 8, 2008	19.55	20.11	18.81	18.98
4173	NYSE	SF	Fri, Dec 5, 2008	17.89	19.32	17.40	19.28
4172	NYSE	SF	Thu, Dec 4, 2008	18.12	19.22	17.87	18.27
4171	NYSE	SF	Wed, Dec 3, 2008	16.70	18.47	16.63	18.28
4170	NYSE	SF	Tue, Dec 2, 2008	17.60	17.60	16.36	17.27
4169	NYSE	SF	Mon, Dec 1, 2008	18.51	18.71	17.08	17.13
4168	NYSE	SF	Fri, Nov 28, 2008	18.89	19.12	18.43	19.12
4167	NYSE	SF	Wed, Nov 26, 2008	17.24	19.26	17.23	19.06
4166	NYSE	SF	Tue, Nov 25, 2008	16.90	17.97	16.57	17.83
4165	NYSE	SF	Mon, Nov 24, 2008	15.56	16.87	15.25	16.52
4164	NYSE	SF	Fri, Nov 21, 2008	14.29	15.10	13.52	15.06
4163	NYSE	SF	Thu, Nov 20, 2008	14.84	15.07	13.61	13.92
4162	NYSE	SF	Wed, Nov 19, 2008	16.11	16.29	14.86	14.89
4161	NYSE	SF	Tue, Nov 18, 2008	17.04	17.32	15.72	16.36
4160	NYSE	SF	Mon, Nov 17, 2008	17.25	17.45	16.76	16.90
4159	NYSE	SF	Fri, Nov 14, 2008	18.47	18.80	17.28	17.28
4158	NYSE	SF	Thu, Nov 13, 2008	19.18	19.18	18.11	18.83
4157	NYSE	SF	Wed, Nov 12, 2008	18.58	19.42	18.58	19.10
4156	NYSE	SF	Tue, Nov 11, 2008	18.88	19.32	18.54	18.96
4155	NYSE	SF	Mon, Nov 10, 2008	20.28	20.41	18.92	19.11
4154	NYSE	SF	Fri, Nov 7, 2008	19.98	20.25	19.32	20.07
4153	NYSE	SF	Thu, Nov 6, 2008	19.67	20.28	19.38	19.78
4152	NYSE	SF	Wed, Nov 5, 2008	20.18	20.89	19.74	19.92
4151	NYSE	SF	Tue, Nov 4, 2008	19.09	20.70	19.09	20.42
4150	NYSE	SF	Mon, Nov 3, 2008	19.89	19.89	18.55	18.68
4149	NYSE	SF	Fri, Oct 31, 2008	19.18	20.32	18.54	19.40
4148	NYSE	SF	Thu, Oct 30, 2008	18.59	19.33	18.33	19.32
4147	NYSE	SF	Wed, Oct 29, 2008	17.30	18.71	16.91	18.07
4146	NYSE	SF	Tue, Oct 28, 2008	16.10	17.38	15.28	17.34
4145	NYSE	SF	Mon, Oct 27, 2008	16.99	17.25	15.58	15.58
4144	NYSE	SF	Fri, Oct 24, 2008	17.66	18.06	17.05	17.05
4143	NYSE	SF	Thu, Oct 23, 2008	19.33	19.33	17.29	18.38
4142	NYSE	SF	Wed, Oct 22, 2008	20.22	20.43	18.73	19.16
4141	NYSE	SF	Tue, Oct 21, 2008	20.33	20.93	20.13	20.52
4140	NYSE	SF	Mon, Oct 20, 2008	21.11	21.11	20.05	20.67
4139	NYSE	SF	Fri, Oct 17, 2008	19.01	20.55	18.99	20.08
4138	NYSE	SF	Thu, Oct 16, 2008	18.14	19.71	17.27	19.61
4137	NYSE	SF	Wed, Oct 15, 2008	19.00	19.39	17.88	17.88
4136	NYSE	SF	Tue, Oct 14, 2008	20.00	20.31	19.05	19.47
4135	NYSE	SF	Mon, Oct 13, 2008	19.56	19.56	18.28	19.51
4134	NYSE	SF	Fri, Oct 10, 2008	16.20	18.51	15.67	17.98
4133	NYSE	SF	Thu, Oct 9, 2008	19.37	19.47	16.47	17.08
4132	NYSE	SF	Wed, Oct 8, 2008	18.50	20.13	17.93	19.16
4131	NYSE	SF	Tue, Oct 7, 2008	19.73	20.15	19.07	19.07
4130	NYSE	SF	Mon, Oct 6, 2008	20.86	21.27	18.89	19.70
4129	NYSE	SF	Fri, Oct 3, 2008	22.16	22.22	21.51	21.62
4128	NYSE	SF	Thu, Oct 2, 2008	21.68	21.99	21.24	21.72
4127	NYSE	SF	Wed, Oct 1, 2008	22.18	22.22	21.29	21.91
4126	NYSE	SF	Tue, Sep 30, 2008	21.55	22.35	19.77	22.18
4125	NYSE	SF	Mon, Sep 29, 2008	20.24	20.66	19.59	20.34
4124	NYSE	SF	Fri, Sep 26, 2008	19.42	20.66	19.28	20.63
4123	NYSE	SF	Thu, Sep 25, 2008	20.31	20.67	19.67	20.20
4122	NYSE	SF	Wed, Sep 24, 2008	20.47	21.92	20.11	21.43
4121	NYSE	SF	Tue, Sep 23, 2008	21.38	21.78	20.50	20.67
4120	NYSE	SF	Mon, Sep 22, 2008	22.22	22.71	21.66	21.87
4119	NYSE	SF	Fri, Sep 19, 2008	23.05	26.94	20.89	22.67
4118	NYSE	SF	Thu, Sep 18, 2008	19.00	20.53	17.67	20.38
4117	NYSE	SF	Wed, Sep 17, 2008	19.22	19.22	17.67	18.57
4116	NYSE	SF	Tue, Sep 16, 2008	17.54	19.40	17.54	19.40
4115	NYSE	SF	Mon, Sep 15, 2008	17.82	18.96	17.80	18.24
4114	NYSE	SF	Fri, Sep 12, 2008	18.13	18.68	17.95	18.63
4113	NYSE	SF	Thu, Sep 11, 2008	17.89	18.53	17.60	18.23
4112	NYSE	SF	Wed, Sep 10, 2008	18.50	18.61	18.15	18.18
4111	NYSE	SF	Tue, Sep 9, 2008	18.04	18.39	17.39	17.39
4110	NYSE	SF	Mon, Sep 8, 2008	18.89	19.20	17.96	18.26
4109	NYSE	SF	Fri, Sep 5, 2008	17.48	18.12	17.20	18.01
4108	NYSE	SF	Thu, Sep 4, 2008	18.22	18.46	17.56	17.69
4107	NYSE	SF	Wed, Sep 3, 2008	18.24	18.53	18.12	18.49
4106	NYSE	SF	Tue, Sep 2, 2008	18.61	18.61	18.04	18.32
4105	NYSE	SF	Fri, Aug 29, 2008	18.00	18.35	17.76	18.16
4104	NYSE	SF	Thu, Aug 28, 2008	17.65	18.45	17.64	18.24
4103	NYSE	SF	Wed, Aug 27, 2008	17.36	17.77	17.20	17.56
4102	NYSE	SF	Tue, Aug 26, 2008	17.18	17.43	16.90	17.35
4101	NYSE	SF	Mon, Aug 25, 2008	17.32	17.47	17.05	17.17
4100	NYSE	SF	Fri, Aug 22, 2008	17.49	17.62	17.20	17.49
4099	NYSE	SF	Thu, Aug 21, 2008	17.07	17.40	16.93	17.22
4098	NYSE	SF	Wed, Aug 20, 2008	17.33	17.54	16.88	17.32
4097	NYSE	SF	Tue, Aug 19, 2008	17.26	17.50	17.11	17.33
4096	NYSE	SF	Mon, Aug 18, 2008	18.04	18.04	17.37	17.54
4095	NYSE	SF	Fri, Aug 15, 2008	18.21	18.71	17.76	18.04
4094	NYSE	SF	Thu, Aug 14, 2008	17.98	18.42	17.76	18.03
4093	NYSE	SF	Wed, Aug 13, 2008	18.27	18.32	17.56	17.99
4092	NYSE	SF	Tue, Aug 12, 2008	17.97	18.48	17.56	18.11
4091	NYSE	SF	Mon, Aug 11, 2008	18.40	19.60	18.34	18.69
4090	NYSE	SF	Fri, Aug 8, 2008	17.84	18.80	17.78	18.47
4089	NYSE	SF	Thu, Aug 7, 2008	18.00	18.31	17.60	17.68
4088	NYSE	SF	Wed, Aug 6, 2008	18.55	18.58	18.16	18.35
4087	NYSE	SF	Tue, Aug 5, 2008	18.33	18.76	18.01	18.66
4086	NYSE	SF	Mon, Aug 4, 2008	18.08	18.48	17.53	18.00
4085	NYSE	SF	Fri, Aug 1, 2008	18.53	18.78	18.19	18.41
4084	NYSE	SF	Thu, Jul 31, 2008	17.92	19.17	17.80	18.72
4083	NYSE	SF	Wed, Jul 30, 2008	18.38	18.74	17.67	18.22
4082	NYSE	SF	Tue, Jul 29, 2008	18.30	19.15	18.14	19.00
4081	NYSE	SF	Mon, Jul 28, 2008	18.58	18.70	17.96	18.05
4080	NYSE	SF	Fri, Jul 25, 2008	18.26	18.76	17.81	18.63
4079	NYSE	SF	Thu, Jul 24, 2008	18.56	18.86	17.91	18.04
4078	NYSE	SF	Wed, Jul 23, 2008	17.96	18.96	17.68	18.56
4077	NYSE	SF	Tue, Jul 22, 2008	16.51	18.12	16.44	18.12
4076	NYSE	SF	Mon, Jul 21, 2008	17.21	17.43	16.74	16.97
4075	NYSE	SF	Fri, Jul 18, 2008	17.18	17.44	16.61	17.20
4074	NYSE	SF	Thu, Jul 17, 2008	17.75	17.95	16.73	17.16
4073	NYSE	SF	Wed, Jul 16, 2008	15.55	17.40	15.32	17.26
4072	NYSE	SF	Tue, Jul 15, 2008	14.57	15.67	14.03	15.42
4071	NYSE	SF	Mon, Jul 14, 2008	15.77	15.78	14.53	14.79
4070	NYSE	SF	Fri, Jul 11, 2008	15.01	16.08	14.66	15.60
4069	NYSE	SF	Thu, Jul 10, 2008	15.04	15.55	14.90	15.18
4068	NYSE	SF	Wed, Jul 9, 2008	15.89	16.27	15.02	15.08
4067	NYSE	SF	Tue, Jul 8, 2008	15.08	15.90	14.81	15.89
4066	NYSE	SF	Mon, Jul 7, 2008	14.99	15.29	14.63	14.99
4065	NYSE	SF	Thu, Jul 3, 2008	15.67	15.67	14.75	14.82
4064	NYSE	SF	Wed, Jul 2, 2008	15.42	16.00	15.42	15.58
4063	NYSE	SF	Tue, Jul 1, 2008	15.09	15.51	14.39	15.40
4062	NYSE	SF	Mon, Jun 30, 2008	15.48	15.92	15.25	15.28
4061	NYSE	SF	Fri, Jun 27, 2008	16.02	16.17	15.31	15.67
4060	NYSE	SF	Thu, Jun 26, 2008	16.43	16.85	16.05	16.12
4059	NYSE	SF	Wed, Jun 25, 2008	15.95	17.08	15.94	16.66
4058	NYSE	SF	Tue, Jun 24, 2008	16.08	16.76	15.91	15.97
4057	NYSE	SF	Mon, Jun 23, 2008	16.59	16.92	16.24	16.35
4056	NYSE	SF	Fri, Jun 20, 2008	16.57	17.01	16.39	16.46
4055	NYSE	SF	Thu, Jun 19, 2008	16.90	17.04	16.37	16.71
4054	NYSE	SF	Wed, Jun 18, 2008	16.73	17.17	16.39	16.84
4053	NYSE	SF	Tue, Jun 17, 2008	17.61	17.61	16.72	16.75
4052	NYSE	SF	Mon, Jun 16, 2008	17.27	17.65	17.03	17.53
4051	NYSE	SF	Fri, Jun 13, 2008	16.74	17.28	16.55	17.16
4050	NYSE	SF	Thu, Jun 12, 2008	16.38	17.19	16.38	16.52
4049	NYSE	SF	Wed, Jun 11, 2008	16.35	16.55	16.17	16.17
4048	NYSE	SF	Tue, Jun 10, 2008	15.91	16.58	15.81	16.42
4047	NYSE	SF	Mon, Jun 9, 2008	16.31	16.52	15.97	16.09
4046	NYSE	SF	Fri, Jun 6, 2008	16.53	16.83	16.13	16.13
4045	NYSE	SF	Thu, Jun 5, 2008	16.53	17.03	16.53	16.89
4044	NYSE	SF	Wed, Jun 4, 2008	16.36	17.03	16.24	16.50
4043	NYSE	SF	Tue, Jun 3, 2008	16.23	16.64	15.93	16.36
4042	NYSE	SF	Mon, Jun 2, 2008	16.72	16.81	15.53	16.11
4041	NYSE	SF	Fri, May 30, 2008	16.98	17.18	16.86	16.92
4040	NYSE	SF	Thu, May 29, 2008	16.85	17.61	16.73	16.93
4039	NYSE	SF	Wed, May 28, 2008	16.71	16.89	16.32	16.87
4038	NYSE	SF	Tue, May 27, 2008	16.22	16.74	16.16	16.57
4037	NYSE	SF	Fri, May 23, 2008	16.44	16.62	15.97	16.22
4036	NYSE	SF	Thu, May 22, 2008	15.98	16.72	15.89	16.55
4035	NYSE	SF	Wed, May 21, 2008	16.36	16.65	15.88	16.01
4034	NYSE	SF	Tue, May 20, 2008	16.57	16.81	16.10	16.38
4033	NYSE	SF	Mon, May 19, 2008	16.36	17.17	16.36	16.61
4032	NYSE	SF	Fri, May 16, 2008	16.48	16.48	16.00	16.34
4031	NYSE	SF	Thu, May 15, 2008	15.77	16.40	15.66	16.36
4030	NYSE	SF	Wed, May 14, 2008	15.51	16.19	15.44	15.80
4029	NYSE	SF	Tue, May 13, 2008	15.76	15.79	15.37	15.45
4028	NYSE	SF	Mon, May 12, 2008	14.56	16.23	14.56	15.65
4027	NYSE	SF	Fri, May 9, 2008	13.51	14.15	13.51	13.90
4026	NYSE	SF	Thu, May 8, 2008	13.82	14.13	13.62	13.77
4025	NYSE	SF	Wed, May 7, 2008	14.27	14.44	13.74	13.74
4024	NYSE	SF	Tue, May 6, 2008	14.56	14.56	14.09	14.23
4023	NYSE	SF	Mon, May 5, 2008	14.34	14.76	14.22	14.62
4022	NYSE	SF	Fri, May 2, 2008	14.40	14.71	14.17	14.28
4021	NYSE	SF	Thu, May 1, 2008	13.98	14.45	13.91	14.32
4020	NYSE	SF	Wed, Apr 30, 2008	14.23	14.49	13.91	14.01
4019	NYSE	SF	Tue, Apr 29, 2008	14.05	14.29	13.95	14.17
4018	NYSE	SF	Mon, Apr 28, 2008	13.61	14.35	13.61	14.03
4017	NYSE	SF	Fri, Apr 25, 2008	13.79	14.14	13.35	13.83
4016	NYSE	SF	Thu, Apr 24, 2008	13.34	13.93	13.16	13.71
4015	NYSE	SF	Wed, Apr 23, 2008	13.26	13.35	12.94	13.32
4014	NYSE	SF	Tue, Apr 22, 2008	13.21	13.35	12.83	13.23
4013	NYSE	SF	Mon, Apr 21, 2008	13.21	13.30	12.90	13.29
4012	NYSE	SF	Fri, Apr 18, 2008	13.38	13.52	13.19	13.36
4011	NYSE	SF	Thu, Apr 17, 2008	13.57	13.57	13.01	13.27
4010	NYSE	SF	Wed, Apr 16, 2008	13.17	13.64	13.13	13.61
4009	NYSE	SF	Tue, Apr 15, 2008	12.78	12.97	12.50	12.95
4008	NYSE	SF	Mon, Apr 14, 2008	12.74	13.02	12.60	12.74
4007	NYSE	SF	Fri, Apr 11, 2008	13.33	13.33	12.71	12.79
4006	NYSE	SF	Thu, Apr 10, 2008	13.33	13.82	13.08	13.48
4005	NYSE	SF	Wed, Apr 9, 2008	13.80	13.83	13.22	13.30
4004	NYSE	SF	Tue, Apr 8, 2008	13.91	13.99	13.55	13.75
4003	NYSE	SF	Mon, Apr 7, 2008	13.65	14.01	13.48	13.93
4002	NYSE	SF	Fri, Apr 4, 2008	13.65	13.74	13.24	13.52
4001	NYSE	SF	Thu, Apr 3, 2008	13.76	14.15	13.40	13.76
4000	NYSE	SF	Wed, Apr 2, 2008	13.80	14.21	13.66	13.93
3999	NYSE	SF	Tue, Apr 1, 2008	13.43	14.14	13.43	13.90
3998	NYSE	SF	Mon, Mar 31, 2008	12.95	13.63	12.66	13.30
3997	NYSE	SF	Fri, Mar 28, 2008	12.95	13.37	12.54	13.05
3996	NYSE	SF	Thu, Mar 27, 2008	13.79	13.89	12.97	13.02
3995	NYSE	SF	Wed, Mar 26, 2008	13.79	14.00	13.36	13.88
3994	NYSE	SF	Tue, Mar 25, 2008	13.82	14.07	13.39	13.98
3993	NYSE	SF	Mon, Mar 24, 2008	13.73	14.28	13.68	13.85
3992	NYSE	SF	Thu, Mar 20, 2008	12.92	13.93	12.71	13.81
3991	NYSE	SF	Wed, Mar 19, 2008	13.36	13.36	12.59	12.61
3990	NYSE	SF	Tue, Mar 18, 2008	12.53	13.37	12.46	13.30
3989	NYSE	SF	Mon, Mar 17, 2008	11.56	12.25	11.15	11.94
3988	NYSE	SF	Fri, Mar 14, 2008	12.69	12.69	11.58	12.07
3987	NYSE	SF	Thu, Mar 13, 2008	11.70	12.73	11.48	12.56
3986	NYSE	SF	Wed, Mar 12, 2008	12.53	12.82	11.85	11.94
3985	NYSE	SF	Tue, Mar 11, 2008	11.36	12.60	11.36	12.60
3984	NYSE	SF	Mon, Mar 10, 2008	12.14	12.18	10.96	11.02
3983	NYSE	SF	Fri, Mar 7, 2008	11.77	12.66	11.69	12.12
3982	NYSE	SF	Thu, Mar 6, 2008	12.59	12.77	12.00	12.02
3981	NYSE	SF	Wed, Mar 5, 2008	13.19	13.39	12.67	12.72
3980	NYSE	SF	Tue, Mar 4, 2008	13.07	13.77	13.03	13.65
3979	NYSE	SF	Mon, Mar 3, 2008	12.90	13.40	12.68	13.23
3978	NYSE	SF	Fri, Feb 29, 2008	13.59	13.59	12.84	12.92
3977	NYSE	SF	Thu, Feb 28, 2008	14.31	14.31	13.61	13.78
3976	NYSE	SF	Wed, Feb 27, 2008	13.95	14.52	13.91	14.52
3975	NYSE	SF	Tue, Feb 26, 2008	13.96	14.52	13.96	14.11
3974	NYSE	SF	Mon, Feb 25, 2008	13.41	14.17	13.21	14.08
3973	NYSE	SF	Fri, Feb 22, 2008	13.57	13.61	13.02	13.43
3972	NYSE	SF	Thu, Feb 21, 2008	14.40	14.61	13.54	13.60
3971	NYSE	SF	Wed, Feb 20, 2008	13.62	14.69	13.62	14.49
3970	NYSE	SF	Tue, Feb 19, 2008	13.86	14.27	13.61	13.66
3969	NYSE	SF	Fri, Feb 15, 2008	13.88	14.12	13.37	13.65
3968	NYSE	SF	Thu, Feb 14, 2008	14.18	14.36	13.74	13.99
3967	NYSE	SF	Wed, Feb 13, 2008	14.22	14.31	13.90	14.17
3966	NYSE	SF	Tue, Feb 12, 2008	13.76	14.31	13.69	14.19
3965	NYSE	SF	Mon, Feb 11, 2008	12.25	12.63	12.04	12.62
3964	NYSE	SF	Fri, Feb 8, 2008	12.63	12.65	12.04	12.20
3963	NYSE	SF	Thu, Feb 7, 2008	12.19	12.81	12.19	12.64
3962	NYSE	SF	Wed, Feb 6, 2008	12.55	12.60	12.20	12.24
3961	NYSE	SF	Tue, Feb 5, 2008	12.80	12.93	12.17	12.43
3960	NYSE	SF	Mon, Feb 4, 2008	13.11	13.20	12.89	13.09
3959	NYSE	SF	Fri, Feb 1, 2008	12.90	13.33	12.57	13.21
3958	NYSE	SF	Thu, Jan 31, 2008	12.53	13.39	12.53	12.92
3957	NYSE	SF	Wed, Jan 30, 2008	12.60	13.18	12.25	12.78
3956	NYSE	SF	Tue, Jan 29, 2008	12.18	12.71	11.96	12.70
3955	NYSE	SF	Mon, Jan 28, 2008	11.88	12.13	11.59	12.13
3954	NYSE	SF	Fri, Jan 25, 2008	12.49	12.59	11.79	11.93
3953	NYSE	SF	Thu, Jan 24, 2008	12.44	12.72	12.10	12.29
3952	NYSE	SF	Wed, Jan 23, 2008	11.56	12.49	11.47	12.42
3951	NYSE	SF	Tue, Jan 22, 2008	11.44	12.25	11.41	11.83
3950	NYSE	SF	Fri, Jan 18, 2008	12.18	12.47	11.53	11.90
3949	NYSE	SF	Thu, Jan 17, 2008	12.74	12.96	12.11	12.18
3948	NYSE	SF	Wed, Jan 16, 2008	11.89	13.13	11.89	12.71
3947	NYSE	SF	Tue, Jan 15, 2008	12.41	12.42	11.83	11.86
3946	NYSE	SF	Mon, Jan 14, 2008	12.61	12.79	12.60	12.64
3945	NYSE	SF	Fri, Jan 11, 2008	12.63	12.84	12.29	12.55
3944	NYSE	SF	Thu, Jan 10, 2008	12.17	13.06	12.15	12.76
3943	NYSE	SF	Wed, Jan 9, 2008	12.57	12.59	12.15	12.39
3942	NYSE	SF	Tue, Jan 8, 2008	13.48	13.68	12.65	12.65
3941	NYSE	SF	Mon, Jan 7, 2008	13.70	13.93	13.33	13.48
3940	NYSE	SF	Fri, Jan 4, 2008	14.36	14.42	13.53	13.61
3939	NYSE	SF	Thu, Jan 3, 2008	15.03	15.23	14.46	14.47
3938	NYSE	SF	Wed, Jan 2, 2008	15.49	15.56	14.96	15.03
3937	NYSE	SF	Mon, Dec 31, 2007	15.84	15.84	15.25	15.58
3936	NYSE	SF	Fri, Dec 28, 2007	16.07	16.07	15.80	15.91
3935	NYSE	SF	Thu, Dec 27, 2007	15.93	16.01	15.79	15.91
3934	NYSE	SF	Wed, Dec 26, 2007	15.85	16.09	15.72	15.96
3933	NYSE	SF	Mon, Dec 24, 2007	15.51	16.09	15.35	15.92
3932	NYSE	SF	Fri, Dec 21, 2007	15.36	15.85	15.09	15.55
3931	NYSE	SF	Thu, Dec 20, 2007	14.71	14.96	14.42	14.94
3930	NYSE	SF	Wed, Dec 19, 2007	14.23	14.64	14.14	14.50
3929	NYSE	SF	Tue, Dec 18, 2007	13.78	14.34	13.71	14.22
3928	NYSE	SF	Mon, Dec 17, 2007	13.80	14.06	13.61	13.64
3927	NYSE	SF	Fri, Dec 14, 2007	14.07	14.22	13.81	13.92
3926	NYSE	SF	Thu, Dec 13, 2007	14.32	14.42	13.83	14.32
3925	NYSE	SF	Wed, Dec 12, 2007	14.55	15.00	14.07	14.61
3924	NYSE	SF	Tue, Dec 11, 2007	15.13	15.13	14.12	14.18
3923	NYSE	SF	Mon, Dec 10, 2007	14.70	15.13	14.63	14.98
3922	NYSE	SF	Fri, Dec 7, 2007	14.60	14.81	14.42	14.69
3921	NYSE	SF	Thu, Dec 6, 2007	13.80	14.56	13.76	14.49
3920	NYSE	SF	Wed, Dec 5, 2007	13.41	13.84	13.41	13.80
3919	NYSE	SF	Tue, Dec 4, 2007	13.42	13.42	13.05	13.24
3918	NYSE	SF	Mon, Dec 3, 2007	13.71	13.80	13.42	13.48
3917	NYSE	SF	Fri, Nov 30, 2007	14.15	14.36	13.68	13.79
3916	NYSE	SF	Thu, Nov 29, 2007	14.28	14.28	13.71	14.00
3915	NYSE	SF	Wed, Nov 28, 2007	13.72	14.32	13.72	14.28
3914	NYSE	SF	Tue, Nov 27, 2007	13.24	13.75	13.24	13.72
3913	NYSE	SF	Mon, Nov 26, 2007	13.93	13.97	13.21	13.25
3912	NYSE	SF	Fri, Nov 23, 2007	13.90	14.26	13.81	13.93
3911	NYSE	SF	Wed, Nov 21, 2007	13.64	13.92	13.21	13.74
3910	NYSE	SF	Tue, Nov 20, 2007	13.59	13.77	13.13	13.67
3909	NYSE	SF	Mon, Nov 19, 2007	13.96	13.97	13.27	13.59
3908	NYSE	SF	Fri, Nov 16, 2007	14.50	14.51	13.87	14.17
3907	NYSE	SF	Thu, Nov 15, 2007	14.91	14.91	14.17	14.37
3906	NYSE	SF	Wed, Nov 14, 2007	15.15	15.19	14.76	14.91
3905	NYSE	SF	Tue, Nov 13, 2007	14.42	14.82	14.28	14.78
3904	NYSE	SF	Mon, Nov 12, 2007	13.96	14.57	13.95	14.31
3903	NYSE	SF	Fri, Nov 9, 2007	13.89	14.28	13.34	13.96
3902	NYSE	SF	Thu, Nov 8, 2007	14.03	14.30	13.55	13.92
3901	NYSE	SF	Wed, Nov 7, 2007	15.26	15.26	13.88	13.93
3900	NYSE	SF	Tue, Nov 6, 2007	14.22	15.29	14.22	15.24
3899	NYSE	SF	Mon, Nov 5, 2007	15.11	15.23	14.30	14.37
3898	NYSE	SF	Fri, Nov 2, 2007	16.00	16.04	15.27	15.80
3897	NYSE	SF	Thu, Nov 1, 2007	16.50	16.55	15.66	15.74
3896	NYSE	SF	Wed, Oct 31, 2007	16.62	17.06	16.44	16.81
3895	NYSE	SF	Tue, Oct 30, 2007	16.75	16.82	16.40	16.62
3894	NYSE	SF	Mon, Oct 29, 2007	16.92	17.00	16.76	16.81
3893	NYSE	SF	Fri, Oct 26, 2007	16.97	17.52	16.92	16.92
3892	NYSE	SF	Thu, Oct 25, 2007	16.81	16.90	16.63	16.77
3891	NYSE	SF	Wed, Oct 24, 2007	16.70	16.84	16.10	16.81
3890	NYSE	SF	Tue, Oct 23, 2007	16.81	16.85	16.55	16.81
3889	NYSE	SF	Mon, Oct 22, 2007	16.44	16.93	16.39	16.75
3888	NYSE	SF	Fri, Oct 19, 2007	17.37	17.40	16.61	16.69
3887	NYSE	SF	Thu, Oct 18, 2007	17.50	17.52	17.29	17.44
3886	NYSE	SF	Wed, Oct 17, 2007	17.60	17.65	17.29	17.54
3885	NYSE	SF	Tue, Oct 16, 2007	17.46	17.57	17.30	17.40
3884	NYSE	SF	Mon, Oct 15, 2007	18.04	18.04	17.29	17.58
3883	NYSE	SF	Fri, Oct 12, 2007	18.35	18.46	17.79	18.06
3882	NYSE	SF	Thu, Oct 11, 2007	18.38	18.81	18.13	18.39
3881	NYSE	SF	Wed, Oct 10, 2007	18.30	18.30	17.77	18.20
3880	NYSE	SF	Tue, Oct 9, 2007	17.88	18.37	17.68	18.30
3879	NYSE	SF	Mon, Oct 8, 2007	17.82	18.26	17.73	17.87
3878	NYSE	SF	Fri, Oct 5, 2007	17.77	17.92	17.71	17.83
3877	NYSE	SF	Thu, Oct 4, 2007	17.66	17.79	17.45	17.63
3876	NYSE	SF	Wed, Oct 3, 2007	17.69	17.93	17.52	17.66
3875	NYSE	SF	Tue, Oct 2, 2007	17.46	18.06	17.42	17.68
3874	NYSE	SF	Mon, Oct 1, 2007	17.05	17.45	16.95	17.45
3873	NYSE	SF	Fri, Sep 28, 2007	17.13	17.26	16.89	17.14
3872	NYSE	SF	Thu, Sep 27, 2007	17.42	17.48	16.92	17.16
3871	NYSE	SF	Wed, Sep 26, 2007	17.29	17.56	17.21	17.41
3870	NYSE	SF	Tue, Sep 25, 2007	16.94	17.31	16.86	17.15
3869	NYSE	SF	Mon, Sep 24, 2007	17.53	17.66	16.95	17.05
3868	NYSE	SF	Fri, Sep 21, 2007	17.00	17.60	16.81	17.53
3867	NYSE	SF	Thu, Sep 20, 2007	16.61	17.18	16.49	16.84
3866	NYSE	SF	Wed, Sep 19, 2007	15.99	16.65	15.96	16.56
3865	NYSE	SF	Tue, Sep 18, 2007	15.41	15.91	15.32	15.75
3864	NYSE	SF	Mon, Sep 17, 2007	15.62	15.62	15.32	15.35
3863	NYSE	SF	Fri, Sep 14, 2007	15.49	15.77	15.27	15.62
3862	NYSE	SF	Thu, Sep 13, 2007	15.62	15.86	15.43	15.61
3861	NYSE	SF	Wed, Sep 12, 2007	15.44	15.72	15.39	15.45
3860	NYSE	SF	Tue, Sep 11, 2007	15.26	15.76	15.26	15.44
3859	NYSE	SF	Mon, Sep 10, 2007	15.42	15.56	14.82	15.24
3858	NYSE	SF	Fri, Sep 7, 2007	15.34	15.45	15.18	15.30
3857	NYSE	SF	Thu, Sep 6, 2007	15.33	15.85	15.23	15.73
3856	NYSE	SF	Wed, Sep 5, 2007	16.07	16.12	15.27	15.34
3855	NYSE	SF	Tue, Sep 4, 2007	16.16	16.49	16.13	16.32
3854	NYSE	SF	Fri, Aug 31, 2007	16.43	16.43	15.98	16.04
3853	NYSE	SF	Thu, Aug 30, 2007	15.63	16.30	15.63	15.87
3852	NYSE	SF	Wed, Aug 29, 2007	15.56	16.04	15.56	15.96
3851	NYSE	SF	Tue, Aug 28, 2007	15.97	15.97	15.41	15.61
3850	NYSE	SF	Mon, Aug 27, 2007	16.35	16.53	16.05	16.22
3849	NYSE	SF	Fri, Aug 24, 2007	16.04	16.47	16.04	16.43
3848	NYSE	SF	Thu, Aug 23, 2007	16.74	16.91	15.85	16.14
3847	NYSE	SF	Wed, Aug 22, 2007	16.46	16.92	16.46	16.61
3846	NYSE	SF	Tue, Aug 21, 2007	16.28	16.59	16.11	16.27
3845	NYSE	SF	Mon, Aug 20, 2007	16.26	16.32	15.69	16.28
3844	NYSE	SF	Fri, Aug 17, 2007	16.59	16.84	15.84	16.16
3843	NYSE	SF	Thu, Aug 16, 2007	16.15	16.17	14.45	16.17
3842	NYSE	SF	Wed, Aug 15, 2007	16.30	16.98	16.10	16.17
3841	NYSE	SF	Tue, Aug 14, 2007	16.79	17.04	16.11	16.40
3840	NYSE	SF	Mon, Aug 13, 2007	17.48	17.50	16.24	16.79
3839	NYSE	SF	Fri, Aug 10, 2007	17.01	17.63	15.55	17.12
3838	NYSE	SF	Thu, Aug 9, 2007	17.26	18.33	16.98	17.48
3837	NYSE	SF	Wed, Aug 8, 2007	16.38	17.92	16.34	17.42
3836	NYSE	SF	Tue, Aug 7, 2007	15.32	16.52	15.28	16.00
3835	NYSE	SF	Mon, Aug 6, 2007	15.00	15.61	14.68	15.45
3834	NYSE	SF	Fri, Aug 3, 2007	16.04	16.52	15.11	15.15
3833	NYSE	SF	Thu, Aug 2, 2007	15.93	16.45	15.93	16.01
3832	NYSE	SF	Wed, Aug 1, 2007	16.03	16.46	15.53	15.90
3831	NYSE	SF	Tue, Jul 31, 2007	16.90	17.03	16.30	16.38
3830	NYSE	SF	Mon, Jul 30, 2007	16.37	16.68	15.97	16.60
3829	NYSE	SF	Fri, Jul 27, 2007	16.50	16.96	16.19	16.38
3828	NYSE	SF	Thu, Jul 26, 2007	16.83	17.09	16.49	16.59
3827	NYSE	SF	Wed, Jul 25, 2007	16.73	17.27	16.68	17.21
3826	NYSE	SF	Tue, Jul 24, 2007	16.81	16.81	16.39	16.59
3825	NYSE	SF	Mon, Jul 23, 2007	17.27	17.51	17.10	17.11
3824	NYSE	SF	Fri, Jul 20, 2007	17.80	17.80	16.99	17.23
3823	NYSE	SF	Thu, Jul 19, 2007	18.04	18.07	17.78	17.84
3822	NYSE	SF	Wed, Jul 18, 2007	17.86	17.98	17.69	17.87
3821	NYSE	SF	Tue, Jul 17, 2007	17.76	18.38	17.76	18.10
3820	NYSE	SF	Mon, Jul 16, 2007	17.64	17.83	17.60	17.65
3819	NYSE	SF	Fri, Jul 13, 2007	17.78	18.01	17.70	17.77
3818	NYSE	SF	Thu, Jul 12, 2007	17.61	17.85	17.56	17.84
3817	NYSE	SF	Wed, Jul 11, 2007	16.90	17.46	16.88	17.41
3816	NYSE	SF	Tue, Jul 10, 2007	17.36	17.48	16.84	16.90
3815	NYSE	SF	Mon, Jul 9, 2007	17.78	17.85	17.56	17.61
3814	NYSE	SF	Fri, Jul 6, 2007	17.75	17.75	17.42	17.71
3813	NYSE	SF	Thu, Jul 5, 2007	17.83	17.97	17.56	17.79
3812	NYSE	SF	Tue, Jul 3, 2007	17.88	17.93	17.70	17.85
3811	NYSE	SF	Mon, Jul 2, 2007	17.50	17.99	17.41	17.88
3810	NYSE	SF	Fri, Jun 29, 2007	17.95	18.08	17.35	17.45
3809	NYSE	SF	Thu, Jun 28, 2007	17.86	17.99	17.58	17.85
3808	NYSE	SF	Wed, Jun 27, 2007	17.44	17.92	17.22	17.92
3807	NYSE	SF	Tue, Jun 26, 2007	17.74	18.01	17.61	17.64
3806	NYSE	SF	Mon, Jun 25, 2007	17.66	17.66	17.48	17.59
3805	NYSE	SF	Fri, Jun 22, 2007	17.64	17.82	17.19	17.66
3804	NYSE	SF	Thu, Jun 21, 2007	17.72	17.77	17.21	17.64
3803	NYSE	SF	Wed, Jun 20, 2007	17.85	17.93	17.69	17.73
3802	NYSE	SF	Tue, Jun 19, 2007	17.82	17.85	17.49	17.77
3801	NYSE	SF	Mon, Jun 18, 2007	18.03	18.12	17.77	17.88
3800	NYSE	SF	Fri, Jun 15, 2007	18.25	18.25	17.82	17.88
3799	NYSE	SF	Thu, Jun 14, 2007	17.34	17.85	17.21	17.69
3798	NYSE	SF	Wed, Jun 13, 2007	16.80	17.41	16.60	17.34
3797	NYSE	SF	Tue, Jun 12, 2007	16.90	16.98	16.71	16.76
3796	NYSE	SF	Mon, Jun 11, 2007	17.00	17.23	16.76	16.98
3795	NYSE	SF	Fri, Jun 8, 2007	16.73	17.04	16.70	17.00
3794	NYSE	SF	Thu, Jun 7, 2007	17.40	17.44	16.69	16.76
3793	NYSE	SF	Wed, Jun 6, 2007	17.51	17.60	17.29	17.48
3792	NYSE	SF	Tue, Jun 5, 2007	17.68	17.79	17.49	17.69
3791	NYSE	SF	Mon, Jun 4, 2007	17.70	17.88	17.43	17.73
3790	NYSE	SF	Fri, Jun 1, 2007	18.07	18.34	17.48	17.73
3789	NYSE	SF	Thu, May 31, 2007	16.89	18.02	16.82	17.84
3788	NYSE	SF	Wed, May 30, 2007	16.18	16.52	15.96	16.52
3787	NYSE	SF	Tue, May 29, 2007	16.04	16.62	15.94	16.32
3786	NYSE	SF	Fri, May 25, 2007	15.14	16.15	14.99	16.04
3785	NYSE	SF	Thu, May 24, 2007	14.98	15.13	14.54	14.69
3784	NYSE	SF	Wed, May 23, 2007	14.76	15.17	14.76	14.98
3783	NYSE	SF	Tue, May 22, 2007	14.93	14.96	14.74	14.88
3782	NYSE	SF	Mon, May 21, 2007	14.65	14.96	14.58	14.71
3781	NYSE	SF	Fri, May 18, 2007	14.44	14.73	14.37	14.61
3780	NYSE	SF	Thu, May 17, 2007	14.57	14.57	14.25	14.44
3779	NYSE	SF	Wed, May 16, 2007	14.11	14.68	14.07	14.63
3778	NYSE	SF	Tue, May 15, 2007	13.93	14.29	13.70	13.83
3777	NYSE	SF	Mon, May 14, 2007	14.55	14.69	13.85	13.93
3776	NYSE	SF	Fri, May 11, 2007	13.57	14.58	13.57	14.55
3775	NYSE	SF	Thu, May 10, 2007	14.01	14.05	13.51	13.52
3774	NYSE	SF	Wed, May 9, 2007	13.91	14.26	13.82	14.06
3773	NYSE	SF	Tue, May 8, 2007	13.90	13.98	13.70	13.97
3772	NYSE	SF	Mon, May 7, 2007	14.24	14.33	13.93	13.93
3771	NYSE	SF	Fri, May 4, 2007	14.06	14.24	13.93	14.24
3770	NYSE	SF	Thu, May 3, 2007	14.07	14.11	13.78	13.97
3769	NYSE	SF	Wed, May 2, 2007	13.87	14.21	13.74	14.04
3768	NYSE	SF	Tue, May 1, 2007	13.34	13.96	13.34	13.87
3767	NYSE	SF	Mon, Apr 30, 2007	13.93	13.95	13.21	13.31
3766	NYSE	SF	Fri, Apr 27, 2007	13.98	13.99	13.73	13.89
3765	NYSE	SF	Thu, Apr 26, 2007	14.20	14.28	13.99	14.02
3764	NYSE	SF	Wed, Apr 25, 2007	14.32	14.44	14.07	14.22
3763	NYSE	SF	Tue, Apr 24, 2007	14.19	14.39	13.95	14.20
3762	NYSE	SF	Mon, Apr 23, 2007	14.09	14.32	13.85	14.19
3761	NYSE	SF	Fri, Apr 20, 2007	14.33	14.59	14.05	14.15
3760	NYSE	SF	Thu, Apr 19, 2007	13.99	14.04	13.72	13.91
3759	NYSE	SF	Wed, Apr 18, 2007	14.42	14.60	14.15	14.16
3758	NYSE	SF	Tue, Apr 17, 2007	14.49	14.55	14.20	14.43
3757	NYSE	SF	Mon, Apr 16, 2007	14.01	14.53	13.97	14.44
3756	NYSE	SF	Fri, Apr 13, 2007	13.83	14.07	13.72	13.95
3755	NYSE	SF	Thu, Apr 12, 2007	13.63	13.87	13.48	13.87
3754	NYSE	SF	Wed, Apr 11, 2007	13.33	13.68	13.21	13.68
3753	NYSE	SF	Tue, Apr 10, 2007	13.05	13.29	13.05	13.27
3752	NYSE	SF	Mon, Apr 9, 2007	12.95	13.12	12.79	13.08
3751	NYSE	SF	Thu, Apr 5, 2007	12.89	13.08	12.89	12.96
3750	NYSE	SF	Wed, Apr 4, 2007	13.04	13.20	12.84	13.12
3749	NYSE	SF	Tue, Apr 3, 2007	12.77	13.27	12.72	13.13
3748	NYSE	SF	Mon, Apr 2, 2007	13.13	13.13	12.57	12.68
3747	NYSE	SF	Fri, Mar 30, 2007	13.33	13.36	13.10	13.13
3746	NYSE	SF	Thu, Mar 29, 2007	13.38	13.42	13.18	13.33
3745	NYSE	SF	Wed, Mar 28, 2007	13.30	13.37	13.11	13.27
3744	NYSE	SF	Tue, Mar 27, 2007	13.34	13.45	13.27	13.37
3743	NYSE	SF	Mon, Mar 26, 2007	13.35	13.39	13.12	13.35
3742	NYSE	SF	Fri, Mar 23, 2007	13.31	13.41	13.27	13.34
3741	NYSE	SF	Thu, Mar 22, 2007	13.32	13.40	13.23	13.34
3740	NYSE	SF	Wed, Mar 21, 2007	12.81	13.29	12.78	13.26
3739	NYSE	SF	Tue, Mar 20, 2007	12.64	12.85	12.64	12.74
3738	NYSE	SF	Mon, Mar 19, 2007	12.80	12.99	12.76	12.89
3737	NYSE	SF	Fri, Mar 16, 2007	12.65	12.71	12.44	12.71
3736	NYSE	SF	Thu, Mar 15, 2007	12.49	12.73	12.49	12.65
3735	NYSE	SF	Wed, Mar 14, 2007	12.01	12.52	11.92	12.49
3734	NYSE	SF	Tue, Mar 13, 2007	12.69	12.69	12.01	12.04
3733	NYSE	SF	Mon, Mar 12, 2007	12.84	12.85	12.58	12.75
3732	NYSE	SF	Fri, Mar 9, 2007	12.46	12.90	12.46	12.84
3731	NYSE	SF	Thu, Mar 8, 2007	12.98	13.02	12.24	12.35
3730	NYSE	SF	Wed, Mar 7, 2007	12.55	12.83	12.25	12.83
3729	NYSE	SF	Tue, Mar 6, 2007	12.44	12.79	12.39	12.61
3728	NYSE	SF	Mon, Mar 5, 2007	12.90	12.90	12.07	12.20
3727	NYSE	SF	Fri, Mar 2, 2007	13.77	13.77	12.91	13.10
3726	NYSE	SF	Thu, Mar 1, 2007	13.78	14.05	12.39	13.84
3725	NYSE	SF	Wed, Feb 28, 2007	13.67	14.26	13.29	14.12
3724	NYSE	SF	Tue, Feb 27, 2007	14.34	14.34	13.45	13.54
3723	NYSE	SF	Mon, Feb 26, 2007	14.82	14.89	14.52	14.57
3722	NYSE	SF	Fri, Feb 23, 2007	15.28	15.30	14.78	14.82
3721	NYSE	SF	Thu, Feb 22, 2007	15.40	15.40	14.97	15.13
3720	NYSE	SF	Wed, Feb 21, 2007	15.44	15.47	15.17	15.32
3719	NYSE	SF	Tue, Feb 20, 2007	15.04	15.26	14.88	15.20
3718	NYSE	SF	Fri, Feb 16, 2007	15.11	15.23	14.77	14.99
3717	NYSE	SF	Thu, Feb 15, 2007	14.81	15.11	14.61	15.11
3716	NYSE	SF	Wed, Feb 14, 2007	14.10	15.13	13.79	14.89
3715	NYSE	SF	Tue, Feb 13, 2007	13.83	14.04	13.52	14.04
3714	NYSE	SF	Mon, Feb 12, 2007	13.78	13.94	13.64	13.84
3713	NYSE	SF	Fri, Feb 9, 2007	13.85	13.90	13.50	13.73
3712	NYSE	SF	Thu, Feb 8, 2007	14.17	14.18	13.88	13.97
3711	NYSE	SF	Wed, Feb 7, 2007	13.97	14.24	13.93	14.17
3710	NYSE	SF	Tue, Feb 6, 2007	13.91	14.16	13.81	13.98
3709	NYSE	SF	Mon, Feb 5, 2007	14.33	14.33	13.75	13.84
3708	NYSE	SF	Fri, Feb 2, 2007	14.47	14.49	14.17	14.22
3707	NYSE	SF	Thu, Feb 1, 2007	14.15	14.44	14.07	14.41
3706	NYSE	SF	Wed, Jan 31, 2007	14.04	14.36	13.99	14.28
3705	NYSE	SF	Tue, Jan 30, 2007	13.97	14.19	13.93	14.11
3704	NYSE	SF	Mon, Jan 29, 2007	13.73	13.96	13.63	13.96
3703	NYSE	SF	Fri, Jan 26, 2007	13.63	13.93	13.60	13.84
3702	NYSE	SF	Thu, Jan 25, 2007	13.78	13.78	13.59	13.66
3701	NYSE	SF	Wed, Jan 24, 2007	13.63	13.81	13.59	13.64
3700	NYSE	SF	Tue, Jan 23, 2007	13.79	13.79	13.54	13.60
3699	NYSE	SF	Mon, Jan 22, 2007	13.72	13.72	13.58	13.67
3698	NYSE	SF	Fri, Jan 19, 2007	13.66	13.87	13.56	13.70
3697	NYSE	SF	Thu, Jan 18, 2007	13.51	13.81	13.47	13.66
3696	NYSE	SF	Wed, Jan 17, 2007	14.10	14.15	13.67	13.73
3695	NYSE	SF	Tue, Jan 16, 2007	14.22	14.40	13.19	14.18
3694	NYSE	SF	Fri, Jan 12, 2007	13.45	14.03	13.33	14.02
3693	NYSE	SF	Thu, Jan 11, 2007	12.80	13.52	12.80	13.52
3692	NYSE	SF	Wed, Jan 10, 2007	12.75	12.83	12.53	12.76
3691	NYSE	SF	Tue, Jan 9, 2007	11.36	12.85	11.36	12.82
3690	NYSE	SF	Mon, Jan 8, 2007	11.29	11.31	11.07	11.29
3689	NYSE	SF	Fri, Jan 5, 2007	11.49	11.49	11.01	11.18
3688	NYSE	SF	Thu, Jan 4, 2007	11.55	11.56	11.25	11.54
3687	NYSE	SF	Wed, Jan 3, 2007	11.38	11.61	11.33	11.55
3686	NYSE	SF	Fri, Dec 29, 2006	11.86	11.88	11.57	11.62
3685	NYSE	SF	Thu, Dec 28, 2006	11.84	12.06	11.83	11.89
3684	NYSE	SF	Wed, Dec 27, 2006	11.79	11.94	11.75	11.84
3683	NYSE	SF	Tue, Dec 26, 2006	11.70	11.77	11.51	11.71
3682	NYSE	SF	Fri, Dec 22, 2006	11.70	11.71	11.38	11.63
3681	NYSE	SF	Thu, Dec 21, 2006	11.93	11.95	11.68	11.69
3680	NYSE	SF	Wed, Dec 20, 2006	11.67	11.94	11.67	11.93
3679	NYSE	SF	Tue, Dec 19, 2006	11.51	11.61	11.11	11.61
3678	NYSE	SF	Mon, Dec 18, 2006	12.12	12.17	11.51	11.57
3677	NYSE	SF	Fri, Dec 15, 2006	12.00	12.44	12.00	12.08
3676	NYSE	SF	Thu, Dec 14, 2006	11.93	12.01	11.87	12.00
3675	NYSE	SF	Wed, Dec 13, 2006	11.85	11.96	11.77	11.85
3674	NYSE	SF	Tue, Dec 12, 2006	11.63	11.66	11.42	11.63
3673	NYSE	SF	Mon, Dec 11, 2006	11.63	11.78	11.60	11.71
3672	NYSE	SF	Fri, Dec 8, 2006	11.48	11.60	11.29	11.60
3671	NYSE	SF	Thu, Dec 7, 2006	11.57	11.70	11.45	11.52
3670	NYSE	SF	Wed, Dec 6, 2006	11.73	11.85	11.55	11.61
3669	NYSE	SF	Tue, Dec 5, 2006	11.85	11.85	11.67	11.77
3668	NYSE	SF	Mon, Dec 4, 2006	11.43	11.85	11.43	11.82
3667	NYSE	SF	Fri, Dec 1, 2006	11.59	11.59	11.13	11.43
3666	NYSE	SF	Thu, Nov 30, 2006	11.21	11.74	11.21	11.56
3665	NYSE	SF	Wed, Nov 29, 2006	11.20	11.36	11.18	11.24
3664	NYSE	SF	Tue, Nov 28, 2006	11.11	11.20	11.01	11.15
3663	NYSE	SF	Mon, Nov 27, 2006	11.39	11.39	11.12	11.12
3662	NYSE	SF	Fri, Nov 24, 2006	11.52	11.55	11.40	11.46
3661	NYSE	SF	Wed, Nov 22, 2006	11.36	11.70	11.27	11.63
3660	NYSE	SF	Tue, Nov 21, 2006	11.35	11.40	11.11	11.35
3659	NYSE	SF	Mon, Nov 20, 2006	11.38	11.63	11.30	11.36
3658	NYSE	SF	Fri, Nov 17, 2006	11.93	11.95	11.33	11.40
3657	NYSE	SF	Thu, Nov 16, 2006	11.70	11.96	11.48	11.93
3656	NYSE	SF	Wed, Nov 15, 2006	11.29	11.73	11.29	11.70
3655	NYSE	SF	Tue, Nov 14, 2006	11.13	11.28	10.78	11.28
3654	NYSE	SF	Mon, Nov 13, 2006	10.94	11.20	10.86	11.13
3653	NYSE	SF	Fri, Nov 10, 2006	10.58	10.95	10.58	10.93
3652	NYSE	SF	Thu, Nov 9, 2006	10.87	10.87	10.58	10.60
3651	NYSE	SF	Wed, Nov 8, 2006	10.75	10.88	10.67	10.85
3650	NYSE	SF	Tue, Nov 7, 2006	10.84	11.21	10.71	10.74
3649	NYSE	SF	Mon, Nov 6, 2006	10.47	10.85	10.47	10.84
3648	NYSE	SF	Fri, Nov 3, 2006	10.27	10.40	10.25	10.39
3647	NYSE	SF	Thu, Nov 2, 2006	10.13	10.24	10.09	10.21
3646	NYSE	SF	Wed, Nov 1, 2006	10.58	10.66	10.20	10.20
3645	NYSE	SF	Tue, Oct 31, 2006	10.89	10.89	10.52	10.65
3644	NYSE	SF	Mon, Oct 30, 2006	10.46	10.90	10.45	10.86
3643	NYSE	SF	Fri, Oct 27, 2006	10.86	10.86	10.52	10.52
3642	NYSE	SF	Thu, Oct 26, 2006	11.13	11.23	10.89	10.93
3641	NYSE	SF	Wed, Oct 25, 2006	10.73	11.05	10.73	11.05
3640	NYSE	SF	Tue, Oct 24, 2006	10.59	10.78	10.53	10.73
3639	NYSE	SF	Mon, Oct 23, 2006	10.09	10.63	10.07	10.59
3638	NYSE	SF	Fri, Oct 20, 2006	10.22	10.28	10.12	10.16
3637	NYSE	SF	Thu, Oct 19, 2006	10.01	10.22	10.00	10.15
3636	NYSE	SF	Wed, Oct 18, 2006	10.10	10.17	10.03	10.04
3635	NYSE	SF	Tue, Oct 17, 2006	9.96	10.07	9.83	10.03
3634	NYSE	SF	Mon, Oct 16, 2006	10.07	10.23	9.88	10.02
3633	NYSE	SF	Fri, Oct 13, 2006	10.02	10.22	9.98	10.07
3632	NYSE	SF	Thu, Oct 12, 2006	9.50	10.01	9.50	9.97
3631	NYSE	SF	Wed, Oct 11, 2006	9.66	9.69	9.44	9.46
3630	NYSE	SF	Tue, Oct 10, 2006	9.60	9.77	9.54	9.59
3629	NYSE	SF	Mon, Oct 9, 2006	9.51	9.59	9.49	9.57
3628	NYSE	SF	Fri, Oct 6, 2006	9.74	9.76	9.50	9.56
3627	NYSE	SF	Thu, Oct 5, 2006	9.79	9.88	9.64	9.79
3626	NYSE	SF	Wed, Oct 4, 2006	9.40	9.84	9.40	9.76
3625	NYSE	SF	Tue, Oct 3, 2006	9.42	9.59	9.33	9.46
3624	NYSE	SF	Mon, Oct 2, 2006	9.48	9.48	9.26	9.42
3623	NYSE	SF	Fri, Sep 29, 2006	9.57	9.64	9.40	9.40
3622	NYSE	SF	Thu, Sep 28, 2006	9.79	9.81	9.50	9.58
3621	NYSE	SF	Wed, Sep 27, 2006	9.75	9.93	9.70	9.76
3620	NYSE	SF	Tue, Sep 26, 2006	9.75	10.00	9.75	9.81
3619	NYSE	SF	Mon, Sep 25, 2006	9.50	9.77	9.41	9.72
3618	NYSE	SF	Fri, Sep 22, 2006	9.71	9.71	9.48	9.48
3617	NYSE	SF	Thu, Sep 21, 2006	9.95	10.01	9.71	9.76
3616	NYSE	SF	Wed, Sep 20, 2006	9.71	10.07	9.71	9.93
3615	NYSE	SF	Tue, Sep 19, 2006	9.68	9.88	9.41	9.63
3614	NYSE	SF	Mon, Sep 18, 2006	9.79	9.85	9.54	9.70
3613	NYSE	SF	Fri, Sep 15, 2006	10.14	10.16	9.81	9.83
3612	NYSE	SF	Thu, Sep 14, 2006	10.07	10.18	9.97	10.07
3611	NYSE	SF	Wed, Sep 13, 2006	10.03	10.22	10.03	10.12
3610	NYSE	SF	Tue, Sep 12, 2006	9.53	10.03	9.51	10.03
3609	NYSE	SF	Mon, Sep 11, 2006	9.44	9.61	9.44	9.52
3608	NYSE	SF	Fri, Sep 8, 2006	9.38	9.55	9.38	9.47
3607	NYSE	SF	Thu, Sep 7, 2006	9.30	9.41	9.29	9.35
3606	NYSE	SF	Wed, Sep 6, 2006	9.43	9.48	9.33	9.36
3605	NYSE	SF	Tue, Sep 5, 2006	9.35	9.56	9.34	9.46
3604	NYSE	SF	Fri, Sep 1, 2006	9.55	9.56	9.26	9.35
3603	NYSE	SF	Thu, Aug 31, 2006	9.56	9.57	9.47	9.47
3602	NYSE	SF	Wed, Aug 30, 2006	9.49	9.54	9.48	9.50
3601	NYSE	SF	Tue, Aug 29, 2006	9.57	9.57	9.28	9.46
3600	NYSE	SF	Mon, Aug 28, 2006	9.38	9.61	9.38	9.57
3599	NYSE	SF	Fri, Aug 25, 2006	9.50	9.55	9.40	9.40
3598	NYSE	SF	Thu, Aug 24, 2006	9.41	9.60	9.41	9.54
3597	NYSE	SF	Wed, Aug 23, 2006	9.52	9.69	9.25	9.37
3596	NYSE	SF	Tue, Aug 22, 2006	9.46	9.53	9.43	9.50
3595	NYSE	SF	Mon, Aug 21, 2006	9.49	9.51	9.42	9.44
3594	NYSE	SF	Fri, Aug 18, 2006	9.61	9.61	9.48	9.54
3593	NYSE	SF	Thu, Aug 17, 2006	9.64	9.67	9.51	9.61
3592	NYSE	SF	Wed, Aug 16, 2006	9.42	9.76	9.42	9.57
3591	NYSE	SF	Tue, Aug 15, 2006	9.41	9.50	9.34	9.39
3590	NYSE	SF	Mon, Aug 14, 2006	9.40	9.47	9.26	9.34
3589	NYSE	SF	Fri, Aug 11, 2006	9.29	9.45	9.24	9.35
3588	NYSE	SF	Thu, Aug 10, 2006	8.89	9.51	8.87	9.33
3587	NYSE	SF	Wed, Aug 9, 2006	9.19	9.19	8.79	8.91
3586	NYSE	SF	Tue, Aug 8, 2006	9.37	9.48	8.90	9.06
3585	NYSE	SF	Mon, Aug 7, 2006	9.34	9.41	9.27	9.37
3584	NYSE	SF	Fri, Aug 4, 2006	9.56	9.73	9.27	9.41
3583	NYSE	SF	Thu, Aug 3, 2006	9.35	9.60	9.29	9.49
3582	NYSE	SF	Wed, Aug 2, 2006	9.51	9.57	9.30	9.39
3581	NYSE	SF	Tue, Aug 1, 2006	9.79	9.83	9.33	9.44
3580	NYSE	SF	Mon, Jul 31, 2006	9.46	9.86	9.44	9.84
3579	NYSE	SF	Fri, Jul 28, 2006	9.43	9.67	9.43	9.61
3578	NYSE	SF	Thu, Jul 27, 2006	9.65	9.65	9.32	9.34
3577	NYSE	SF	Wed, Jul 26, 2006	9.83	9.83	9.51	9.58
3576	NYSE	SF	Tue, Jul 25, 2006	9.76	9.99	9.68	9.83
3575	NYSE	SF	Mon, Jul 24, 2006	9.44	9.76	9.37	9.76
3574	NYSE	SF	Fri, Jul 21, 2006	9.63	9.63	9.36	9.38
3573	NYSE	SF	Thu, Jul 20, 2006	10.44	10.44	9.63	9.63
3572	NYSE	SF	Wed, Jul 19, 2006	9.63	10.42	9.63	10.37
3571	NYSE	SF	Tue, Jul 18, 2006	9.38	9.64	9.22	9.59
3570	NYSE	SF	Mon, Jul 17, 2006	9.22	9.63	9.22	9.35
3569	NYSE	SF	Fri, Jul 14, 2006	9.15	9.60	9.09	9.16
3568	NYSE	SF	Thu, Jul 13, 2006	9.88	9.95	9.12	9.15
3567	NYSE	SF	Wed, Jul 12, 2006	9.94	10.07	9.80	9.91
3566	NYSE	SF	Tue, Jul 11, 2006	9.78	9.92	9.78	9.91
3565	NYSE	SF	Mon, Jul 10, 2006	9.94	10.02	9.84	9.91
3564	NYSE	SF	Fri, Jul 7, 2006	10.36	10.38	9.88	9.92
3563	NYSE	SF	Thu, Jul 6, 2006	10.39	10.62	10.35	10.41
3562	NYSE	SF	Wed, Jul 5, 2006	10.45	10.58	10.28	10.39
3561	NYSE	SF	Mon, Jul 3, 2006	10.49	10.55	10.41	10.53
3560	NYSE	SF	Fri, Jun 30, 2006	10.61	10.61	10.38	10.46
3559	NYSE	SF	Thu, Jun 29, 2006	9.69	10.47	9.69	10.42
3558	NYSE	SF	Wed, Jun 28, 2006	9.73	9.85	9.66	9.66
3557	NYSE	SF	Tue, Jun 27, 2006	10.07	10.10	9.64	9.69
3556	NYSE	SF	Mon, Jun 26, 2006	10.09	10.16	10.01	10.06
3555	NYSE	SF	Fri, Jun 23, 2006	10.03	10.15	9.90	10.02
3554	NYSE	SF	Thu, Jun 22, 2006	10.39	10.39	10.00	10.10
3553	NYSE	SF	Wed, Jun 21, 2006	9.81	10.20	9.79	10.07
3552	NYSE	SF	Tue, Jun 20, 2006	9.67	10.01	9.61	9.77
3551	NYSE	SF	Mon, Jun 19, 2006	10.08	10.11	9.73	9.75
3550	NYSE	SF	Fri, Jun 16, 2006	10.34	10.34	10.03	10.04
3549	NYSE	SF	Thu, Jun 15, 2006	9.92	10.39	9.91	10.34
3548	NYSE	SF	Wed, Jun 14, 2006	9.88	9.95	9.78	9.84
3547	NYSE	SF	Tue, Jun 13, 2006	9.93	10.30	9.80	9.93
3546	NYSE	SF	Mon, Jun 12, 2006	10.17	10.17	9.96	10.00
3545	NYSE	SF	Fri, Jun 9, 2006	10.37	10.49	10.15	10.16
3544	NYSE	SF	Thu, Jun 8, 2006	10.56	10.57	10.11	10.37
3543	NYSE	SF	Wed, Jun 7, 2006	10.46	10.78	10.46	10.56
3542	NYSE	SF	Tue, Jun 6, 2006	10.43	10.52	10.32	10.41
3541	NYSE	SF	Mon, Jun 5, 2006	10.96	10.97	10.42	10.42
3540	NYSE	SF	Fri, Jun 2, 2006	11.20	11.27	10.89	10.99
3539	NYSE	SF	Thu, Jun 1, 2006	11.04	11.14	10.89	11.14
3538	NYSE	SF	Wed, May 31, 2006	10.74	11.13	10.73	11.00
3537	NYSE	SF	Tue, May 30, 2006	10.90	10.91	10.68	10.73
3536	NYSE	SF	Fri, May 26, 2006	10.94	11.08	10.86	10.95
3535	NYSE	SF	Thu, May 25, 2006	10.73	11.01	10.65	10.91
3534	NYSE	SF	Wed, May 24, 2006	10.98	10.98	10.45	10.65
3533	NYSE	SF	Tue, May 23, 2006	11.14	11.26	10.98	10.98
3532	NYSE	SF	Mon, May 22, 2006	11.57	11.61	10.87	11.06
3531	NYSE	SF	Fri, May 19, 2006	11.53	11.61	11.28	11.61
3530	NYSE	SF	Thu, May 18, 2006	11.68	11.84	11.46	11.53
3529	NYSE	SF	Wed, May 17, 2006	11.78	11.78	11.53	11.71
3528	NYSE	SF	Tue, May 16, 2006	11.78	11.83	11.71	11.78
3527	NYSE	SF	Mon, May 15, 2006	11.66	11.84	11.56	11.82
3526	NYSE	SF	Fri, May 12, 2006	12.04	12.09	11.63	11.72
3525	NYSE	SF	Thu, May 11, 2006	12.53	12.71	12.04	12.04
3524	NYSE	SF	Wed, May 10, 2006	12.56	12.56	12.35	12.52
3523	NYSE	SF	Tue, May 9, 2006	12.30	12.64	12.15	12.55
3522	NYSE	SF	Mon, May 8, 2006	12.09	12.12	11.88	12.07
3521	NYSE	SF	Fri, May 5, 2006	11.88	12.23	11.88	12.12
3520	NYSE	SF	Thu, May 4, 2006	11.63	11.85	11.63	11.81
3519	NYSE	SF	Wed, May 3, 2006	11.70	11.71	11.50	11.63
3518	NYSE	SF	Tue, May 2, 2006	11.82	11.85	11.65	11.70
3517	NYSE	SF	Mon, May 1, 2006	11.98	11.99	11.79	11.81
3516	NYSE	SF	Fri, Apr 28, 2006	12.02	12.15	11.88	11.94
3515	NYSE	SF	Thu, Apr 27, 2006	11.93	12.15	11.88	12.05
3514	NYSE	SF	Wed, Apr 26, 2006	12.01	12.03	11.91	11.97
3513	NYSE	SF	Tue, Apr 25, 2006	11.87	12.02	11.87	11.96
3512	NYSE	SF	Mon, Apr 24, 2006	12.15	12.15	11.87	11.93
3511	NYSE	SF	Fri, Apr 21, 2006	12.18	12.18	11.91	12.08
3510	NYSE	SF	Thu, Apr 20, 2006	12.34	12.34	11.87	11.97
3509	NYSE	SF	Wed, Apr 19, 2006	11.91	12.27	11.91	12.27
3508	NYSE	SF	Tue, Apr 18, 2006	11.78	11.94	11.77	11.89
3507	NYSE	SF	Mon, Apr 17, 2006	11.76	11.82	11.67	11.74
3506	NYSE	SF	Thu, Apr 13, 2006	11.80	11.91	11.58	11.76
3505	NYSE	SF	Wed, Apr 12, 2006	11.88	11.88	11.75	11.81
3504	NYSE	SF	Tue, Apr 11, 2006	11.79	11.82	11.70	11.73
3503	NYSE	SF	Mon, Apr 10, 2006	11.76	11.98	11.64	11.78
3502	NYSE	SF	Fri, Apr 7, 2006	12.30	12.30	11.75	11.76
3501	NYSE	SF	Thu, Apr 6, 2006	12.19	12.24	12.10	12.23
3500	NYSE	SF	Wed, Apr 5, 2006	12.18	12.30	11.97	12.21
3499	NYSE	SF	Tue, Apr 4, 2006	12.28	12.28	11.94	12.18
3498	NYSE	SF	Mon, Apr 3, 2006	12.89	12.92	12.33	12.36
3497	NYSE	SF	Fri, Mar 31, 2006	13.04	13.08	12.86	12.94
3496	NYSE	SF	Thu, Mar 30, 2006	12.84	13.03	12.44	13.01
3495	NYSE	SF	Wed, Mar 29, 2006	12.12	12.87	12.00	12.80
3494	NYSE	SF	Tue, Mar 28, 2006	11.85	12.18	11.85	12.15
3493	NYSE	SF	Mon, Mar 27, 2006	11.76	11.93	11.76	11.93
3492	NYSE	SF	Fri, Mar 24, 2006	11.57	11.76	11.57	11.75
3491	NYSE	SF	Thu, Mar 23, 2006	11.40	11.60	11.29	11.58
3490	NYSE	SF	Wed, Mar 22, 2006	11.64	11.70	11.42	11.43
3489	NYSE	SF	Tue, Mar 21, 2006	11.82	11.88	11.66	11.67
3488	NYSE	SF	Mon, Mar 20, 2006	11.70	11.89	11.69	11.82
3487	NYSE	SF	Fri, Mar 17, 2006	11.67	11.72	11.61	11.72
3486	NYSE	SF	Thu, Mar 16, 2006	11.58	11.64	11.52	11.63
3485	NYSE	SF	Wed, Mar 15, 2006	11.44	11.64	11.44	11.56
3484	NYSE	SF	Tue, Mar 14, 2006	11.21	11.41	11.21	11.41
3483	NYSE	SF	Mon, Mar 13, 2006	11.23	11.35	11.17	11.23
3482	NYSE	SF	Fri, Mar 10, 2006	11.06	11.20	11.05	11.20
3481	NYSE	SF	Thu, Mar 9, 2006	11.07	11.18	10.99	11.04
3480	NYSE	SF	Wed, Mar 8, 2006	11.08	11.14	11.00	11.08
3479	NYSE	SF	Tue, Mar 7, 2006	11.19	11.22	11.12	11.13
3478	NYSE	SF	Mon, Mar 6, 2006	11.44	11.46	11.25	11.27
3477	NYSE	SF	Fri, Mar 3, 2006	11.51	11.54	11.33	11.47
3476	NYSE	SF	Thu, Mar 2, 2006	11.33	11.54	11.33	11.54
3475	NYSE	SF	Wed, Mar 1, 2006	11.38	11.39	11.32	11.36
3474	NYSE	SF	Tue, Feb 28, 2006	11.44	11.45	11.35	11.36
3473	NYSE	SF	Mon, Feb 27, 2006	11.51	11.55	11.42	11.46
3472	NYSE	SF	Fri, Feb 24, 2006	11.48	11.52	11.38	11.52
3471	NYSE	SF	Thu, Feb 23, 2006	11.35	11.51	11.27	11.51
3470	NYSE	SF	Wed, Feb 22, 2006	11.27	11.40	11.27	11.33
3469	NYSE	SF	Tue, Feb 21, 2006	11.26	11.26	11.14	11.19
3468	NYSE	SF	Fri, Feb 17, 2006	11.51	11.53	11.13	11.30
3467	NYSE	SF	Thu, Feb 16, 2006	11.26	11.40	11.23	11.37
3466	NYSE	SF	Wed, Feb 15, 2006	11.20	11.32	11.13	11.25
3465	NYSE	SF	Tue, Feb 14, 2006	11.25	11.33	11.16	11.19
3464	NYSE	SF	Mon, Feb 13, 2006	11.13	11.41	11.07	11.23
3463	NYSE	SF	Fri, Feb 10, 2006	11.17	11.19	11.05	11.13
3462	NYSE	SF	Thu, Feb 9, 2006	11.24	11.55	11.20	11.20
3461	NYSE	SF	Wed, Feb 8, 2006	11.17	11.26	11.04	11.26
3460	NYSE	SF	Tue, Feb 7, 2006	11.32	11.40	11.11	11.16
3459	NYSE	SF	Mon, Feb 6, 2006	11.23	11.27	11.15	11.27
3458	NYSE	SF	Fri, Feb 3, 2006	11.25	11.34	11.17	11.19
3457	NYSE	SF	Thu, Feb 2, 2006	11.60	11.64	11.25	11.25
3456	NYSE	SF	Wed, Feb 1, 2006	11.50	11.67	11.41	11.59
3455	NYSE	SF	Tue, Jan 31, 2006	11.54	11.54	11.23	11.53
3454	NYSE	SF	Mon, Jan 30, 2006	11.59	11.67	11.50	11.51
3453	NYSE	SF	Fri, Jan 27, 2006	11.78	11.93	11.59	11.59
3452	NYSE	SF	Thu, Jan 26, 2006	11.78	11.85	11.62	11.85
3451	NYSE	SF	Wed, Jan 25, 2006	11.70	11.80	11.50	11.72
3450	NYSE	SF	Tue, Jan 24, 2006	11.24	11.70	11.21	11.66
3449	NYSE	SF	Mon, Jan 23, 2006	11.13	11.50	11.13	11.32
3448	NYSE	SF	Fri, Jan 20, 2006	11.38	11.49	11.14	11.15
3447	NYSE	SF	Thu, Jan 19, 2006	11.36	11.47	11.24	11.30
3446	NYSE	SF	Wed, Jan 18, 2006	11.35	11.48	11.26	11.37
3445	NYSE	SF	Tue, Jan 17, 2006	11.44	11.48	11.26	11.40
3444	NYSE	SF	Fri, Jan 13, 2006	11.59	11.67	11.41	11.50
3443	NYSE	SF	Thu, Jan 12, 2006	11.69	11.71	11.60	11.61
3442	NYSE	SF	Wed, Jan 11, 2006	11.71	11.76	11.62	11.69
3441	NYSE	SF	Tue, Jan 10, 2006	11.69	11.78	11.65	11.71
3440	NYSE	SF	Mon, Jan 9, 2006	11.66	11.81	11.66	11.74
3439	NYSE	SF	Fri, Jan 6, 2006	11.72	11.77	11.50	11.66
3438	NYSE	SF	Thu, Jan 5, 2006	11.55	11.76	11.45	11.67
3437	NYSE	SF	Wed, Jan 4, 2006	11.33	11.61	11.33	11.55
3436	NYSE	SF	Tue, Jan 3, 2006	11.20	11.34	11.12	11.33
3435	NYSE	SF	Fri, Dec 30, 2005	11.05	11.14	10.92	11.14
3434	NYSE	SF	Thu, Dec 29, 2005	11.19	11.30	11.07	11.07
3433	NYSE	SF	Wed, Dec 28, 2005	11.11	11.27	11.11	11.19
3432	NYSE	SF	Tue, Dec 27, 2005	10.98	11.20	10.98	11.15
3431	NYSE	SF	Fri, Dec 23, 2005	10.87	10.99	10.81	10.98
3430	NYSE	SF	Thu, Dec 22, 2005	10.88	11.00	10.77	10.87
3429	NYSE	SF	Wed, Dec 21, 2005	10.95	10.99	10.90	10.90
3428	NYSE	SF	Tue, Dec 20, 2005	11.04	11.08	10.93	10.94
3427	NYSE	SF	Mon, Dec 19, 2005	11.16	11.16	11.07	11.07
3426	NYSE	SF	Fri, Dec 16, 2005	11.09	11.18	11.09	11.17
3425	NYSE	SF	Thu, Dec 15, 2005	11.23	11.23	10.98	11.03
3424	NYSE	SF	Wed, Dec 14, 2005	11.27	11.29	11.19	11.19
3423	NYSE	SF	Tue, Dec 13, 2005	11.20	11.26	11.13	11.23
3422	NYSE	SF	Mon, Dec 12, 2005	11.13	11.20	11.08	11.20
3421	NYSE	SF	Fri, Dec 9, 2005	11.05	11.11	10.98	11.08
3420	NYSE	SF	Thu, Dec 8, 2005	10.94	11.09	10.94	11.09
3419	NYSE	SF	Wed, Dec 7, 2005	10.94	10.99	10.94	10.94
3418	NYSE	SF	Tue, Dec 6, 2005	11.04	11.09	10.94	10.94
3417	NYSE	SF	Mon, Dec 5, 2005	11.05	11.10	10.97	11.04
3416	NYSE	SF	Fri, Dec 2, 2005	11.13	11.20	10.89	11.07
3415	NYSE	SF	Thu, Dec 1, 2005	11.07	11.32	11.04	11.16
3414	NYSE	SF	Wed, Nov 30, 2005	11.18	11.18	11.08	11.09
3413	NYSE	SF	Tue, Nov 29, 2005	11.29	11.35	11.15	11.18
3412	NYSE	SF	Mon, Nov 28, 2005	11.30	11.55	11.29	11.29
3411	NYSE	SF	Fri, Nov 25, 2005	11.38	11.39	11.33	11.33
3410	NYSE	SF	Wed, Nov 23, 2005	11.57	11.57	11.41	11.45
3409	NYSE	SF	Tue, Nov 22, 2005	11.48	11.59	11.39	11.57
3408	NYSE	SF	Mon, Nov 21, 2005	11.31	11.45	11.27	11.45
3407	NYSE	SF	Fri, Nov 18, 2005	11.45	11.45	11.35	11.38
3406	NYSE	SF	Thu, Nov 17, 2005	11.30	11.39	11.20	11.33
3405	NYSE	SF	Wed, Nov 16, 2005	11.35	11.38	11.23	11.30
3404	NYSE	SF	Tue, Nov 15, 2005	11.28	11.44	11.28	11.41
3403	NYSE	SF	Mon, Nov 14, 2005	11.63	11.63	11.32	11.32
3402	NYSE	SF	Fri, Nov 11, 2005	11.45	11.50	11.32	11.41
3401	NYSE	SF	Thu, Nov 10, 2005	11.43	11.53	11.24	11.48
3400	NYSE	SF	Wed, Nov 9, 2005	11.24	11.42	11.19	11.40
3399	NYSE	SF	Tue, Nov 8, 2005	11.49	11.69	11.19	11.26
3398	NYSE	SF	Mon, Nov 7, 2005	11.13	11.45	11.13	11.43
3397	NYSE	SF	Fri, Nov 4, 2005	10.99	11.21	10.99	11.13
3396	NYSE	SF	Thu, Nov 3, 2005	11.26	11.38	11.04	11.04
3395	NYSE	SF	Wed, Nov 2, 2005	10.81	11.26	10.77	11.21
3394	NYSE	SF	Tue, Nov 1, 2005	11.08	11.08	10.84	10.89
3393	NYSE	SF	Mon, Oct 31, 2005	10.62	11.32	10.62	11.13
3392	NYSE	SF	Fri, Oct 28, 2005	10.52	10.61	10.39	10.60
3391	NYSE	SF	Thu, Oct 27, 2005	10.76	10.76	10.44	10.52
3390	NYSE	SF	Wed, Oct 26, 2005	10.93	10.93	10.67	10.78
3389	NYSE	SF	Tue, Oct 25, 2005	10.89	10.92	10.72	10.92
3388	NYSE	SF	Mon, Oct 24, 2005	10.96	11.01	10.87	10.93
3387	NYSE	SF	Fri, Oct 21, 2005	10.86	11.14	10.84	10.96
3386	NYSE	SF	Thu, Oct 20, 2005	11.26	11.26	10.61	10.86
3385	NYSE	SF	Wed, Oct 19, 2005	10.58	11.47	10.53	11.29
3384	NYSE	SF	Tue, Oct 18, 2005	10.54	10.76	10.52	10.61
3383	NYSE	SF	Mon, Oct 17, 2005	10.59	10.59	10.37	10.51
3382	NYSE	SF	Fri, Oct 14, 2005	10.60	10.60	10.44	10.56
3381	NYSE	SF	Thu, Oct 13, 2005	10.55	10.59	10.37	10.59
3380	NYSE	SF	Wed, Oct 12, 2005	10.65	10.73	10.47	10.55
3379	NYSE	SF	Tue, Oct 11, 2005	10.48	10.79	10.46	10.66
3378	NYSE	SF	Mon, Oct 10, 2005	10.47	10.47	10.36	10.45
3377	NYSE	SF	Fri, Oct 7, 2005	10.49	10.51	10.41	10.43
3376	NYSE	SF	Thu, Oct 6, 2005	10.40	10.49	10.37	10.42
3375	NYSE	SF	Wed, Oct 5, 2005	10.49	10.52	10.31	10.43
3374	NYSE	SF	Tue, Oct 4, 2005	10.63	10.73	10.53	10.53
3373	NYSE	SF	Mon, Oct 3, 2005	10.67	10.71	10.49	10.69
3372	NYSE	SF	Fri, Sep 30, 2005	10.64	10.75	10.52	10.64
3371	NYSE	SF	Thu, Sep 29, 2005	10.48	10.59	10.42	10.57
3370	NYSE	SF	Wed, Sep 28, 2005	10.52	10.55	10.44	10.44
3369	NYSE	SF	Tue, Sep 27, 2005	10.48	10.52	10.37	10.52
3368	NYSE	SF	Mon, Sep 26, 2005	10.44	10.49	10.36	10.46
3367	NYSE	SF	Fri, Sep 23, 2005	10.37	10.44	10.36	10.44
3366	NYSE	SF	Thu, Sep 22, 2005	10.40	10.44	10.22	10.39
3365	NYSE	SF	Wed, Sep 21, 2005	10.53	10.82	9.88	10.40
3364	NYSE	SF	Tue, Sep 20, 2005	10.13	10.61	10.07	10.53
3363	NYSE	SF	Mon, Sep 19, 2005	10.07	10.18	10.05	10.13
3362	NYSE	SF	Fri, Sep 16, 2005	9.77	10.29	9.27	10.07
3361	NYSE	SF	Thu, Sep 15, 2005	9.33	9.75	9.21	9.75
3360	NYSE	SF	Wed, Sep 14, 2005	8.80	8.94	8.77	8.92
3359	NYSE	SF	Tue, Sep 13, 2005	8.41	8.94	8.39	8.87
3358	NYSE	SF	Mon, Sep 12, 2005	7.76	8.47	7.76	8.41
3357	NYSE	SF	Fri, Sep 9, 2005	7.40	7.56	7.37	7.56
3356	NYSE	SF	Thu, Sep 8, 2005	7.41	7.43	7.35	7.36
3355	NYSE	SF	Wed, Sep 7, 2005	7.51	7.51	7.42	7.47
3354	NYSE	SF	Tue, Sep 6, 2005	7.47	7.48	7.39	7.47
3353	NYSE	SF	Fri, Sep 2, 2005	7.66	7.66	7.41	7.47
3352	NYSE	SF	Thu, Sep 1, 2005	7.60	7.72	7.49	7.63
3351	NYSE	SF	Wed, Aug 31, 2005	7.39	7.60	7.39	7.60
3350	NYSE	SF	Tue, Aug 30, 2005	7.47	7.49	7.41	7.43
3349	NYSE	SF	Mon, Aug 29, 2005	7.45	7.61	7.42	7.53
3348	NYSE	SF	Fri, Aug 26, 2005	7.88	7.88	7.59	7.59
3347	NYSE	SF	Thu, Aug 25, 2005	7.87	7.99	7.87	7.94
3346	NYSE	SF	Wed, Aug 24, 2005	7.78	7.94	7.72	7.81
3345	NYSE	SF	Tue, Aug 23, 2005	7.70	7.93	7.70	7.85
3344	NYSE	SF	Mon, Aug 22, 2005	7.06	7.61	7.03	7.61
3343	NYSE	SF	Fri, Aug 19, 2005	7.16	7.16	6.89	7.01
3342	NYSE	SF	Thu, Aug 18, 2005	7.23	7.23	7.16	7.16
3341	NYSE	SF	Wed, Aug 17, 2005	7.20	7.29	7.19	7.28
3340	NYSE	SF	Tue, Aug 16, 2005	7.35	7.45	7.26	7.26
3339	NYSE	SF	Mon, Aug 15, 2005	7.37	7.51	7.28	7.41
3338	NYSE	SF	Fri, Aug 12, 2005	7.41	7.45	7.22	7.44
3337	NYSE	SF	Thu, Aug 11, 2005	7.50	7.61	7.44	7.47
3336	NYSE	SF	Wed, Aug 10, 2005	7.41	7.57	7.41	7.46
3335	NYSE	SF	Tue, Aug 9, 2005	7.19	7.33	7.19	7.19
3334	NYSE	SF	Mon, Aug 8, 2005	7.29	7.33	7.11	7.11
3333	NYSE	SF	Fri, Aug 5, 2005	7.56	7.56	7.14	7.24
3332	NYSE	SF	Thu, Aug 4, 2005	7.91	7.91	7.60	7.60
3331	NYSE	SF	Wed, Aug 3, 2005	8.15	8.22	7.97	7.97
3330	NYSE	SF	Tue, Aug 2, 2005	8.10	8.28	8.01	8.18
3329	NYSE	SF	Mon, Aug 1, 2005	8.00	8.22	8.00	8.10
3328	NYSE	SF	Fri, Jul 29, 2005	7.66	8.15	7.66	7.98
3327	NYSE	SF	Thu, Jul 28, 2005	7.11	7.70	7.11	7.66
3326	NYSE	SF	Wed, Jul 27, 2005	7.19	7.19	7.01	7.18
3325	NYSE	SF	Tue, Jul 26, 2005	7.01	7.24	6.96	7.24
3324	NYSE	SF	Mon, Jul 25, 2005	7.23	7.40	7.05	7.06
3323	NYSE	SF	Fri, Jul 22, 2005	6.99	7.20	6.96	7.20
3322	NYSE	SF	Thu, Jul 21, 2005	7.23	7.24	6.93	6.98
3321	NYSE	SF	Wed, Jul 20, 2005	7.20	7.32	7.20	7.30
3320	NYSE	SF	Tue, Jul 19, 2005	7.11	7.27	7.11	7.27
3319	NYSE	SF	Mon, Jul 18, 2005	7.18	7.18	6.96	7.03
3318	NYSE	SF	Fri, Jul 15, 2005	7.07	7.09	6.96	7.08
3317	NYSE	SF	Thu, Jul 14, 2005	7.30	7.38	7.15	7.15
3316	NYSE	SF	Wed, Jul 13, 2005	7.54	7.57	7.38	7.38
3315	NYSE	SF	Tue, Jul 12, 2005	7.73	7.73	7.44	7.61
3314	NYSE	SF	Mon, Jul 11, 2005	7.48	7.82	7.48	7.72
3313	NYSE	SF	Fri, Jul 8, 2005	7.33	7.51	7.13	7.48
3312	NYSE	SF	Thu, Jul 7, 2005	7.39	7.39	7.13	7.13
3311	NYSE	SF	Wed, Jul 6, 2005	7.61	7.61	7.46	7.46
3310	NYSE	SF	Tue, Jul 5, 2005	7.36	7.64	7.36	7.64
3309	NYSE	SF	Fri, Jul 1, 2005	7.19	7.35	7.14	7.29
3308	NYSE	SF	Thu, Jun 30, 2005	7.46	7.46	7.16	7.16
3307	NYSE	SF	Wed, Jun 29, 2005	7.51	7.51	7.35	7.44
3306	NYSE	SF	Tue, Jun 28, 2005	7.33	7.63	7.26	7.48
3305	NYSE	SF	Mon, Jun 27, 2005	7.33	7.38	7.26	7.26
3304	NYSE	SF	Fri, Jun 24, 2005	7.11	7.33	6.97	7.30
3303	NYSE	SF	Thu, Jun 23, 2005	7.11	7.26	7.11	7.19
3302	NYSE	SF	Wed, Jun 22, 2005	7.02	7.15	6.93	7.15
3301	NYSE	SF	Tue, Jun 21, 2005	7.11	7.11	7.00	7.08
3300	NYSE	SF	Mon, Jun 20, 2005	7.11	7.11	7.03	7.08
3299	NYSE	SF	Fri, Jun 17, 2005	7.04	7.15	6.99	7.10
3298	NYSE	SF	Thu, Jun 16, 2005	6.86	6.96	6.74	6.96
3297	NYSE	SF	Wed, Jun 15, 2005	6.90	7.01	6.77	6.93
3296	NYSE	SF	Tue, Jun 14, 2005	6.68	6.83	6.60	6.82
3295	NYSE	SF	Mon, Jun 13, 2005	6.52	6.80	6.52	6.75
3294	NYSE	SF	Fri, Jun 10, 2005	6.62	6.67	6.58	6.58
3293	NYSE	SF	Thu, Jun 9, 2005	6.41	6.62	6.40	6.58
3292	NYSE	SF	Wed, Jun 8, 2005	6.37	6.49	6.37	6.48
3291	NYSE	SF	Tue, Jun 7, 2005	6.38	6.51	6.31	6.44
3290	NYSE	SF	Mon, Jun 6, 2005	6.43	6.52	6.41	6.45
3289	NYSE	SF	Fri, Jun 3, 2005	6.49	6.49	6.35	6.43
3288	NYSE	SF	Thu, Jun 2, 2005	6.40	6.49	6.39	6.47
3287	NYSE	SF	Wed, Jun 1, 2005	6.33	6.43	6.33	6.38
3286	NYSE	SF	Tue, May 31, 2005	6.33	6.33	6.24	6.26
3285	NYSE	SF	Fri, May 27, 2005	6.32	6.37	6.19	6.33
3284	NYSE	SF	Thu, May 26, 2005	6.09	6.31	6.08	6.30
3283	NYSE	SF	Wed, May 25, 2005	6.21	6.28	6.17	6.17
3282	NYSE	SF	Tue, May 24, 2005	6.22	6.32	6.16	6.25
3281	NYSE	SF	Mon, May 23, 2005	6.36	6.37	6.28	6.28
3280	NYSE	SF	Fri, May 20, 2005	6.39	6.39	6.27	6.31
3279	NYSE	SF	Thu, May 19, 2005	6.18	6.43	6.18	6.39
3278	NYSE	SF	Wed, May 18, 2005	6.07	6.22	6.00	6.18
3277	NYSE	SF	Tue, May 17, 2005	6.05	6.07	5.94	6.05
3276	NYSE	SF	Mon, May 16, 2005	5.93	6.07	5.83	5.99
3275	NYSE	SF	Fri, May 13, 2005	5.96	5.96	5.88	5.93
3274	NYSE	SF	Thu, May 12, 2005	6.33	6.33	6.03	6.03
3273	NYSE	SF	Wed, May 11, 2005	6.07	6.31	6.07	6.28
3272	NYSE	SF	Tue, May 10, 2005	6.19	6.19	6.07	6.07
3271	NYSE	SF	Mon, May 9, 2005	6.15	6.23	6.12	6.23
3270	NYSE	SF	Fri, May 6, 2005	6.13	6.17	6.02	6.17
3269	NYSE	SF	Thu, May 5, 2005	6.12	6.13	6.08	6.12
3268	NYSE	SF	Wed, May 4, 2005	5.84	6.09	5.84	6.07
3267	NYSE	SF	Tue, May 3, 2005	5.84	5.92	5.83	5.88
3266	NYSE	SF	Mon, May 2, 2005	5.94	6.01	5.85	5.91
3265	NYSE	SF	Fri, Apr 29, 2005	5.90	6.04	5.85	6.01
3264	NYSE	SF	Thu, Apr 28, 2005	5.94	5.99	5.83	5.94
3263	NYSE	SF	Wed, Apr 27, 2005	6.07	6.07	5.91	5.98
3262	NYSE	SF	Tue, Apr 26, 2005	6.04	6.05	5.93	6.01
3261	NYSE	SF	Mon, Apr 25, 2005	5.97	6.11	5.97	6.09
3260	NYSE	SF	Fri, Apr 22, 2005	6.04	6.05	5.84	5.90
3259	NYSE	SF	Thu, Apr 21, 2005	6.09	6.16	5.90	6.06
3258	NYSE	SF	Wed, Apr 20, 2005	6.33	6.33	6.01	6.01
3257	NYSE	SF	Tue, Apr 19, 2005	6.12	6.33	6.12	6.33
3256	NYSE	SF	Mon, Apr 18, 2005	5.82	6.05	5.82	6.05
3255	NYSE	SF	Fri, Apr 15, 2005	6.25	6.25	5.89	5.90
3254	NYSE	SF	Thu, Apr 14, 2005	6.25	6.25	6.18	6.18
3253	NYSE	SF	Wed, Apr 13, 2005	6.38	6.38	6.17	6.23
3252	NYSE	SF	Tue, Apr 12, 2005	6.34	6.47	6.26	6.46
3251	NYSE	SF	Mon, Apr 11, 2005	6.34	6.52	6.22	6.41
3250	NYSE	SF	Fri, Apr 8, 2005	6.52	6.52	6.34	6.34
3249	NYSE	SF	Thu, Apr 7, 2005	6.47	6.52	6.31	6.51
3248	NYSE	SF	Wed, Apr 6, 2005	6.48	6.49	6.45	6.46
3247	NYSE	SF	Tue, Apr 5, 2005	6.27	6.43	6.27	6.43
3246	NYSE	SF	Mon, Apr 4, 2005	6.27	6.27	6.12	6.21
3245	NYSE	SF	Fri, Apr 1, 2005	6.52	6.52	6.27	6.27
3244	NYSE	SF	Thu, Mar 31, 2005	6.28	6.46	6.22	6.46
3243	NYSE	SF	Wed, Mar 30, 2005	6.24	6.30	6.19	6.28
3242	NYSE	SF	Tue, Mar 29, 2005	6.15	6.19	6.13	6.17
3241	NYSE	SF	Mon, Mar 28, 2005	6.13	6.17	6.08	6.15
3240	NYSE	SF	Thu, Mar 24, 2005	6.04	6.21	6.04	6.10
3239	NYSE	SF	Wed, Mar 23, 2005	6.22	6.22	6.06	6.06
3238	NYSE	SF	Tue, Mar 22, 2005	6.22	6.39	6.22	6.27
3237	NYSE	SF	Mon, Mar 21, 2005	6.22	6.29	6.22	6.24
3236	NYSE	SF	Fri, Mar 18, 2005	6.25	6.29	6.21	6.23
3235	NYSE	SF	Thu, Mar 17, 2005	6.27	6.27	6.20	6.25
3234	NYSE	SF	Wed, Mar 16, 2005	6.30	6.36	6.26	6.26
3233	NYSE	SF	Tue, Mar 15, 2005	6.33	6.38	6.29	6.30
3232	NYSE	SF	Mon, Mar 14, 2005	6.32	6.41	6.32	6.36
3231	NYSE	SF	Fri, Mar 11, 2005	6.38	6.47	6.28	6.34
3230	NYSE	SF	Thu, Mar 10, 2005	6.07	6.34	6.07	6.31
3229	NYSE	SF	Wed, Mar 9, 2005	6.13	6.27	6.04	6.15
3228	NYSE	SF	Tue, Mar 8, 2005	6.23	6.37	6.20	6.20
3227	NYSE	SF	Mon, Mar 7, 2005	6.40	6.44	6.31	6.31
3226	NYSE	SF	Fri, Mar 4, 2005	6.37	6.47	6.31	6.47
3225	NYSE	SF	Thu, Mar 3, 2005	6.33	6.37	6.30	6.33
3224	NYSE	SF	Wed, Mar 2, 2005	6.34	6.38	6.29	6.31
3223	NYSE	SF	Tue, Mar 1, 2005	6.30	6.46	6.27	6.42
3222	NYSE	SF	Mon, Feb 28, 2005	6.27	6.37	6.27	6.37
3221	NYSE	SF	Fri, Feb 25, 2005	6.31	6.37	6.22	6.35
3220	NYSE	SF	Thu, Feb 24, 2005	6.09	6.28	6.08	6.25
3219	NYSE	SF	Wed, Feb 23, 2005	6.12	6.16	6.12	6.13
3218	NYSE	SF	Tue, Feb 22, 2005	6.20	6.22	6.17	6.17
3217	NYSE	SF	Fri, Feb 18, 2005	6.33	6.33	6.24	6.27
3216	NYSE	SF	Thu, Feb 17, 2005	6.21	6.29	6.21	6.25
3215	NYSE	SF	Wed, Feb 16, 2005	6.25	6.35	6.23	6.28
3214	NYSE	SF	Tue, Feb 15, 2005	6.35	6.39	6.10	6.22
3213	NYSE	SF	Mon, Feb 14, 2005	6.26	6.46	6.26	6.36
3212	NYSE	SF	Fri, Feb 11, 2005	6.18	6.37	6.18	6.31
3211	NYSE	SF	Thu, Feb 10, 2005	6.23	6.32	6.19	6.21
3210	NYSE	SF	Wed, Feb 9, 2005	6.18	6.29	6.06	6.25
3209	NYSE	SF	Tue, Feb 8, 2005	6.22	6.25	6.22	6.24
3208	NYSE	SF	Mon, Feb 7, 2005	6.22	6.24	6.18	6.18
3207	NYSE	SF	Fri, Feb 4, 2005	6.34	6.39	6.16	6.24
3206	NYSE	SF	Thu, Feb 3, 2005	6.62	6.62	6.38	6.39
3205	NYSE	SF	Wed, Feb 2, 2005	6.38	6.59	6.38	6.59
3204	NYSE	SF	Tue, Feb 1, 2005	6.15	6.44	6.12	6.44
3203	NYSE	SF	Mon, Jan 31, 2005	5.99	6.10	5.99	6.09
3202	NYSE	SF	Fri, Jan 28, 2005	5.94	5.98	5.90	5.93
3201	NYSE	SF	Thu, Jan 27, 2005	5.82	5.94	5.82	5.93
3200	NYSE	SF	Wed, Jan 26, 2005	5.88	5.94	5.85	5.85
3199	NYSE	SF	Tue, Jan 25, 2005	5.82	5.91	5.78	5.81
3198	NYSE	SF	Mon, Jan 24, 2005	5.78	5.83	5.75	5.75
3197	NYSE	SF	Fri, Jan 21, 2005	5.89	5.90	5.81	5.84
3196	NYSE	SF	Thu, Jan 20, 2005	5.90	5.94	5.87	5.87
3195	NYSE	SF	Wed, Jan 19, 2005	6.03	6.13	5.94	6.00
3194	NYSE	SF	Tue, Jan 18, 2005	5.86	6.02	5.86	5.98
3193	NYSE	SF	Fri, Jan 14, 2005	5.82	5.98	5.82	5.92
3192	NYSE	SF	Thu, Jan 13, 2005	5.96	6.02	5.87	5.87
3191	NYSE	SF	Wed, Jan 12, 2005	6.00	6.06	5.95	6.01
3190	NYSE	SF	Tue, Jan 11, 2005	5.87	6.12	5.87	6.06
3189	NYSE	SF	Mon, Jan 10, 2005	5.79	5.95	5.75	5.93
3188	NYSE	SF	Fri, Jan 7, 2005	5.80	5.92	5.75	5.75
3187	NYSE	SF	Thu, Jan 6, 2005	5.75	5.90	5.75	5.86
3186	NYSE	SF	Wed, Jan 5, 2005	5.85	5.97	5.76	5.80
3185	NYSE	SF	Tue, Jan 4, 2005	6.07	6.07	5.90	5.93
3184	NYSE	SF	Mon, Jan 3, 2005	6.16	6.16	5.94	5.99
3183	NYSE	SF	Fri, Dec 31, 2004	6.20	6.25	6.16	6.21
3182	NYSE	SF	Thu, Dec 30, 2004	6.27	6.28	6.11	6.23
3181	NYSE	SF	Wed, Dec 29, 2004	6.30	6.36	6.26	6.34
3180	NYSE	SF	Tue, Dec 28, 2004	6.31	6.43	6.31	6.37
3179	NYSE	SF	Mon, Dec 27, 2004	6.47	6.52	6.25	6.25
3178	NYSE	SF	Thu, Dec 23, 2004	6.31	6.51	6.31	6.40
3177	NYSE	SF	Wed, Dec 22, 2004	6.38	6.38	6.25	6.31
3176	NYSE	SF	Tue, Dec 21, 2004	6.32	6.36	6.28	6.33
3175	NYSE	SF	Mon, Dec 20, 2004	6.42	6.61	6.39	6.39
3174	NYSE	SF	Fri, Dec 17, 2004	6.46	6.49	6.41	6.49
3173	NYSE	SF	Thu, Dec 16, 2004	6.37	6.49	6.25	6.49
3172	NYSE	SF	Wed, Dec 15, 2004	6.62	6.62	6.41	6.44
3171	NYSE	SF	Tue, Dec 14, 2004	6.51	6.56	6.48	6.55
3170	NYSE	SF	Mon, Dec 13, 2004	6.55	6.59	6.52	6.52
3169	NYSE	SF	Fri, Dec 10, 2004	6.52	6.59	6.46	6.50
3168	NYSE	SF	Thu, Dec 9, 2004	6.55	6.55	6.44	6.48
3167	NYSE	SF	Wed, Dec 8, 2004	6.56	6.56	6.47	6.52
3166	NYSE	SF	Tue, Dec 7, 2004	6.89	6.89	6.63	6.63
3165	NYSE	SF	Mon, Dec 6, 2004	7.14	7.14	6.94	6.95
3164	NYSE	SF	Fri, Dec 3, 2004	7.19	7.31	7.17	7.18
3163	NYSE	SF	Thu, Dec 2, 2004	7.16	7.17	7.08	7.16
3162	NYSE	SF	Wed, Dec 1, 2004	7.14	7.21	7.05	7.13
3161	NYSE	SF	Tue, Nov 30, 2004	6.99	7.13	6.99	7.13
3160	NYSE	SF	Mon, Nov 29, 2004	6.84	7.01	6.84	6.99
3159	NYSE	SF	Fri, Nov 26, 2004	6.81	6.91	6.79	6.90
3158	NYSE	SF	Wed, Nov 24, 2004	6.73	6.92	6.73	6.84
3157	NYSE	SF	Tue, Nov 23, 2004	6.68	6.79	6.67	6.73
3156	NYSE	SF	Mon, Nov 22, 2004	6.30	6.68	6.28	6.68
3155	NYSE	SF	Fri, Nov 19, 2004	6.40	6.40	6.33	6.34
3154	NYSE	SF	Thu, Nov 18, 2004	6.50	6.50	6.34	6.44
3153	NYSE	SF	Wed, Nov 17, 2004	6.44	6.51	6.39	6.49
3152	NYSE	SF	Tue, Nov 16, 2004	6.28	6.43	6.28	6.37
3151	NYSE	SF	Mon, Nov 15, 2004	6.24	6.26	6.23	6.24
3150	NYSE	SF	Fri, Nov 12, 2004	6.33	6.36	6.22	6.31
3149	NYSE	SF	Thu, Nov 11, 2004	6.25	6.36	6.22	6.28
3148	NYSE	SF	Wed, Nov 10, 2004	6.00	6.22	5.95	6.21
3147	NYSE	SF	Tue, Nov 9, 2004	5.79	6.00	5.79	5.95
3146	NYSE	SF	Mon, Nov 8, 2004	5.91	5.92	5.79	5.81
3145	NYSE	SF	Fri, Nov 5, 2004	5.99	6.04	5.93	6.00
3144	NYSE	SF	Thu, Nov 4, 2004	5.82	5.96	5.82	5.93
3143	NYSE	SF	Wed, Nov 3, 2004	5.72	5.80	5.72	5.75
3142	NYSE	SF	Tue, Nov 2, 2004	5.81	5.81	5.67	5.69
3141	NYSE	SF	Mon, Nov 1, 2004	5.78	5.87	5.78	5.84
3140	NYSE	SF	Fri, Oct 29, 2004	5.82	5.87	5.78	5.81
3139	NYSE	SF	Thu, Oct 28, 2004	5.81	5.87	5.75	5.85
3138	NYSE	SF	Wed, Oct 27, 2004	5.85	5.89	5.73	5.86
3137	NYSE	SF	Tue, Oct 26, 2004	5.78	5.85	5.75	5.83
3136	NYSE	SF	Mon, Oct 25, 2004	5.69	5.81	5.64	5.78
3135	NYSE	SF	Fri, Oct 22, 2004	5.85	5.85	5.69	5.69
3134	NYSE	SF	Thu, Oct 21, 2004	5.83	5.90	5.81	5.83
3133	NYSE	SF	Wed, Oct 20, 2004	5.88	5.96	5.85	5.90
3132	NYSE	SF	Tue, Oct 19, 2004	5.90	5.90	5.82	5.85
3131	NYSE	SF	Mon, Oct 18, 2004	5.94	5.94	5.85	5.89
3130	NYSE	SF	Fri, Oct 15, 2004	5.96	5.98	5.87	5.91
3129	NYSE	SF	Thu, Oct 14, 2004	6.10	6.10	5.88	5.94
3128	NYSE	SF	Wed, Oct 13, 2004	6.22	6.22	6.01	6.06
3127	NYSE	SF	Tue, Oct 12, 2004	6.09	6.25	6.09	6.21
3126	NYSE	SF	Mon, Oct 11, 2004	6.05	6.15	6.02	6.15
3125	NYSE	SF	Fri, Oct 8, 2004	6.13	6.13	6.01	6.05
3124	NYSE	SF	Thu, Oct 7, 2004	6.12	6.15	6.07	6.13
3123	NYSE	SF	Wed, Oct 6, 2004	5.89	6.06	5.85	6.06
3122	NYSE	SF	Tue, Oct 5, 2004	6.05	6.07	5.96	5.96
3121	NYSE	SF	Mon, Oct 4, 2004	6.00	6.10	5.96	6.04
3120	NYSE	SF	Fri, Oct 1, 2004	5.78	5.98	5.77	5.96
3119	NYSE	SF	Thu, Sep 30, 2004	5.78	5.85	5.71	5.81
3118	NYSE	SF	Wed, Sep 29, 2004	5.77	5.82	5.73	5.82
3117	NYSE	SF	Tue, Sep 28, 2004	5.73	5.79	5.73	5.76
3116	NYSE	SF	Mon, Sep 27, 2004	5.74	5.78	5.69	5.77
3115	NYSE	SF	Fri, Sep 24, 2004	5.71	5.74	5.69	5.73
3114	NYSE	SF	Thu, Sep 23, 2004	5.78	5.78	5.66	5.70
3113	NYSE	SF	Wed, Sep 22, 2004	5.94	5.94	5.78	5.78
3112	NYSE	SF	Tue, Sep 21, 2004	5.96	5.96	5.90	5.93
3111	NYSE	SF	Mon, Sep 20, 2004	5.93	5.96	5.88	5.96
3110	NYSE	SF	Fri, Sep 17, 2004	6.21	6.21	5.96	5.98
3109	NYSE	SF	Thu, Sep 16, 2004	6.07	6.19	6.00	6.15
3108	NYSE	SF	Wed, Sep 15, 2004	5.97	6.10	5.97	6.04
3107	NYSE	SF	Tue, Sep 14, 2004	5.87	6.01	5.86	5.95
3106	NYSE	SF	Mon, Sep 13, 2004	6.03	6.05	5.90	5.92
3105	NYSE	SF	Fri, Sep 10, 2004	6.11	6.11	6.03	6.07
3104	NYSE	SF	Thu, Sep 9, 2004	6.17	6.20	6.17	6.18
3103	NYSE	SF	Wed, Sep 8, 2004	6.22	6.27	6.17	6.17
3102	NYSE	SF	Tue, Sep 7, 2004	6.27	6.28	6.18	6.22
3101	NYSE	SF	Fri, Sep 3, 2004	6.18	6.22	6.12	6.20
3100	NYSE	SF	Thu, Sep 2, 2004	6.17	6.21	6.07	6.16
3099	NYSE	SF	Wed, Sep 1, 2004	6.10	6.31	6.10	6.17
3098	NYSE	SF	Tue, Aug 31, 2004	6.12	6.15	6.00	6.07
3097	NYSE	SF	Mon, Aug 30, 2004	5.98	6.16	5.98	6.16
3096	NYSE	SF	Fri, Aug 27, 2004	6.00	6.06	5.96	6.01
3095	NYSE	SF	Thu, Aug 26, 2004	6.10	6.10	5.91	6.00
3094	NYSE	SF	Wed, Aug 25, 2004	6.04	6.13	6.02	6.12
3093	NYSE	SF	Tue, Aug 24, 2004	5.67	6.00	5.67	6.00
3092	NYSE	SF	Mon, Aug 23, 2004	5.41	5.62	5.41	5.62
3091	NYSE	SF	Fri, Aug 20, 2004	5.33	5.43	5.31	5.43
3090	NYSE	SF	Thu, Aug 19, 2004	5.39	5.44	5.39	5.40
3089	NYSE	SF	Wed, Aug 18, 2004	5.36	5.44	5.34	5.44
3088	NYSE	SF	Tue, Aug 17, 2004	5.40	5.40	5.36	5.36
3087	NYSE	SF	Mon, Aug 16, 2004	5.21	5.36	5.21	5.36
3086	NYSE	SF	Fri, Aug 13, 2004	5.21	5.22	5.18	5.21
3085	NYSE	SF	Thu, Aug 12, 2004	5.25	5.28	5.21	5.21
3084	NYSE	SF	Wed, Aug 11, 2004	5.33	5.40	5.30	5.30
3083	NYSE	SF	Tue, Aug 10, 2004	5.27	5.45	5.27	5.38
3082	NYSE	SF	Mon, Aug 9, 2004	5.24	5.33	5.22	5.22
3081	NYSE	SF	Fri, Aug 6, 2004	5.33	5.34	5.24	5.30
3080	NYSE	SF	Thu, Aug 5, 2004	5.45	5.45	5.36	5.38
3079	NYSE	SF	Wed, Aug 4, 2004	5.55	5.57	5.49	5.50
3078	NYSE	SF	Tue, Aug 3, 2004	5.48	5.58	5.47	5.47
3077	NYSE	SF	Mon, Aug 2, 2004	5.33	5.53	5.33	5.48
3076	NYSE	SF	Fri, Jul 30, 2004	5.67	5.67	5.34	5.39
3075	NYSE	SF	Thu, Jul 29, 2004	5.87	5.87	5.68	5.68
3074	NYSE	SF	Wed, Jul 28, 2004	6.02	6.07	5.91	5.91
3073	NYSE	SF	Tue, Jul 27, 2004	6.04	6.08	5.96	6.04
3072	NYSE	SF	Mon, Jul 26, 2004	6.08	6.11	6.07	6.08
3071	NYSE	SF	Fri, Jul 23, 2004	6.03	6.10	6.03	6.08
3070	NYSE	SF	Thu, Jul 22, 2004	6.04	6.09	6.02	6.09
3069	NYSE	SF	Wed, Jul 21, 2004	6.11	6.11	6.07	6.07
3068	NYSE	SF	Tue, Jul 20, 2004	5.98	6.09	5.98	6.08
3067	NYSE	SF	Mon, Jul 19, 2004	5.93	6.03	5.93	6.00
3066	NYSE	SF	Fri, Jul 16, 2004	5.96	6.05	5.96	5.97
3065	NYSE	SF	Thu, Jul 15, 2004	5.93	6.06	5.91	6.00
3064	NYSE	SF	Wed, Jul 14, 2004	5.98	6.00	5.97	5.97
3063	NYSE	SF	Tue, Jul 13, 2004	6.07	6.11	5.96	5.98
3062	NYSE	SF	Mon, Jul 12, 2004	6.02	6.11	6.00	6.10
3061	NYSE	SF	Fri, Jul 9, 2004	6.00	6.07	6.00	6.07
3060	NYSE	SF	Thu, Jul 8, 2004	5.99	6.07	5.96	6.02
3059	NYSE	SF	Wed, Jul 7, 2004	6.16	6.19	6.04	6.04
3058	NYSE	SF	Tue, Jul 6, 2004	6.09	6.12	6.03	6.12
3057	NYSE	SF	Fri, Jul 2, 2004	6.08	6.08	6.02	6.03
3056	NYSE	SF	Thu, Jul 1, 2004	6.07	6.08	6.00	6.06
3055	NYSE	SF	Wed, Jun 30, 2004	6.06	6.08	6.02	6.04
3054	NYSE	SF	Tue, Jun 29, 2004	5.96	6.04	5.96	6.02
3053	NYSE	SF	Mon, Jun 28, 2004	6.08	6.08	5.99	6.01
3052	NYSE	SF	Fri, Jun 25, 2004	6.09	6.09	5.91	6.03
3051	NYSE	SF	Thu, Jun 24, 2004	6.00	6.04	5.86	5.96
3050	NYSE	SF	Wed, Jun 23, 2004	5.98	6.08	5.98	6.02
3049	NYSE	SF	Tue, Jun 22, 2004	5.92	6.03	5.92	6.03
3048	NYSE	SF	Mon, Jun 21, 2004	5.86	5.96	5.86	5.91
3047	NYSE	SF	Fri, Jun 18, 2004	6.02	6.08	5.90	5.90
3046	NYSE	SF	Thu, Jun 17, 2004	6.20	6.27	6.12	6.14
3045	NYSE	SF	Wed, Jun 16, 2004	6.04	6.23	6.04	6.20
3044	NYSE	SF	Tue, Jun 15, 2004	5.93	6.00	5.93	5.99
3043	NYSE	SF	Mon, Jun 14, 2004	5.85	5.95	5.83	5.92
3042	NYSE	SF	Thu, Jun 10, 2004	5.97	6.04	5.96	5.96
3041	NYSE	SF	Wed, Jun 9, 2004	5.94	6.02	5.94	5.95
3040	NYSE	SF	Tue, Jun 8, 2004	5.98	5.98	5.91	5.93
3039	NYSE	SF	Mon, Jun 7, 2004	5.81	6.02	5.81	5.98
3038	NYSE	SF	Fri, Jun 4, 2004	5.54	5.77	5.54	5.77
3037	NYSE	SF	Thu, Jun 3, 2004	5.58	5.62	5.47	5.48
3036	NYSE	SF	Wed, Jun 2, 2004	5.58	5.64	5.49	5.53
3035	NYSE	SF	Tue, Jun 1, 2004	5.55	5.60	5.46	5.55
3034	NYSE	SF	Fri, May 28, 2004	5.38	5.64	5.36	5.58
3033	NYSE	SF	Thu, May 27, 2004	5.55	5.58	5.37	5.43
3032	NYSE	SF	Wed, May 26, 2004	5.57	5.58	5.56	5.57
3031	NYSE	SF	Tue, May 25, 2004	5.59	5.59	5.56	5.56
3030	NYSE	SF	Mon, May 24, 2004	5.62	5.62	5.54	5.56
3029	NYSE	SF	Fri, May 21, 2004	5.49	5.49	5.40	5.49
3028	NYSE	SF	Thu, May 20, 2004	5.50	5.51	5.48	5.49
3027	NYSE	SF	Wed, May 19, 2004	5.49	5.49	5.44	5.47
3026	NYSE	SF	Tue, May 18, 2004	5.52	5.52	5.49	5.49
3025	NYSE	SF	Mon, May 17, 2004	5.57	5.59	5.50	5.54
3024	NYSE	SF	Fri, May 14, 2004	5.30	5.55	5.30	5.55
3023	NYSE	SF	Thu, May 13, 2004	5.24	5.31	5.24	5.29
3022	NYSE	SF	Wed, May 12, 2004	5.32	5.32	5.17	5.24
3021	NYSE	SF	Tue, May 11, 2004	5.09	5.28	5.09	5.28
3020	NYSE	SF	Mon, May 10, 2004	5.09	5.14	5.04	5.14
3019	NYSE	SF	Fri, May 7, 2004	5.17	5.17	5.13	5.13
3018	NYSE	SF	Thu, May 6, 2004	5.19	5.32	5.13	5.20
3017	NYSE	SF	Wed, May 5, 2004	5.00	5.33	5.00	5.24
3016	NYSE	SF	Tue, May 4, 2004	4.98	4.98	4.80	4.85
3015	NYSE	SF	Mon, May 3, 2004	4.97	4.98	4.93	4.98
3014	NYSE	SF	Fri, Apr 30, 2004	5.09	5.16	5.02	5.02
3013	NYSE	SF	Thu, Apr 29, 2004	5.21	5.21	5.11	5.14
3012	NYSE	SF	Wed, Apr 28, 2004	5.22	5.24	5.18	5.18
3011	NYSE	SF	Tue, Apr 27, 2004	5.20	5.26	5.18	5.26
3010	NYSE	SF	Mon, Apr 26, 2004	5.16	5.27	5.16	5.23
3009	NYSE	SF	Fri, Apr 23, 2004	5.32	5.32	5.21	5.22
3008	NYSE	SF	Thu, Apr 22, 2004	4.89	5.26	4.89	5.26
3007	NYSE	SF	Wed, Apr 21, 2004	5.03	5.03	4.91	4.92
3006	NYSE	SF	Tue, Apr 20, 2004	5.14	5.21	5.07	5.07
3005	NYSE	SF	Mon, Apr 19, 2004	5.13	5.22	5.13	5.19
3004	NYSE	SF	Fri, Apr 16, 2004	5.24	5.32	5.24	5.30
3003	NYSE	SF	Thu, Apr 15, 2004	5.41	5.42	5.24	5.28
3002	NYSE	SF	Wed, Apr 14, 2004	5.40	5.47	5.30	5.47
3001	NYSE	SF	Tue, Apr 13, 2004	5.44	5.53	5.41	5.43
3000	NYSE	SF	Mon, Apr 12, 2004	5.39	5.42	5.34	5.40
2999	NYSE	SF	Thu, Apr 8, 2004	5.33	5.46	5.30	5.44
2998	NYSE	SF	Wed, Apr 7, 2004	5.28	5.33	5.24	5.33
2997	NYSE	SF	Tue, Apr 6, 2004	5.26	5.32	5.23	5.32
2996	NYSE	SF	Mon, Apr 5, 2004	5.33	5.33	5.25	5.33
2995	NYSE	SF	Fri, Apr 2, 2004	5.23	5.33	5.22	5.33
2994	NYSE	SF	Thu, Apr 1, 2004	5.32	5.32	5.14	5.30
2993	NYSE	SF	Wed, Mar 31, 2004	5.20	5.32	5.20	5.31
2992	NYSE	SF	Tue, Mar 30, 2004	5.26	5.26	5.11	5.15
2991	NYSE	SF	Mon, Mar 29, 2004	5.20	5.30	5.20	5.22
2990	NYSE	SF	Fri, Mar 26, 2004	5.22	5.28	5.15	5.15
2989	NYSE	SF	Thu, Mar 25, 2004	5.16	5.22	5.16	5.19
2988	NYSE	SF	Wed, Mar 24, 2004	5.22	5.22	5.09	5.17
2987	NYSE	SF	Tue, Mar 23, 2004	5.27	5.32	5.11	5.20
2986	NYSE	SF	Mon, Mar 22, 2004	5.19	5.19	5.07	5.18
2985	NYSE	SF	Fri, Mar 19, 2004	5.27	5.40	5.27	5.28
2984	NYSE	SF	Thu, Mar 18, 2004	5.24	5.35	5.24	5.25
2983	NYSE	SF	Wed, Mar 17, 2004	5.58	5.61	5.18	5.20
2982	NYSE	SF	Tue, Mar 16, 2004	5.68	5.68	5.58	5.60
2981	NYSE	SF	Mon, Mar 15, 2004	6.08	6.09	5.62	5.63
2980	NYSE	SF	Fri, Mar 12, 2004	6.22	6.22	6.12	6.12
2979	NYSE	SF	Thu, Mar 11, 2004	6.47	6.47	6.25	6.28
2978	NYSE	SF	Wed, Mar 10, 2004	6.57	6.61	6.41	6.43
2977	NYSE	SF	Tue, Mar 9, 2004	6.57	6.57	6.49	6.56
2976	NYSE	SF	Mon, Mar 8, 2004	6.44	6.60	6.44	6.47
2975	NYSE	SF	Fri, Mar 5, 2004	6.23	6.40	6.23	6.39
2974	NYSE	SF	Thu, Mar 4, 2004	6.00	6.23	6.00	6.22
2973	NYSE	SF	Wed, Mar 3, 2004	6.02	6.06	6.00	6.01
2972	NYSE	SF	Tue, Mar 2, 2004	5.78	6.05	5.72	6.02
2971	NYSE	SF	Mon, Mar 1, 2004	5.58	5.81	5.58	5.80
2970	NYSE	SF	Fri, Feb 27, 2004	5.56	5.56	5.50	5.52
2969	NYSE	SF	Thu, Feb 26, 2004	5.58	5.60	5.49	5.54
2968	NYSE	SF	Wed, Feb 25, 2004	5.48	5.58	5.45	5.53
2967	NYSE	SF	Tue, Feb 24, 2004	5.64	5.64	5.49	5.53
2966	NYSE	SF	Mon, Feb 23, 2004	5.67	5.81	5.56	5.68
2965	NYSE	SF	Fri, Feb 20, 2004	5.54	5.59	5.49	5.59
2964	NYSE	SF	Thu, Feb 19, 2004	5.78	5.78	5.53	5.58
2963	NYSE	SF	Wed, Feb 18, 2004	5.62	5.83	5.57	5.78
2962	NYSE	SF	Tue, Feb 17, 2004	5.44	5.59	5.39	5.58
2961	NYSE	SF	Fri, Feb 13, 2004	5.42	5.43	5.36	5.42
2960	NYSE	SF	Thu, Feb 12, 2004	5.30	5.47	5.30	5.38
2959	NYSE	SF	Wed, Feb 11, 2004	5.29	5.30	5.13	5.30
2958	NYSE	SF	Tue, Feb 10, 2004	5.67	5.67	5.29	5.33
2957	NYSE	SF	Mon, Feb 9, 2004	5.77	5.79	5.68	5.73
2956	NYSE	SF	Fri, Feb 6, 2004	5.52	5.73	5.52	5.70
2955	NYSE	SF	Thu, Feb 5, 2004	5.16	5.54	5.09	5.52
2954	NYSE	SF	Wed, Feb 4, 2004	5.08	5.10	5.03	5.10
2953	NYSE	SF	Tue, Feb 3, 2004	4.87	5.03	4.87	5.01
2952	NYSE	SF	Mon, Feb 2, 2004	4.78	4.87	4.78	4.87
2951	NYSE	SF	Fri, Jan 30, 2004	4.78	4.78	4.78	4.78
2950	NYSE	SF	Thu, Jan 29, 2004	4.78	4.79	4.78	4.78
2949	NYSE	SF	Wed, Jan 28, 2004	4.77	4.87	4.77	4.79
2948	NYSE	SF	Tue, Jan 27, 2004	4.84	4.84	4.76	4.77
2947	NYSE	SF	Mon, Jan 26, 2004	4.70	4.79	4.68	4.76
2946	NYSE	SF	Fri, Jan 23, 2004	4.60	4.67	4.58	4.67
2945	NYSE	SF	Thu, Jan 22, 2004	4.60	4.65	4.58	4.58
2944	NYSE	SF	Wed, Jan 21, 2004	4.53	4.60	4.53	4.55
2943	NYSE	SF	Tue, Jan 20, 2004	4.50	4.54	4.50	4.51
2942	NYSE	SF	Fri, Jan 16, 2004	4.45	4.59	4.45	4.50
2941	NYSE	SF	Thu, Jan 15, 2004	4.39	4.49	4.38	4.44
2940	NYSE	SF	Wed, Jan 14, 2004	4.30	4.33	4.29	4.33
2939	NYSE	SF	Tue, Jan 13, 2004	4.29	4.31	4.29	4.29
2938	NYSE	SF	Mon, Jan 12, 2004	4.22	4.36	4.22	4.30
2937	NYSE	SF	Fri, Jan 9, 2004	4.28	4.28	4.26	4.27
2936	NYSE	SF	Thu, Jan 8, 2004	4.22	4.29	4.22	4.28
2935	NYSE	SF	Wed, Jan 7, 2004	4.21	4.21	4.18	4.21
2934	NYSE	SF	Tue, Jan 6, 2004	4.10	4.18	4.10	4.18
2933	NYSE	SF	Mon, Jan 5, 2004	4.07	4.13	4.07	4.10
2932	NYSE	SF	Fri, Jan 2, 2004	4.24	4.24	4.12	4.12
2931	NYSE	SF	Wed, Dec 31, 2003	4.38	4.38	4.28	4.33
2930	NYSE	SF	Tue, Dec 30, 2003	4.28	4.40	4.28	4.40
2929	NYSE	SF	Mon, Dec 29, 2003	4.22	4.33	4.16	4.32
2928	NYSE	SF	Fri, Dec 26, 2003	4.22	4.22	4.22	4.22
2927	NYSE	SF	Tue, Dec 23, 2003	4.17	4.22	4.17	4.22
2926	NYSE	SF	Mon, Dec 22, 2003	4.20	4.20	4.16	4.16
2925	NYSE	SF	Fri, Dec 19, 2003	4.11	4.20	4.11	4.20
2924	NYSE	SF	Thu, Dec 18, 2003	4.13	4.13	4.11	4.11
2923	NYSE	SF	Wed, Dec 17, 2003	3.94	4.13	3.94	4.13
2922	NYSE	SF	Tue, Dec 16, 2003	3.95	3.95	3.93	3.93
2921	NYSE	SF	Mon, Dec 15, 2003	3.94	3.94	3.90	3.94
2920	NYSE	SF	Fri, Dec 12, 2003	3.84	3.92	3.84	3.92
2919	NYSE	SF	Thu, Dec 11, 2003	3.96	3.97	3.89	3.91
2918	NYSE	SF	Wed, Dec 10, 2003	3.92	3.92	3.87	3.91
2917	NYSE	SF	Tue, Dec 9, 2003	3.92	4.00	3.92	3.97
2916	NYSE	SF	Mon, Dec 8, 2003	3.97	4.02	3.93	3.98
2915	NYSE	SF	Fri, Dec 5, 2003	3.97	4.00	3.92	3.93
2914	NYSE	SF	Thu, Dec 4, 2003	3.99	3.99	3.94	3.97
2913	NYSE	SF	Wed, Dec 3, 2003	3.95	3.98	3.90	3.96
2912	NYSE	SF	Tue, Dec 2, 2003	3.87	3.95	3.87	3.95
2911	NYSE	SF	Mon, Dec 1, 2003	3.84	3.84	3.78	3.84
2910	NYSE	SF	Fri, Nov 28, 2003	3.74	3.83	3.74	3.81
2909	NYSE	SF	Wed, Nov 26, 2003	3.70	3.78	3.69	3.73
2908	NYSE	SF	Tue, Nov 25, 2003	3.69	3.78	3.69	3.72
2907	NYSE	SF	Mon, Nov 24, 2003	3.56	3.72	3.56	3.69
2906	NYSE	SF	Fri, Nov 21, 2003	3.60	3.62	3.60	3.61
2905	NYSE	SF	Thu, Nov 20, 2003	3.58	3.59	3.52	3.56
2904	NYSE	SF	Wed, Nov 19, 2003	3.49	3.58	3.46	3.58
2903	NYSE	SF	Tue, Nov 18, 2003	3.51	3.55	3.48	3.49
2902	NYSE	SF	Mon, Nov 17, 2003	3.56	3.62	3.51	3.51
2901	NYSE	SF	Fri, Nov 14, 2003	3.44	3.60	3.44	3.58
2900	NYSE	SF	Thu, Nov 13, 2003	3.56	3.63	3.51	3.51
2899	NYSE	SF	Wed, Nov 12, 2003	3.45	3.60	3.44	3.60
2898	NYSE	SF	Tue, Nov 11, 2003	3.33	3.46	3.33	3.41
2897	NYSE	SF	Mon, Nov 10, 2003	3.25	3.27	3.24	3.24
2896	NYSE	SF	Fri, Nov 7, 2003	3.17	3.22	3.13	3.22
2895	NYSE	SF	Thu, Nov 6, 2003	3.18	3.19	3.16	3.19
2894	NYSE	SF	Tue, Nov 4, 2003	3.27	3.27	3.23	3.23
2893	NYSE	SF	Mon, Nov 3, 2003	3.26	3.28	3.26	3.28
2892	NYSE	SF	Fri, Oct 31, 2003	3.22	3.22	3.22	3.22
2891	NYSE	SF	Thu, Oct 30, 2003	3.18	3.21	3.18	3.20
2890	NYSE	SF	Wed, Oct 29, 2003	3.23	3.23	3.12	3.12
2889	NYSE	SF	Tue, Oct 28, 2003	3.11	3.18	3.11	3.18
2888	NYSE	SF	Mon, Oct 27, 2003	3.11	3.13	3.11	3.11
2887	NYSE	SF	Fri, Oct 24, 2003	3.19	3.19	3.09	3.09
2886	NYSE	SF	Thu, Oct 23, 2003	3.12	3.13	3.12	3.13
2885	NYSE	SF	Wed, Oct 22, 2003	3.12	3.13	3.12	3.13
2884	NYSE	SF	Tue, Oct 21, 2003	3.12	3.12	3.07	3.12
2883	NYSE	SF	Mon, Oct 20, 2003	3.10	3.12	3.10	3.12
2882	NYSE	SF	Fri, Oct 17, 2003	3.12	3.12	3.12	3.12
2881	NYSE	SF	Thu, Oct 16, 2003	3.05	3.13	3.05	3.12
2880	NYSE	SF	Wed, Oct 15, 2003	3.01	3.10	3.01	3.10
2879	NYSE	SF	Tue, Oct 14, 2003	3.04	3.10	2.98	3.02
2878	NYSE	SF	Mon, Oct 13, 2003	2.99	3.11	2.99	3.11
2877	NYSE	SF	Fri, Oct 10, 2003	3.11	3.11	3.07	3.08
2876	NYSE	SF	Thu, Oct 9, 2003	3.03	3.06	3.03	3.06
2875	NYSE	SF	Wed, Oct 8, 2003	3.01	3.03	2.99	3.03
2874	NYSE	SF	Tue, Oct 7, 2003	3.01	3.01	3.01	3.01
2873	NYSE	SF	Mon, Oct 6, 2003	2.98	2.98	2.98	2.98
2872	NYSE	SF	Fri, Oct 3, 2003	3.00	3.00	3.00	3.00
2871	NYSE	SF	Thu, Oct 2, 2003	2.97	3.00	2.97	3.00
2870	NYSE	SF	Wed, Oct 1, 2003	3.02	3.02	2.95	2.95
2869	NYSE	SF	Tue, Sep 30, 2003	3.01	3.01	3.00	3.00
2868	NYSE	SF	Mon, Sep 29, 2003	3.01	3.03	3.01	3.03
2867	NYSE	SF	Fri, Sep 26, 2003	3.00	3.02	2.95	3.01
2866	NYSE	SF	Thu, Sep 25, 2003	2.97	3.00	2.97	3.00
2865	NYSE	SF	Wed, Sep 24, 2003	3.04	3.05	3.02	3.02
2864	NYSE	SF	Tue, Sep 23, 2003	3.00	3.04	2.99	2.99
2863	NYSE	SF	Mon, Sep 22, 2003	2.99	3.02	2.96	3.00
2862	NYSE	SF	Fri, Sep 19, 2003	2.97	2.99	2.94	2.99
2861	NYSE	SF	Thu, Sep 18, 2003	2.95	2.97	2.95	2.95
2860	NYSE	SF	Wed, Sep 17, 2003	2.96	3.00	2.94	2.96
2859	NYSE	SF	Tue, Sep 16, 2003	2.92	3.00	2.92	2.93
2858	NYSE	SF	Mon, Sep 15, 2003	2.96	2.96	2.94	2.96
2857	NYSE	SF	Fri, Sep 12, 2003	2.98	3.00	2.96	2.98
2856	NYSE	SF	Thu, Sep 11, 2003	3.00	3.00	2.95	2.97
2855	NYSE	SF	Wed, Sep 10, 2003	3.06	3.08	3.00	3.00
2854	NYSE	SF	Tue, Sep 9, 2003	3.04	3.04	2.92	3.02
2853	NYSE	SF	Mon, Sep 8, 2003	2.94	3.06	2.94	3.00
2852	NYSE	SF	Fri, Sep 5, 2003	2.79	2.80	2.79	2.79
2851	NYSE	SF	Thu, Sep 4, 2003	2.81	2.81	2.79	2.79
2850	NYSE	SF	Tue, Sep 2, 2003	2.83	2.86	2.80	2.86
2849	NYSE	SF	Fri, Aug 29, 2003	2.78	2.78	2.78	2.78
2848	NYSE	SF	Thu, Aug 28, 2003	2.77	2.77	2.77	2.77
2847	NYSE	SF	Wed, Aug 27, 2003	2.70	2.74	2.70	2.74
2846	NYSE	SF	Tue, Aug 26, 2003	2.73	2.73	2.73	2.73
2845	NYSE	SF	Mon, Aug 25, 2003	2.68	2.74	2.68	2.74
2844	NYSE	SF	Thu, Aug 21, 2003	2.84	2.84	2.72	2.72
2843	NYSE	SF	Wed, Aug 20, 2003	2.76	2.80	2.76	2.80
2842	NYSE	SF	Mon, Aug 18, 2003	2.76	2.80	2.76	2.80
2841	NYSE	SF	Fri, Aug 15, 2003	2.80	2.80	2.80	2.80
2840	NYSE	SF	Thu, Aug 14, 2003	2.78	2.81	2.77	2.77
2839	NYSE	SF	Wed, Aug 13, 2003	2.78	2.78	2.78	2.78
2838	NYSE	SF	Tue, Aug 12, 2003	2.73	2.73	2.73	2.73
2837	NYSE	SF	Mon, Aug 11, 2003	2.81	2.81	2.73	2.73
2836	NYSE	SF	Fri, Aug 8, 2003	2.78	2.83	2.78	2.82
2835	NYSE	SF	Tue, Aug 5, 2003	2.72	2.72	2.72	2.72
2834	NYSE	SF	Mon, Aug 4, 2003	2.70	2.70	2.70	2.70
2833	NYSE	SF	Fri, Aug 1, 2003	2.72	2.72	2.70	2.72
2832	NYSE	SF	Thu, Jul 31, 2003	2.67	2.71	2.67	2.68
2831	NYSE	SF	Wed, Jul 30, 2003	2.67	2.67	2.67	2.67
2830	NYSE	SF	Tue, Jul 29, 2003	2.69	2.69	2.69	2.69
2829	NYSE	SF	Mon, Jul 28, 2003	2.72	2.72	2.71	2.71
2828	NYSE	SF	Fri, Jul 25, 2003	2.72	2.72	2.72	2.72
2827	NYSE	SF	Thu, Jul 24, 2003	2.72	2.72	2.72	2.72
2826	NYSE	SF	Wed, Jul 23, 2003	2.69	2.81	2.69	2.70
2825	NYSE	SF	Tue, Jul 22, 2003	2.67	2.67	2.64	2.67
2824	NYSE	SF	Mon, Jul 21, 2003	2.72	2.72	2.72	2.72
2823	NYSE	SF	Fri, Jul 18, 2003	2.74	2.78	2.74	2.78
2822	NYSE	SF	Thu, Jul 17, 2003	2.69	2.69	2.69	2.69
2821	NYSE	SF	Wed, Jul 16, 2003	2.74	2.74	2.74	2.74
2820	NYSE	SF	Tue, Jul 15, 2003	2.73	2.73	2.69	2.69
2819	NYSE	SF	Mon, Jul 14, 2003	2.76	2.76	2.73	2.73
2818	NYSE	SF	Fri, Jul 11, 2003	2.75	2.80	2.75	2.78
2817	NYSE	SF	Thu, Jul 10, 2003	2.68	2.68	2.68	2.68
2816	NYSE	SF	Wed, Jul 9, 2003	2.78	2.78	2.73	2.73
2815	NYSE	SF	Mon, Jul 7, 2003	2.86	2.86	2.80	2.80
2814	NYSE	SF	Wed, Jul 2, 2003	2.78	2.86	2.78	2.80
2813	NYSE	SF	Tue, Jul 1, 2003	2.72	2.74	2.72	2.74
2812	NYSE	SF	Mon, Jun 30, 2003	2.68	2.68	2.68	2.68
2811	NYSE	SF	Fri, Jun 27, 2003	2.69	2.69	2.69	2.69
2810	NYSE	SF	Thu, Jun 26, 2003	2.74	2.80	2.71	2.71
2809	NYSE	SF	Wed, Jun 25, 2003	2.71	2.71	2.69	2.69
2808	NYSE	SF	Tue, Jun 24, 2003	2.68	2.72	2.68	2.69
2807	NYSE	SF	Mon, Jun 23, 2003	2.71	2.72	2.67	2.71
2806	NYSE	SF	Fri, Jun 20, 2003	2.80	2.80	2.76	2.76
2805	NYSE	SF	Thu, Jun 19, 2003	2.80	2.80	2.80	2.80
2804	NYSE	SF	Wed, Jun 18, 2003	2.80	2.80	2.80	2.80
2803	NYSE	SF	Tue, Jun 17, 2003	2.84	2.84	2.80	2.81
2802	NYSE	SF	Mon, Jun 16, 2003	2.81	2.84	2.81	2.83
2801	NYSE	SF	Fri, Jun 13, 2003	2.82	2.82	2.82	2.82
2800	NYSE	SF	Thu, Jun 12, 2003	2.83	2.90	2.83	2.84
2799	NYSE	SF	Wed, Jun 11, 2003	2.80	2.81	2.80	2.80
2798	NYSE	SF	Tue, Jun 10, 2003	2.76	2.80	2.76	2.80
2797	NYSE	SF	Mon, Jun 9, 2003	2.71	2.76	2.70	2.72
2796	NYSE	SF	Fri, Jun 6, 2003	2.73	2.74	2.73	2.73
2795	NYSE	SF	Thu, Jun 5, 2003	2.77	2.77	2.73	2.73
2794	NYSE	SF	Wed, Jun 4, 2003	2.76	2.77	2.73	2.76
2793	NYSE	SF	Tue, Jun 3, 2003	2.78	2.78	2.78	2.78
2792	NYSE	SF	Mon, Jun 2, 2003	2.78	2.78	2.78	2.78
2791	NYSE	SF	Fri, May 30, 2003	2.71	2.78	2.71	2.78
2790	NYSE	SF	Thu, May 29, 2003	2.67	2.71	2.67	2.71
2789	NYSE	SF	Wed, May 28, 2003	2.76	2.76	2.72	2.72
2788	NYSE	SF	Tue, May 27, 2003	2.74	2.76	2.73	2.76
2787	NYSE	SF	Thu, May 22, 2003	2.76	2.76	2.76	2.76
2786	NYSE	SF	Wed, May 21, 2003	2.78	2.78	2.78	2.78
2785	NYSE	SF	Mon, May 19, 2003	2.80	2.80	2.75	2.78
2784	NYSE	SF	Thu, May 15, 2003	2.78	2.86	2.78	2.80
2783	NYSE	SF	Wed, May 14, 2003	2.80	2.80	2.78	2.78
2782	NYSE	SF	Tue, May 13, 2003	2.76	2.80	2.76	2.80
2781	NYSE	SF	Mon, May 12, 2003	2.78	2.87	2.76	2.76
2780	NYSE	SF	Fri, May 9, 2003	2.87	2.87	2.78	2.78
2779	NYSE	SF	Thu, May 8, 2003	2.78	2.89	2.78	2.89
2778	NYSE	SF	Wed, May 7, 2003	2.73	2.78	2.73	2.78
2777	NYSE	SF	Tue, May 6, 2003	2.74	2.74	2.72	2.72
2776	NYSE	SF	Mon, May 5, 2003	2.81	2.81	2.77	2.77
2775	NYSE	SF	Fri, May 2, 2003	2.69	2.72	2.67	2.67
2774	NYSE	SF	Thu, May 1, 2003	2.69	2.69	2.69	2.69
2773	NYSE	SF	Wed, Apr 30, 2003	2.67	2.67	2.67	2.67
2772	NYSE	SF	Tue, Apr 29, 2003	2.68	2.68	2.67	2.67
2771	NYSE	SF	Fri, Apr 25, 2003	2.68	2.68	2.64	2.68
2770	NYSE	SF	Thu, Apr 24, 2003	2.71	2.71	2.68	2.68
2769	NYSE	SF	Wed, Apr 23, 2003	2.68	2.70	2.68	2.70
2768	NYSE	SF	Tue, Apr 22, 2003	2.67	2.67	2.67	2.67
2767	NYSE	SF	Mon, Apr 21, 2003	2.67	2.68	2.67	2.67
2766	NYSE	SF	Thu, Apr 17, 2003	2.63	2.67	2.63	2.67
2765	NYSE	SF	Wed, Apr 16, 2003	2.60	2.63	2.60	2.61
2764	NYSE	SF	Tue, Apr 15, 2003	2.60	2.67	2.60	2.67
2763	NYSE	SF	Mon, Apr 14, 2003	2.63	2.63	2.60	2.60
2762	NYSE	SF	Fri, Apr 11, 2003	2.57	2.67	2.57	2.63
2761	NYSE	SF	Thu, Apr 10, 2003	2.56	2.56	2.54	2.56
2760	NYSE	SF	Wed, Apr 9, 2003	2.56	2.56	2.56	2.56
2759	NYSE	SF	Tue, Apr 8, 2003	2.58	2.58	2.53	2.58
2758	NYSE	SF	Mon, Apr 7, 2003	2.63	2.63	2.58	2.58
2757	NYSE	SF	Fri, Apr 4, 2003	2.62	2.62	2.62	2.62
2756	NYSE	SF	Thu, Apr 3, 2003	2.62	2.66	2.62	2.63
2755	NYSE	SF	Wed, Apr 2, 2003	2.61	2.65	2.61	2.62
2754	NYSE	SF	Tue, Apr 1, 2003	2.60	2.60	2.60	2.60
2753	NYSE	SF	Mon, Mar 31, 2003	2.64	2.67	2.60	2.61
2752	NYSE	SF	Fri, Mar 28, 2003	2.58	2.62	2.58	2.62
2751	NYSE	SF	Tue, Mar 25, 2003	2.58	2.58	2.58	2.58
2750	NYSE	SF	Fri, Mar 21, 2003	2.63	2.63	2.60	2.60
2749	NYSE	SF	Thu, Mar 20, 2003	2.62	2.67	2.62	2.65
2748	NYSE	SF	Wed, Mar 19, 2003	2.65	2.65	2.61	2.62
2747	NYSE	SF	Tue, Mar 18, 2003	2.66	2.66	2.66	2.66
2746	NYSE	SF	Fri, Mar 14, 2003	2.65	2.67	2.65	2.66
2745	NYSE	SF	Thu, Mar 13, 2003	2.67	2.67	2.65	2.65
2744	NYSE	SF	Wed, Mar 12, 2003	2.63	2.67	2.63	2.63
2743	NYSE	SF	Mon, Mar 10, 2003	2.63	2.63	2.63	2.63
2742	NYSE	SF	Fri, Mar 7, 2003	2.62	2.64	2.62	2.64
2741	NYSE	SF	Thu, Mar 6, 2003	2.62	2.62	2.62	2.62
2740	NYSE	SF	Wed, Mar 5, 2003	2.64	2.68	2.64	2.64
2739	NYSE	SF	Tue, Mar 4, 2003	2.64	2.64	2.64	2.64
2738	NYSE	SF	Mon, Mar 3, 2003	2.64	2.68	2.64	2.66
2737	NYSE	SF	Fri, Feb 28, 2003	2.62	2.62	2.62	2.62
2736	NYSE	SF	Thu, Feb 27, 2003	2.64	2.64	2.63	2.63
2735	NYSE	SF	Tue, Feb 25, 2003	2.64	2.64	2.63	2.63
2734	NYSE	SF	Mon, Feb 24, 2003	2.64	2.64	2.64	2.64
2733	NYSE	SF	Fri, Feb 21, 2003	2.67	2.67	2.65	2.65
2732	NYSE	SF	Thu, Feb 20, 2003	2.67	2.67	2.67	2.67
2731	NYSE	SF	Wed, Feb 19, 2003	2.67	2.67	2.67	2.67
2730	NYSE	SF	Tue, Feb 18, 2003	2.70	2.70	2.68	2.68
2729	NYSE	SF	Fri, Feb 14, 2003	2.67	2.72	2.67	2.72
2728	NYSE	SF	Thu, Feb 13, 2003	2.64	2.71	2.64	2.70
2727	NYSE	SF	Wed, Feb 12, 2003	2.65	2.69	2.64	2.66
2726	NYSE	SF	Tue, Feb 11, 2003	2.61	2.66	2.61	2.65
2725	NYSE	SF	Mon, Feb 10, 2003	2.57	2.64	2.57	2.62
2724	NYSE	SF	Fri, Feb 7, 2003	2.58	2.59	2.58	2.58
2723	NYSE	SF	Wed, Feb 5, 2003	2.60	2.60	2.58	2.58
2722	NYSE	SF	Tue, Feb 4, 2003	2.59	2.60	2.57	2.58
2721	NYSE	SF	Mon, Feb 3, 2003	2.59	2.61	2.59	2.61
2720	NYSE	SF	Fri, Jan 31, 2003	2.58	2.59	2.58	2.59
2719	NYSE	SF	Thu, Jan 30, 2003	2.60	2.60	2.58	2.58
2718	NYSE	SF	Wed, Jan 29, 2003	2.61	2.61	2.60	2.60
2717	NYSE	SF	Tue, Jan 28, 2003	2.62	2.62	2.62	2.62
2716	NYSE	SF	Mon, Jan 27, 2003	2.64	2.64	2.63	2.63
2715	NYSE	SF	Fri, Jan 24, 2003	2.64	2.64	2.64	2.64
2714	NYSE	SF	Thu, Jan 23, 2003	2.67	2.67	2.66	2.66
2713	NYSE	SF	Wed, Jan 22, 2003	2.64	2.64	2.64	2.64
2712	NYSE	SF	Tue, Jan 21, 2003	2.67	2.68	2.64	2.64
2711	NYSE	SF	Fri, Jan 17, 2003	2.64	2.69	2.64	2.68
2710	NYSE	SF	Thu, Jan 16, 2003	2.65	2.66	2.65	2.66
2709	NYSE	SF	Wed, Jan 15, 2003	2.67	2.67	2.66	2.66
2708	NYSE	SF	Tue, Jan 14, 2003	2.53	2.70	2.53	2.67
2707	NYSE	SF	Mon, Jan 13, 2003	2.54	2.54	2.51	2.52
2706	NYSE	SF	Fri, Jan 10, 2003	2.48	2.55	2.48	2.55
2705	NYSE	SF	Thu, Jan 9, 2003	2.45	2.48	2.44	2.48
2704	NYSE	SF	Wed, Jan 8, 2003	2.44	2.45	2.44	2.45
2703	NYSE	SF	Tue, Jan 7, 2003	2.45	2.46	2.45	2.46
2702	NYSE	SF	Mon, Jan 6, 2003	2.45	2.45	2.44	2.44
2701	NYSE	SF	Fri, Jan 3, 2003	2.44	2.44	2.44	2.44
2700	NYSE	SF	Thu, Jan 2, 2003	2.47	2.52	2.43	2.44
2699	NYSE	SF	Tue, Dec 31, 2002	2.47	2.49	2.47	2.48
2698	NYSE	SF	Mon, Dec 30, 2002	2.46	2.48	2.46	2.48
2697	NYSE	SF	Fri, Dec 27, 2002	2.45	2.45	2.45	2.45
2696	NYSE	SF	Thu, Dec 26, 2002	2.44	2.46	2.44	2.45
2695	NYSE	SF	Mon, Dec 23, 2002	2.44	2.44	2.43	2.43
2694	NYSE	SF	Fri, Dec 20, 2002	2.46	2.46	2.45	2.45
2693	NYSE	SF	Thu, Dec 19, 2002	2.46	2.46	2.45	2.46
2692	NYSE	SF	Wed, Dec 18, 2002	2.50	2.50	2.47	2.47
2691	NYSE	SF	Tue, Dec 17, 2002	2.51	2.51	2.50	2.51
2690	NYSE	SF	Mon, Dec 16, 2002	2.51	2.52	2.51	2.51
2689	NYSE	SF	Fri, Dec 13, 2002	2.50	2.50	2.50	2.50
2688	NYSE	SF	Thu, Dec 12, 2002	2.54	2.54	2.52	2.52
2687	NYSE	SF	Wed, Dec 11, 2002	2.57	2.58	2.56	2.56
2686	NYSE	SF	Tue, Dec 10, 2002	2.57	2.57	2.57	2.57
2685	NYSE	SF	Mon, Dec 9, 2002	2.58	2.58	2.58	2.58
2684	NYSE	SF	Fri, Dec 6, 2002	2.58	2.59	2.58	2.59
2683	NYSE	SF	Thu, Dec 5, 2002	2.60	2.60	2.56	2.58
2682	NYSE	SF	Wed, Dec 4, 2002	2.61	2.61	2.60	2.60
2681	NYSE	SF	Tue, Dec 3, 2002	2.61	2.61	2.61	2.61
2680	NYSE	SF	Mon, Dec 2, 2002	2.59	2.61	2.59	2.61
2679	NYSE	SF	Fri, Nov 29, 2002	2.60	2.60	2.57	2.57
2678	NYSE	SF	Wed, Nov 27, 2002	2.58	2.58	2.58	2.58
2677	NYSE	SF	Tue, Nov 26, 2002	2.58	2.58	2.58	2.58
2676	NYSE	SF	Mon, Nov 25, 2002	2.59	2.59	2.58	2.58
2675	NYSE	SF	Wed, Nov 20, 2002	2.59	2.60	2.59	2.60
2674	NYSE	SF	Tue, Nov 19, 2002	2.60	2.60	2.60	2.60
2673	NYSE	SF	Mon, Nov 18, 2002	2.60	2.60	2.60	2.60
2672	NYSE	SF	Fri, Nov 15, 2002	2.61	2.61	2.59	2.60
2671	NYSE	SF	Thu, Nov 14, 2002	2.61	2.61	2.57	2.58
2670	NYSE	SF	Wed, Nov 13, 2002	2.62	2.62	2.61	2.61
2669	NYSE	SF	Tue, Nov 12, 2002	2.62	2.62	2.62	2.62
2668	NYSE	SF	Mon, Nov 11, 2002	2.64	2.66	2.62	2.62
2667	NYSE	SF	Fri, Nov 8, 2002	2.67	2.68	2.65	2.65
2666	NYSE	SF	Thu, Nov 7, 2002	2.68	2.68	2.67	2.68
2665	NYSE	SF	Wed, Nov 6, 2002	2.68	2.68	2.68	2.68
2664	NYSE	SF	Tue, Nov 5, 2002	2.68	2.69	2.68	2.68
2663	NYSE	SF	Mon, Nov 4, 2002	2.68	2.70	2.68	2.69
2662	NYSE	SF	Fri, Nov 1, 2002	2.68	2.69	2.68	2.68
2661	NYSE	SF	Thu, Oct 31, 2002	2.68	2.68	2.68	2.68
2660	NYSE	SF	Wed, Oct 30, 2002	2.68	2.69	2.68	2.68
2659	NYSE	SF	Tue, Oct 29, 2002	2.69	2.69	2.69	2.69
2658	NYSE	SF	Thu, Oct 24, 2002	2.71	2.71	2.71	2.71
2657	NYSE	SF	Wed, Oct 23, 2002	2.70	2.70	2.67	2.70
2656	NYSE	SF	Tue, Oct 22, 2002	2.70	2.70	2.70	2.70
2655	NYSE	SF	Mon, Oct 21, 2002	2.74	2.74	2.71	2.71
2654	NYSE	SF	Fri, Oct 18, 2002	2.76	2.76	2.75	2.76
2653	NYSE	SF	Thu, Oct 17, 2002	2.81	2.82	2.78	2.78
2652	NYSE	SF	Wed, Oct 16, 2002	2.82	2.82	2.80	2.82
2651	NYSE	SF	Tue, Oct 15, 2002	2.76	2.80	2.76	2.80
2650	NYSE	SF	Mon, Oct 14, 2002	2.71	2.71	2.71	2.71
2649	NYSE	SF	Fri, Oct 11, 2002	2.73	2.73	2.73	2.73
2648	NYSE	SF	Thu, Oct 10, 2002	2.72	2.72	2.71	2.71
2647	NYSE	SF	Wed, Oct 9, 2002	2.71	2.71	2.71	2.71
2646	NYSE	SF	Tue, Oct 8, 2002	2.72	2.72	2.70	2.72
2645	NYSE	SF	Mon, Oct 7, 2002	2.74	2.74	2.72	2.72
2644	NYSE	SF	Thu, Oct 3, 2002	2.82	2.82	2.77	2.77
2643	NYSE	SF	Wed, Oct 2, 2002	2.80	2.80	2.80	2.80
2642	NYSE	SF	Tue, Oct 1, 2002	2.82	2.82	2.81	2.82
2641	NYSE	SF	Mon, Sep 30, 2002	2.82	2.82	2.82	2.82
2640	NYSE	SF	Wed, Sep 25, 2002	2.81	2.82	2.80	2.81
2639	NYSE	SF	Tue, Sep 24, 2002	2.80	2.80	2.78	2.80
2638	NYSE	SF	Mon, Sep 23, 2002	2.81	2.81	2.80	2.80
2637	NYSE	SF	Fri, Sep 20, 2002	2.81	2.82	2.80	2.82
2636	NYSE	SF	Thu, Sep 19, 2002	2.88	2.88	2.83	2.83
2635	NYSE	SF	Wed, Sep 18, 2002	2.87	2.89	2.87	2.89
2634	NYSE	SF	Tue, Sep 17, 2002	2.89	2.89	2.89	2.89
2633	NYSE	SF	Mon, Sep 16, 2002	2.87	2.89	2.87	2.89
2632	NYSE	SF	Fri, Sep 13, 2002	2.86	2.89	2.86	2.89
2631	NYSE	SF	Thu, Sep 12, 2002	2.86	2.86	2.86	2.86
2630	NYSE	SF	Wed, Sep 11, 2002	2.86	2.88	2.86	2.86
2629	NYSE	SF	Mon, Sep 9, 2002	2.86	2.86	2.83	2.83
2628	NYSE	SF	Fri, Sep 6, 2002	2.90	2.90	2.87	2.87
2627	NYSE	SF	Thu, Sep 5, 2002	2.91	2.91	2.91	2.91
2626	NYSE	SF	Wed, Sep 4, 2002	2.89	2.89	2.89	2.89
2625	NYSE	SF	Tue, Sep 3, 2002	2.91	2.91	2.87	2.87
2624	NYSE	SF	Fri, Aug 30, 2002	2.89	2.89	2.89	2.89
2623	NYSE	SF	Thu, Aug 29, 2002	2.87	2.87	2.83	2.87
2622	NYSE	SF	Wed, Aug 28, 2002	2.90	2.90	2.88	2.88
2621	NYSE	SF	Mon, Aug 26, 2002	2.88	2.88	2.88	2.88
2620	NYSE	SF	Fri, Aug 23, 2002	2.91	2.92	2.88	2.88
2619	NYSE	SF	Thu, Aug 22, 2002	2.94	2.94	2.92	2.92
2618	NYSE	SF	Wed, Aug 21, 2002	2.90	2.96	2.90	2.96
2617	NYSE	SF	Tue, Aug 20, 2002	2.76	2.92	2.76	2.92
2616	NYSE	SF	Mon, Aug 19, 2002	2.73	2.78	2.72	2.78
2615	NYSE	SF	Fri, Aug 16, 2002	2.74	2.74	2.72	2.72
2614	NYSE	SF	Thu, Aug 15, 2002	2.66	2.73	2.66	2.73
2613	NYSE	SF	Wed, Aug 14, 2002	2.66	2.67	2.66	2.67
2612	NYSE	SF	Tue, Aug 13, 2002	2.67	2.67	2.67	2.67
2611	NYSE	SF	Mon, Aug 12, 2002	2.68	2.68	2.68	2.68
2610	NYSE	SF	Fri, Aug 9, 2002	2.66	2.66	2.66	2.66
2609	NYSE	SF	Thu, Aug 8, 2002	2.67	2.67	2.67	2.67
2608	NYSE	SF	Wed, Aug 7, 2002	2.68	2.68	2.67	2.67
2607	NYSE	SF	Tue, Aug 6, 2002	2.69	2.69	2.69	2.69
2606	NYSE	SF	Mon, Aug 5, 2002	2.67	2.68	2.67	2.68
2605	NYSE	SF	Fri, Aug 2, 2002	2.68	2.68	2.67	2.67
2604	NYSE	SF	Thu, Aug 1, 2002	2.69	2.70	2.69	2.70
2603	NYSE	SF	Wed, Jul 31, 2002	2.67	2.68	2.67	2.67
2602	NYSE	SF	Mon, Jul 29, 2002	2.66	2.68	2.66	2.68
2601	NYSE	SF	Fri, Jul 26, 2002	2.62	2.70	2.62	2.68
2600	NYSE	SF	Thu, Jul 25, 2002	2.67	2.67	2.59	2.59
2599	NYSE	SF	Wed, Jul 24, 2002	2.64	2.64	2.64	2.64
2598	NYSE	SF	Tue, Jul 23, 2002	2.64	2.64	2.64	2.64
2597	NYSE	SF	Mon, Jul 22, 2002	2.59	2.64	2.59	2.64
2596	NYSE	SF	Fri, Jul 19, 2002	2.63	2.63	2.60	2.60
2595	NYSE	SF	Thu, Jul 18, 2002	2.68	2.68	2.66	2.66
2594	NYSE	SF	Wed, Jul 17, 2002	2.71	2.71	2.70	2.70
2593	NYSE	SF	Tue, Jul 16, 2002	2.74	2.74	2.69	2.69
2592	NYSE	SF	Mon, Jul 15, 2002	2.77	2.77	2.73	2.73
2591	NYSE	SF	Fri, Jul 12, 2002	2.76	2.79	2.76	2.79
2590	NYSE	SF	Thu, Jul 11, 2002	2.76	2.78	2.76	2.78
2589	NYSE	SF	Wed, Jul 10, 2002	2.74	2.77	2.74	2.75
2588	NYSE	SF	Tue, Jul 9, 2002	2.78	2.80	2.76	2.78
2587	NYSE	SF	Mon, Jul 8, 2002	2.78	2.79	2.77	2.78
2586	NYSE	SF	Wed, Jul 3, 2002	2.80	2.80	2.79	2.79
2585	NYSE	SF	Tue, Jul 2, 2002	2.79	2.79	2.78	2.78
2584	NYSE	SF	Mon, Jul 1, 2002	2.79	2.80	2.79	2.80
2583	NYSE	SF	Fri, Jun 28, 2002	2.78	2.79	2.78	2.78
2582	NYSE	SF	Thu, Jun 27, 2002	2.78	2.78	2.78	2.78
2581	NYSE	SF	Wed, Jun 26, 2002	2.79	2.79	2.77	2.77
2580	NYSE	SF	Tue, Jun 25, 2002	2.81	2.81	2.81	2.81
2579	NYSE	SF	Mon, Jun 24, 2002	2.83	2.83	2.81	2.81
2578	NYSE	SF	Fri, Jun 21, 2002	2.84	2.86	2.84	2.86
2577	NYSE	SF	Thu, Jun 20, 2002	2.83	2.83	2.83	2.83
2576	NYSE	SF	Wed, Jun 19, 2002	2.84	2.88	2.82	2.83
2575	NYSE	SF	Tue, Jun 18, 2002	2.82	2.84	2.82	2.82
2574	NYSE	SF	Mon, Jun 17, 2002	2.83	2.83	2.83	2.83
2573	NYSE	SF	Fri, Jun 14, 2002	2.87	2.88	2.84	2.84
2572	NYSE	SF	Thu, Jun 13, 2002	2.88	2.88	2.88	2.88
2571	NYSE	SF	Wed, Jun 12, 2002	2.89	2.90	2.88	2.88
2570	NYSE	SF	Tue, Jun 11, 2002	2.89	2.89	2.87	2.87
2569	NYSE	SF	Mon, Jun 10, 2002	2.89	2.89	2.89	2.89
2568	NYSE	SF	Fri, Jun 7, 2002	2.91	2.91	2.91	2.91
2567	NYSE	SF	Thu, Jun 6, 2002	3.00	3.01	2.89	2.89
2566	NYSE	SF	Wed, Jun 5, 2002	2.99	2.99	2.98	2.98
2565	NYSE	SF	Tue, Jun 4, 2002	3.01	3.01	2.98	2.98
2564	NYSE	SF	Mon, Jun 3, 2002	3.00	3.02	3.00	3.02
2563	NYSE	SF	Fri, May 31, 2002	3.00	3.00	3.00	3.00
2562	NYSE	SF	Thu, May 30, 2002	3.04	3.04	3.00	3.01
2561	NYSE	SF	Wed, May 29, 2002	3.03	3.03	3.03	3.03
2560	NYSE	SF	Tue, May 28, 2002	3.08	3.08	3.06	3.06
2559	NYSE	SF	Fri, May 24, 2002	3.08	3.09	3.07	3.09
2558	NYSE	SF	Thu, May 23, 2002	3.09	3.09	3.09	3.09
2557	NYSE	SF	Wed, May 22, 2002	3.11	3.12	3.11	3.12
2556	NYSE	SF	Tue, May 21, 2002	3.11	3.11	3.11	3.11
2555	NYSE	SF	Mon, May 20, 2002	3.17	3.17	3.16	3.16
2554	NYSE	SF	Fri, May 17, 2002	3.20	3.22	3.19	3.19
2553	NYSE	SF	Thu, May 16, 2002	3.20	3.20	3.19	3.19
2552	NYSE	SF	Wed, May 15, 2002	3.24	3.25	3.21	3.22
2551	NYSE	SF	Tue, May 14, 2002	3.18	3.22	3.18	3.22
2550	NYSE	SF	Mon, May 13, 2002	3.23	3.23	3.18	3.18
2549	NYSE	SF	Fri, May 10, 2002	3.24	3.26	3.18	3.22
2548	NYSE	SF	Thu, May 9, 2002	3.14	3.23	3.14	3.23
2547	NYSE	SF	Wed, May 8, 2002	3.13	3.14	3.10	3.12
2546	NYSE	SF	Tue, May 7, 2002	3.11	3.13	3.09	3.13
2545	NYSE	SF	Mon, May 6, 2002	2.96	3.13	2.96	3.11
2544	NYSE	SF	Fri, May 3, 2002	2.96	2.96	2.96	2.96
2543	NYSE	SF	Thu, May 2, 2002	2.97	2.97	2.96	2.96
2542	NYSE	SF	Wed, May 1, 2002	2.97	2.97	2.97	2.97
2541	NYSE	SF	Tue, Apr 30, 2002	2.97	2.97	2.97	2.97
2540	NYSE	SF	Mon, Apr 29, 2002	2.96	2.98	2.96	2.98
2539	NYSE	SF	Fri, Apr 26, 2002	2.97	2.97	2.97	2.97
2538	NYSE	SF	Thu, Apr 25, 2002	2.98	2.98	2.97	2.97
2537	NYSE	SF	Wed, Apr 24, 2002	2.96	2.97	2.94	2.97
2536	NYSE	SF	Tue, Apr 23, 2002	2.96	2.96	2.96	2.96
2535	NYSE	SF	Mon, Apr 22, 2002	2.91	2.94	2.91	2.94
2534	NYSE	SF	Fri, Apr 19, 2002	2.92	2.93	2.91	2.91
2533	NYSE	SF	Thu, Apr 18, 2002	2.87	2.91	2.85	2.91
2532	NYSE	SF	Wed, Apr 17, 2002	2.88	2.90	2.87	2.87
2531	NYSE	SF	Tue, Apr 16, 2002	2.92	2.92	2.87	2.87
2530	NYSE	SF	Mon, Apr 15, 2002	2.94	2.94	2.90	2.90
2529	NYSE	SF	Fri, Apr 12, 2002	2.92	2.92	2.92	2.92
2528	NYSE	SF	Thu, Apr 11, 2002	2.93	2.94	2.91	2.93
2527	NYSE	SF	Wed, Apr 10, 2002	2.88	2.92	2.88	2.92
2526	NYSE	SF	Tue, Apr 9, 2002	2.90	2.90	2.89	2.89
2525	NYSE	SF	Mon, Apr 8, 2002	2.94	2.94	2.91	2.91
2524	NYSE	SF	Fri, Apr 5, 2002	2.89	2.94	2.89	2.94
2523	NYSE	SF	Thu, Apr 4, 2002	2.82	2.88	2.82	2.88
2522	NYSE	SF	Wed, Apr 3, 2002	2.84	2.84	2.84	2.84
2521	NYSE	SF	Tue, Apr 2, 2002	2.86	2.87	2.85	2.85
2520	NYSE	SF	Mon, Apr 1, 2002	2.82	2.84	2.82	2.84
2519	NYSE	SF	Thu, Mar 28, 2002	2.83	2.84	2.82	2.83
2518	NYSE	SF	Wed, Mar 27, 2002	2.89	2.89	2.83	2.83
2517	NYSE	SF	Tue, Mar 26, 2002	2.89	2.89	2.88	2.88
2516	NYSE	SF	Mon, Mar 25, 2002	2.90	2.90	2.89	2.89
2515	NYSE	SF	Fri, Mar 22, 2002	2.91	2.93	2.90	2.90
2514	NYSE	SF	Thu, Mar 21, 2002	2.89	2.89	2.89	2.89
2513	NYSE	SF	Wed, Mar 20, 2002	2.89	2.93	2.89	2.90
2512	NYSE	SF	Tue, Mar 19, 2002	2.88	2.92	2.88	2.88
2511	NYSE	SF	Mon, Mar 18, 2002	2.89	2.89	2.87	2.87
2510	NYSE	SF	Fri, Mar 15, 2002	2.87	2.93	2.87	2.87
2509	NYSE	SF	Thu, Mar 14, 2002	2.72	2.86	2.72	2.84
2508	NYSE	SF	Wed, Mar 13, 2002	2.70	2.72	2.70	2.71
2507	NYSE	SF	Tue, Mar 12, 2002	2.70	2.70	2.70	2.70
2506	NYSE	SF	Mon, Mar 11, 2002	2.70	2.70	2.69	2.69
2505	NYSE	SF	Fri, Mar 8, 2002	2.74	2.74	2.70	2.71
2504	NYSE	SF	Thu, Mar 7, 2002	2.74	2.74	2.74	2.74
2503	NYSE	SF	Wed, Mar 6, 2002	2.74	2.76	2.72	2.76
2502	NYSE	SF	Tue, Mar 5, 2002	2.76	2.76	2.75	2.75
2501	NYSE	SF	Mon, Mar 4, 2002	2.69	2.78	2.69	2.78
2500	NYSE	SF	Fri, Mar 1, 2002	2.63	2.68	2.63	2.68
2499	NYSE	SF	Thu, Feb 28, 2002	2.63	2.63	2.63	2.63
2498	NYSE	SF	Wed, Feb 27, 2002	2.63	2.63	2.62	2.63
2497	NYSE	SF	Tue, Feb 26, 2002	2.59	2.59	2.59	2.59
2496	NYSE	SF	Mon, Feb 25, 2002	2.60	2.60	2.59	2.59
2495	NYSE	SF	Fri, Feb 22, 2002	2.62	2.62	2.62	2.62
2494	NYSE	SF	Thu, Feb 21, 2002	2.62	2.64	2.61	2.61
2493	NYSE	SF	Wed, Feb 20, 2002	2.60	2.62	2.60	2.60
2492	NYSE	SF	Tue, Feb 19, 2002	2.57	2.62	2.57	2.62
2491	NYSE	SF	Fri, Feb 15, 2002	2.56	2.56	2.56	2.56
2490	NYSE	SF	Thu, Feb 14, 2002	2.54	2.57	2.54	2.57
2489	NYSE	SF	Wed, Feb 13, 2002	2.48	2.52	2.48	2.52
2488	NYSE	SF	Tue, Feb 12, 2002	2.49	2.49	2.48	2.48
2487	NYSE	SF	Mon, Feb 11, 2002	2.42	2.50	2.41	2.48
2486	NYSE	SF	Fri, Feb 8, 2002	2.42	2.42	2.41	2.41
2485	NYSE	SF	Thu, Feb 7, 2002	2.44	2.44	2.38	2.38
2484	NYSE	SF	Wed, Feb 6, 2002	2.47	2.47	2.44	2.44
2483	NYSE	SF	Tue, Feb 5, 2002	2.54	2.54	2.47	2.47
2482	NYSE	SF	Mon, Feb 4, 2002	2.53	2.53	2.53	2.53
2481	NYSE	SF	Fri, Feb 1, 2002	2.53	2.54	2.53	2.54
2480	NYSE	SF	Thu, Jan 31, 2002	2.45	2.50	2.45	2.50
2479	NYSE	SF	Wed, Jan 30, 2002	2.44	2.46	2.44	2.46
2478	NYSE	SF	Tue, Jan 29, 2002	2.43	2.44	2.43	2.44
2477	NYSE	SF	Mon, Jan 28, 2002	2.44	2.44	2.39	2.43
2476	NYSE	SF	Fri, Jan 25, 2002	2.44	2.44	2.44	2.44
2475	NYSE	SF	Thu, Jan 24, 2002	2.44	2.44	2.43	2.44
2474	NYSE	SF	Wed, Jan 23, 2002	2.44	2.46	2.44	2.44
2473	NYSE	SF	Tue, Jan 22, 2002	2.39	2.44	2.39	2.44
2472	NYSE	SF	Fri, Jan 18, 2002	2.39	2.41	2.38	2.41
2471	NYSE	SF	Thu, Jan 17, 2002	2.40	2.41	2.39	2.41
2470	NYSE	SF	Wed, Jan 16, 2002	2.39	2.40	2.39	2.40
2469	NYSE	SF	Tue, Jan 15, 2002	2.41	2.41	2.38	2.40
2468	NYSE	SF	Mon, Jan 14, 2002	2.42	2.42	2.41	2.41
2467	NYSE	SF	Fri, Jan 11, 2002	2.41	2.42	2.41	2.41
2466	NYSE	SF	Thu, Jan 10, 2002	2.39	2.44	2.39	2.39
2465	NYSE	SF	Wed, Jan 9, 2002	2.39	2.41	2.39	2.39
2464	NYSE	SF	Tue, Jan 8, 2002	2.40	2.40	2.38	2.38
2463	NYSE	SF	Mon, Jan 7, 2002	2.42	2.42	2.41	2.41
2462	NYSE	SF	Fri, Jan 4, 2002	2.37	2.41	2.37	2.41
2461	NYSE	SF	Thu, Jan 3, 2002	2.33	2.37	2.33	2.36
2460	NYSE	SF	Wed, Jan 2, 2002	2.34	2.34	2.31	2.31
2459	NYSE	SF	Mon, Dec 31, 2001	2.32	2.33	2.31	2.33
2458	NYSE	SF	Fri, Dec 28, 2001	2.30	2.33	2.30	2.32
2457	NYSE	SF	Thu, Dec 27, 2001	2.32	2.37	2.32	2.32
2456	NYSE	SF	Wed, Dec 26, 2001	2.30	2.30	2.30	2.30
2455	NYSE	SF	Mon, Dec 24, 2001	2.29	2.29	2.29	2.29
2454	NYSE	SF	Fri, Dec 21, 2001	2.31	2.32	2.30	2.31
2453	NYSE	SF	Thu, Dec 20, 2001	2.29	2.32	2.29	2.32
2452	NYSE	SF	Wed, Dec 19, 2001	2.28	2.30	2.28	2.29
2451	NYSE	SF	Tue, Dec 18, 2001	2.27	2.29	2.27	2.29
2450	NYSE	SF	Mon, Dec 17, 2001	2.27	2.27	2.27	2.27
2449	NYSE	SF	Fri, Dec 14, 2001	2.28	2.28	2.26	2.28
2448	NYSE	SF	Thu, Dec 13, 2001	2.26	2.26	2.26	2.26
2447	NYSE	SF	Wed, Dec 12, 2001	2.29	2.29	2.23	2.26
2446	NYSE	SF	Tue, Dec 11, 2001	2.24	2.27	2.24	2.27
2445	NYSE	SF	Mon, Dec 10, 2001	2.23	2.24	2.23	2.24
2444	NYSE	SF	Fri, Dec 7, 2001	2.26	2.26	2.23	2.23
2443	NYSE	SF	Thu, Dec 6, 2001	2.28	2.28	2.28	2.28
2442	NYSE	SF	Wed, Dec 5, 2001	2.28	2.29	2.27	2.29
2441	NYSE	SF	Tue, Dec 4, 2001	2.33	2.33	2.30	2.30
2440	NYSE	SF	Mon, Dec 3, 2001	2.29	2.33	2.28	2.33
2439	NYSE	SF	Fri, Nov 30, 2001	2.33	2.33	2.29	2.31
2438	NYSE	SF	Thu, Nov 29, 2001	2.30	2.33	2.30	2.33
2437	NYSE	SF	Wed, Nov 28, 2001	2.33	2.33	2.30	2.30
2436	NYSE	SF	Tue, Nov 27, 2001	2.33	2.33	2.31	2.31
2435	NYSE	SF	Mon, Nov 26, 2001	2.28	2.33	2.27	2.33
2434	NYSE	SF	Fri, Nov 23, 2001	2.29	2.29	2.27	2.28
2433	NYSE	SF	Wed, Nov 21, 2001	2.29	2.29	2.27	2.28
2432	NYSE	SF	Tue, Nov 20, 2001	2.32	2.32	2.28	2.29
2431	NYSE	SF	Mon, Nov 19, 2001	2.30	2.31	2.30	2.30
2430	NYSE	SF	Fri, Nov 16, 2001	2.31	2.31	2.29	2.29
2429	NYSE	SF	Wed, Nov 14, 2001	2.32	2.32	2.32	2.32
2428	NYSE	SF	Tue, Nov 13, 2001	2.34	2.34	2.31	2.32
2427	NYSE	SF	Mon, Nov 12, 2001	2.28	2.34	2.28	2.34
2426	NYSE	SF	Fri, Nov 9, 2001	2.30	2.30	2.28	2.28
2425	NYSE	SF	Thu, Nov 8, 2001	2.29	2.31	2.28	2.31
2424	NYSE	SF	Wed, Nov 7, 2001	2.36	2.36	2.29	2.29
2423	NYSE	SF	Fri, Nov 2, 2001	2.38	2.38	2.36	2.36
2422	NYSE	SF	Thu, Nov 1, 2001	2.37	2.37	2.32	2.37
2421	NYSE	SF	Wed, Oct 31, 2001	2.34	2.39	2.34	2.37
2420	NYSE	SF	Tue, Oct 30, 2001	2.36	2.36	2.34	2.34
2419	NYSE	SF	Mon, Oct 29, 2001	2.37	2.37	2.37	2.37
2418	NYSE	SF	Fri, Oct 26, 2001	2.36	2.38	2.36	2.38
2417	NYSE	SF	Thu, Oct 25, 2001	2.30	2.36	2.30	2.36
2416	NYSE	SF	Wed, Oct 24, 2001	2.31	2.31	2.31	2.31
2415	NYSE	SF	Tue, Oct 23, 2001	2.29	2.30	2.29	2.30
2414	NYSE	SF	Mon, Oct 22, 2001	2.29	2.30	2.29	2.30
2413	NYSE	SF	Fri, Oct 19, 2001	2.29	2.30	2.29	2.30
2412	NYSE	SF	Thu, Oct 18, 2001	2.29	2.30	2.29	2.29
2411	NYSE	SF	Wed, Oct 17, 2001	2.28	2.31	2.28	2.31
2410	NYSE	SF	Tue, Oct 16, 2001	2.27	2.29	2.27	2.27
2409	NYSE	SF	Mon, Oct 15, 2001	2.34	2.35	2.24	2.26
2408	NYSE	SF	Fri, Oct 12, 2001	2.33	2.33	2.32	2.32
2407	NYSE	SF	Thu, Oct 11, 2001	2.42	2.42	2.34	2.34
2406	NYSE	SF	Wed, Oct 10, 2001	2.33	2.43	2.27	2.43
2405	NYSE	SF	Tue, Oct 9, 2001	2.31	2.31	2.31	2.31
2404	NYSE	SF	Mon, Oct 8, 2001	2.32	2.32	2.32	2.32
2403	NYSE	SF	Fri, Oct 5, 2001	2.37	2.37	2.34	2.34
2402	NYSE	SF	Thu, Oct 4, 2001	2.32	2.40	2.31	2.37
2401	NYSE	SF	Wed, Oct 3, 2001	2.37	2.37	2.33	2.33
2400	NYSE	SF	Tue, Oct 2, 2001	2.36	2.40	2.33	2.38
2399	NYSE	SF	Mon, Oct 1, 2001	2.33	2.37	2.33	2.37
2398	NYSE	SF	Fri, Sep 28, 2001	2.29	2.35	2.29	2.35
2397	NYSE	SF	Thu, Sep 27, 2001	2.27	2.29	2.27	2.29
2396	NYSE	SF	Wed, Sep 26, 2001	2.24	2.27	2.24	2.27
2395	NYSE	SF	Tue, Sep 25, 2001	2.22	2.25	2.22	2.25
2394	NYSE	SF	Mon, Sep 24, 2001	2.22	2.24	2.22	2.22
2393	NYSE	SF	Fri, Sep 21, 2001	2.24	2.24	2.22	2.24
2392	NYSE	SF	Thu, Sep 20, 2001	2.30	2.30	2.26	2.27
2391	NYSE	SF	Wed, Sep 19, 2001	2.40	2.40	2.28	2.28
2390	NYSE	SF	Tue, Sep 18, 2001	2.44	2.44	2.41	2.41
2389	NYSE	SF	Mon, Sep 17, 2001	2.56	2.56	2.42	2.42
2388	NYSE	SF	Mon, Sep 10, 2001	2.58	2.58	2.56	2.58
2387	NYSE	SF	Fri, Sep 7, 2001	2.61	2.61	2.59	2.59
2386	NYSE	SF	Thu, Sep 6, 2001	2.68	2.68	2.67	2.67
2385	NYSE	SF	Wed, Sep 5, 2001	2.69	2.69	2.69	2.69
2384	NYSE	SF	Tue, Sep 4, 2001	2.70	2.70	2.69	2.70
2383	NYSE	SF	Fri, Aug 31, 2001	2.68	2.70	2.68	2.70
2382	NYSE	SF	Thu, Aug 30, 2001	2.69	2.69	2.69	2.69
2381	NYSE	SF	Wed, Aug 29, 2001	2.69	2.70	2.69	2.70
2380	NYSE	SF	Tue, Aug 28, 2001	2.69	2.69	2.68	2.68
2379	NYSE	SF	Mon, Aug 27, 2001	2.69	2.71	2.69	2.69
2378	NYSE	SF	Fri, Aug 24, 2001	2.67	2.68	2.67	2.68
2377	NYSE	SF	Thu, Aug 23, 2001	2.68	2.68	2.67	2.67
2376	NYSE	SF	Wed, Aug 22, 2001	2.68	2.68	2.67	2.67
2375	NYSE	SF	Tue, Aug 21, 2001	2.69	2.70	2.69	2.70
2374	NYSE	SF	Mon, Aug 20, 2001	2.69	2.69	2.67	2.67
2373	NYSE	SF	Fri, Aug 17, 2001	2.71	2.71	2.69	2.69
2372	NYSE	SF	Thu, Aug 16, 2001	2.69	2.71	2.69	2.71
2371	NYSE	SF	Wed, Aug 15, 2001	2.72	2.72	2.69	2.69
2370	NYSE	SF	Tue, Aug 14, 2001	2.68	2.70	2.68	2.70
2369	NYSE	SF	Mon, Aug 13, 2001	2.71	2.71	2.67	2.68
2368	NYSE	SF	Thu, Aug 9, 2001	2.70	2.70	2.70	2.70
2367	NYSE	SF	Wed, Aug 8, 2001	2.69	2.69	2.69	2.69
2366	NYSE	SF	Tue, Aug 7, 2001	2.70	2.71	2.70	2.71
2365	NYSE	SF	Mon, Aug 6, 2001	2.70	2.71	2.70	2.70
2364	NYSE	SF	Thu, Aug 2, 2001	2.71	2.76	2.70	2.71
2363	NYSE	SF	Wed, Aug 1, 2001	2.70	2.70	2.69	2.69
2362	NYSE	SF	Tue, Jul 31, 2001	2.71	2.71	2.70	2.70
2361	NYSE	SF	Mon, Jul 30, 2001	2.70	2.71	2.70	2.70
2360	NYSE	SF	Fri, Jul 27, 2001	2.69	2.70	2.69	2.70
2359	NYSE	SF	Thu, Jul 26, 2001	2.68	2.69	2.67	2.69
2358	NYSE	SF	Wed, Jul 25, 2001	2.69	2.69	2.69	2.69
2357	NYSE	SF	Tue, Jul 24, 2001	2.72	2.72	2.71	2.71
2356	NYSE	SF	Mon, Jul 23, 2001	2.73	2.73	2.73	2.73
2355	NYSE	SF	Fri, Jul 20, 2001	2.73	2.74	2.73	2.74
2354	NYSE	SF	Thu, Jul 19, 2001	2.74	2.74	2.73	2.73
2353	NYSE	SF	Wed, Jul 18, 2001	2.81	2.81	2.74	2.74
2352	NYSE	SF	Tue, Jul 17, 2001	2.80	2.80	2.80	2.80
2351	NYSE	SF	Mon, Jul 16, 2001	2.78	2.78	2.78	2.78
2350	NYSE	SF	Fri, Jul 13, 2001	2.76	2.76	2.76	2.76
2349	NYSE	SF	Thu, Jul 12, 2001	2.75	2.76	2.74	2.76
2348	NYSE	SF	Wed, Jul 11, 2001	2.72	2.74	2.72	2.74
2347	NYSE	SF	Tue, Jul 10, 2001	2.74	2.74	2.71	2.72
2346	NYSE	SF	Mon, Jul 9, 2001	2.73	2.74	2.73	2.74
2345	NYSE	SF	Fri, Jul 6, 2001	2.73	2.73	2.73	2.73
2344	NYSE	SF	Tue, Jul 3, 2001	2.74	2.74	2.74	2.74
2343	NYSE	SF	Mon, Jul 2, 2001	2.72	2.78	2.72	2.76
2342	NYSE	SF	Fri, Jun 29, 2001	2.70	2.70	2.70	2.70
2341	NYSE	SF	Thu, Jun 28, 2001	2.68	2.71	2.68	2.71
2340	NYSE	SF	Wed, Jun 27, 2001	2.76	2.76	2.69	2.69
2339	NYSE	SF	Tue, Jun 26, 2001	2.79	2.79	2.78	2.78
2338	NYSE	SF	Mon, Jun 25, 2001	2.79	2.79	2.78	2.79
2337	NYSE	SF	Fri, Jun 22, 2001	2.80	2.80	2.79	2.79
2336	NYSE	SF	Thu, Jun 21, 2001	2.76	2.78	2.76	2.78
2335	NYSE	SF	Wed, Jun 20, 2001	2.78	2.80	2.76	2.78
2334	NYSE	SF	Tue, Jun 19, 2001	2.78	2.79	2.76	2.76
2333	NYSE	SF	Mon, Jun 18, 2001	2.76	2.76	2.76	2.76
2332	NYSE	SF	Fri, Jun 15, 2001	2.77	2.77	2.76	2.76
2331	NYSE	SF	Thu, Jun 14, 2001	2.79	2.79	2.76	2.76
2330	NYSE	SF	Wed, Jun 13, 2001	2.80	2.80	2.79	2.79
2329	NYSE	SF	Tue, Jun 12, 2001	2.77	2.79	2.77	2.78
2328	NYSE	SF	Mon, Jun 11, 2001	2.83	2.83	2.78	2.79
2327	NYSE	SF	Fri, Jun 8, 2001	2.86	2.86	2.86	2.86
2326	NYSE	SF	Thu, Jun 7, 2001	2.84	2.87	2.84	2.87
2325	NYSE	SF	Wed, Jun 6, 2001	2.91	2.93	2.89	2.89
2324	NYSE	SF	Tue, Jun 5, 2001	2.89	2.91	2.89	2.91
2323	NYSE	SF	Mon, Jun 4, 2001	2.91	2.91	2.89	2.89
2322	NYSE	SF	Fri, Jun 1, 2001	2.91	2.91	2.89	2.90
2321	NYSE	SF	Wed, May 30, 2001	2.91	2.91	2.89	2.89
2320	NYSE	SF	Tue, May 29, 2001	2.93	2.93	2.91	2.91
2319	NYSE	SF	Fri, May 25, 2001	2.97	2.97	2.89	2.92
2318	NYSE	SF	Thu, May 24, 2001	3.00	3.00	2.99	2.99
2317	NYSE	SF	Wed, May 23, 2001	2.93	2.96	2.92	2.94
2316	NYSE	SF	Tue, May 22, 2001	2.99	2.99	2.94	2.96
2315	NYSE	SF	Mon, May 21, 2001	3.00	3.01	2.99	3.01
2314	NYSE	SF	Fri, May 18, 2001	3.00	3.01	3.00	3.00
2313	NYSE	SF	Thu, May 17, 2001	3.00	3.00	2.99	2.99
2312	NYSE	SF	Wed, May 16, 2001	3.10	3.10	3.02	3.02
2311	NYSE	SF	Tue, May 15, 2001	3.06	3.11	3.06	3.10
2310	NYSE	SF	Mon, May 14, 2001	2.89	2.96	2.89	2.96
2309	NYSE	SF	Fri, May 11, 2001	2.89	2.89	2.89	2.89
2308	NYSE	SF	Thu, May 10, 2001	2.86	2.86	2.86	2.86
2307	NYSE	SF	Wed, May 9, 2001	2.88	2.88	2.88	2.88
2306	NYSE	SF	Tue, May 8, 2001	2.88	2.88	2.88	2.88
2305	NYSE	SF	Mon, May 7, 2001	2.84	2.87	2.84	2.86
2304	NYSE	SF	Fri, May 4, 2001	2.82	2.82	2.82	2.82
2303	NYSE	SF	Thu, May 3, 2001	2.84	2.88	2.82	2.82
2302	NYSE	SF	Wed, May 2, 2001	2.87	2.87	2.86	2.87
2301	NYSE	SF	Tue, May 1, 2001	2.84	2.88	2.83	2.84
2300	NYSE	SF	Mon, Apr 30, 2001	2.81	2.82	2.81	2.82
2299	NYSE	SF	Fri, Apr 27, 2001	2.76	2.79	2.76	2.79
2298	NYSE	SF	Thu, Apr 26, 2001	2.73	2.76	2.73	2.76
2297	NYSE	SF	Wed, Apr 25, 2001	2.73	2.73	2.71	2.71
2296	NYSE	SF	Tue, Apr 24, 2001	2.79	2.79	2.73	2.73
2295	NYSE	SF	Mon, Apr 23, 2001	2.86	2.86	2.80	2.80
2294	NYSE	SF	Fri, Apr 20, 2001	2.88	2.88	2.87	2.87
2293	NYSE	SF	Thu, Apr 19, 2001	2.82	2.89	2.82	2.88
2292	NYSE	SF	Wed, Apr 18, 2001	2.68	2.84	2.68	2.80
2291	NYSE	SF	Tue, Apr 17, 2001	2.64	2.70	2.63	2.70
2290	NYSE	SF	Mon, Apr 16, 2001	2.64	2.64	2.63	2.64
2289	NYSE	SF	Thu, Apr 12, 2001	2.64	2.67	2.64	2.67
2288	NYSE	SF	Wed, Apr 11, 2001	2.61	2.67	2.61	2.66
2287	NYSE	SF	Tue, Apr 10, 2001	2.57	2.62	2.57	2.61
2286	NYSE	SF	Mon, Apr 9, 2001	2.58	2.60	2.53	2.56
2285	NYSE	SF	Fri, Apr 6, 2001	2.60	2.60	2.56	2.56
2284	NYSE	SF	Thu, Apr 5, 2001	2.60	2.61	2.58	2.61
2283	NYSE	SF	Wed, Apr 4, 2001	2.64	2.64	2.58	2.60
2282	NYSE	SF	Tue, Apr 3, 2001	2.69	2.72	2.64	2.64
2281	NYSE	SF	Mon, Apr 2, 2001	2.67	2.71	2.67	2.69
2280	NYSE	SF	Fri, Mar 30, 2001	2.65	2.67	2.64	2.67
2279	NYSE	SF	Thu, Mar 29, 2001	2.67	2.67	2.67	2.67
2278	NYSE	SF	Wed, Mar 28, 2001	2.64	2.66	2.64	2.66
2277	NYSE	SF	Tue, Mar 27, 2001	2.64	2.64	2.62	2.64
2276	NYSE	SF	Fri, Mar 23, 2001	2.62	2.67	2.62	2.64
2275	NYSE	SF	Thu, Mar 22, 2001	2.64	2.64	2.61	2.62
2274	NYSE	SF	Wed, Mar 21, 2001	2.64	2.66	2.61	2.62
2273	NYSE	SF	Tue, Mar 20, 2001	2.64	2.65	2.64	2.64
2272	NYSE	SF	Mon, Mar 19, 2001	2.64	2.65	2.64	2.64
2271	NYSE	SF	Fri, Mar 16, 2001	2.64	2.64	2.64	2.64
2270	NYSE	SF	Thu, Mar 15, 2001	2.70	2.76	2.69	2.69
2269	NYSE	SF	Wed, Mar 14, 2001	2.76	2.76	2.67	2.69
2268	NYSE	SF	Tue, Mar 13, 2001	2.77	2.81	2.76	2.78
2267	NYSE	SF	Mon, Mar 12, 2001	2.84	2.84	2.78	2.78
2266	NYSE	SF	Fri, Mar 9, 2001	2.84	2.84	2.84	2.84
2265	NYSE	SF	Thu, Mar 8, 2001	2.83	2.87	2.83	2.86
2264	NYSE	SF	Wed, Mar 7, 2001	2.83	2.83	2.82	2.82
2263	NYSE	SF	Tue, Mar 6, 2001	2.90	2.90	2.81	2.83
2262	NYSE	SF	Mon, Mar 5, 2001	2.91	2.91	2.89	2.90
2261	NYSE	SF	Fri, Mar 2, 2001	2.91	2.92	2.91	2.92
2260	NYSE	SF	Thu, Mar 1, 2001	2.91	2.92	2.89	2.92
2259	NYSE	SF	Wed, Feb 28, 2001	2.91	2.92	2.90	2.92
2258	NYSE	SF	Tue, Feb 27, 2001	2.94	2.96	2.90	2.90
2257	NYSE	SF	Mon, Feb 26, 2001	3.01	3.02	2.97	2.97
2256	NYSE	SF	Fri, Feb 23, 2001	3.06	3.06	3.02	3.02
2255	NYSE	SF	Thu, Feb 22, 2001	3.07	3.08	3.03	3.03
2254	NYSE	SF	Wed, Feb 21, 2001	3.09	3.09	3.09	3.09
2253	NYSE	SF	Tue, Feb 20, 2001	3.06	3.08	3.06	3.06
2252	NYSE	SF	Fri, Feb 16, 2001	3.08	3.09	3.03	3.03
2251	NYSE	SF	Thu, Feb 15, 2001	3.11	3.11	3.07	3.07
2250	NYSE	SF	Wed, Feb 14, 2001	2.93	3.02	2.92	3.00
2249	NYSE	SF	Tue, Feb 13, 2001	2.94	2.94	2.94	2.94
2248	NYSE	SF	Mon, Feb 12, 2001	3.00	3.00	2.94	2.94
2247	NYSE	SF	Fri, Feb 9, 2001	2.91	2.98	2.90	2.98
2246	NYSE	SF	Thu, Feb 8, 2001	2.89	2.93	2.89	2.91
2245	NYSE	SF	Wed, Feb 7, 2001	2.96	2.96	2.89	2.89
2244	NYSE	SF	Tue, Feb 6, 2001	2.91	2.92	2.91	2.92
2243	NYSE	SF	Mon, Feb 5, 2001	2.90	2.93	2.90	2.93
2242	NYSE	SF	Fri, Feb 2, 2001	2.88	2.91	2.88	2.89
2241	NYSE	SF	Thu, Feb 1, 2001	2.89	2.89	2.89	2.89
2240	NYSE	SF	Wed, Jan 31, 2001	2.78	2.82	2.78	2.82
2239	NYSE	SF	Tue, Jan 30, 2001	2.77	2.80	2.77	2.77
2238	NYSE	SF	Mon, Jan 29, 2001	2.71	2.77	2.71	2.74
2237	NYSE	SF	Fri, Jan 26, 2001	2.78	2.78	2.72	2.72
2236	NYSE	SF	Thu, Jan 25, 2001	2.69	2.78	2.69	2.78
2235	NYSE	SF	Wed, Jan 24, 2001	2.63	2.72	2.63	2.69
2234	NYSE	SF	Tue, Jan 23, 2001	2.61	2.64	2.61	2.63
2233	NYSE	SF	Mon, Jan 22, 2001	2.74	2.74	2.64	2.64
2232	NYSE	SF	Fri, Jan 19, 2001	2.54	2.76	2.54	2.76
2231	NYSE	SF	Thu, Jan 18, 2001	2.46	2.51	2.46	2.51
2230	NYSE	SF	Wed, Jan 17, 2001	2.44	2.47	2.44	2.46
2229	NYSE	SF	Tue, Jan 16, 2001	2.42	2.46	2.42	2.44
2228	NYSE	SF	Fri, Jan 12, 2001	2.46	2.47	2.38	2.42
2227	NYSE	SF	Thu, Jan 11, 2001	2.43	2.46	2.43	2.46
2226	NYSE	SF	Wed, Jan 10, 2001	2.44	2.44	2.43	2.43
2225	NYSE	SF	Tue, Jan 9, 2001	2.47	2.47	2.47	2.47
2224	NYSE	SF	Mon, Jan 8, 2001	2.51	2.51	2.44	2.50
2223	NYSE	SF	Thu, Jan 4, 2001	2.47	2.54	2.47	2.53
2222	NYSE	SF	Wed, Jan 3, 2001	2.44	2.44	2.43	2.44
2221	NYSE	SF	Tue, Jan 2, 2001	2.50	2.53	2.47	2.47
2220	NYSE	SF	Fri, Dec 29, 2000	2.51	2.53	2.51	2.53
2219	NYSE	SF	Thu, Dec 28, 2000	2.54	2.56	2.50	2.50
2218	NYSE	SF	Wed, Dec 27, 2000	2.56	2.56	2.51	2.56
2217	NYSE	SF	Tue, Dec 26, 2000	2.57	2.61	2.56	2.56
2216	NYSE	SF	Thu, Dec 21, 2000	2.56	2.58	2.56	2.58
2215	NYSE	SF	Wed, Dec 20, 2000	2.68	2.68	2.57	2.57
2214	NYSE	SF	Tue, Dec 19, 2000	2.67	2.72	2.67	2.71
2213	NYSE	SF	Mon, Dec 18, 2000	2.60	2.69	2.60	2.67
2212	NYSE	SF	Fri, Dec 15, 2000	2.58	2.61	2.58	2.61
2211	NYSE	SF	Thu, Dec 14, 2000	2.57	2.60	2.57	2.60
2210	NYSE	SF	Wed, Dec 13, 2000	2.58	2.58	2.58	2.58
2209	NYSE	SF	Tue, Dec 12, 2000	2.57	2.58	2.56	2.56
2208	NYSE	SF	Mon, Dec 11, 2000	2.58	2.61	2.58	2.60
2207	NYSE	SF	Fri, Dec 8, 2000	2.61	2.61	2.61	2.61
2206	NYSE	SF	Thu, Dec 7, 2000	2.61	2.61	2.60	2.60
2205	NYSE	SF	Tue, Dec 5, 2000	2.63	2.65	2.61	2.61
2204	NYSE	SF	Mon, Dec 4, 2000	2.61	2.61	2.60	2.60
2203	NYSE	SF	Fri, Dec 1, 2000	2.56	2.60	2.56	2.60
2202	NYSE	SF	Thu, Nov 30, 2000	2.61	2.64	2.58	2.58
2201	NYSE	SF	Wed, Nov 29, 2000	2.64	2.67	2.64	2.64
2200	NYSE	SF	Tue, Nov 28, 2000	2.64	2.64	2.64	2.64
2199	NYSE	SF	Mon, Nov 27, 2000	2.65	2.67	2.64	2.67
2198	NYSE	SF	Fri, Nov 24, 2000	2.64	2.68	2.64	2.65
2197	NYSE	SF	Wed, Nov 22, 2000	2.67	2.67	2.61	2.61
2196	NYSE	SF	Tue, Nov 21, 2000	2.81	2.81	2.67	2.67
2195	NYSE	SF	Mon, Nov 20, 2000	2.85	2.85	2.78	2.78
2194	NYSE	SF	Fri, Nov 17, 2000	2.86	2.89	2.85	2.85
2193	NYSE	SF	Thu, Nov 16, 2000	2.89	2.89	2.86	2.86
2192	NYSE	SF	Wed, Nov 15, 2000	2.97	2.97	2.92	2.92
2191	NYSE	SF	Tue, Nov 14, 2000	2.94	3.00	2.94	2.94
2190	NYSE	SF	Mon, Nov 13, 2000	2.94	2.99	2.89	2.92
2189	NYSE	SF	Fri, Nov 10, 2000	2.96	2.97	2.96	2.97
2188	NYSE	SF	Wed, Nov 8, 2000	2.96	2.96	2.96	2.96
2187	NYSE	SF	Tue, Nov 7, 2000	2.94	2.97	2.94	2.97
2186	NYSE	SF	Mon, Nov 6, 2000	2.99	3.04	2.99	3.03
2185	NYSE	SF	Fri, Nov 3, 2000	3.03	3.03	2.97	2.97
2184	NYSE	SF	Thu, Nov 2, 2000	3.06	3.06	3.03	3.03
2183	NYSE	SF	Wed, Nov 1, 2000	3.10	3.10	3.06	3.08
2182	NYSE	SF	Tue, Oct 31, 2000	2.93	3.08	2.93	3.08
2181	NYSE	SF	Mon, Oct 30, 2000	3.00	3.00	2.93	2.94
2180	NYSE	SF	Fri, Oct 27, 2000	3.19	3.19	3.00	3.01
2179	NYSE	SF	Thu, Oct 26, 2000	3.14	3.22	3.11	3.22
2178	NYSE	SF	Wed, Oct 25, 2000	3.17	3.17	3.17	3.17
2177	NYSE	SF	Tue, Oct 24, 2000	3.21	3.26	3.19	3.19
2176	NYSE	SF	Mon, Oct 23, 2000	3.13	3.19	3.11	3.18
2175	NYSE	SF	Fri, Oct 20, 2000	3.13	3.13	3.11	3.13
2174	NYSE	SF	Thu, Oct 19, 2000	3.10	3.17	3.10	3.11
2173	NYSE	SF	Wed, Oct 18, 2000	3.14	3.14	3.06	3.06
2172	NYSE	SF	Tue, Oct 17, 2000	3.29	3.29	3.13	3.17
2171	NYSE	SF	Mon, Oct 16, 2000	3.31	3.32	3.24	3.32
2170	NYSE	SF	Fri, Oct 13, 2000	3.15	3.31	3.15	3.29
2169	NYSE	SF	Thu, Oct 12, 2000	3.15	3.17	3.11	3.14
2168	NYSE	SF	Wed, Oct 11, 2000	3.03	3.17	3.03	3.13
2167	NYSE	SF	Tue, Oct 10, 2000	3.01	3.06	3.01	3.03
2166	NYSE	SF	Mon, Oct 9, 2000	3.00	3.06	2.97	3.03
2165	NYSE	SF	Fri, Oct 6, 2000	3.03	3.03	3.00	3.03
2164	NYSE	SF	Thu, Oct 5, 2000	2.94	3.06	2.94	3.03
2163	NYSE	SF	Wed, Oct 4, 2000	3.00	3.00	2.94	2.94
2162	NYSE	SF	Tue, Oct 3, 2000	3.00	3.15	3.00	3.03
2161	NYSE	SF	Mon, Oct 2, 2000	2.94	2.97	2.92	2.97
2160	NYSE	SF	Fri, Sep 29, 2000	2.92	2.97	2.86	2.97
2159	NYSE	SF	Thu, Sep 28, 2000	2.78	2.94	2.78	2.94
2158	NYSE	SF	Wed, Sep 27, 2000	2.69	2.79	2.69	2.78
2157	NYSE	SF	Tue, Sep 26, 2000	2.69	2.75	2.69	2.69
2156	NYSE	SF	Mon, Sep 25, 2000	2.69	2.69	2.67	2.67
2155	NYSE	SF	Fri, Sep 22, 2000	2.72	2.72	2.68	2.71
2154	NYSE	SF	Thu, Sep 21, 2000	2.72	2.72	2.72	2.72
2153	NYSE	SF	Wed, Sep 20, 2000	2.68	2.71	2.68	2.69
2152	NYSE	SF	Tue, Sep 19, 2000	2.68	2.72	2.68	2.71
2151	NYSE	SF	Mon, Sep 18, 2000	2.81	2.81	2.67	2.67
2150	NYSE	SF	Fri, Sep 15, 2000	2.89	2.89	2.78	2.78
2149	NYSE	SF	Thu, Sep 14, 2000	2.92	2.92	2.89	2.89
2148	NYSE	SF	Wed, Sep 13, 2000	2.89	2.92	2.85	2.85
2147	NYSE	SF	Tue, Sep 12, 2000	2.90	2.94	2.89	2.92
2146	NYSE	SF	Mon, Sep 11, 2000	2.94	2.94	2.89	2.92
2145	NYSE	SF	Fri, Sep 8, 2000	2.92	2.96	2.92	2.92
2144	NYSE	SF	Thu, Sep 7, 2000	2.92	2.94	2.90	2.90
2143	NYSE	SF	Wed, Sep 6, 2000	2.90	2.96	2.90	2.90
2142	NYSE	SF	Tue, Sep 5, 2000	2.92	3.00	2.92	2.93
2141	NYSE	SF	Fri, Sep 1, 2000	2.92	2.94	2.89	2.89
2140	NYSE	SF	Thu, Aug 31, 2000	2.93	2.99	2.89	2.89
2139	NYSE	SF	Wed, Aug 30, 2000	2.75	2.94	2.75	2.90
2138	NYSE	SF	Tue, Aug 29, 2000	2.67	2.72	2.61	2.72
2137	NYSE	SF	Mon, Aug 28, 2000	2.60	2.67	2.58	2.64
2136	NYSE	SF	Fri, Aug 25, 2000	2.81	2.81	2.58	2.58
2135	NYSE	SF	Thu, Aug 24, 2000	2.44	2.89	2.44	2.85
2134	NYSE	SF	Wed, Aug 23, 2000	2.44	2.44	2.42	2.42
2133	NYSE	SF	Tue, Aug 22, 2000	2.42	2.51	2.42	2.44
2132	NYSE	SF	Mon, Aug 21, 2000	2.44	2.44	2.42	2.43
2131	NYSE	SF	Fri, Aug 18, 2000	2.44	2.47	2.43	2.43
2130	NYSE	SF	Thu, Aug 17, 2000	2.44	2.44	2.43	2.43
2129	NYSE	SF	Wed, Aug 16, 2000	2.47	2.47	2.42	2.42
2128	NYSE	SF	Tue, Aug 15, 2000	2.46	2.46	2.44	2.44
2127	NYSE	SF	Mon, Aug 14, 2000	2.49	2.50	2.47	2.47
2126	NYSE	SF	Fri, Aug 11, 2000	2.50	2.50	2.50	2.50
2125	NYSE	SF	Thu, Aug 10, 2000	2.46	2.50	2.44	2.49
2124	NYSE	SF	Wed, Aug 9, 2000	2.54	2.54	2.49	2.49
2123	NYSE	SF	Tue, Aug 8, 2000	2.56	2.56	2.54	2.54
2122	NYSE	SF	Mon, Aug 7, 2000	2.58	2.58	2.53	2.56
2121	NYSE	SF	Fri, Aug 4, 2000	2.65	2.65	2.63	2.63
2120	NYSE	SF	Thu, Aug 3, 2000	2.63	2.65	2.63	2.65
2119	NYSE	SF	Wed, Aug 2, 2000	2.65	2.67	2.63	2.63
2118	NYSE	SF	Tue, Aug 1, 2000	2.63	2.75	2.63	2.64
2117	NYSE	SF	Mon, Jul 31, 2000	2.50	2.61	2.50	2.61
2116	NYSE	SF	Fri, Jul 28, 2000	2.44	2.50	2.44	2.50
2115	NYSE	SF	Thu, Jul 27, 2000	2.44	2.44	2.44	2.44
2114	NYSE	SF	Wed, Jul 26, 2000	2.49	2.49	2.46	2.46
2113	NYSE	SF	Tue, Jul 25, 2000	2.47	2.47	2.46	2.46
2112	NYSE	SF	Mon, Jul 24, 2000	2.47	2.47	2.47	2.47
2111	NYSE	SF	Fri, Jul 21, 2000	2.49	2.49	2.49	2.49
2110	NYSE	SF	Thu, Jul 20, 2000	2.47	2.50	2.47	2.50
2109	NYSE	SF	Wed, Jul 19, 2000	2.50	2.50	2.49	2.49
2108	NYSE	SF	Tue, Jul 18, 2000	2.54	2.54	2.49	2.49
2107	NYSE	SF	Mon, Jul 17, 2000	2.53	2.54	2.53	2.53
2106	NYSE	SF	Fri, Jul 14, 2000	2.53	2.54	2.53	2.53
2105	NYSE	SF	Thu, Jul 13, 2000	2.56	2.56	2.53	2.53
2104	NYSE	SF	Wed, Jul 12, 2000	2.50	2.56	2.50	2.56
2103	NYSE	SF	Tue, Jul 11, 2000	2.49	2.49	2.47	2.47
2102	NYSE	SF	Mon, Jul 10, 2000	2.44	2.46	2.44	2.46
2101	NYSE	SF	Fri, Jul 7, 2000	2.35	2.44	2.35	2.43
2100	NYSE	SF	Thu, Jul 6, 2000	2.31	2.36	2.28	2.36
2099	NYSE	SF	Wed, Jul 5, 2000	2.31	2.31	2.31	2.31
2098	NYSE	SF	Mon, Jul 3, 2000	2.33	2.33	2.29	2.32
2097	NYSE	SF	Fri, Jun 30, 2000	2.33	2.33	2.33	2.33
2096	NYSE	SF	Thu, Jun 29, 2000	2.39	2.39	2.35	2.35
2095	NYSE	SF	Wed, Jun 28, 2000	2.38	2.42	2.38	2.42
2094	NYSE	SF	Tue, Jun 27, 2000	2.33	2.39	2.33	2.39
2093	NYSE	SF	Fri, Jun 23, 2000	2.32	2.33	2.31	2.31
2092	NYSE	SF	Thu, Jun 22, 2000	2.31	2.31	2.29	2.29
2091	NYSE	SF	Wed, Jun 21, 2000	2.29	2.32	2.28	2.32
2090	NYSE	SF	Tue, Jun 20, 2000	2.29	2.31	2.28	2.31
2089	NYSE	SF	Mon, Jun 19, 2000	2.33	2.33	2.28	2.31
2088	NYSE	SF	Fri, Jun 16, 2000	2.32	2.32	2.31	2.32
2087	NYSE	SF	Thu, Jun 15, 2000	2.32	2.32	2.31	2.32
2086	NYSE	SF	Wed, Jun 14, 2000	2.33	2.39	2.33	2.33
2085	NYSE	SF	Tue, Jun 13, 2000	2.33	2.33	2.33	2.33
2084	NYSE	SF	Mon, Jun 12, 2000	2.32	2.32	2.31	2.32
2083	NYSE	SF	Fri, Jun 9, 2000	2.25	2.33	2.25	2.32
2082	NYSE	SF	Thu, Jun 8, 2000	2.26	2.26	2.24	2.25
2081	NYSE	SF	Wed, Jun 7, 2000	2.21	2.26	2.21	2.26
2080	NYSE	SF	Tue, Jun 6, 2000	2.21	2.26	2.21	2.21
2079	NYSE	SF	Mon, Jun 5, 2000	2.17	2.19	2.17	2.18
2078	NYSE	SF	Fri, Jun 2, 2000	2.15	2.17	2.14	2.17
2077	NYSE	SF	Thu, Jun 1, 2000	2.11	2.17	2.11	2.17
2076	NYSE	SF	Tue, May 30, 2000	2.14	2.14	2.11	2.11
2075	NYSE	SF	Fri, May 26, 2000	2.17	2.17	2.14	2.14
2074	NYSE	SF	Thu, May 25, 2000	2.17	2.18	2.17	2.18
2073	NYSE	SF	Wed, May 24, 2000	2.14	2.19	2.11	2.17
2072	NYSE	SF	Tue, May 23, 2000	2.14	2.14	2.13	2.14
2071	NYSE	SF	Mon, May 22, 2000	2.22	2.22	2.14	2.15
2070	NYSE	SF	Fri, May 19, 2000	2.33	2.33	2.22	2.25
2069	NYSE	SF	Wed, May 17, 2000	2.38	2.38	2.35	2.35
2068	NYSE	SF	Tue, May 16, 2000	2.40	2.40	2.40	2.40
2067	NYSE	SF	Mon, May 15, 2000	2.40	2.40	2.32	2.38
2066	NYSE	SF	Fri, May 12, 2000	2.40	2.40	2.36	2.39
2065	NYSE	SF	Thu, May 11, 2000	2.36	2.44	2.36	2.44
2064	NYSE	SF	Wed, May 10, 2000	2.39	2.39	2.33	2.38
2063	NYSE	SF	Tue, May 9, 2000	2.40	2.40	2.39	2.39
2062	NYSE	SF	Mon, May 8, 2000	2.42	2.42	2.40	2.40
2061	NYSE	SF	Fri, May 5, 2000	2.43	2.44	2.42	2.42
2060	NYSE	SF	Thu, May 4, 2000	2.43	2.43	2.43	2.43
2059	NYSE	SF	Wed, May 3, 2000	2.46	2.46	2.42	2.42
2058	NYSE	SF	Tue, May 2, 2000	2.50	2.50	2.47	2.49
2057	NYSE	SF	Mon, May 1, 2000	2.38	2.39	2.38	2.39
2056	NYSE	SF	Fri, Apr 28, 2000	2.38	2.38	2.38	2.38
2055	NYSE	SF	Thu, Apr 27, 2000	2.39	2.42	2.35	2.35
2054	NYSE	SF	Wed, Apr 26, 2000	2.33	2.36	2.33	2.36
2053	NYSE	SF	Tue, Apr 25, 2000	2.22	2.35	2.22	2.33
2052	NYSE	SF	Mon, Apr 24, 2000	2.21	2.21	2.21	2.21
2051	NYSE	SF	Thu, Apr 20, 2000	2.22	2.22	2.22	2.22
2050	NYSE	SF	Wed, Apr 19, 2000	2.25	2.25	2.22	2.24
2049	NYSE	SF	Tue, Apr 18, 2000	2.22	2.22	2.19	2.22
2048	NYSE	SF	Mon, Apr 17, 2000	2.28	2.28	2.22	2.22
2047	NYSE	SF	Fri, Apr 14, 2000	2.39	2.42	2.28	2.28
2046	NYSE	SF	Thu, Apr 13, 2000	2.44	2.44	2.42	2.42
2045	NYSE	SF	Wed, Apr 12, 2000	2.44	2.44	2.42	2.42
2044	NYSE	SF	Tue, Apr 11, 2000	2.50	2.50	2.44	2.47
2043	NYSE	SF	Mon, Apr 10, 2000	2.50	2.53	2.50	2.53
2042	NYSE	SF	Fri, Apr 7, 2000	2.40	2.54	2.40	2.53
2041	NYSE	SF	Thu, Apr 6, 2000	2.43	2.43	2.43	2.43
2040	NYSE	SF	Wed, Apr 5, 2000	2.44	2.44	2.42	2.43
2039	NYSE	SF	Tue, Apr 4, 2000	2.60	2.63	2.44	2.44
2038	NYSE	SF	Mon, Apr 3, 2000	2.42	2.63	2.42	2.57
2037	NYSE	SF	Fri, Mar 31, 2000	2.40	2.44	2.39	2.39
2036	NYSE	SF	Thu, Mar 30, 2000	2.42	2.42	2.42	2.42
2035	NYSE	SF	Wed, Mar 29, 2000	2.42	2.42	2.39	2.39
2034	NYSE	SF	Tue, Mar 28, 2000	2.42	2.42	2.36	2.39
2033	NYSE	SF	Fri, Mar 24, 2000	2.40	2.44	2.40	2.44
2032	NYSE	SF	Thu, Mar 23, 2000	2.39	2.40	2.36	2.39
2031	NYSE	SF	Wed, Mar 22, 2000	2.40	2.40	2.39	2.40
2030	NYSE	SF	Tue, Mar 21, 2000	2.42	2.43	2.42	2.43
2029	NYSE	SF	Mon, Mar 20, 2000	2.47	2.50	2.44	2.44
2028	NYSE	SF	Fri, Mar 17, 2000	2.38	2.44	2.38	2.44
2027	NYSE	SF	Thu, Mar 16, 2000	2.36	2.43	2.36	2.40
2026	NYSE	SF	Wed, Mar 15, 2000	2.36	2.36	2.33	2.33
2025	NYSE	SF	Tue, Mar 14, 2000	2.39	2.42	2.39	2.39
2024	NYSE	SF	Mon, Mar 13, 2000	2.47	2.47	2.38	2.39
2023	NYSE	SF	Fri, Mar 10, 2000	2.50	2.50	2.44	2.44
2022	NYSE	SF	Thu, Mar 9, 2000	2.53	2.53	2.44	2.47
2021	NYSE	SF	Wed, Mar 8, 2000	2.50	2.60	2.50	2.56
2020	NYSE	SF	Tue, Mar 7, 2000	2.53	2.54	2.49	2.50
2019	NYSE	SF	Mon, Mar 6, 2000	2.51	2.56	2.50	2.56
2018	NYSE	SF	Fri, Mar 3, 2000	2.54	2.54	2.53	2.53
2017	NYSE	SF	Thu, Mar 2, 2000	2.49	2.54	2.47	2.53
2016	NYSE	SF	Wed, Mar 1, 2000	2.47	2.49	2.47	2.49
2015	NYSE	SF	Tue, Feb 29, 2000	2.44	2.49	2.44	2.47
2014	NYSE	SF	Mon, Feb 28, 2000	2.47	2.50	2.42	2.42
2013	NYSE	SF	Fri, Feb 25, 2000	2.46	2.49	2.44	2.44
2012	NYSE	SF	Thu, Feb 24, 2000	2.47	2.47	2.46	2.46
2011	NYSE	SF	Wed, Feb 23, 2000	2.53	2.56	2.47	2.47
2010	NYSE	SF	Tue, Feb 22, 2000	2.38	2.39	2.36	2.39
2009	NYSE	SF	Fri, Feb 18, 2000	2.38	2.38	2.35	2.35
2008	NYSE	SF	Thu, Feb 17, 2000	2.38	2.39	2.38	2.39
2007	NYSE	SF	Wed, Feb 16, 2000	2.38	2.38	2.38	2.38
2006	NYSE	SF	Tue, Feb 15, 2000	2.28	2.44	2.28	2.39
2005	NYSE	SF	Mon, Feb 14, 2000	2.33	2.33	2.25	2.25
2004	NYSE	SF	Fri, Feb 11, 2000	2.33	2.33	2.31	2.31
2003	NYSE	SF	Thu, Feb 10, 2000	2.33	2.33	2.33	2.33
2002	NYSE	SF	Wed, Feb 9, 2000	2.40	2.40	2.33	2.33
2001	NYSE	SF	Tue, Feb 8, 2000	2.40	2.40	2.40	2.40
2000	NYSE	SF	Mon, Feb 7, 2000	2.40	2.42	2.39	2.42
1999	NYSE	SF	Fri, Feb 4, 2000	2.44	2.47	2.39	2.42
1998	NYSE	SF	Thu, Feb 3, 2000	2.38	2.42	2.38	2.42
1997	NYSE	SF	Wed, Feb 2, 2000	2.32	2.42	2.32	2.38
1996	NYSE	SF	Tue, Feb 1, 2000	2.32	2.32	2.32	2.32
1995	NYSE	SF	Mon, Jan 31, 2000	2.35	2.43	2.32	2.32
1994	NYSE	SF	Fri, Jan 28, 2000	2.31	2.38	2.31	2.38
1993	NYSE	SF	Thu, Jan 27, 2000	2.33	2.33	2.31	2.31
1992	NYSE	SF	Wed, Jan 26, 2000	2.26	2.32	2.25	2.29
1991	NYSE	SF	Tue, Jan 25, 2000	2.24	2.29	2.22	2.26
1990	NYSE	SF	Mon, Jan 24, 2000	2.28	2.28	2.24	2.24
1989	NYSE	SF	Fri, Jan 21, 2000	2.22	2.25	2.22	2.25
1988	NYSE	SF	Thu, Jan 20, 2000	2.26	2.26	2.22	2.22
1987	NYSE	SF	Wed, Jan 19, 2000	2.25	2.28	2.25	2.26
1986	NYSE	SF	Tue, Jan 18, 2000	2.21	2.26	2.21	2.25
1985	NYSE	SF	Fri, Jan 14, 2000	2.25	2.25	2.21	2.21
1984	NYSE	SF	Thu, Jan 13, 2000	2.28	2.28	2.26	2.26
1983	NYSE	SF	Wed, Jan 12, 2000	2.19	2.38	2.19	2.31
1982	NYSE	SF	Tue, Jan 11, 2000	2.21	2.21	2.19	2.19
1981	NYSE	SF	Mon, Jan 10, 2000	2.19	2.22	2.19	2.22
1980	NYSE	SF	Fri, Jan 7, 2000	2.22	2.22	2.21	2.21
1979	NYSE	SF	Thu, Jan 6, 2000	2.11	2.19	2.11	2.19
1978	NYSE	SF	Wed, Jan 5, 2000	2.13	2.14	2.13	2.13
1977	NYSE	SF	Tue, Jan 4, 2000	2.14	2.17	2.13	2.13
1976	NYSE	SF	Mon, Jan 3, 2000	2.19	2.19	2.14	2.14
1975	NYSE	SF	Fri, Dec 31, 1999	2.18	2.21	2.18	2.19
1974	NYSE	SF	Thu, Dec 30, 1999	2.17	2.19	2.14	2.19
1973	NYSE	SF	Wed, Dec 29, 1999	2.19	2.19	2.15	2.15
1972	NYSE	SF	Tue, Dec 28, 1999	2.19	2.21	2.17	2.19
1971	NYSE	SF	Mon, Dec 27, 1999	2.19	2.19	2.17	2.17
1970	NYSE	SF	Thu, Dec 23, 1999	2.17	2.22	2.17	2.19
1969	NYSE	SF	Wed, Dec 22, 1999	2.22	2.22	2.19	2.19
1968	NYSE	SF	Tue, Dec 21, 1999	2.24	2.24	2.19	2.21
1967	NYSE	SF	Mon, Dec 20, 1999	2.26	2.26	2.24	2.24
1966	NYSE	SF	Fri, Dec 17, 1999	2.28	2.28	2.25	2.25
1965	NYSE	SF	Thu, Dec 16, 1999	2.29	2.29	2.28	2.28
1964	NYSE	SF	Wed, Dec 15, 1999	2.25	2.28	2.25	2.26
1963	NYSE	SF	Tue, Dec 14, 1999	2.35	2.35	2.25	2.25
1962	NYSE	SF	Mon, Dec 13, 1999	2.29	2.32	2.29	2.32
1961	NYSE	SF	Fri, Dec 10, 1999	2.28	2.32	2.28	2.28
1960	NYSE	SF	Thu, Dec 9, 1999	2.25	2.29	2.22	2.29
1959	NYSE	SF	Wed, Dec 8, 1999	2.29	2.29	2.28	2.28
1958	NYSE	SF	Tue, Dec 7, 1999	2.33	2.33	2.25	2.31
1957	NYSE	SF	Mon, Dec 6, 1999	2.35	2.35	2.35	2.35
1956	NYSE	SF	Fri, Dec 3, 1999	2.36	2.36	2.35	2.35
1955	NYSE	SF	Thu, Dec 2, 1999	2.28	2.35	2.28	2.35
1954	NYSE	SF	Wed, Dec 1, 1999	2.31	2.33	2.31	2.31
1953	NYSE	SF	Tue, Nov 30, 1999	2.33	2.33	2.31	2.31
1952	NYSE	SF	Mon, Nov 29, 1999	2.38	2.38	2.33	2.36
1951	NYSE	SF	Fri, Nov 26, 1999	2.36	2.36	2.35	2.35
1950	NYSE	SF	Wed, Nov 24, 1999	2.33	2.36	2.33	2.35
1949	NYSE	SF	Tue, Nov 23, 1999	2.32	2.33	2.32	2.33
1948	NYSE	SF	Mon, Nov 22, 1999	2.39	2.39	2.32	2.32
1947	NYSE	SF	Fri, Nov 19, 1999	2.44	2.44	2.40	2.40
1946	NYSE	SF	Thu, Nov 18, 1999	2.56	2.56	2.44	2.44
1945	NYSE	SF	Wed, Nov 17, 1999	2.61	2.61	2.56	2.56
1944	NYSE	SF	Tue, Nov 16, 1999	2.61	2.65	2.61	2.64
1943	NYSE	SF	Mon, Nov 15, 1999	2.61	2.64	2.61	2.61
1942	NYSE	SF	Fri, Nov 12, 1999	2.39	2.61	2.39	2.61
1941	NYSE	SF	Thu, Nov 11, 1999	2.39	2.39	2.36	2.36
1940	NYSE	SF	Wed, Nov 10, 1999	2.42	2.42	2.42	2.42
1939	NYSE	SF	Tue, Nov 9, 1999	2.39	2.42	2.38	2.42
1938	NYSE	SF	Mon, Nov 8, 1999	2.38	2.38	2.36	2.36
1937	NYSE	SF	Fri, Nov 5, 1999	2.33	2.39	2.33	2.39
1936	NYSE	SF	Thu, Nov 4, 1999	2.33	2.33	2.31	2.31
1935	NYSE	SF	Wed, Nov 3, 1999	2.38	2.38	2.35	2.35
1934	NYSE	SF	Tue, Nov 2, 1999	2.36	2.38	2.36	2.38
1933	NYSE	SF	Mon, Nov 1, 1999	2.44	2.44	2.36	2.36
1932	NYSE	SF	Fri, Oct 29, 1999	2.49	2.49	2.42	2.42
1931	NYSE	SF	Thu, Oct 28, 1999	2.46	2.50	2.46	2.50
1930	NYSE	SF	Wed, Oct 27, 1999	2.51	2.51	2.46	2.47
1929	NYSE	SF	Tue, Oct 26, 1999	2.57	2.57	2.50	2.54
1928	NYSE	SF	Mon, Oct 25, 1999	2.54	2.61	2.54	2.60
1927	NYSE	SF	Fri, Oct 22, 1999	2.56	2.58	2.50	2.54
1926	NYSE	SF	Thu, Oct 21, 1999	2.64	2.64	2.53	2.53
1925	NYSE	SF	Wed, Oct 20, 1999	2.51	2.67	2.51	2.64
1924	NYSE	SF	Tue, Oct 19, 1999	2.56	2.56	2.51	2.51
1923	NYSE	SF	Mon, Oct 18, 1999	2.44	2.54	2.44	2.53
1922	NYSE	SF	Fri, Oct 15, 1999	2.26	2.39	2.25	2.35
1921	NYSE	SF	Thu, Oct 14, 1999	2.22	2.28	2.22	2.26
1920	NYSE	SF	Wed, Oct 13, 1999	2.19	2.19	2.19	2.19
1919	NYSE	SF	Tue, Oct 12, 1999	2.22	2.25	2.22	2.22
1918	NYSE	SF	Mon, Oct 11, 1999	2.19	2.28	2.19	2.25
1917	NYSE	SF	Fri, Oct 8, 1999	2.11	2.17	2.10	2.17
1916	NYSE	SF	Thu, Oct 7, 1999	2.06	2.08	2.06	2.08
1915	NYSE	SF	Wed, Oct 6, 1999	2.04	2.06	2.03	2.04
1914	NYSE	SF	Tue, Oct 5, 1999	2.00	2.03	2.00	2.01
1913	NYSE	SF	Mon, Oct 4, 1999	1.97	2.03	1.97	2.00
1912	NYSE	SF	Fri, Oct 1, 1999	1.99	1.99	1.97	1.99
1911	NYSE	SF	Thu, Sep 30, 1999	2.00	2.01	1.99	1.99
1910	NYSE	SF	Wed, Sep 29, 1999	2.01	2.01	2.00	2.00
1909	NYSE	SF	Tue, Sep 28, 1999	2.04	2.04	2.01	2.01
1908	NYSE	SF	Mon, Sep 27, 1999	2.00	2.04	2.00	2.03
1907	NYSE	SF	Fri, Sep 24, 1999	2.03	2.06	2.01	2.01
1906	NYSE	SF	Thu, Sep 23, 1999	2.06	2.06	2.03	2.03
1905	NYSE	SF	Wed, Sep 22, 1999	2.07	2.07	2.07	2.07
1904	NYSE	SF	Tue, Sep 21, 1999	2.08	2.08	2.06	2.06
1903	NYSE	SF	Mon, Sep 20, 1999	2.08	2.08	2.07	2.07
1902	NYSE	SF	Fri, Sep 17, 1999	2.11	2.11	2.08	2.08
1901	NYSE	SF	Thu, Sep 16, 1999	2.11	2.15	2.11	2.14
1900	NYSE	SF	Wed, Sep 15, 1999	2.07	2.10	2.07	2.10
1899	NYSE	SF	Tue, Sep 14, 1999	2.08	2.08	2.08	2.08
1898	NYSE	SF	Mon, Sep 13, 1999	2.10	2.10	2.08	2.08
1897	NYSE	SF	Fri, Sep 10, 1999	2.10	2.11	2.10	2.10
1896	NYSE	SF	Thu, Sep 9, 1999	2.08	2.10	2.08	2.10
1895	NYSE	SF	Wed, Sep 8, 1999	2.08	2.10	2.08	2.10
1894	NYSE	SF	Tue, Sep 7, 1999	2.08	2.11	2.08	2.08
1893	NYSE	SF	Fri, Sep 3, 1999	2.07	2.08	2.07	2.08
1892	NYSE	SF	Thu, Sep 2, 1999	2.08	2.08	2.08	2.08
1891	NYSE	SF	Wed, Sep 1, 1999	2.08	2.11	2.08	2.10
1890	NYSE	SF	Tue, Aug 31, 1999	2.11	2.14	2.08	2.08
1889	NYSE	SF	Mon, Aug 30, 1999	2.13	2.13	2.11	2.11
1888	NYSE	SF	Fri, Aug 27, 1999	2.14	2.14	2.13	2.13
1887	NYSE	SF	Thu, Aug 26, 1999	2.14	2.14	2.14	2.14
1886	NYSE	SF	Wed, Aug 25, 1999	2.11	2.15	2.11	2.14
1885	NYSE	SF	Tue, Aug 24, 1999	2.14	2.14	2.10	2.10
1884	NYSE	SF	Mon, Aug 23, 1999	2.08	2.17	2.08	2.14
1883	NYSE	SF	Fri, Aug 20, 1999	2.10	2.10	2.08	2.08
1882	NYSE	SF	Thu, Aug 19, 1999	2.11	2.11	2.08	2.10
1881	NYSE	SF	Wed, Aug 18, 1999	2.08	2.08	2.08	2.08
1880	NYSE	SF	Tue, Aug 17, 1999	2.10	2.10	2.08	2.08
1879	NYSE	SF	Mon, Aug 16, 1999	2.08	2.08	2.07	2.07
1878	NYSE	SF	Fri, Aug 13, 1999	2.06	2.06	2.06	2.06
1877	NYSE	SF	Thu, Aug 12, 1999	2.07	2.07	2.06	2.06
1876	NYSE	SF	Wed, Aug 11, 1999	2.06	2.08	2.06	2.07
1875	NYSE	SF	Tue, Aug 10, 1999	2.08	2.08	2.01	2.06
1874	NYSE	SF	Mon, Aug 9, 1999	2.13	2.13	2.08	2.08
1873	NYSE	SF	Fri, Aug 6, 1999	2.14	2.14	2.14	2.14
1872	NYSE	SF	Thu, Aug 5, 1999	2.11	2.13	2.11	2.11
1871	NYSE	SF	Wed, Aug 4, 1999	2.11	2.11	2.11	2.11
1870	NYSE	SF	Tue, Aug 3, 1999	2.14	2.14	2.10	2.13
1869	NYSE	SF	Mon, Aug 2, 1999	2.17	2.17	2.14	2.14
1868	NYSE	SF	Fri, Jul 30, 1999	2.13	2.15	2.13	2.13
1867	NYSE	SF	Thu, Jul 29, 1999	2.15	2.15	2.13	2.14
1866	NYSE	SF	Wed, Jul 28, 1999	2.13	2.13	2.13	2.13
1865	NYSE	SF	Tue, Jul 27, 1999	2.14	2.14	2.13	2.13
1864	NYSE	SF	Mon, Jul 26, 1999	2.15	2.18	2.14	2.14
1863	NYSE	SF	Fri, Jul 23, 1999	2.14	2.17	2.14	2.15
1862	NYSE	SF	Thu, Jul 22, 1999	2.13	2.13	2.11	2.11
1861	NYSE	SF	Wed, Jul 21, 1999	2.14	2.14	2.11	2.11
1860	NYSE	SF	Tue, Jul 20, 1999	2.14	2.14	2.14	2.14
1859	NYSE	SF	Mon, Jul 19, 1999	2.14	2.15	2.13	2.14
1858	NYSE	SF	Fri, Jul 16, 1999	2.11	2.14	2.11	2.13
1857	NYSE	SF	Thu, Jul 15, 1999	2.11	2.11	2.11	2.11
1856	NYSE	SF	Wed, Jul 14, 1999	2.11	2.11	2.11	2.11
1855	NYSE	SF	Tue, Jul 13, 1999	2.14	2.14	2.11	2.11
1854	NYSE	SF	Mon, Jul 12, 1999	2.11	2.17	2.11	2.17
1853	NYSE	SF	Fri, Jul 9, 1999	2.17	2.17	2.08	2.08
1852	NYSE	SF	Thu, Jul 8, 1999	2.15	2.15	2.15	2.15
1851	NYSE	SF	Wed, Jul 7, 1999	2.08	2.19	2.08	2.15
1850	NYSE	SF	Tue, Jul 6, 1999	2.13	2.13	2.11	2.11
1849	NYSE	SF	Fri, Jul 2, 1999	2.11	2.14	2.11	2.14
1848	NYSE	SF	Thu, Jul 1, 1999	2.10	2.13	2.10	2.13
1847	NYSE	SF	Wed, Jun 30, 1999	2.06	2.07	2.06	2.07
1846	NYSE	SF	Tue, Jun 29, 1999	2.06	2.06	2.06	2.06
1845	NYSE	SF	Mon, Jun 28, 1999	2.07	2.07	2.07	2.07
1844	NYSE	SF	Fri, Jun 25, 1999	2.07	2.08	2.07	2.07
1843	NYSE	SF	Wed, Jun 23, 1999	2.07	2.08	2.07	2.08
1842	NYSE	SF	Tue, Jun 22, 1999	2.08	2.08	2.08	2.08
1841	NYSE	SF	Mon, Jun 21, 1999	2.06	2.06	2.06	2.06
1840	NYSE	SF	Fri, Jun 18, 1999	2.08	2.08	2.06	2.06
1839	NYSE	SF	Thu, Jun 17, 1999	2.04	2.13	2.04	2.10
1838	NYSE	SF	Wed, Jun 16, 1999	1.99	2.06	1.99	2.04
1837	NYSE	SF	Tue, Jun 15, 1999	2.00	2.00	1.99	1.99
1836	NYSE	SF	Mon, Jun 14, 1999	2.03	2.03	2.00	2.01
1835	NYSE	SF	Fri, Jun 11, 1999	2.00	2.00	2.00	2.00
1834	NYSE	SF	Thu, Jun 10, 1999	2.01	2.01	2.00	2.00
1833	NYSE	SF	Wed, Jun 9, 1999	1.99	2.00	1.99	1.99
1832	NYSE	SF	Tue, Jun 8, 1999	2.00	2.00	1.97	1.99
1831	NYSE	SF	Mon, Jun 7, 1999	1.99	2.00	1.99	2.00
1830	NYSE	SF	Fri, Jun 4, 1999	2.00	2.01	2.00	2.01
1829	NYSE	SF	Thu, Jun 3, 1999	2.01	2.01	2.00	2.00
1828	NYSE	SF	Wed, Jun 2, 1999	2.10	2.10	1.99	2.00
1827	NYSE	SF	Tue, Jun 1, 1999	2.11	2.11	2.10	2.10
1826	NYSE	SF	Fri, May 28, 1999	2.13	2.14	2.13	2.13
1825	NYSE	SF	Thu, May 27, 1999	2.17	2.17	2.14	2.14
1824	NYSE	SF	Wed, May 26, 1999	2.17	2.17	2.14	2.17
1823	NYSE	SF	Tue, May 25, 1999	2.29	2.29	2.17	2.17
1822	NYSE	SF	Mon, May 24, 1999	2.22	2.36	2.22	2.32
1821	NYSE	SF	Fri, May 21, 1999	2.19	2.19	2.18	2.19
1820	NYSE	SF	Thu, May 20, 1999	2.24	2.24	2.21	2.21
1819	NYSE	SF	Wed, May 19, 1999	2.24	2.25	2.22	2.22
1818	NYSE	SF	Tue, May 18, 1999	2.25	2.25	2.22	2.22
1817	NYSE	SF	Mon, May 17, 1999	2.25	2.25	2.22	2.25
1816	NYSE	SF	Fri, May 14, 1999	2.28	2.29	2.26	2.28
1815	NYSE	SF	Thu, May 13, 1999	2.25	2.31	2.25	2.25
1814	NYSE	SF	Wed, May 12, 1999	2.31	2.31	2.22	2.26
1813	NYSE	SF	Tue, May 11, 1999	2.33	2.33	2.28	2.31
1812	NYSE	SF	Mon, May 10, 1999	2.33	2.36	2.32	2.35
1811	NYSE	SF	Fri, May 7, 1999	2.28	2.31	2.28	2.31
1810	NYSE	SF	Thu, May 6, 1999	2.29	2.29	2.29	2.29
1809	NYSE	SF	Wed, May 5, 1999	2.29	2.29	2.29	2.29
1808	NYSE	SF	Tue, May 4, 1999	2.25	2.31	2.25	2.31
1807	NYSE	SF	Mon, May 3, 1999	2.25	2.25	2.25	2.25
1806	NYSE	SF	Fri, Apr 30, 1999	2.28	2.28	2.25	2.25
1805	NYSE	SF	Thu, Apr 29, 1999	2.38	2.38	2.28	2.28
1804	NYSE	SF	Wed, Apr 28, 1999	2.36	2.38	2.36	2.38
1803	NYSE	SF	Tue, Apr 27, 1999	2.28	2.36	2.28	2.36
1802	NYSE	SF	Mon, Apr 26, 1999	2.22	2.26	2.22	2.26
1801	NYSE	SF	Fri, Apr 23, 1999	2.19	2.22	2.19	2.19
1800	NYSE	SF	Thu, Apr 22, 1999	2.14	2.19	2.14	2.17
1799	NYSE	SF	Wed, Apr 21, 1999	2.14	2.14	2.14	2.14
1798	NYSE	SF	Tue, Apr 20, 1999	2.14	2.14	2.14	2.14
1797	NYSE	SF	Mon, Apr 19, 1999	2.14	2.17	2.14	2.15
1796	NYSE	SF	Fri, Apr 16, 1999	2.19	2.19	2.14	2.14
1795	NYSE	SF	Thu, Apr 15, 1999	2.25	2.26	2.19	2.19
1794	NYSE	SF	Wed, Apr 14, 1999	2.28	2.36	2.25	2.25
1793	NYSE	SF	Tue, Apr 13, 1999	2.19	2.31	2.19	2.25
1792	NYSE	SF	Mon, Apr 12, 1999	2.18	2.18	2.18	2.18
1791	NYSE	SF	Fri, Apr 9, 1999	2.17	2.19	2.17	2.19
1790	NYSE	SF	Thu, Apr 8, 1999	2.15	2.18	2.15	2.18
1789	NYSE	SF	Wed, Apr 7, 1999	2.14	2.19	2.11	2.13
1788	NYSE	SF	Tue, Apr 6, 1999	2.14	2.14	2.11	2.11
1787	NYSE	SF	Mon, Apr 5, 1999	2.03	2.11	2.03	2.10
1786	NYSE	SF	Thu, Apr 1, 1999	2.00	2.00	2.00	2.00
1785	NYSE	SF	Wed, Mar 31, 1999	2.03	2.08	2.00	2.00
1784	NYSE	SF	Tue, Mar 30, 1999	2.13	2.13	2.06	2.06
1783	NYSE	SF	Mon, Mar 29, 1999	2.10	2.14	2.10	2.13
1782	NYSE	SF	Fri, Mar 26, 1999	2.08	2.11	2.08	2.10
1781	NYSE	SF	Thu, Mar 25, 1999	2.11	2.11	2.06	2.06
1780	NYSE	SF	Wed, Mar 24, 1999	2.04	2.11	2.04	2.11
1779	NYSE	SF	Tue, Mar 23, 1999	2.07	2.08	2.04	2.04
1778	NYSE	SF	Mon, Mar 22, 1999	2.08	2.08	2.08	2.08
1777	NYSE	SF	Fri, Mar 19, 1999	2.17	2.17	2.08	2.08
1776	NYSE	SF	Thu, Mar 18, 1999	2.06	2.14	2.06	2.14
1775	NYSE	SF	Wed, Mar 17, 1999	2.04	2.07	2.04	2.06
1774	NYSE	SF	Tue, Mar 16, 1999	2.03	2.06	2.03	2.04
1773	NYSE	SF	Mon, Mar 15, 1999	2.06	2.06	2.00	2.00
1772	NYSE	SF	Fri, Mar 12, 1999	2.03	2.03	2.00	2.03
1771	NYSE	SF	Thu, Mar 11, 1999	2.11	2.11	2.06	2.06
1770	NYSE	SF	Wed, Mar 10, 1999	2.17	2.18	2.14	2.14
1769	NYSE	SF	Tue, Mar 9, 1999	2.17	2.19	2.15	2.18
1768	NYSE	SF	Mon, Mar 8, 1999	2.11	2.18	2.11	2.18
1767	NYSE	SF	Fri, Mar 5, 1999	2.14	2.14	2.11	2.11
1766	NYSE	SF	Thu, Mar 4, 1999	2.17	2.17	2.15	2.15
1765	NYSE	SF	Wed, Mar 3, 1999	2.15	2.18	2.15	2.15
1764	NYSE	SF	Tue, Mar 2, 1999	2.14	2.17	2.14	2.17
1763	NYSE	SF	Mon, Mar 1, 1999	2.17	2.17	2.17	2.17
1762	NYSE	SF	Fri, Feb 26, 1999	2.17	2.19	2.14	2.18
1761	NYSE	SF	Thu, Feb 25, 1999	2.19	2.22	2.18	2.22
1760	NYSE	SF	Wed, Feb 24, 1999	2.18	2.18	2.17	2.18
1759	NYSE	SF	Tue, Feb 23, 1999	2.15	2.19	2.15	2.18
1758	NYSE	SF	Mon, Feb 22, 1999	2.14	2.17	2.14	2.17
1757	NYSE	SF	Fri, Feb 19, 1999	2.18	2.19	2.14	2.14
1756	NYSE	SF	Thu, Feb 18, 1999	2.21	2.21	2.17	2.17
1755	NYSE	SF	Wed, Feb 17, 1999	2.25	2.25	2.21	2.21
1754	NYSE	SF	Tue, Feb 16, 1999	2.26	2.26	2.25	2.25
1753	NYSE	SF	Fri, Feb 12, 1999	2.25	2.25	2.22	2.24
1752	NYSE	SF	Thu, Feb 11, 1999	2.29	2.29	2.28	2.28
1751	NYSE	SF	Wed, Feb 10, 1999	2.31	2.33	2.31	2.32
1750	NYSE	SF	Tue, Feb 9, 1999	2.31	2.42	2.31	2.31
1749	NYSE	SF	Mon, Feb 8, 1999	2.39	2.39	2.33	2.33
1748	NYSE	SF	Fri, Feb 5, 1999	2.41	2.41	2.37	2.38
1747	NYSE	SF	Thu, Feb 4, 1999	2.17	2.57	2.17	2.38
1746	NYSE	SF	Wed, Feb 3, 1999	2.16	2.17	2.12	2.14
1745	NYSE	SF	Tue, Feb 2, 1999	2.10	2.14	2.10	2.13
1744	NYSE	SF	Mon, Feb 1, 1999	2.12	2.12	2.10	2.10
1743	NYSE	SF	Fri, Jan 29, 1999	2.12	2.13	2.10	2.13
1742	NYSE	SF	Thu, Jan 28, 1999	2.17	2.17	2.12	2.12
1741	NYSE	SF	Wed, Jan 27, 1999	2.16	2.17	2.13	2.17
1740	NYSE	SF	Tue, Jan 26, 1999	2.14	2.14	2.14	2.14
1739	NYSE	SF	Mon, Jan 25, 1999	2.14	2.14	2.12	2.12
1738	NYSE	SF	Fri, Jan 22, 1999	2.12	2.12	2.12	2.12
1737	NYSE	SF	Thu, Jan 21, 1999	2.10	2.14	2.10	2.12
1736	NYSE	SF	Wed, Jan 20, 1999	2.06	2.12	2.06	2.10
1735	NYSE	SF	Tue, Jan 19, 1999	2.05	2.06	2.05	2.06
1734	NYSE	SF	Fri, Jan 15, 1999	2.05	2.05	2.05	2.05
1733	NYSE	SF	Thu, Jan 14, 1999	2.06	2.09	2.05	2.05
1732	NYSE	SF	Wed, Jan 13, 1999	2.16	2.16	2.09	2.09
1731	NYSE	SF	Tue, Jan 12, 1999	2.17	2.18	2.14	2.18
1730	NYSE	SF	Mon, Jan 11, 1999	2.28	2.28	2.12	2.18
1729	NYSE	SF	Fri, Jan 8, 1999	2.34	2.35	2.30	2.30
1728	NYSE	SF	Thu, Jan 7, 1999	2.30	2.38	2.30	2.35
1727	NYSE	SF	Wed, Jan 6, 1999	2.29	2.33	2.28	2.33
1726	NYSE	SF	Tue, Jan 5, 1999	2.30	2.31	2.22	2.31
1725	NYSE	SF	Mon, Jan 4, 1999	2.24	2.33	2.21	2.29
1724	NYSE	SF	Thu, Dec 31, 1998	2.04	2.21	2.01	2.21
1723	NYSE	SF	Wed, Dec 30, 1998	1.98	2.05	1.98	2.04
1722	NYSE	SF	Tue, Dec 29, 1998	2.04	2.04	1.98	2.02
1721	NYSE	SF	Mon, Dec 28, 1998	2.05	2.06	2.04	2.05
1720	NYSE	SF	Thu, Dec 24, 1998	1.98	2.04	1.98	2.02
1719	NYSE	SF	Wed, Dec 23, 1998	2.04	2.04	1.96	1.97
1718	NYSE	SF	Tue, Dec 22, 1998	2.10	2.10	2.01	2.01
1717	NYSE	SF	Mon, Dec 21, 1998	2.08	2.22	2.06	2.10
1716	NYSE	SF	Fri, Dec 18, 1998	2.12	2.12	2.08	2.08
1715	NYSE	SF	Thu, Dec 17, 1998	2.10	2.14	2.10	2.12
1714	NYSE	SF	Wed, Dec 16, 1998	2.08	2.12	2.06	2.10
1713	NYSE	SF	Tue, Dec 15, 1998	2.06	2.09	2.06	2.08
1712	NYSE	SF	Mon, Dec 14, 1998	2.17	2.17	2.12	2.12
1711	NYSE	SF	Fri, Dec 11, 1998	2.17	2.17	2.17	2.17
1710	NYSE	SF	Thu, Dec 10, 1998	2.22	2.22	2.20	2.20
1709	NYSE	SF	Wed, Dec 9, 1998	2.26	2.26	2.25	2.25
1708	NYSE	SF	Tue, Dec 8, 1998	2.26	2.29	2.22	2.28
1707	NYSE	SF	Mon, Dec 7, 1998	2.25	2.25	2.25	2.25
1706	NYSE	SF	Fri, Dec 4, 1998	2.24	2.26	2.24	2.26
1705	NYSE	SF	Thu, Dec 3, 1998	2.30	2.33	2.26	2.26
1704	NYSE	SF	Wed, Dec 2, 1998	2.33	2.33	2.30	2.30
1703	NYSE	SF	Tue, Dec 1, 1998	2.28	2.35	2.28	2.35
1702	NYSE	SF	Mon, Nov 30, 1998	2.41	2.41	2.30	2.30
1701	NYSE	SF	Fri, Nov 27, 1998	2.39	2.41	2.39	2.41
1700	NYSE	SF	Wed, Nov 25, 1998	2.42	2.42	2.37	2.41
1699	NYSE	SF	Tue, Nov 24, 1998	2.38	2.46	2.38	2.42
1698	NYSE	SF	Mon, Nov 23, 1998	2.34	2.38	2.33	2.35
1697	NYSE	SF	Fri, Nov 20, 1998	2.35	2.35	2.34	2.35
1696	NYSE	SF	Thu, Nov 19, 1998	2.38	2.38	2.35	2.37
1695	NYSE	SF	Wed, Nov 18, 1998	2.43	2.43	2.38	2.39
1694	NYSE	SF	Tue, Nov 17, 1998	2.45	2.47	2.45	2.45
1693	NYSE	SF	Mon, Nov 16, 1998	2.46	2.46	2.43	2.43
1692	NYSE	SF	Fri, Nov 13, 1998	2.46	2.46	2.46	2.46
1691	NYSE	SF	Thu, Nov 12, 1998	2.49	2.49	2.49	2.49
1690	NYSE	SF	Wed, Nov 11, 1998	2.49	2.49	2.49	2.49
1689	NYSE	SF	Tue, Nov 10, 1998	2.54	2.54	2.51	2.51
1688	NYSE	SF	Mon, Nov 9, 1998	2.55	2.57	2.54	2.55
1687	NYSE	SF	Fri, Nov 6, 1998	2.54	2.57	2.54	2.55
1686	NYSE	SF	Thu, Nov 5, 1998	2.54	2.57	2.51	2.51
1685	NYSE	SF	Wed, Nov 4, 1998	2.35	2.59	2.35	2.53
1684	NYSE	SF	Tue, Nov 3, 1998	2.24	2.33	2.24	2.33
1683	NYSE	SF	Mon, Nov 2, 1998	2.16	2.22	2.14	2.22
1682	NYSE	SF	Fri, Oct 30, 1998	2.12	2.14	2.12	2.13
1681	NYSE	SF	Thu, Oct 29, 1998	2.13	2.14	2.12	2.14
1680	NYSE	SF	Wed, Oct 28, 1998	2.06	2.14	2.06	2.13
1679	NYSE	SF	Tue, Oct 27, 1998	2.10	2.12	2.09	2.10
1678	NYSE	SF	Mon, Oct 26, 1998	2.06	2.12	2.06	2.12
1677	NYSE	SF	Fri, Oct 23, 1998	2.06	2.08	2.05	2.08
1676	NYSE	SF	Thu, Oct 22, 1998	2.04	2.08	2.04	2.08
1675	NYSE	SF	Wed, Oct 21, 1998	2.02	2.02	2.01	2.01
1674	NYSE	SF	Tue, Oct 20, 1998	1.97	2.02	1.97	2.00
1673	NYSE	SF	Mon, Oct 19, 1998	1.96	1.96	1.93	1.94
1672	NYSE	SF	Fri, Oct 16, 1998	2.08	2.08	1.96	1.96
1671	NYSE	SF	Thu, Oct 15, 1998	1.97	2.05	1.97	2.05
1670	NYSE	SF	Wed, Oct 14, 1998	2.01	2.02	1.96	1.98
1669	NYSE	SF	Tue, Oct 13, 1998	2.01	2.02	2.01	2.02
1668	NYSE	SF	Mon, Oct 12, 1998	2.01	2.06	2.01	2.06
1667	NYSE	SF	Fri, Oct 9, 1998	1.98	2.02	1.98	2.02
1666	NYSE	SF	Thu, Oct 8, 1998	2.06	2.06	1.98	2.00
1665	NYSE	SF	Wed, Oct 7, 1998	2.10	2.10	2.09	2.09
1664	NYSE	SF	Tue, Oct 6, 1998	2.10	2.12	2.10	2.10
1663	NYSE	SF	Mon, Oct 5, 1998	2.17	2.17	2.10	2.12
1662	NYSE	SF	Fri, Oct 2, 1998	2.18	2.20	2.13	2.18
1661	NYSE	SF	Thu, Oct 1, 1998	2.21	2.21	2.20	2.20
1660	NYSE	SF	Wed, Sep 30, 1998	2.21	2.24	2.21	2.22
1659	NYSE	SF	Tue, Sep 29, 1998	2.25	2.25	2.24	2.24
1658	NYSE	SF	Mon, Sep 28, 1998	2.28	2.28	2.25	2.25
1657	NYSE	SF	Fri, Sep 25, 1998	2.25	2.25	2.25	2.25
1656	NYSE	SF	Thu, Sep 24, 1998	2.28	2.28	2.25	2.25
1655	NYSE	SF	Wed, Sep 23, 1998	2.20	2.25	2.20	2.25
1654	NYSE	SF	Tue, Sep 22, 1998	2.14	2.18	2.14	2.18
1653	NYSE	SF	Mon, Sep 21, 1998	2.14	2.14	2.13	2.13
1652	NYSE	SF	Fri, Sep 18, 1998	2.17	2.17	2.14	2.14
1651	NYSE	SF	Thu, Sep 17, 1998	2.22	2.22	2.17	2.17
1650	NYSE	SF	Wed, Sep 16, 1998	2.22	2.26	2.22	2.26
1649	NYSE	SF	Tue, Sep 15, 1998	2.29	2.30	2.28	2.28
1648	NYSE	SF	Mon, Sep 14, 1998	2.28	2.30	2.28	2.29
1647	NYSE	SF	Fri, Sep 11, 1998	2.22	2.25	2.22	2.25
1646	NYSE	SF	Thu, Sep 10, 1998	2.28	2.30	2.24	2.25
1645	NYSE	SF	Wed, Sep 9, 1998	2.26	2.29	2.26	2.28
1644	NYSE	SF	Tue, Sep 8, 1998	2.22	2.30	2.21	2.29
1643	NYSE	SF	Fri, Sep 4, 1998	2.20	2.20	2.18	2.18
1642	NYSE	SF	Thu, Sep 3, 1998	2.22	2.22	2.20	2.21
1641	NYSE	SF	Wed, Sep 2, 1998	2.14	2.28	2.14	2.25
1640	NYSE	SF	Tue, Sep 1, 1998	2.00	2.16	2.00	2.12
1639	NYSE	SF	Mon, Aug 31, 1998	2.20	2.20	2.01	2.02
1638	NYSE	SF	Fri, Aug 28, 1998	2.28	2.30	2.22	2.22
1637	NYSE	SF	Thu, Aug 27, 1998	2.54	2.54	2.20	2.24
1636	NYSE	SF	Wed, Aug 26, 1998	2.57	2.57	2.54	2.54
1635	NYSE	SF	Tue, Aug 25, 1998	2.55	2.59	2.53	2.59
1634	NYSE	SF	Mon, Aug 24, 1998	2.54	2.57	2.51	2.57
1633	NYSE	SF	Fri, Aug 21, 1998	2.67	2.67	2.55	2.55
1632	NYSE	SF	Thu, Aug 20, 1998	2.78	2.78	2.70	2.70
1631	NYSE	SF	Wed, Aug 19, 1998	2.80	2.80	2.80	2.80
1630	NYSE	SF	Tue, Aug 18, 1998	2.76	2.78	2.76	2.78
1629	NYSE	SF	Mon, Aug 17, 1998	2.79	2.79	2.75	2.75
1628	NYSE	SF	Fri, Aug 14, 1998	2.76	2.80	2.75	2.80
1627	NYSE	SF	Thu, Aug 13, 1998	2.76	2.76	2.74	2.74
1626	NYSE	SF	Wed, Aug 12, 1998	2.78	2.78	2.75	2.78
1625	NYSE	SF	Tue, Aug 11, 1998	2.86	2.86	2.78	2.79
1624	NYSE	SF	Mon, Aug 10, 1998	2.88	2.88	2.88	2.88
1623	NYSE	SF	Fri, Aug 7, 1998	2.78	2.86	2.78	2.84
1622	NYSE	SF	Thu, Aug 6, 1998	2.75	2.80	2.75	2.78
1621	NYSE	SF	Wed, Aug 5, 1998	2.75	2.79	2.75	2.76
1620	NYSE	SF	Tue, Aug 4, 1998	2.90	2.90	2.70	2.72
1619	NYSE	SF	Mon, Aug 3, 1998	2.94	2.94	2.84	2.91
1618	NYSE	SF	Fri, Jul 31, 1998	3.06	3.06	2.90	2.94
1617	NYSE	SF	Thu, Jul 30, 1998	3.13	3.13	3.06	3.06
1616	NYSE	SF	Wed, Jul 29, 1998	3.12	3.15	3.12	3.13
1615	NYSE	SF	Tue, Jul 28, 1998	3.31	3.31	3.15	3.15
1614	NYSE	SF	Mon, Jul 27, 1998	3.33	3.33	3.28	3.28
1613	NYSE	SF	Fri, Jul 24, 1998	3.33	3.35	3.32	3.35
1612	NYSE	SF	Thu, Jul 23, 1998	3.39	3.39	3.33	3.33
1611	NYSE	SF	Wed, Jul 22, 1998	3.37	3.39	3.36	3.39
1610	NYSE	SF	Tue, Jul 21, 1998	3.41	3.41	3.37	3.37
1609	NYSE	SF	Mon, Jul 20, 1998	3.41	3.41	3.40	3.41
1608	NYSE	SF	Fri, Jul 17, 1998	3.52	3.52	3.39	3.39
1607	NYSE	SF	Thu, Jul 16, 1998	3.39	3.49	3.37	3.49
1606	NYSE	SF	Wed, Jul 15, 1998	3.23	3.36	3.23	3.36
1605	NYSE	SF	Tue, Jul 14, 1998	3.17	3.27	3.17	3.24
1604	NYSE	SF	Mon, Jul 13, 1998	3.20	3.20	3.17	3.17
1603	NYSE	SF	Fri, Jul 10, 1998	3.20	3.20	3.20	3.20
1602	NYSE	SF	Thu, Jul 9, 1998	3.19	3.21	3.19	3.21
1601	NYSE	SF	Wed, Jul 8, 1998	3.17	3.17	3.17	3.17
1600	NYSE	SF	Tue, Jul 7, 1998	3.15	3.19	3.15	3.16
1599	NYSE	SF	Mon, Jul 6, 1998	3.10	3.10	3.10	3.10
1598	NYSE	SF	Thu, Jul 2, 1998	3.31	3.36	3.10	3.10
1597	NYSE	SF	Wed, Jul 1, 1998	3.21	3.28	3.21	3.25
1596	NYSE	SF	Tue, Jun 30, 1998	3.16	3.23	3.16	3.21
1595	NYSE	SF	Mon, Jun 29, 1998	3.17	3.20	3.15	3.19
1594	NYSE	SF	Fri, Jun 26, 1998	3.19	3.21	3.19	3.20
1593	NYSE	SF	Thu, Jun 25, 1998	3.20	3.20	3.16	3.16
1592	NYSE	SF	Wed, Jun 24, 1998	3.20	3.20	3.17	3.17
1591	NYSE	SF	Tue, Jun 23, 1998	3.16	3.17	3.12	3.17
1590	NYSE	SF	Mon, Jun 22, 1998	3.10	3.15	3.07	3.15
1589	NYSE	SF	Fri, Jun 19, 1998	3.04	3.08	3.02	3.07
1588	NYSE	SF	Thu, Jun 18, 1998	3.15	3.16	3.04	3.04
1587	NYSE	SF	Wed, Jun 17, 1998	3.19	3.19	3.15	3.16
1586	NYSE	SF	Tue, Jun 16, 1998	3.15	3.16	3.12	3.16
1585	NYSE	SF	Mon, Jun 15, 1998	3.17	3.20	3.13	3.16
1584	NYSE	SF	Fri, Jun 12, 1998	3.19	3.20	3.12	3.17
1583	NYSE	SF	Thu, Jun 11, 1998	3.23	3.25	3.17	3.17
1582	NYSE	SF	Wed, Jun 10, 1998	3.25	3.25	3.23	3.24
1581	NYSE	SF	Tue, Jun 9, 1998	3.25	3.25	3.23	3.25
1580	NYSE	SF	Mon, Jun 8, 1998	3.25	3.27	3.20	3.23
1579	NYSE	SF	Fri, Jun 5, 1998	3.25	3.28	3.23	3.28
1578	NYSE	SF	Thu, Jun 4, 1998	3.19	3.23	3.19	3.21
1577	NYSE	SF	Wed, Jun 3, 1998	3.25	3.28	3.17	3.17
1576	NYSE	SF	Tue, Jun 2, 1998	3.24	3.25	3.23	3.23
1575	NYSE	SF	Mon, Jun 1, 1998	3.31	3.31	3.23	3.23
1574	NYSE	SF	Fri, May 29, 1998	3.15	3.31	3.15	3.31
1573	NYSE	SF	Thu, May 28, 1998	3.08	3.15	3.08	3.12
1572	NYSE	SF	Wed, May 27, 1998	3.12	3.12	3.07	3.07
1571	NYSE	SF	Tue, May 26, 1998	3.31	3.31	3.15	3.15
1570	NYSE	SF	Fri, May 22, 1998	1.63	1.67	1.63	1.65
1569	NYSE	SF	Thu, May 21, 1998	1.61	1.64	1.60	1.63
1568	NYSE	SF	Wed, May 20, 1998	1.64	1.64	1.61	1.63
1567	NYSE	SF	Tue, May 19, 1998	1.64	1.65	1.63	1.63
1566	NYSE	SF	Mon, May 18, 1998	1.63	1.65	1.63	1.64
1565	NYSE	SF	Fri, May 15, 1998	1.66	1.67	1.65	1.66
1564	NYSE	SF	Thu, May 14, 1998	1.65	1.65	1.61	1.65
1563	NYSE	SF	Wed, May 13, 1998	1.64	1.65	1.63	1.65
1562	NYSE	SF	Tue, May 12, 1998	1.63	1.64	1.63	1.63
1561	NYSE	SF	Mon, May 11, 1998	1.63	1.64	1.61	1.64
1560	NYSE	SF	Fri, May 8, 1998	1.61	1.63	1.60	1.63
1559	NYSE	SF	Thu, May 7, 1998	1.61	1.67	1.61	1.61
1558	NYSE	SF	Wed, May 6, 1998	1.55	1.63	1.55	1.63
1557	NYSE	SF	Tue, May 5, 1998	1.59	1.60	1.53	1.53
1556	NYSE	SF	Mon, May 4, 1998	1.61	1.61	1.57	1.59
1555	NYSE	SF	Fri, May 1, 1998	1.63	1.63	1.62	1.63
1554	NYSE	SF	Thu, Apr 30, 1998	1.61	1.64	1.59	1.62
1553	NYSE	SF	Wed, Apr 29, 1998	1.65	1.65	1.59	1.60
1552	NYSE	SF	Tue, Apr 28, 1998	1.64	1.67	1.64	1.67
1551	NYSE	SF	Mon, Apr 27, 1998	1.69	1.69	1.63	1.64
1550	NYSE	SF	Fri, Apr 24, 1998	1.84	1.85	1.81	1.81
1549	NYSE	SF	Thu, Apr 23, 1998	1.90	1.90	1.85	1.85
1548	NYSE	SF	Wed, Apr 22, 1998	1.90	1.92	1.89	1.89
1547	NYSE	SF	Tue, Apr 21, 1998	1.93	1.93	1.88	1.90
1546	NYSE	SF	Mon, Apr 20, 1998	1.90	1.93	1.90	1.93
1545	NYSE	SF	Fri, Apr 17, 1998	1.87	1.90	1.87	1.90
1544	NYSE	SF	Thu, Apr 16, 1998	1.91	1.91	1.88	1.90
1543	NYSE	SF	Wed, Apr 15, 1998	1.96	1.96	1.90	1.92
1542	NYSE	SF	Tue, Apr 14, 1998	1.96	2.01	1.94	1.96
1541	NYSE	SF	Mon, Apr 13, 1998	1.91	2.02	1.91	1.96
1540	NYSE	SF	Thu, Apr 9, 1998	1.80	1.88	1.80	1.88
1539	NYSE	SF	Wed, Apr 8, 1998	1.77	1.79	1.77	1.79
1538	NYSE	SF	Tue, Apr 7, 1998	1.77	1.77	1.73	1.77
1537	NYSE	SF	Mon, Apr 6, 1998	1.80	1.83	1.75	1.79
1536	NYSE	SF	Fri, Apr 3, 1998	1.76	1.76	1.73	1.76
1535	NYSE	SF	Thu, Apr 2, 1998	1.77	1.77	1.75	1.75
1534	NYSE	SF	Wed, Apr 1, 1998	1.81	1.81	1.76	1.77
1533	NYSE	SF	Tue, Mar 31, 1998	1.79	1.83	1.79	1.80
1532	NYSE	SF	Mon, Mar 30, 1998	1.79	1.80	1.75	1.79
1531	NYSE	SF	Fri, Mar 27, 1998	1.64	1.79	1.64	1.76
1530	NYSE	SF	Thu, Mar 26, 1998	1.60	1.64	1.60	1.61
1529	NYSE	SF	Wed, Mar 25, 1998	1.57	1.61	1.57	1.60
1528	NYSE	SF	Tue, Mar 24, 1998	1.53	1.57	1.53	1.56
1527	NYSE	SF	Mon, Mar 23, 1998	1.53	1.53	1.52	1.53
1526	NYSE	SF	Fri, Mar 20, 1998	1.53	1.55	1.53	1.55
1525	NYSE	SF	Thu, Mar 19, 1998	1.53	1.53	1.51	1.53
1524	NYSE	SF	Wed, Mar 18, 1998	1.51	1.53	1.50	1.52
1523	NYSE	SF	Tue, Mar 17, 1998	1.51	1.52	1.51	1.52
1522	NYSE	SF	Mon, Mar 16, 1998	1.52	1.53	1.51	1.53
1521	NYSE	SF	Fri, Mar 13, 1998	1.52	1.53	1.51	1.52
1520	NYSE	SF	Thu, Mar 12, 1998	1.52	1.52	1.47	1.49
1519	NYSE	SF	Wed, Mar 11, 1998	1.55	1.55	1.53	1.53
1518	NYSE	SF	Tue, Mar 10, 1998	1.55	1.55	1.53	1.55
1517	NYSE	SF	Mon, Mar 9, 1998	1.52	1.53	1.52	1.53
1516	NYSE	SF	Fri, Mar 6, 1998	1.53	1.53	1.52	1.53
1515	NYSE	SF	Thu, Mar 5, 1998	1.56	1.56	1.53	1.53
1514	NYSE	SF	Wed, Mar 4, 1998	1.59	1.59	1.56	1.57
1513	NYSE	SF	Tue, Mar 3, 1998	1.47	1.59	1.47	1.56
1512	NYSE	SF	Mon, Mar 2, 1998	1.42	1.47	1.42	1.47
1511	NYSE	SF	Fri, Feb 27, 1998	1.44	1.44	1.42	1.42
1510	NYSE	SF	Thu, Feb 26, 1998	1.46	1.46	1.44	1.44
1509	NYSE	SF	Wed, Feb 25, 1998	1.44	1.46	1.44	1.44
1508	NYSE	SF	Tue, Feb 24, 1998	1.44	1.46	1.43	1.45
1507	NYSE	SF	Mon, Feb 23, 1998	1.40	1.44	1.39	1.44
1506	NYSE	SF	Fri, Feb 20, 1998	1.39	1.40	1.38	1.39
1505	NYSE	SF	Thu, Feb 19, 1998	1.43	1.44	1.38	1.38
1504	NYSE	SF	Wed, Feb 18, 1998	1.46	1.46	1.43	1.43
1503	NYSE	SF	Tue, Feb 17, 1998	1.46	1.46	1.44	1.44
1502	NYSE	SF	Fri, Feb 13, 1998	1.44	1.46	1.43	1.44
1501	NYSE	SF	Thu, Feb 12, 1998	1.47	1.47	1.46	1.46
1500	NYSE	SF	Wed, Feb 11, 1998	1.46	1.46	1.45	1.46
1499	NYSE	SF	Tue, Feb 10, 1998	1.40	1.46	1.40	1.46
1498	NYSE	SF	Mon, Feb 9, 1998	1.40	1.40	1.39	1.40
1497	NYSE	SF	Fri, Feb 6, 1998	1.37	1.39	1.36	1.39
1496	NYSE	SF	Thu, Feb 5, 1998	1.36	1.38	1.36	1.36
1495	NYSE	SF	Wed, Feb 4, 1998	1.35	1.38	1.34	1.34
1494	NYSE	SF	Tue, Feb 3, 1998	1.35	1.36	1.34	1.35
1493	NYSE	SF	Mon, Feb 2, 1998	1.37	1.41	1.35	1.35
1492	NYSE	SF	Fri, Jan 30, 1998	1.39	1.39	1.37	1.37
1491	NYSE	SF	Thu, Jan 29, 1998	1.38	1.39	1.37	1.37
1490	NYSE	SF	Wed, Jan 28, 1998	1.37	1.37	1.36	1.37
1489	NYSE	SF	Tue, Jan 27, 1998	1.37	1.38	1.37	1.37
1488	NYSE	SF	Mon, Jan 26, 1998	1.37	1.37	1.36	1.36
1487	NYSE	SF	Fri, Jan 23, 1998	1.38	1.38	1.37	1.37
1486	NYSE	SF	Thu, Jan 22, 1998	1.37	1.37	1.37	1.37
1485	NYSE	SF	Wed, Jan 21, 1998	1.39	1.39	1.37	1.37
1484	NYSE	SF	Tue, Jan 20, 1998	1.41	1.42	1.37	1.39
1483	NYSE	SF	Fri, Jan 16, 1998	1.37	1.41	1.34	1.41
1482	NYSE	SF	Thu, Jan 15, 1998	1.41	1.41	1.36	1.36
1481	NYSE	SF	Wed, Jan 14, 1998	1.44	1.45	1.42	1.42
1480	NYSE	SF	Tue, Jan 13, 1998	1.42	1.44	1.42	1.44
1479	NYSE	SF	Mon, Jan 12, 1998	1.44	1.45	1.41	1.42
1478	NYSE	SF	Fri, Jan 9, 1998	1.51	1.51	1.40	1.45
1477	NYSE	SF	Thu, Jan 8, 1998	1.57	1.57	1.52	1.52
1476	NYSE	SF	Wed, Jan 7, 1998	1.60	1.60	1.58	1.58
1475	NYSE	SF	Tue, Jan 6, 1998	1.66	1.66	1.61	1.61
1474	NYSE	SF	Mon, Jan 5, 1998	1.63	1.68	1.63	1.66
1473	NYSE	SF	Fri, Jan 2, 1998	1.68	1.68	1.63	1.63
1472	NYSE	SF	Wed, Dec 31, 1997	1.59	1.70	1.59	1.70
1471	NYSE	SF	Tue, Dec 30, 1997	1.61	1.61	1.59	1.60
1470	NYSE	SF	Mon, Dec 29, 1997	1.65	1.65	1.61	1.61
1469	NYSE	SF	Fri, Dec 26, 1997	1.66	1.66	1.65	1.65
1468	NYSE	SF	Wed, Dec 24, 1997	1.69	1.69	1.66	1.66
1467	NYSE	SF	Tue, Dec 23, 1997	1.71	1.71	1.69	1.69
1466	NYSE	SF	Mon, Dec 22, 1997	1.61	1.71	1.61	1.71
1465	NYSE	SF	Fri, Dec 19, 1997	1.59	1.60	1.59	1.60
1464	NYSE	SF	Thu, Dec 18, 1997	1.56	1.59	1.56	1.56
1463	NYSE	SF	Wed, Dec 17, 1997	1.54	1.56	1.54	1.56
1462	NYSE	SF	Tue, Dec 16, 1997	1.51	1.54	1.51	1.54
1461	NYSE	SF	Mon, Dec 15, 1997	1.47	1.50	1.47	1.50
1460	NYSE	SF	Fri, Dec 12, 1997	1.48	1.48	1.47	1.47
1459	NYSE	SF	Thu, Dec 11, 1997	1.47	1.49	1.47	1.47
1458	NYSE	SF	Wed, Dec 10, 1997	1.50	1.50	1.48	1.48
1457	NYSE	SF	Tue, Dec 9, 1997	1.51	1.51	1.50	1.50
1456	NYSE	SF	Mon, Dec 8, 1997	1.52	1.54	1.51	1.51
1455	NYSE	SF	Fri, Dec 5, 1997	1.51	1.54	1.51	1.52
1454	NYSE	SF	Thu, Dec 4, 1997	1.51	1.52	1.50	1.52
1453	NYSE	SF	Wed, Dec 3, 1997	1.52	1.52	1.51	1.51
1452	NYSE	SF	Tue, Dec 2, 1997	1.50	1.52	1.50	1.52
1451	NYSE	SF	Mon, Dec 1, 1997	1.46	1.51	1.46	1.50
1450	NYSE	SF	Fri, Nov 28, 1997	1.43	1.45	1.43	1.45
1449	NYSE	SF	Wed, Nov 26, 1997	1.42	1.44	1.42	1.44
1448	NYSE	SF	Tue, Nov 25, 1997	1.42	1.42	1.41	1.42
1447	NYSE	SF	Mon, Nov 24, 1997	1.44	1.44	1.41	1.41
1446	NYSE	SF	Fri, Nov 21, 1997	1.46	1.47	1.45	1.45
1445	NYSE	SF	Thu, Nov 20, 1997	1.40	1.46	1.40	1.45
1444	NYSE	SF	Wed, Nov 19, 1997	1.40	1.41	1.40	1.40
1443	NYSE	SF	Tue, Nov 18, 1997	1.40	1.41	1.40	1.41
1442	NYSE	SF	Mon, Nov 17, 1997	1.37	1.39	1.37	1.39
1441	NYSE	SF	Fri, Nov 14, 1997	1.38	1.38	1.37	1.37
1440	NYSE	SF	Thu, Nov 13, 1997	1.37	1.39	1.37	1.38
1439	NYSE	SF	Wed, Nov 12, 1997	1.41	1.41	1.37	1.37
1438	NYSE	SF	Tue, Nov 11, 1997	1.35	1.41	1.35	1.41
1437	NYSE	SF	Mon, Nov 10, 1997	1.36	1.36	1.35	1.35
1436	NYSE	SF	Fri, Nov 7, 1997	1.36	1.36	1.34	1.35
1435	NYSE	SF	Thu, Nov 6, 1997	1.36	1.39	1.36	1.39
1434	NYSE	SF	Wed, Nov 5, 1997	1.36	1.36	1.35	1.36
1433	NYSE	SF	Tue, Nov 4, 1997	1.34	1.36	1.34	1.36
1432	NYSE	SF	Mon, Nov 3, 1997	1.36	1.36	1.34	1.35
1431	NYSE	SF	Fri, Oct 31, 1997	1.30	1.35	1.30	1.35
1430	NYSE	SF	Thu, Oct 30, 1997	1.30	1.30	1.29	1.30
1429	NYSE	SF	Wed, Oct 29, 1997	1.20	1.31	1.20	1.30
1428	NYSE	SF	Tue, Oct 28, 1997	1.20	1.21	1.20	1.20
1427	NYSE	SF	Mon, Oct 27, 1997	1.39	1.39	1.20	1.21
1426	NYSE	SF	Fri, Oct 24, 1997	1.37	1.40	1.37	1.39
1425	NYSE	SF	Thu, Oct 23, 1997	1.39	1.41	1.37	1.37
1424	NYSE	SF	Wed, Oct 22, 1997	1.42	1.42	1.40	1.40
1423	NYSE	SF	Tue, Oct 21, 1997	1.42	1.42	1.41	1.41
1422	NYSE	SF	Mon, Oct 20, 1997	1.42	1.45	1.42	1.42
1421	NYSE	SF	Fri, Oct 17, 1997	1.46	1.46	1.41	1.42
1420	NYSE	SF	Thu, Oct 16, 1997	1.44	1.47	1.42	1.46
1419	NYSE	SF	Wed, Oct 15, 1997	1.42	1.46	1.42	1.46
1418	NYSE	SF	Tue, Oct 14, 1997	1.42	1.44	1.40	1.41
1417	NYSE	SF	Mon, Oct 13, 1997	1.40	1.44	1.40	1.43
1416	NYSE	SF	Fri, Oct 10, 1997	1.39	1.40	1.39	1.40
1415	NYSE	SF	Thu, Oct 9, 1997	1.42	1.45	1.37	1.40
1414	NYSE	SF	Wed, Oct 8, 1997	1.37	1.46	1.37	1.46
1413	NYSE	SF	Tue, Oct 7, 1997	1.35	1.38	1.35	1.37
1412	NYSE	SF	Mon, Oct 6, 1997	1.34	1.35	1.34	1.34
1411	NYSE	SF	Fri, Oct 3, 1997	1.27	1.32	1.27	1.30
1410	NYSE	SF	Thu, Oct 2, 1997	1.26	1.27	1.22	1.26
1409	NYSE	SF	Wed, Oct 1, 1997	1.31	1.31	1.25	1.25
1408	NYSE	SF	Tue, Sep 30, 1997	1.34	1.39	1.31	1.32
1407	NYSE	SF	Mon, Sep 29, 1997	1.23	1.32	1.23	1.29
1406	NYSE	SF	Fri, Sep 26, 1997	1.21	1.25	1.18	1.22
1405	NYSE	SF	Thu, Sep 25, 1997	1.17	1.20	1.17	1.20
1404	NYSE	SF	Wed, Sep 24, 1997	1.13	1.18	1.13	1.17
1403	NYSE	SF	Tue, Sep 23, 1997	1.11	1.13	1.11	1.12
1402	NYSE	SF	Mon, Sep 22, 1997	1.04	1.12	1.04	1.11
1401	NYSE	SF	Fri, Sep 19, 1997	1.04	1.05	1.01	1.05
1400	NYSE	SF	Thu, Sep 18, 1997	1.07	1.08	1.05	1.05
1399	NYSE	SF	Wed, Sep 17, 1997	1.07	1.10	1.06	1.07
1398	NYSE	SF	Tue, Sep 16, 1997	1.06	1.07	1.04	1.05
1397	NYSE	SF	Mon, Sep 15, 1997	1.04	1.05	1.04	1.05
1396	NYSE	SF	Fri, Sep 12, 1997	1.00	1.03	1.00	1.03
1395	NYSE	SF	Thu, Sep 11, 1997	1.01	1.02	1.01	1.01
1394	NYSE	SF	Wed, Sep 10, 1997	1.05	1.05	1.02	1.03
1393	NYSE	SF	Tue, Sep 9, 1997	1.06	1.06	1.05	1.06
1392	NYSE	SF	Mon, Sep 8, 1997	1.07	1.07	1.06	1.06
1391	NYSE	SF	Fri, Sep 5, 1997	1.06	1.08	1.06	1.06
1390	NYSE	SF	Thu, Sep 4, 1997	1.06	1.06	1.06	1.06
1389	NYSE	SF	Wed, Sep 3, 1997	1.07	1.08	1.06	1.06
1388	NYSE	SF	Tue, Sep 2, 1997	1.09	1.10	1.08	1.08
1387	NYSE	SF	Fri, Aug 29, 1997	1.03	1.10	1.03	1.09
1386	NYSE	SF	Thu, Aug 28, 1997	1.05	1.05	1.03	1.03
1385	NYSE	SF	Wed, Aug 27, 1997	1.03	1.05	1.02	1.05
1384	NYSE	SF	Tue, Aug 26, 1997	1.01	1.02	1.01	1.01
1383	NYSE	SF	Mon, Aug 25, 1997	0.98	1.02	0.97	1.02
1382	NYSE	SF	Fri, Aug 22, 1997	0.97	0.98	0.97	0.98
1381	NYSE	SF	Thu, Aug 21, 1997	1.02	1.05	0.99	1.00
1380	NYSE	SF	Wed, Aug 20, 1997	0.95	1.02	0.93	1.02
1379	NYSE	SF	Tue, Aug 19, 1997	0.94	0.95	0.94	0.95
1378	NYSE	SF	Mon, Aug 18, 1997	0.93	0.93	0.93	0.93
1377	NYSE	SF	Fri, Aug 15, 1997	0.94	0.97	0.93	0.93
1376	NYSE	SF	Thu, Aug 14, 1997	0.94	0.96	0.93	0.96
1375	NYSE	SF	Wed, Aug 13, 1997	0.93	0.93	0.93	0.93
1374	NYSE	SF	Tue, Aug 12, 1997	0.96	0.96	0.93	0.93
1373	NYSE	SF	Mon, Aug 11, 1997	0.94	0.96	0.94	0.96
1372	NYSE	SF	Fri, Aug 8, 1997	0.94	0.95	0.94	0.94
1371	NYSE	SF	Thu, Aug 7, 1997	0.94	0.94	0.94	0.94
1370	NYSE	SF	Wed, Aug 6, 1997	0.96	0.96	0.94	0.94
1369	NYSE	SF	Tue, Aug 5, 1997	1.00	1.00	0.96	0.96
1368	NYSE	SF	Mon, Aug 4, 1997	0.98	1.01	0.98	1.00
1367	NYSE	SF	Fri, Aug 1, 1997	0.98	0.99	0.98	0.98
1366	NYSE	SF	Thu, Jul 31, 1997	0.97	1.00	0.91	0.98
1365	NYSE	SF	Wed, Jul 30, 1997	1.00	1.00	0.94	0.96
1364	NYSE	SF	Tue, Jul 29, 1997	1.00	1.00	0.98	0.98
1363	NYSE	SF	Mon, Jul 28, 1997	1.03	1.03	1.02	1.02
1362	NYSE	SF	Fri, Jul 25, 1997	1.07	1.07	1.04	1.04
1361	NYSE	SF	Thu, Jul 24, 1997	1.10	1.10	1.04	1.05
1360	NYSE	SF	Wed, Jul 23, 1997	1.07	1.10	1.07	1.09
1359	NYSE	SF	Tue, Jul 22, 1997	1.06	1.08	1.05	1.08
1358	NYSE	SF	Mon, Jul 21, 1997	1.05	1.10	1.05	1.07
1357	NYSE	SF	Fri, Jul 18, 1997	1.11	1.11	1.05	1.06
1356	NYSE	SF	Thu, Jul 17, 1997	1.13	1.13	1.12	1.12
1355	NYSE	SF	Wed, Jul 16, 1997	1.14	1.14	1.13	1.13
1354	NYSE	SF	Tue, Jul 15, 1997	1.08	1.15	1.07	1.15
1353	NYSE	SF	Mon, Jul 14, 1997	1.11	1.11	1.08	1.10
1352	NYSE	SF	Fri, Jul 11, 1997	1.08	1.10	1.08	1.08
1351	NYSE	SF	Thu, Jul 10, 1997	1.07	1.07	1.07	1.07
1350	NYSE	SF	Wed, Jul 9, 1997	1.07	1.11	1.06	1.06
1349	NYSE	SF	Tue, Jul 8, 1997	1.03	1.06	1.03	1.06
1348	NYSE	SF	Mon, Jul 7, 1997	1.11	1.12	1.01	1.03
1347	NYSE	SF	Thu, Jul 3, 1997	1.20	1.20	1.06	1.11
1346	NYSE	SF	Wed, Jul 2, 1997	1.17	1.18	1.15	1.18
1345	NYSE	SF	Tue, Jul 1, 1997	1.20	1.20	1.16	1.18
1344	NYSE	SF	Mon, Jun 30, 1997	1.20	1.22	1.20	1.20
1343	NYSE	SF	Fri, Jun 27, 1997	1.17	1.21	1.17	1.18
1342	NYSE	SF	Thu, Jun 26, 1997	1.22	1.23	1.17	1.18
1341	NYSE	SF	Wed, Jun 25, 1997	1.20	1.23	1.18	1.22
1340	NYSE	SF	Tue, Jun 24, 1997	1.12	1.20	1.08	1.20
1339	NYSE	SF	Mon, Jun 23, 1997	1.06	1.12	1.06	1.12
1338	NYSE	SF	Fri, Jun 20, 1997	0.93	1.08	0.93	1.01
1337	NYSE	SF	Thu, Jun 19, 1997	0.83	0.91	0.83	0.91
1336	NYSE	SF	Wed, Jun 18, 1997	0.82	0.83	0.82	0.82
1335	NYSE	SF	Tue, Jun 17, 1997	0.81	0.82	0.81	0.82
1334	NYSE	SF	Mon, Jun 16, 1997	0.81	0.82	0.81	0.82
1333	NYSE	SF	Fri, Jun 13, 1997	0.81	0.82	0.81	0.81
1332	NYSE	SF	Thu, Jun 12, 1997	0.82	0.82	0.81	0.81
1331	NYSE	SF	Wed, Jun 11, 1997	0.79	0.81	0.79	0.81
1330	NYSE	SF	Tue, Jun 10, 1997	0.81	0.81	0.81	0.81
1329	NYSE	SF	Mon, Jun 9, 1997	0.81	0.82	0.81	0.82
1328	NYSE	SF	Fri, Jun 6, 1997	0.79	0.81	0.79	0.81
1327	NYSE	SF	Thu, Jun 5, 1997	0.78	0.79	0.78	0.79
1326	NYSE	SF	Tue, Jun 3, 1997	0.79	0.79	0.79	0.79
1325	NYSE	SF	Mon, Jun 2, 1997	0.78	0.79	0.78	0.79
1324	NYSE	SF	Fri, May 30, 1997	0.79	0.79	0.79	0.79
1323	NYSE	SF	Thu, May 29, 1997	0.79	0.79	0.79	0.79
1322	NYSE	SF	Wed, May 28, 1997	0.79	0.79	0.78	0.79
1321	NYSE	SF	Tue, May 27, 1997	0.78	0.78	0.78	0.78
1320	NYSE	SF	Fri, May 23, 1997	0.79	0.79	0.78	0.78
1319	NYSE	SF	Thu, May 22, 1997	0.78	0.78	0.78	0.78
1318	NYSE	SF	Wed, May 21, 1997	0.79	0.79	0.79	0.79
1317	NYSE	SF	Tue, May 20, 1997	0.79	0.79	0.78	0.78
1316	NYSE	SF	Mon, May 19, 1997	0.78	0.79	0.78	0.79
1315	NYSE	SF	Fri, May 16, 1997	0.78	0.78	0.78	0.78
1314	NYSE	SF	Thu, May 15, 1997	0.79	0.79	0.78	0.78
1313	NYSE	SF	Tue, May 13, 1997	0.78	0.79	0.78	0.79
1312	NYSE	SF	Mon, May 12, 1997	0.78	0.78	0.78	0.78
1311	NYSE	SF	Fri, May 9, 1997	0.81	0.81	0.79	0.79
1310	NYSE	SF	Thu, May 8, 1997	0.81	0.81	0.81	0.81
1309	NYSE	SF	Tue, May 6, 1997	0.81	0.81	0.81	0.81
1308	NYSE	SF	Fri, May 2, 1997	0.81	0.81	0.79	0.79
1307	NYSE	SF	Thu, May 1, 1997	0.81	0.81	0.81	0.81
1306	NYSE	SF	Wed, Apr 30, 1997	0.79	0.81	0.79	0.81
1305	NYSE	SF	Tue, Apr 29, 1997	0.81	0.81	0.81	0.81
1304	NYSE	SF	Fri, Apr 25, 1997	0.79	0.79	0.79	0.79
1303	NYSE	SF	Thu, Apr 24, 1997	0.81	0.81	0.79	0.79
1302	NYSE	SF	Wed, Apr 23, 1997	0.81	0.81	0.79	0.79
1301	NYSE	SF	Tue, Apr 22, 1997	0.81	0.81	0.79	0.79
1300	NYSE	SF	Mon, Apr 21, 1997	0.82	0.82	0.81	0.81
1299	NYSE	SF	Fri, Apr 18, 1997	0.82	0.82	0.82	0.82
1298	NYSE	SF	Thu, Apr 17, 1997	0.82	0.83	0.82	0.82
1297	NYSE	SF	Wed, Apr 16, 1997	0.82	0.82	0.82	0.82
1296	NYSE	SF	Tue, Apr 15, 1997	0.81	0.82	0.81	0.82
1295	NYSE	SF	Mon, Apr 14, 1997	0.79	0.82	0.79	0.81
1294	NYSE	SF	Fri, Apr 11, 1997	0.81	0.81	0.81	0.81
1293	NYSE	SF	Wed, Apr 9, 1997	0.81	0.81	0.81	0.81
1292	NYSE	SF	Tue, Apr 8, 1997	0.82	0.82	0.79	0.81
1291	NYSE	SF	Mon, Apr 7, 1997	0.77	0.82	0.77	0.81
1290	NYSE	SF	Fri, Apr 4, 1997	0.76	0.77	0.76	0.76
1289	NYSE	SF	Thu, Apr 3, 1997	0.77	0.77	0.77	0.77
1288	NYSE	SF	Wed, Apr 2, 1997	0.77	0.77	0.77	0.77
1287	NYSE	SF	Tue, Apr 1, 1997	0.79	0.79	0.77	0.77
1286	NYSE	SF	Mon, Mar 31, 1997	0.81	0.81	0.81	0.81
1285	NYSE	SF	Wed, Mar 26, 1997	0.79	0.79	0.79	0.79
1284	NYSE	SF	Tue, Mar 25, 1997	0.79	0.79	0.79	0.79
1283	NYSE	SF	Mon, Mar 24, 1997	0.79	0.81	0.78	0.81
1282	NYSE	SF	Fri, Mar 21, 1997	0.79	0.79	0.78	0.78
1281	NYSE	SF	Thu, Mar 20, 1997	0.79	0.79	0.79	0.79
1280	NYSE	SF	Wed, Mar 19, 1997	0.81	0.81	0.79	0.79
1279	NYSE	SF	Tue, Mar 18, 1997	0.81	0.81	0.79	0.81
1278	NYSE	SF	Fri, Mar 14, 1997	0.81	0.83	0.81	0.81
1277	NYSE	SF	Wed, Mar 12, 1997	0.82	0.82	0.82	0.82
1276	NYSE	SF	Tue, Mar 11, 1997	0.79	0.82	0.79	0.81
1275	NYSE	SF	Mon, Mar 10, 1997	0.79	0.79	0.79	0.79
1274	NYSE	SF	Fri, Mar 7, 1997	0.81	0.81	0.81	0.81
1273	NYSE	SF	Thu, Mar 6, 1997	0.82	0.82	0.82	0.82
1272	NYSE	SF	Wed, Mar 5, 1997	0.81	0.81	0.81	0.81
1271	NYSE	SF	Tue, Mar 4, 1997	0.82	0.82	0.82	0.82
1270	NYSE	SF	Mon, Mar 3, 1997	0.81	0.81	0.81	0.81
1269	NYSE	SF	Fri, Feb 28, 1997	0.84	0.84	0.82	0.82
1268	NYSE	SF	Thu, Feb 27, 1997	0.84	0.84	0.83	0.83
1267	NYSE	SF	Wed, Feb 26, 1997	0.86	0.86	0.83	0.84
1266	NYSE	SF	Tue, Feb 25, 1997	0.87	0.87	0.86	0.87
1265	NYSE	SF	Mon, Feb 24, 1997	0.87	0.87	0.86	0.86
1264	NYSE	SF	Fri, Feb 21, 1997	0.87	0.87	0.86	0.87
1263	NYSE	SF	Thu, Feb 20, 1997	0.91	0.91	0.86	0.87
1262	NYSE	SF	Wed, Feb 19, 1997	0.91	0.91	0.89	0.91
1261	NYSE	SF	Tue, Feb 18, 1997	0.84	0.91	0.84	0.91
1260	NYSE	SF	Fri, Feb 14, 1997	0.84	0.87	0.84	0.86
1259	NYSE	SF	Thu, Feb 13, 1997	0.83	0.86	0.83	0.84
1258	NYSE	SF	Wed, Feb 12, 1997	0.83	0.83	0.82	0.82
1257	NYSE	SF	Tue, Feb 11, 1997	0.82	0.82	0.82	0.82
1256	NYSE	SF	Mon, Feb 10, 1997	0.83	0.83	0.82	0.82
1255	NYSE	SF	Fri, Feb 7, 1997	0.81	0.82	0.81	0.82
1254	NYSE	SF	Thu, Feb 6, 1997	0.79	0.81	0.79	0.81
1253	NYSE	SF	Wed, Feb 5, 1997	0.79	0.81	0.79	0.81
1252	NYSE	SF	Tue, Feb 4, 1997	0.82	0.83	0.79	0.81
1251	NYSE	SF	Mon, Feb 3, 1997	0.82	0.82	0.81	0.81
1250	NYSE	SF	Fri, Jan 31, 1997	0.78	0.81	0.78	0.81
1249	NYSE	SF	Thu, Jan 30, 1997	0.77	0.77	0.77	0.77
1248	NYSE	SF	Wed, Jan 29, 1997	0.77	0.77	0.77	0.77
1247	NYSE	SF	Tue, Jan 28, 1997	0.76	0.76	0.76	0.76
1246	NYSE	SF	Mon, Jan 27, 1997	0.77	0.77	0.76	0.76
1245	NYSE	SF	Fri, Jan 24, 1997	0.74	0.76	0.74	0.76
1244	NYSE	SF	Thu, Jan 23, 1997	0.74	0.74	0.74	0.74
1243	NYSE	SF	Wed, Jan 22, 1997	0.74	0.74	0.74	0.74
1242	NYSE	SF	Tue, Jan 21, 1997	0.76	0.76	0.76	0.76
1241	NYSE	SF	Mon, Jan 20, 1997	0.76	0.76	0.76	0.76
1240	NYSE	SF	Fri, Jan 17, 1997	0.74	0.77	0.74	0.76
1239	NYSE	SF	Thu, Jan 16, 1997	0.74	0.74	0.74	0.74
1238	NYSE	SF	Wed, Jan 15, 1997	0.74	0.74	0.74	0.74
1237	NYSE	SF	Mon, Jan 13, 1997	0.74	0.74	0.74	0.74
1236	NYSE	SF	Fri, Jan 10, 1997	0.77	0.77	0.76	0.76
1235	NYSE	SF	Thu, Jan 9, 1997	0.76	0.78	0.76	0.78
1234	NYSE	SF	Wed, Jan 8, 1997	0.78	0.78	0.77	0.77
1233	NYSE	SF	Tue, Jan 7, 1997	0.79	0.79	0.79	0.79
1232	NYSE	SF	Mon, Jan 6, 1997	0.80	0.80	0.79	0.79
1231	NYSE	SF	Fri, Jan 3, 1997	0.79	0.79	0.79	0.79
1230	NYSE	SF	Thu, Jan 2, 1997	0.85	0.85	0.80	0.80
1229	NYSE	SF	Tue, Dec 31, 1996	0.79	0.84	0.78	0.84
1228	NYSE	SF	Mon, Dec 30, 1996	0.80	0.80	0.80	0.80
1227	NYSE	SF	Fri, Dec 27, 1996	0.80	0.80	0.80	0.80
1226	NYSE	SF	Tue, Dec 24, 1996	0.82	0.82	0.80	0.80
1225	NYSE	SF	Mon, Dec 23, 1996	0.80	0.82	0.80	0.82
1224	NYSE	SF	Fri, Dec 20, 1996	0.79	0.80	0.79	0.80
1223	NYSE	SF	Thu, Dec 19, 1996	0.79	0.79	0.79	0.79
1222	NYSE	SF	Wed, Dec 18, 1996	0.80	0.80	0.80	0.80
1221	NYSE	SF	Tue, Dec 17, 1996	0.79	0.79	0.79	0.79
1220	NYSE	SF	Mon, Dec 16, 1996	0.80	0.80	0.79	0.79
1219	NYSE	SF	Fri, Dec 13, 1996	0.80	0.80	0.80	0.80
1218	NYSE	SF	Thu, Dec 12, 1996	0.82	0.82	0.79	0.79
1217	NYSE	SF	Wed, Dec 11, 1996	0.80	0.80	0.80	0.80
1216	NYSE	SF	Tue, Dec 10, 1996	0.79	0.80	0.79	0.80
1215	NYSE	SF	Mon, Dec 9, 1996	0.78	0.79	0.78	0.79
1214	NYSE	SF	Fri, Dec 6, 1996	0.78	0.79	0.78	0.79
1213	NYSE	SF	Thu, Dec 5, 1996	0.79	0.79	0.78	0.78
1212	NYSE	SF	Wed, Dec 4, 1996	0.78	0.78	0.78	0.78
1211	NYSE	SF	Tue, Dec 3, 1996	0.79	0.79	0.78	0.79
1210	NYSE	SF	Mon, Dec 2, 1996	0.79	0.79	0.79	0.79
1209	NYSE	SF	Fri, Nov 29, 1996	0.79	0.79	0.79	0.79
1208	NYSE	SF	Wed, Nov 27, 1996	0.78	0.80	0.78	0.79
1207	NYSE	SF	Tue, Nov 26, 1996	0.77	0.78	0.77	0.78
1206	NYSE	SF	Fri, Nov 22, 1996	0.74	0.76	0.74	0.76
1205	NYSE	SF	Thu, Nov 21, 1996	0.76	0.76	0.76	0.76
1204	NYSE	SF	Wed, Nov 20, 1996	0.76	0.76	0.76	0.76
1203	NYSE	SF	Tue, Nov 19, 1996	0.76	0.76	0.76	0.76
1202	NYSE	SF	Mon, Nov 18, 1996	0.76	0.76	0.74	0.76
1201	NYSE	SF	Fri, Nov 15, 1996	0.74	0.74	0.74	0.74
1200	NYSE	SF	Thu, Nov 14, 1996	0.76	0.76	0.76	0.76
1199	NYSE	SF	Wed, Nov 13, 1996	0.76	0.76	0.73	0.74
1198	NYSE	SF	Tue, Nov 12, 1996	0.78	0.78	0.77	0.77
1197	NYSE	SF	Mon, Nov 11, 1996	0.73	0.78	0.73	0.78
1196	NYSE	SF	Fri, Nov 8, 1996	0.73	0.73	0.73	0.73
1195	NYSE	SF	Thu, Nov 7, 1996	0.72	0.73	0.72	0.73
1194	NYSE	SF	Tue, Nov 5, 1996	0.70	0.72	0.70	0.72
1193	NYSE	SF	Mon, Nov 4, 1996	0.71	0.71	0.71	0.71
1192	NYSE	SF	Thu, Oct 31, 1996	0.72	0.72	0.72	0.72
1191	NYSE	SF	Wed, Oct 30, 1996	0.72	0.72	0.72	0.72
1190	NYSE	SF	Tue, Oct 29, 1996	0.68	0.72	0.68	0.72
1189	NYSE	SF	Mon, Oct 28, 1996	0.67	0.70	0.67	0.68
1188	NYSE	SF	Fri, Oct 25, 1996	0.67	0.67	0.67	0.67
1187	NYSE	SF	Thu, Oct 24, 1996	0.67	0.67	0.67	0.67
1186	NYSE	SF	Wed, Oct 23, 1996	0.67	0.67	0.67	0.67
1185	NYSE	SF	Mon, Oct 21, 1996	0.70	0.70	0.70	0.70
1184	NYSE	SF	Fri, Oct 18, 1996	0.70	0.70	0.70	0.70
1183	NYSE	SF	Thu, Oct 17, 1996	0.71	0.71	0.70	0.70
1182	NYSE	SF	Wed, Oct 16, 1996	0.71	0.71	0.71	0.71
1181	NYSE	SF	Tue, Oct 15, 1996	0.71	0.71	0.71	0.71
1180	NYSE	SF	Mon, Oct 14, 1996	0.71	0.71	0.71	0.71
1179	NYSE	SF	Fri, Oct 11, 1996	0.72	0.72	0.71	0.71
1178	NYSE	SF	Thu, Oct 10, 1996	0.71	0.71	0.71	0.71
1177	NYSE	SF	Wed, Oct 9, 1996	0.72	0.72	0.72	0.72
1176	NYSE	SF	Tue, Oct 8, 1996	0.72	0.72	0.71	0.72
1175	NYSE	SF	Mon, Oct 7, 1996	0.72	0.73	0.72	0.72
1174	NYSE	SF	Fri, Oct 4, 1996	0.72	0.72	0.71	0.71
1173	NYSE	SF	Thu, Oct 3, 1996	0.72	0.72	0.72	0.72
1172	NYSE	SF	Wed, Oct 2, 1996	0.72	0.72	0.71	0.72
1171	NYSE	SF	Fri, Sep 27, 1996	0.73	0.73	0.73	0.73
1170	NYSE	SF	Wed, Sep 25, 1996	0.74	0.74	0.73	0.73
1169	NYSE	SF	Mon, Sep 23, 1996	0.73	0.73	0.73	0.73
1168	NYSE	SF	Fri, Sep 20, 1996	0.74	0.74	0.74	0.74
1167	NYSE	SF	Thu, Sep 19, 1996	0.74	0.74	0.74	0.74
1166	NYSE	SF	Tue, Sep 17, 1996	0.76	0.76	0.74	0.74
1165	NYSE	SF	Mon, Sep 16, 1996	0.77	0.77	0.76	0.77
1164	NYSE	SF	Fri, Sep 13, 1996	0.77	0.78	0.77	0.78
1163	NYSE	SF	Thu, Sep 12, 1996	0.76	0.78	0.76	0.77
1162	NYSE	SF	Wed, Sep 11, 1996	0.71	0.74	0.71	0.74
1161	NYSE	SF	Tue, Sep 10, 1996	0.67	0.70	0.67	0.70
1160	NYSE	SF	Mon, Sep 9, 1996	0.67	0.67	0.67	0.67
1159	NYSE	SF	Fri, Sep 6, 1996	0.66	0.67	0.66	0.67
1158	NYSE	SF	Thu, Sep 5, 1996	0.65	0.65	0.65	0.65
1157	NYSE	SF	Wed, Sep 4, 1996	0.65	0.65	0.65	0.65
1156	NYSE	SF	Tue, Sep 3, 1996	0.65	0.65	0.65	0.65
1155	NYSE	SF	Fri, Aug 30, 1996	0.65	0.65	0.65	0.65
1154	NYSE	SF	Thu, Aug 29, 1996	0.65	0.66	0.65	0.65
1153	NYSE	SF	Wed, Aug 28, 1996	0.65	0.65	0.65	0.65
1152	NYSE	SF	Tue, Aug 27, 1996	0.65	0.65	0.65	0.65
1151	NYSE	SF	Mon, Aug 26, 1996	0.65	0.65	0.65	0.65
1150	NYSE	SF	Fri, Aug 23, 1996	0.65	0.65	0.65	0.65
1149	NYSE	SF	Thu, Aug 22, 1996	0.64	0.64	0.64	0.64
1148	NYSE	SF	Tue, Aug 20, 1996	0.64	0.64	0.64	0.64
1147	NYSE	SF	Thu, Aug 15, 1996	0.64	0.64	0.64	0.64
1146	NYSE	SF	Wed, Aug 14, 1996	0.64	0.64	0.64	0.64
1145	NYSE	SF	Tue, Aug 13, 1996	0.64	0.64	0.64	0.64
1144	NYSE	SF	Fri, Aug 9, 1996	0.65	0.66	0.65	0.65
1143	NYSE	SF	Thu, Aug 8, 1996	0.66	0.66	0.66	0.66
1142	NYSE	SF	Wed, Aug 7, 1996	0.64	0.64	0.64	0.64
1141	NYSE	SF	Tue, Aug 6, 1996	0.64	0.65	0.64	0.64
1140	NYSE	SF	Mon, Aug 5, 1996	0.65	0.65	0.64	0.64
1139	NYSE	SF	Thu, Aug 1, 1996	0.64	0.64	0.64	0.64
1138	NYSE	SF	Wed, Jul 31, 1996	0.65	0.65	0.65	0.65
1137	NYSE	SF	Tue, Jul 30, 1996	0.65	0.66	0.65	0.66
1136	NYSE	SF	Mon, Jul 29, 1996	0.64	0.65	0.64	0.65
1135	NYSE	SF	Fri, Jul 26, 1996	0.62	0.64	0.62	0.64
1134	NYSE	SF	Thu, Jul 25, 1996	0.62	0.62	0.62	0.62
1133	NYSE	SF	Tue, Jul 23, 1996	0.65	0.65	0.62	0.62
1132	NYSE	SF	Mon, Jul 22, 1996	0.67	0.67	0.64	0.64
1131	NYSE	SF	Fri, Jul 19, 1996	0.66	0.66	0.66	0.66
1130	NYSE	SF	Thu, Jul 18, 1996	0.66	0.66	0.66	0.66
1129	NYSE	SF	Wed, Jul 17, 1996	0.67	0.67	0.67	0.67
1128	NYSE	SF	Tue, Jul 16, 1996	0.67	0.67	0.66	0.66
1127	NYSE	SF	Mon, Jul 15, 1996	0.71	0.71	0.67	0.67
1126	NYSE	SF	Thu, Jul 11, 1996	0.71	0.71	0.70	0.70
1125	NYSE	SF	Wed, Jul 10, 1996	0.71	0.71	0.71	0.71
1124	NYSE	SF	Mon, Jul 8, 1996	0.72	0.72	0.72	0.72
1123	NYSE	SF	Wed, Jul 3, 1996	0.72	0.72	0.72	0.72
1122	NYSE	SF	Tue, Jul 2, 1996	0.73	0.73	0.73	0.73
1121	NYSE	SF	Mon, Jul 1, 1996	0.74	0.74	0.73	0.73
1120	NYSE	SF	Thu, Jun 27, 1996	0.74	0.74	0.74	0.74
1119	NYSE	SF	Wed, Jun 26, 1996	0.72	0.74	0.72	0.74
1118	NYSE	SF	Tue, Jun 25, 1996	0.74	0.74	0.74	0.74
1117	NYSE	SF	Mon, Jun 24, 1996	0.76	0.76	0.76	0.76
1116	NYSE	SF	Fri, Jun 21, 1996	0.74	0.76	0.74	0.76
1115	NYSE	SF	Thu, Jun 20, 1996	0.76	0.76	0.74	0.76
1114	NYSE	SF	Wed, Jun 19, 1996	0.73	0.76	0.73	0.76
1113	NYSE	SF	Tue, Jun 18, 1996	0.74	0.74	0.73	0.73
1112	NYSE	SF	Mon, Jun 17, 1996	0.74	0.74	0.73	0.73
1111	NYSE	SF	Fri, Jun 14, 1996	0.74	0.74	0.74	0.74
1110	NYSE	SF	Tue, Jun 11, 1996	0.74	0.74	0.74	0.74
1109	NYSE	SF	Mon, Jun 10, 1996	0.74	0.74	0.74	0.74
1108	NYSE	SF	Fri, Jun 7, 1996	0.74	0.74	0.74	0.74
1107	NYSE	SF	Thu, Jun 6, 1996	0.77	0.77	0.76	0.77
1106	NYSE	SF	Wed, Jun 5, 1996	0.76	0.77	0.76	0.77
1105	NYSE	SF	Tue, Jun 4, 1996	0.76	0.77	0.76	0.77
1104	NYSE	SF	Mon, Jun 3, 1996	0.76	0.76	0.76	0.76
1103	NYSE	SF	Fri, May 31, 1996	0.77	0.77	0.76	0.77
1102	NYSE	SF	Thu, May 30, 1996	0.77	0.77	0.77	0.77
1101	NYSE	SF	Wed, May 29, 1996	0.77	0.77	0.76	0.77
1100	NYSE	SF	Tue, May 28, 1996	0.77	0.78	0.77	0.77
1099	NYSE	SF	Fri, May 24, 1996	0.72	0.78	0.72	0.78
1098	NYSE	SF	Thu, May 23, 1996	0.71	0.73	0.71	0.72
1097	NYSE	SF	Wed, May 22, 1996	0.70	0.70	0.70	0.70
1096	NYSE	SF	Tue, May 21, 1996	0.70	0.70	0.70	0.70
1095	NYSE	SF	Mon, May 20, 1996	0.70	0.71	0.70	0.70
1094	NYSE	SF	Fri, May 17, 1996	0.70	0.70	0.70	0.70
1093	NYSE	SF	Thu, May 16, 1996	0.66	0.70	0.66	0.70
1092	NYSE	SF	Wed, May 15, 1996	0.66	0.66	0.65	0.65
1091	NYSE	SF	Tue, May 14, 1996	0.64	0.65	0.64	0.65
1090	NYSE	SF	Mon, May 13, 1996	0.64	0.64	0.64	0.64
1089	NYSE	SF	Fri, May 10, 1996	0.64	0.64	0.64	0.64
1088	NYSE	SF	Thu, May 9, 1996	0.64	0.64	0.64	0.64
1087	NYSE	SF	Wed, May 8, 1996	0.64	0.64	0.64	0.64
1086	NYSE	SF	Tue, May 7, 1996	0.64	0.64	0.64	0.64
1085	NYSE	SF	Mon, May 6, 1996	0.64	0.64	0.64	0.64
1084	NYSE	SF	Fri, May 3, 1996	0.62	0.64	0.62	0.64
1083	NYSE	SF	Thu, May 2, 1996	0.62	0.64	0.62	0.62
1082	NYSE	SF	Wed, May 1, 1996	0.62	0.62	0.62	0.62
1081	NYSE	SF	Tue, Apr 30, 1996	0.61	0.61	0.61	0.61
1080	NYSE	SF	Mon, Apr 29, 1996	0.61	0.62	0.61	0.62
1079	NYSE	SF	Fri, Apr 26, 1996	0.62	0.64	0.62	0.64
1078	NYSE	SF	Thu, Apr 25, 1996	0.61	0.61	0.61	0.61
1077	NYSE	SF	Wed, Apr 24, 1996	0.61	0.61	0.61	0.61
1076	NYSE	SF	Tue, Apr 23, 1996	0.61	0.61	0.61	0.61
1075	NYSE	SF	Fri, Apr 19, 1996	0.61	0.61	0.61	0.61
1074	NYSE	SF	Thu, Apr 18, 1996	0.61	0.61	0.61	0.61
1073	NYSE	SF	Wed, Apr 17, 1996	0.61	0.61	0.61	0.61
1072	NYSE	SF	Tue, Apr 16, 1996	0.61	0.61	0.61	0.61
1071	NYSE	SF	Mon, Apr 15, 1996	0.61	0.61	0.61	0.61
1070	NYSE	SF	Fri, Apr 12, 1996	0.62	0.62	0.61	0.61
1069	NYSE	SF	Thu, Apr 11, 1996	0.61	0.62	0.61	0.62
1068	NYSE	SF	Wed, Apr 10, 1996	0.61	0.62	0.61	0.62
1067	NYSE	SF	Tue, Apr 9, 1996	0.61	0.61	0.61	0.61
1066	NYSE	SF	Mon, Apr 8, 1996	0.61	0.62	0.61	0.61
1065	NYSE	SF	Thu, Apr 4, 1996	0.64	0.64	0.62	0.62
1064	NYSE	SF	Wed, Apr 3, 1996	0.61	0.64	0.61	0.64
1063	NYSE	SF	Tue, Apr 2, 1996	0.62	0.62	0.61	0.61
1062	NYSE	SF	Mon, Apr 1, 1996	0.61	0.61	0.61	0.61
1061	NYSE	SF	Fri, Mar 29, 1996	0.61	0.61	0.61	0.61
1060	NYSE	SF	Thu, Mar 28, 1996	0.62	0.62	0.61	0.61
1059	NYSE	SF	Wed, Mar 27, 1996	0.64	0.64	0.62	0.62
1058	NYSE	SF	Tue, Mar 26, 1996	0.60	0.61	0.60	0.61
1057	NYSE	SF	Mon, Mar 25, 1996	0.61	0.61	0.61	0.61
1056	NYSE	SF	Fri, Mar 22, 1996	0.61	0.61	0.61	0.61
1055	NYSE	SF	Thu, Mar 21, 1996	0.60	0.61	0.60	0.61
1054	NYSE	SF	Tue, Mar 19, 1996	0.60	0.60	0.60	0.60
1053	NYSE	SF	Mon, Mar 18, 1996	0.62	0.62	0.60	0.60
1052	NYSE	SF	Fri, Mar 15, 1996	0.62	0.64	0.62	0.64
1051	NYSE	SF	Wed, Mar 13, 1996	0.61	0.64	0.61	0.64
1050	NYSE	SF	Tue, Mar 12, 1996	0.60	0.61	0.60	0.61
1049	NYSE	SF	Mon, Mar 11, 1996	0.60	0.60	0.60	0.60
1048	NYSE	SF	Fri, Mar 8, 1996	0.60	0.60	0.60	0.60
1047	NYSE	SF	Thu, Mar 7, 1996	0.60	0.60	0.60	0.60
1046	NYSE	SF	Wed, Mar 6, 1996	0.60	0.60	0.60	0.60
1045	NYSE	SF	Tue, Mar 5, 1996	0.60	0.60	0.60	0.60
1044	NYSE	SF	Mon, Mar 4, 1996	0.60	0.60	0.60	0.60
1043	NYSE	SF	Fri, Mar 1, 1996	0.60	0.60	0.60	0.60
1042	NYSE	SF	Thu, Feb 29, 1996	0.59	0.60	0.59	0.60
1041	NYSE	SF	Wed, Feb 28, 1996	0.59	0.59	0.59	0.59
1040	NYSE	SF	Tue, Feb 27, 1996	0.59	0.59	0.59	0.59
1039	NYSE	SF	Mon, Feb 26, 1996	0.59	0.59	0.59	0.59
1038	NYSE	SF	Fri, Feb 23, 1996	0.59	0.59	0.59	0.59
1037	NYSE	SF	Thu, Feb 22, 1996	0.60	0.60	0.60	0.60
1036	NYSE	SF	Wed, Feb 21, 1996	0.60	0.60	0.60	0.60
1035	NYSE	SF	Tue, Feb 20, 1996	0.60	0.60	0.59	0.59
1034	NYSE	SF	Fri, Feb 16, 1996	0.60	0.60	0.60	0.60
1033	NYSE	SF	Thu, Feb 15, 1996	0.60	0.60	0.60	0.60
1032	NYSE	SF	Tue, Feb 13, 1996	0.60	0.60	0.60	0.60
1031	NYSE	SF	Mon, Feb 12, 1996	0.60	0.60	0.60	0.60
1030	NYSE	SF	Fri, Feb 9, 1996	0.60	0.60	0.59	0.60
1029	NYSE	SF	Thu, Feb 8, 1996	0.60	0.60	0.60	0.60
1028	NYSE	SF	Wed, Feb 7, 1996	0.60	0.60	0.60	0.60
1027	NYSE	SF	Tue, Feb 6, 1996	0.60	0.60	0.60	0.60
1026	NYSE	SF	Mon, Feb 5, 1996	0.60	0.60	0.60	0.60
1025	NYSE	SF	Fri, Feb 2, 1996	0.60	0.61	0.60	0.61
1024	NYSE	SF	Thu, Feb 1, 1996	0.64	0.65	0.64	0.64
1023	NYSE	SF	Wed, Jan 31, 1996	0.65	0.65	0.64	0.64
1022	NYSE	SF	Tue, Jan 30, 1996	0.64	0.65	0.64	0.65
1021	NYSE	SF	Fri, Jan 26, 1996	0.64	0.64	0.64	0.64
1020	NYSE	SF	Wed, Jan 24, 1996	0.64	0.64	0.62	0.64
1019	NYSE	SF	Tue, Jan 23, 1996	0.64	0.64	0.64	0.64
1018	NYSE	SF	Mon, Jan 22, 1996	0.62	0.62	0.62	0.62
1017	NYSE	SF	Fri, Jan 19, 1996	0.62	0.62	0.62	0.62
1016	NYSE	SF	Thu, Jan 18, 1996	0.62	0.62	0.62	0.62
1015	NYSE	SF	Wed, Jan 17, 1996	0.62	0.62	0.62	0.62
1014	NYSE	SF	Mon, Jan 15, 1996	0.62	0.62	0.62	0.62
1013	NYSE	SF	Fri, Jan 12, 1996	0.62	0.62	0.62	0.62
1012	NYSE	SF	Thu, Jan 11, 1996	0.62	0.62	0.62	0.62
1011	NYSE	SF	Wed, Jan 10, 1996	0.64	0.64	0.62	0.62
1010	NYSE	SF	Tue, Jan 9, 1996	0.64	0.64	0.64	0.64
1009	NYSE	SF	Mon, Jan 8, 1996	0.64	0.64	0.62	0.64
1008	NYSE	SF	Fri, Jan 5, 1996	0.64	0.65	0.64	0.65
1007	NYSE	SF	Thu, Jan 4, 1996	0.64	0.64	0.64	0.64
1006	NYSE	SF	Wed, Jan 3, 1996	0.64	0.64	0.64	0.64
1005	NYSE	SF	Tue, Jan 2, 1996	0.64	0.64	0.64	0.64
1004	NYSE	SF	Fri, Dec 29, 1995	0.64	0.65	0.64	0.64
1003	NYSE	SF	Thu, Dec 28, 1995	0.62	0.64	0.62	0.64
1002	NYSE	SF	Wed, Dec 27, 1995	0.62	0.64	0.62	0.64
1001	NYSE	SF	Tue, Dec 26, 1995	0.62	0.62	0.62	0.62
1000	NYSE	SF	Fri, Dec 22, 1995	0.61	0.62	0.61	0.62
999	NYSE	SF	Thu, Dec 21, 1995	0.61	0.61	0.61	0.61
998	NYSE	SF	Wed, Dec 20, 1995	0.62	0.62	0.62	0.62
997	NYSE	SF	Tue, Dec 19, 1995	0.61	0.61	0.61	0.61
996	NYSE	SF	Mon, Dec 18, 1995	0.61	0.61	0.61	0.61
995	NYSE	SF	Fri, Dec 15, 1995	0.59	0.60	0.59	0.60
994	NYSE	SF	Thu, Dec 14, 1995	0.61	0.61	0.59	0.59
993	NYSE	SF	Wed, Dec 13, 1995	0.60	0.61	0.60	0.61
992	NYSE	SF	Tue, Dec 12, 1995	0.60	0.60	0.59	0.59
991	NYSE	SF	Mon, Dec 11, 1995	0.59	0.60	0.59	0.60
990	NYSE	SF	Fri, Dec 8, 1995	0.59	0.59	0.59	0.59
989	NYSE	SF	Thu, Dec 7, 1995	0.59	0.60	0.59	0.60
988	NYSE	SF	Wed, Dec 6, 1995	0.58	0.58	0.58	0.58
987	NYSE	SF	Tue, Dec 5, 1995	0.56	0.58	0.56	0.56
986	NYSE	SF	Mon, Dec 4, 1995	0.58	0.58	0.58	0.58
985	NYSE	SF	Fri, Dec 1, 1995	0.55	0.56	0.55	0.56
984	NYSE	SF	Thu, Nov 30, 1995	0.56	0.56	0.56	0.56
983	NYSE	SF	Wed, Nov 29, 1995	0.56	0.56	0.56	0.56
982	NYSE	SF	Tue, Nov 28, 1995	0.56	0.56	0.56	0.56
981	NYSE	SF	Mon, Nov 27, 1995	0.55	0.55	0.55	0.55
980	NYSE	SF	Wed, Nov 22, 1995	0.55	0.55	0.55	0.55
979	NYSE	SF	Tue, Nov 21, 1995	0.55	0.55	0.55	0.55
978	NYSE	SF	Mon, Nov 20, 1995	0.55	0.55	0.55	0.55
977	NYSE	SF	Fri, Nov 17, 1995	0.55	0.55	0.55	0.55
976	NYSE	SF	Thu, Nov 16, 1995	0.55	0.56	0.55	0.55
975	NYSE	SF	Wed, Nov 15, 1995	0.55	0.55	0.55	0.55
974	NYSE	SF	Fri, Nov 10, 1995	0.56	0.56	0.55	0.55
973	NYSE	SF	Wed, Nov 8, 1995	0.55	0.55	0.55	0.55
972	NYSE	SF	Tue, Nov 7, 1995	0.58	0.58	0.58	0.58
971	NYSE	SF	Mon, Nov 6, 1995	0.59	0.59	0.58	0.58
970	NYSE	SF	Fri, Nov 3, 1995	0.58	0.58	0.58	0.58
969	NYSE	SF	Thu, Nov 2, 1995	0.59	0.60	0.59	0.59
968	NYSE	SF	Wed, Nov 1, 1995	0.59	0.59	0.59	0.59
967	NYSE	SF	Tue, Oct 31, 1995	0.59	0.59	0.59	0.59
966	NYSE	SF	Mon, Oct 30, 1995	0.58	0.58	0.58	0.58
965	NYSE	SF	Thu, Oct 26, 1995	0.58	0.59	0.58	0.59
964	NYSE	SF	Wed, Oct 25, 1995	0.58	0.59	0.58	0.58
963	NYSE	SF	Tue, Oct 24, 1995	0.59	0.59	0.59	0.59
962	NYSE	SF	Fri, Oct 20, 1995	0.60	0.60	0.59	0.59
961	NYSE	SF	Thu, Oct 19, 1995	0.60	0.60	0.60	0.60
960	NYSE	SF	Wed, Oct 18, 1995	0.61	0.61	0.61	0.61
959	NYSE	SF	Tue, Oct 17, 1995	0.60	0.60	0.60	0.60
958	NYSE	SF	Mon, Oct 16, 1995	0.60	0.60	0.60	0.60
957	NYSE	SF	Fri, Oct 13, 1995	0.60	0.60	0.60	0.60
956	NYSE	SF	Wed, Oct 11, 1995	0.60	0.60	0.60	0.60
955	NYSE	SF	Tue, Oct 10, 1995	0.61	0.61	0.61	0.61
954	NYSE	SF	Mon, Oct 9, 1995	0.62	0.62	0.61	0.61
953	NYSE	SF	Fri, Oct 6, 1995	0.65	0.65	0.64	0.64
952	NYSE	SF	Thu, Oct 5, 1995	0.65	0.65	0.64	0.64
951	NYSE	SF	Wed, Oct 4, 1995	0.62	0.64	0.62	0.64
950	NYSE	SF	Tue, Oct 3, 1995	0.60	0.62	0.60	0.62
949	NYSE	SF	Mon, Oct 2, 1995	0.60	0.60	0.60	0.60
948	NYSE	SF	Thu, Sep 28, 1995	0.59	0.59	0.59	0.59
947	NYSE	SF	Wed, Sep 27, 1995	0.59	0.59	0.59	0.59
946	NYSE	SF	Tue, Sep 26, 1995	0.59	0.59	0.59	0.59
945	NYSE	SF	Fri, Sep 22, 1995	0.60	0.60	0.59	0.60
944	NYSE	SF	Thu, Sep 21, 1995	0.60	0.61	0.60	0.61
943	NYSE	SF	Wed, Sep 20, 1995	0.61	0.61	0.61	0.61
942	NYSE	SF	Tue, Sep 19, 1995	0.61	0.61	0.61	0.61
941	NYSE	SF	Mon, Sep 18, 1995	0.60	0.60	0.60	0.60
940	NYSE	SF	Fri, Sep 15, 1995	0.60	0.60	0.60	0.60
939	NYSE	SF	Thu, Sep 14, 1995	0.60	0.60	0.60	0.60
938	NYSE	SF	Wed, Sep 13, 1995	0.60	0.60	0.60	0.60
937	NYSE	SF	Tue, Sep 12, 1995	0.61	0.61	0.61	0.61
936	NYSE	SF	Mon, Sep 11, 1995	0.61	0.61	0.61	0.61
935	NYSE	SF	Fri, Sep 8, 1995	0.59	0.60	0.59	0.60
934	NYSE	SF	Thu, Sep 7, 1995	0.60	0.61	0.59	0.59
933	NYSE	SF	Wed, Sep 6, 1995	0.61	0.61	0.61	0.61
932	NYSE	SF	Tue, Sep 5, 1995	0.62	0.62	0.61	0.61
931	NYSE	SF	Fri, Sep 1, 1995	0.64	0.64	0.64	0.64
930	NYSE	SF	Thu, Aug 31, 1995	0.61	0.62	0.61	0.62
929	NYSE	SF	Wed, Aug 30, 1995	0.60	0.60	0.60	0.60
928	NYSE	SF	Tue, Aug 29, 1995	0.60	0.60	0.60	0.60
927	NYSE	SF	Mon, Aug 28, 1995	0.59	0.59	0.59	0.59
926	NYSE	SF	Fri, Aug 25, 1995	0.60	0.60	0.59	0.59
925	NYSE	SF	Thu, Aug 24, 1995	0.61	0.61	0.60	0.60
924	NYSE	SF	Tue, Aug 22, 1995	0.62	0.62	0.62	0.62
923	NYSE	SF	Mon, Aug 21, 1995	0.64	0.64	0.64	0.64
922	NYSE	SF	Fri, Aug 18, 1995	0.64	0.64	0.64	0.64
921	NYSE	SF	Thu, Aug 17, 1995	0.65	0.65	0.64	0.64
920	NYSE	SF	Wed, Aug 16, 1995	0.65	0.65	0.65	0.65
919	NYSE	SF	Tue, Aug 15, 1995	0.65	0.65	0.65	0.65
918	NYSE	SF	Fri, Aug 11, 1995	0.66	0.66	0.65	0.65
917	NYSE	SF	Thu, Aug 10, 1995	0.66	0.66	0.66	0.66
916	NYSE	SF	Wed, Aug 9, 1995	0.66	0.66	0.66	0.66
915	NYSE	SF	Tue, Aug 8, 1995	0.67	0.67	0.67	0.67
914	NYSE	SF	Mon, Aug 7, 1995	0.67	0.67	0.67	0.67
913	NYSE	SF	Fri, Aug 4, 1995	0.67	0.67	0.67	0.67
912	NYSE	SF	Thu, Aug 3, 1995	0.67	0.68	0.67	0.68
911	NYSE	SF	Wed, Aug 2, 1995	0.67	0.67	0.67	0.67
910	NYSE	SF	Tue, Aug 1, 1995	0.67	0.67	0.67	0.67
909	NYSE	SF	Mon, Jul 31, 1995	0.67	0.67	0.67	0.67
908	NYSE	SF	Fri, Jul 28, 1995	0.67	0.67	0.67	0.67
907	NYSE	SF	Thu, Jul 27, 1995	0.67	0.67	0.67	0.67
906	NYSE	SF	Tue, Jul 25, 1995	0.68	0.68	0.67	0.68
905	NYSE	SF	Mon, Jul 24, 1995	0.68	0.68	0.68	0.68
904	NYSE	SF	Fri, Jul 21, 1995	0.67	0.67	0.67	0.67
903	NYSE	SF	Thu, Jul 20, 1995	0.67	0.68	0.67	0.67
902	NYSE	SF	Wed, Jul 19, 1995	0.66	0.66	0.65	0.65
901	NYSE	SF	Tue, Jul 18, 1995	0.64	0.65	0.64	0.65
900	NYSE	SF	Mon, Jul 17, 1995	0.64	0.64	0.64	0.64
899	NYSE	SF	Fri, Jul 14, 1995	0.65	0.65	0.64	0.64
898	NYSE	SF	Thu, Jul 13, 1995	0.66	0.66	0.66	0.66
897	NYSE	SF	Wed, Jul 12, 1995	0.66	0.66	0.66	0.66
896	NYSE	SF	Tue, Jul 11, 1995	0.66	0.66	0.66	0.66
895	NYSE	SF	Mon, Jul 10, 1995	0.65	0.65	0.65	0.65
894	NYSE	SF	Fri, Jul 7, 1995	0.65	0.65	0.65	0.65
893	NYSE	SF	Thu, Jul 6, 1995	0.65	0.65	0.65	0.65
892	NYSE	SF	Wed, Jul 5, 1995	0.65	0.65	0.65	0.65
891	NYSE	SF	Mon, Jul 3, 1995	0.65	0.65	0.65	0.65
890	NYSE	SF	Fri, Jun 30, 1995	0.65	0.66	0.65	0.65
889	NYSE	SF	Thu, Jun 29, 1995	0.65	0.65	0.65	0.65
888	NYSE	SF	Wed, Jun 28, 1995	0.66	0.66	0.65	0.65
887	NYSE	SF	Tue, Jun 27, 1995	0.65	0.65	0.65	0.65
886	NYSE	SF	Mon, Jun 26, 1995	0.64	0.65	0.64	0.65
885	NYSE	SF	Fri, Jun 23, 1995	0.61	0.62	0.61	0.62
884	NYSE	SF	Thu, Jun 22, 1995	0.60	0.61	0.60	0.61
883	NYSE	SF	Wed, Jun 21, 1995	0.60	0.60	0.60	0.60
882	NYSE	SF	Tue, Jun 20, 1995	0.60	0.60	0.60	0.60
881	NYSE	SF	Mon, Jun 19, 1995	0.60	0.60	0.60	0.60
880	NYSE	SF	Fri, Jun 16, 1995	0.60	0.60	0.60	0.60
879	NYSE	SF	Thu, Jun 15, 1995	0.60	0.60	0.60	0.60
878	NYSE	SF	Wed, Jun 14, 1995	0.61	0.61	0.61	0.61
877	NYSE	SF	Tue, Jun 13, 1995	0.61	0.61	0.61	0.61
876	NYSE	SF	Mon, Jun 12, 1995	0.61	0.61	0.61	0.61
875	NYSE	SF	Fri, Jun 9, 1995	0.61	0.61	0.61	0.61
874	NYSE	SF	Thu, Jun 8, 1995	0.61	0.61	0.61	0.61
873	NYSE	SF	Wed, Jun 7, 1995	0.61	0.61	0.61	0.61
872	NYSE	SF	Tue, Jun 6, 1995	0.60	0.60	0.60	0.60
871	NYSE	SF	Mon, Jun 5, 1995	0.60	0.60	0.60	0.60
870	NYSE	SF	Fri, Jun 2, 1995	0.60	0.60	0.60	0.60
869	NYSE	SF	Thu, Jun 1, 1995	0.61	0.61	0.61	0.61
868	NYSE	SF	Wed, May 31, 1995	0.61	0.61	0.61	0.61
867	NYSE	SF	Tue, May 30, 1995	0.61	0.61	0.61	0.61
866	NYSE	SF	Fri, May 26, 1995	0.61	0.61	0.61	0.61
865	NYSE	SF	Thu, May 25, 1995	0.61	0.62	0.61	0.62
864	NYSE	SF	Wed, May 24, 1995	0.61	0.61	0.61	0.61
863	NYSE	SF	Tue, May 23, 1995	0.60	0.61	0.60	0.61
862	NYSE	SF	Mon, May 22, 1995	0.60	0.61	0.60	0.61
861	NYSE	SF	Fri, May 19, 1995	0.61	0.61	0.60	0.61
860	NYSE	SF	Thu, May 18, 1995	0.60	0.60	0.60	0.60
859	NYSE	SF	Wed, May 17, 1995	0.59	0.59	0.59	0.59
858	NYSE	SF	Tue, May 16, 1995	0.60	0.60	0.60	0.60
857	NYSE	SF	Mon, May 15, 1995	0.60	0.60	0.60	0.60
856	NYSE	SF	Fri, May 12, 1995	0.60	0.60	0.60	0.60
855	NYSE	SF	Thu, May 11, 1995	0.59	0.59	0.59	0.59
854	NYSE	SF	Wed, May 10, 1995	0.59	0.60	0.59	0.59
853	NYSE	SF	Tue, May 9, 1995	0.58	0.58	0.58	0.58
852	NYSE	SF	Mon, May 8, 1995	0.58	0.58	0.58	0.58
851	NYSE	SF	Fri, May 5, 1995	0.58	0.58	0.58	0.58
850	NYSE	SF	Thu, May 4, 1995	0.59	0.59	0.58	0.58
849	NYSE	SF	Wed, May 3, 1995	0.58	0.58	0.58	0.58
848	NYSE	SF	Tue, May 2, 1995	0.59	0.59	0.59	0.59
847	NYSE	SF	Mon, May 1, 1995	0.58	0.58	0.58	0.58
846	NYSE	SF	Fri, Apr 28, 1995	0.58	0.58	0.58	0.58
845	NYSE	SF	Thu, Apr 27, 1995	0.58	0.58	0.58	0.58
844	NYSE	SF	Wed, Apr 26, 1995	0.58	0.58	0.56	0.56
843	NYSE	SF	Tue, Apr 25, 1995	0.54	0.58	0.54	0.58
842	NYSE	SF	Mon, Apr 24, 1995	0.55	0.55	0.55	0.55
841	NYSE	SF	Fri, Apr 21, 1995	0.54	0.54	0.53	0.54
840	NYSE	SF	Thu, Apr 20, 1995	0.53	0.54	0.53	0.54
839	NYSE	SF	Wed, Apr 19, 1995	0.54	0.54	0.54	0.54
838	NYSE	SF	Tue, Apr 18, 1995	0.55	0.55	0.53	0.54
837	NYSE	SF	Mon, Apr 17, 1995	0.54	0.54	0.54	0.54
836	NYSE	SF	Thu, Apr 13, 1995	0.54	0.55	0.53	0.55
835	NYSE	SF	Wed, Apr 12, 1995	0.56	0.56	0.54	0.55
834	NYSE	SF	Tue, Apr 11, 1995	0.58	0.58	0.56	0.56
833	NYSE	SF	Mon, Apr 10, 1995	0.58	0.58	0.58	0.58
832	NYSE	SF	Fri, Apr 7, 1995	0.58	0.58	0.58	0.58
831	NYSE	SF	Thu, Apr 6, 1995	0.58	0.59	0.56	0.59
830	NYSE	SF	Wed, Apr 5, 1995	0.58	0.58	0.58	0.58
829	NYSE	SF	Tue, Apr 4, 1995	0.59	0.59	0.58	0.58
828	NYSE	SF	Mon, Apr 3, 1995	0.60	0.60	0.60	0.60
827	NYSE	SF	Fri, Mar 31, 1995	0.60	0.60	0.59	0.59
826	NYSE	SF	Thu, Mar 30, 1995	0.61	0.61	0.61	0.61
825	NYSE	SF	Wed, Mar 29, 1995	0.62	0.62	0.61	0.61
824	NYSE	SF	Tue, Mar 28, 1995	0.62	0.64	0.61	0.61
823	NYSE	SF	Mon, Mar 27, 1995	0.66	0.66	0.64	0.64
822	NYSE	SF	Fri, Mar 24, 1995	0.65	0.65	0.64	0.65
821	NYSE	SF	Thu, Mar 23, 1995	0.64	0.65	0.64	0.65
820	NYSE	SF	Wed, Mar 22, 1995	0.65	0.65	0.64	0.65
819	NYSE	SF	Tue, Mar 21, 1995	0.66	0.66	0.65	0.66
818	NYSE	SF	Mon, Mar 20, 1995	0.65	0.65	0.65	0.65
817	NYSE	SF	Fri, Mar 17, 1995	0.64	0.65	0.64	0.65
816	NYSE	SF	Thu, Mar 16, 1995	0.64	0.64	0.64	0.64
815	NYSE	SF	Wed, Mar 15, 1995	0.64	0.64	0.64	0.64
814	NYSE	SF	Tue, Mar 14, 1995	0.65	0.65	0.64	0.64
813	NYSE	SF	Mon, Mar 13, 1995	0.65	0.65	0.65	0.65
812	NYSE	SF	Fri, Mar 10, 1995	0.66	0.66	0.65	0.65
811	NYSE	SF	Thu, Mar 9, 1995	0.65	0.65	0.65	0.65
810	NYSE	SF	Wed, Mar 8, 1995	0.64	0.66	0.64	0.65
809	NYSE	SF	Tue, Mar 7, 1995	0.64	0.64	0.64	0.64
808	NYSE	SF	Mon, Mar 6, 1995	0.64	0.64	0.64	0.64
807	NYSE	SF	Fri, Mar 3, 1995	0.64	0.64	0.64	0.64
806	NYSE	SF	Thu, Mar 2, 1995	0.62	0.62	0.62	0.62
805	NYSE	SF	Wed, Mar 1, 1995	0.62	0.62	0.62	0.62
804	NYSE	SF	Tue, Feb 28, 1995	0.62	0.62	0.62	0.62
803	NYSE	SF	Mon, Feb 27, 1995	0.62	0.62	0.62	0.62
802	NYSE	SF	Fri, Feb 24, 1995	0.64	0.64	0.62	0.64
801	NYSE	SF	Thu, Feb 23, 1995	0.62	0.62	0.62	0.62
800	NYSE	SF	Wed, Feb 22, 1995	0.61	0.62	0.61	0.62
799	NYSE	SF	Tue, Feb 21, 1995	0.61	0.62	0.61	0.61
798	NYSE	SF	Fri, Feb 17, 1995	0.62	0.62	0.61	0.61
797	NYSE	SF	Thu, Feb 16, 1995	0.61	0.62	0.61	0.61
796	NYSE	SF	Wed, Feb 15, 1995	0.60	0.60	0.60	0.60
795	NYSE	SF	Tue, Feb 14, 1995	0.60	0.61	0.60	0.60
794	NYSE	SF	Mon, Feb 13, 1995	0.61	0.64	0.61	0.64
793	NYSE	SF	Fri, Feb 10, 1995	0.61	0.61	0.61	0.61
792	NYSE	SF	Thu, Feb 9, 1995	0.61	0.62	0.61	0.62
791	NYSE	SF	Wed, Feb 8, 1995	0.62	0.62	0.61	0.61
790	NYSE	SF	Tue, Feb 7, 1995	0.62	0.62	0.61	0.61
789	NYSE	SF	Mon, Feb 6, 1995	0.59	0.61	0.59	0.61
788	NYSE	SF	Fri, Feb 3, 1995	0.62	0.64	0.62	0.64
787	NYSE	SF	Thu, Feb 2, 1995	0.62	0.62	0.61	0.61
786	NYSE	SF	Wed, Feb 1, 1995	0.64	0.66	0.64	0.64
785	NYSE	SF	Tue, Jan 31, 1995	0.62	0.64	0.62	0.64
784	NYSE	SF	Mon, Jan 30, 1995	0.66	0.66	0.62	0.62
783	NYSE	SF	Fri, Jan 27, 1995	0.64	0.65	0.64	0.65
782	NYSE	SF	Thu, Jan 26, 1995	0.64	0.64	0.62	0.62
781	NYSE	SF	Wed, Jan 25, 1995	0.59	0.64	0.59	0.62
780	NYSE	SF	Tue, Jan 24, 1995	0.59	0.59	0.59	0.59
779	NYSE	SF	Mon, Jan 23, 1995	0.60	0.60	0.60	0.60
778	NYSE	SF	Fri, Jan 20, 1995	0.59	0.60	0.59	0.60
777	NYSE	SF	Thu, Jan 19, 1995	0.59	0.59	0.59	0.59
776	NYSE	SF	Wed, Jan 18, 1995	0.60	0.60	0.59	0.59
775	NYSE	SF	Tue, Jan 17, 1995	0.60	0.62	0.60	0.61
774	NYSE	SF	Mon, Jan 16, 1995	0.58	0.61	0.58	0.60
773	NYSE	SF	Fri, Jan 13, 1995	0.59	0.59	0.58	0.58
772	NYSE	SF	Thu, Jan 12, 1995	0.59	0.59	0.59	0.59
771	NYSE	SF	Wed, Jan 11, 1995	0.60	0.60	0.58	0.59
770	NYSE	SF	Tue, Jan 10, 1995	0.56	0.59	0.56	0.59
769	NYSE	SF	Mon, Jan 9, 1995	0.56	0.56	0.56	0.56
768	NYSE	SF	Fri, Jan 6, 1995	0.55	0.56	0.55	0.55
767	NYSE	SF	Thu, Jan 5, 1995	0.55	0.55	0.55	0.55
766	NYSE	SF	Wed, Jan 4, 1995	0.55	0.55	0.54	0.55
765	NYSE	SF	Tue, Jan 3, 1995	0.58	0.58	0.55	0.55
764	NYSE	SF	Fri, Dec 30, 1994	0.55	0.58	0.55	0.58
763	NYSE	SF	Thu, Dec 29, 1994	0.55	0.55	0.55	0.55
762	NYSE	SF	Wed, Dec 28, 1994	0.56	0.56	0.55	0.55
761	NYSE	SF	Tue, Dec 27, 1994	0.56	0.58	0.56	0.56
760	NYSE	SF	Fri, Dec 23, 1994	0.56	0.58	0.56	0.58
759	NYSE	SF	Thu, Dec 22, 1994	0.55	0.56	0.55	0.56
758	NYSE	SF	Wed, Dec 21, 1994	0.55	0.56	0.55	0.56
757	NYSE	SF	Tue, Dec 20, 1994	0.53	0.55	0.53	0.54
756	NYSE	SF	Mon, Dec 19, 1994	0.53	0.54	0.53	0.53
755	NYSE	SF	Fri, Dec 16, 1994	0.54	0.54	0.53	0.53
754	NYSE	SF	Thu, Dec 15, 1994	0.54	0.54	0.53	0.53
753	NYSE	SF	Wed, Dec 14, 1994	0.54	0.54	0.53	0.53
752	NYSE	SF	Tue, Dec 13, 1994	0.53	0.54	0.53	0.53
751	NYSE	SF	Mon, Dec 12, 1994	0.54	0.54	0.53	0.53
750	NYSE	SF	Fri, Dec 9, 1994	0.54	0.54	0.54	0.54
749	NYSE	SF	Thu, Dec 8, 1994	0.55	0.55	0.54	0.54
748	NYSE	SF	Wed, Dec 7, 1994	0.55	0.55	0.55	0.55
747	NYSE	SF	Tue, Dec 6, 1994	0.55	0.55	0.55	0.55
746	NYSE	SF	Mon, Dec 5, 1994	0.55	0.55	0.55	0.55
745	NYSE	SF	Fri, Dec 2, 1994	0.55	0.55	0.55	0.55
744	NYSE	SF	Thu, Dec 1, 1994	0.56	0.56	0.55	0.55
743	NYSE	SF	Wed, Nov 30, 1994	0.56	0.56	0.56	0.56
742	NYSE	SF	Tue, Nov 29, 1994	0.58	0.58	0.56	0.56
741	NYSE	SF	Mon, Nov 28, 1994	0.56	0.56	0.56	0.56
740	NYSE	SF	Fri, Nov 25, 1994	0.58	0.58	0.58	0.58
739	NYSE	SF	Wed, Nov 23, 1994	0.55	0.56	0.55	0.56
738	NYSE	SF	Tue, Nov 22, 1994	0.56	0.56	0.56	0.56
737	NYSE	SF	Mon, Nov 21, 1994	0.56	0.56	0.56	0.56
736	NYSE	SF	Fri, Nov 18, 1994	0.56	0.56	0.56	0.56
735	NYSE	SF	Thu, Nov 17, 1994	0.56	0.58	0.56	0.58
734	NYSE	SF	Wed, Nov 16, 1994	0.56	0.56	0.56	0.56
733	NYSE	SF	Tue, Nov 15, 1994	0.56	0.56	0.56	0.56
732	NYSE	SF	Mon, Nov 14, 1994	0.56	0.56	0.56	0.56
731	NYSE	SF	Fri, Nov 11, 1994	0.58	0.58	0.58	0.58
730	NYSE	SF	Wed, Nov 9, 1994	0.56	0.56	0.56	0.56
729	NYSE	SF	Tue, Nov 8, 1994	0.56	0.56	0.55	0.56
728	NYSE	SF	Mon, Nov 7, 1994	0.56	0.58	0.56	0.56
727	NYSE	SF	Fri, Nov 4, 1994	0.56	0.58	0.56	0.56
726	NYSE	SF	Wed, Nov 2, 1994	0.56	0.56	0.56	0.56
725	NYSE	SF	Tue, Nov 1, 1994	0.56	0.56	0.56	0.56
724	NYSE	SF	Mon, Oct 31, 1994	0.58	0.58	0.56	0.56
723	NYSE	SF	Fri, Oct 28, 1994	0.58	0.58	0.58	0.58
722	NYSE	SF	Thu, Oct 27, 1994	0.56	0.56	0.56	0.56
721	NYSE	SF	Wed, Oct 26, 1994	0.56	0.56	0.56	0.56
720	NYSE	SF	Tue, Oct 25, 1994	0.56	0.58	0.56	0.56
719	NYSE	SF	Mon, Oct 24, 1994	0.58	0.58	0.56	0.56
718	NYSE	SF	Fri, Oct 21, 1994	0.56	0.56	0.56	0.56
717	NYSE	SF	Thu, Oct 20, 1994	0.56	0.56	0.56	0.56
716	NYSE	SF	Wed, Oct 19, 1994	0.56	0.56	0.56	0.56
715	NYSE	SF	Tue, Oct 18, 1994	0.56	0.56	0.56	0.56
714	NYSE	SF	Mon, Oct 17, 1994	0.56	0.56	0.56	0.56
713	NYSE	SF	Fri, Oct 14, 1994	0.56	0.56	0.55	0.55
712	NYSE	SF	Thu, Oct 13, 1994	0.55	0.56	0.55	0.55
711	NYSE	SF	Wed, Oct 12, 1994	0.54	0.54	0.54	0.54
710	NYSE	SF	Mon, Oct 10, 1994	0.54	0.55	0.54	0.54
709	NYSE	SF	Fri, Oct 7, 1994	0.55	0.55	0.54	0.55
708	NYSE	SF	Wed, Oct 5, 1994	0.55	0.55	0.54	0.54
707	NYSE	SF	Tue, Oct 4, 1994	0.56	0.56	0.55	0.56
706	NYSE	SF	Mon, Oct 3, 1994	0.59	0.60	0.58	0.58
705	NYSE	SF	Fri, Sep 30, 1994	0.61	0.61	0.61	0.61
704	NYSE	SF	Thu, Sep 29, 1994	0.62	0.62	0.60	0.61
703	NYSE	SF	Wed, Sep 28, 1994	0.60	0.61	0.60	0.61
702	NYSE	SF	Tue, Sep 27, 1994	0.59	0.61	0.59	0.61
701	NYSE	SF	Mon, Sep 26, 1994	0.60	0.60	0.60	0.60
700	NYSE	SF	Fri, Sep 23, 1994	0.60	0.60	0.60	0.60
699	NYSE	SF	Thu, Sep 22, 1994	0.61	0.61	0.60	0.60
698	NYSE	SF	Tue, Sep 20, 1994	0.60	0.60	0.60	0.60
697	NYSE	SF	Mon, Sep 19, 1994	0.61	0.61	0.61	0.61
696	NYSE	SF	Fri, Sep 16, 1994	0.60	0.60	0.60	0.60
695	NYSE	SF	Tue, Sep 13, 1994	0.60	0.61	0.60	0.60
694	NYSE	SF	Mon, Sep 12, 1994	0.59	0.61	0.59	0.61
693	NYSE	SF	Thu, Sep 8, 1994	0.58	0.60	0.58	0.60
692	NYSE	SF	Wed, Sep 7, 1994	0.58	0.58	0.58	0.58
691	NYSE	SF	Tue, Sep 6, 1994	0.59	0.59	0.58	0.59
690	NYSE	SF	Fri, Sep 2, 1994	0.60	0.61	0.60	0.61
689	NYSE	SF	Thu, Sep 1, 1994	0.60	0.60	0.59	0.60
688	NYSE	SF	Wed, Aug 31, 1994	0.62	0.62	0.61	0.61
687	NYSE	SF	Tue, Aug 30, 1994	0.64	0.64	0.62	0.64
686	NYSE	SF	Mon, Aug 29, 1994	0.66	0.66	0.64	0.64
685	NYSE	SF	Fri, Aug 26, 1994	0.65	0.66	0.65	0.65
684	NYSE	SF	Thu, Aug 25, 1994	0.67	0.67	0.65	0.65
683	NYSE	SF	Wed, Aug 24, 1994	0.65	0.65	0.65	0.65
682	NYSE	SF	Tue, Aug 23, 1994	0.65	0.65	0.64	0.65
681	NYSE	SF	Mon, Aug 22, 1994	0.65	0.65	0.65	0.65
680	NYSE	SF	Fri, Aug 19, 1994	0.64	0.64	0.64	0.64
679	NYSE	SF	Thu, Aug 18, 1994	0.64	0.65	0.64	0.64
678	NYSE	SF	Wed, Aug 17, 1994	0.62	0.62	0.62	0.62
677	NYSE	SF	Tue, Aug 16, 1994	0.62	0.62	0.62	0.62
676	NYSE	SF	Mon, Aug 15, 1994	0.62	0.62	0.61	0.61
675	NYSE	SF	Fri, Aug 12, 1994	0.62	0.62	0.61	0.61
674	NYSE	SF	Thu, Aug 11, 1994	0.62	0.62	0.61	0.61
673	NYSE	SF	Wed, Aug 10, 1994	0.66	0.66	0.61	0.62
672	NYSE	SF	Tue, Aug 9, 1994	0.65	0.65	0.65	0.65
671	NYSE	SF	Mon, Aug 8, 1994	0.65	0.67	0.65	0.65
670	NYSE	SF	Fri, Aug 5, 1994	0.65	0.66	0.65	0.66
669	NYSE	SF	Thu, Aug 4, 1994	0.65	0.65	0.65	0.65
668	NYSE	SF	Wed, Aug 3, 1994	0.66	0.66	0.66	0.66
667	NYSE	SF	Fri, Jul 29, 1994	0.67	0.67	0.67	0.67
666	NYSE	SF	Thu, Jul 28, 1994	0.67	0.67	0.66	0.67
665	NYSE	SF	Wed, Jul 27, 1994	0.68	0.68	0.67	0.67
664	NYSE	SF	Mon, Jul 25, 1994	0.70	0.70	0.68	0.68
663	NYSE	SF	Fri, Jul 22, 1994	0.70	0.70	0.70	0.70
662	NYSE	SF	Thu, Jul 21, 1994	0.68	0.68	0.68	0.68
661	NYSE	SF	Wed, Jul 20, 1994	0.68	0.68	0.68	0.68
660	NYSE	SF	Tue, Jul 19, 1994	0.68	0.68	0.68	0.68
659	NYSE	SF	Mon, Jul 18, 1994	0.71	0.71	0.68	0.68
658	NYSE	SF	Fri, Jul 15, 1994	0.72	0.72	0.71	0.71
657	NYSE	SF	Thu, Jul 14, 1994	0.72	0.72	0.72	0.72
656	NYSE	SF	Wed, Jul 13, 1994	0.73	0.73	0.73	0.73
655	NYSE	SF	Mon, Jul 11, 1994	0.73	0.73	0.73	0.73
654	NYSE	SF	Thu, Jul 7, 1994	0.73	0.73	0.73	0.73
653	NYSE	SF	Wed, Jul 6, 1994	0.74	0.74	0.73	0.73
652	NYSE	SF	Tue, Jul 5, 1994	0.74	0.74	0.74	0.74
651	NYSE	SF	Fri, Jul 1, 1994	0.76	0.76	0.74	0.74
650	NYSE	SF	Thu, Jun 30, 1994	0.77	0.77	0.77	0.77
649	NYSE	SF	Wed, Jun 29, 1994	0.73	0.73	0.73	0.73
648	NYSE	SF	Tue, Jun 28, 1994	0.74	0.74	0.74	0.74
647	NYSE	SF	Mon, Jun 27, 1994	0.74	0.74	0.73	0.73
646	NYSE	SF	Fri, Jun 24, 1994	0.74	0.74	0.74	0.74
645	NYSE	SF	Thu, Jun 23, 1994	0.76	0.76	0.76	0.76
644	NYSE	SF	Wed, Jun 22, 1994	0.76	0.76	0.76	0.76
643	NYSE	SF	Tue, Jun 21, 1994	0.76	0.76	0.76	0.76
642	NYSE	SF	Mon, Jun 20, 1994	0.76	0.76	0.76	0.76
641	NYSE	SF	Fri, Jun 17, 1994	0.76	0.76	0.76	0.76
640	NYSE	SF	Thu, Jun 16, 1994	0.76	0.76	0.76	0.76
639	NYSE	SF	Wed, Jun 15, 1994	0.76	0.76	0.76	0.76
638	NYSE	SF	Tue, Jun 14, 1994	0.77	0.78	0.77	0.77
637	NYSE	SF	Mon, Jun 13, 1994	0.77	0.77	0.77	0.77
636	NYSE	SF	Fri, Jun 10, 1994	0.77	0.77	0.77	0.77
635	NYSE	SF	Thu, Jun 9, 1994	0.77	0.77	0.77	0.77
634	NYSE	SF	Wed, Jun 8, 1994	0.78	0.78	0.77	0.78
633	NYSE	SF	Tue, Jun 7, 1994	0.77	0.77	0.77	0.77
632	NYSE	SF	Mon, Jun 6, 1994	0.77	0.77	0.77	0.77
631	NYSE	SF	Fri, Jun 3, 1994	0.78	0.78	0.78	0.78
630	NYSE	SF	Thu, Jun 2, 1994	0.78	0.78	0.78	0.78
629	NYSE	SF	Wed, Jun 1, 1994	0.77	0.77	0.77	0.77
628	NYSE	SF	Tue, May 31, 1994	0.77	0.77	0.77	0.77
627	NYSE	SF	Fri, May 27, 1994	0.77	0.78	0.77	0.78
626	NYSE	SF	Thu, May 26, 1994	0.77	0.77	0.76	0.76
625	NYSE	SF	Tue, May 24, 1994	0.77	0.77	0.77	0.77
624	NYSE	SF	Mon, May 23, 1994	0.78	0.78	0.77	0.77
623	NYSE	SF	Fri, May 20, 1994	0.78	0.78	0.78	0.78
622	NYSE	SF	Thu, May 19, 1994	0.78	0.78	0.78	0.78
621	NYSE	SF	Tue, May 17, 1994	0.77	0.78	0.77	0.78
620	NYSE	SF	Mon, May 16, 1994	0.77	0.77	0.77	0.77
619	NYSE	SF	Fri, May 13, 1994	0.77	0.77	0.77	0.77
618	NYSE	SF	Thu, May 12, 1994	0.77	0.77	0.77	0.77
617	NYSE	SF	Wed, May 11, 1994	0.77	0.77	0.77	0.77
616	NYSE	SF	Tue, May 10, 1994	0.77	0.77	0.77	0.77
615	NYSE	SF	Mon, May 9, 1994	0.77	0.77	0.76	0.77
614	NYSE	SF	Fri, May 6, 1994	0.78	0.78	0.78	0.78
613	NYSE	SF	Tue, May 3, 1994	0.77	0.78	0.77	0.78
612	NYSE	SF	Mon, May 2, 1994	0.77	0.77	0.77	0.77
611	NYSE	SF	Fri, Apr 29, 1994	0.76	0.77	0.76	0.77
610	NYSE	SF	Thu, Apr 28, 1994	0.76	0.76	0.76	0.76
609	NYSE	SF	Tue, Apr 26, 1994	0.76	0.77	0.74	0.77
608	NYSE	SF	Mon, Apr 25, 1994	0.73	0.76	0.73	0.76
607	NYSE	SF	Fri, Apr 22, 1994	0.76	0.76	0.74	0.74
606	NYSE	SF	Thu, Apr 21, 1994	0.74	0.77	0.74	0.76
605	NYSE	SF	Wed, Apr 20, 1994	0.73	0.74	0.73	0.74
604	NYSE	SF	Tue, Apr 19, 1994	0.73	0.73	0.73	0.73
603	NYSE	SF	Mon, Apr 18, 1994	0.77	0.77	0.74	0.74
602	NYSE	SF	Fri, Apr 15, 1994	0.77	0.77	0.77	0.77
601	NYSE	SF	Thu, Apr 14, 1994	0.77	0.77	0.74	0.74
600	NYSE	SF	Wed, Apr 13, 1994	0.77	0.77	0.77	0.77
599	NYSE	SF	Tue, Apr 12, 1994	0.79	0.79	0.78	0.78
598	NYSE	SF	Mon, Apr 11, 1994	0.82	0.82	0.80	0.80
597	NYSE	SF	Fri, Apr 8, 1994	0.82	0.82	0.80	0.82
596	NYSE	SF	Thu, Apr 7, 1994	0.83	0.83	0.83	0.83
595	NYSE	SF	Wed, Apr 6, 1994	0.82	0.82	0.82	0.82
594	NYSE	SF	Tue, Apr 5, 1994	0.83	0.83	0.82	0.82
593	NYSE	SF	Mon, Apr 4, 1994	0.84	0.84	0.82	0.83
592	NYSE	SF	Thu, Mar 31, 1994	0.83	0.83	0.83	0.83
591	NYSE	SF	Wed, Mar 30, 1994	0.84	0.84	0.84	0.84
590	NYSE	SF	Tue, Mar 29, 1994	0.85	0.85	0.84	0.85
589	NYSE	SF	Mon, Mar 28, 1994	0.85	0.85	0.85	0.85
588	NYSE	SF	Thu, Mar 24, 1994	0.85	0.85	0.85	0.85
587	NYSE	SF	Wed, Mar 23, 1994	0.85	0.86	0.85	0.86
586	NYSE	SF	Tue, Mar 22, 1994	0.84	0.85	0.84	0.85
585	NYSE	SF	Mon, Mar 21, 1994	0.84	0.84	0.84	0.84
584	NYSE	SF	Fri, Mar 18, 1994	0.84	0.84	0.84	0.84
583	NYSE	SF	Thu, Mar 17, 1994	0.83	0.83	0.82	0.83
582	NYSE	SF	Wed, Mar 16, 1994	0.84	0.84	0.82	0.84
581	NYSE	SF	Tue, Mar 15, 1994	0.84	0.84	0.84	0.84
580	NYSE	SF	Mon, Mar 14, 1994	0.83	0.84	0.83	0.84
579	NYSE	SF	Fri, Mar 11, 1994	0.84	0.84	0.83	0.83
578	NYSE	SF	Thu, Mar 10, 1994	0.85	0.85	0.84	0.84
577	NYSE	SF	Tue, Mar 8, 1994	0.85	0.85	0.85	0.85
576	NYSE	SF	Mon, Mar 7, 1994	0.85	0.86	0.85	0.86
575	NYSE	SF	Fri, Mar 4, 1994	0.85	0.85	0.85	0.85
574	NYSE	SF	Thu, Mar 3, 1994	0.86	0.86	0.85	0.85
573	NYSE	SF	Wed, Mar 2, 1994	0.86	0.88	0.86	0.86
572	NYSE	SF	Tue, Mar 1, 1994	0.89	0.89	0.88	0.88
571	NYSE	SF	Mon, Feb 28, 1994	0.89	0.89	0.88	0.89
570	NYSE	SF	Fri, Feb 25, 1994	0.89	0.89	0.86	0.89
569	NYSE	SF	Thu, Feb 24, 1994	0.88	0.89	0.88	0.89
568	NYSE	SF	Wed, Feb 23, 1994	0.86	0.86	0.86	0.86
567	NYSE	SF	Tue, Feb 22, 1994	0.89	0.89	0.88	0.88
566	NYSE	SF	Fri, Feb 18, 1994	0.89	0.89	0.89	0.89
565	NYSE	SF	Thu, Feb 17, 1994	0.89	0.89	0.89	0.89
564	NYSE	SF	Wed, Feb 16, 1994	0.89	0.90	0.89	0.90
563	NYSE	SF	Tue, Feb 15, 1994	0.88	0.89	0.88	0.89
562	NYSE	SF	Mon, Feb 14, 1994	0.91	0.91	0.88	0.88
561	NYSE	SF	Fri, Feb 11, 1994	0.95	0.95	0.94	0.94
560	NYSE	SF	Thu, Feb 10, 1994	0.95	0.95	0.95	0.95
559	NYSE	SF	Wed, Feb 9, 1994	0.97	0.97	0.96	0.96
558	NYSE	SF	Tue, Feb 8, 1994	0.96	0.97	0.96	0.97
557	NYSE	SF	Mon, Feb 7, 1994	0.95	0.96	0.94	0.96
556	NYSE	SF	Fri, Feb 4, 1994	0.96	0.97	0.95	0.95
555	NYSE	SF	Thu, Feb 3, 1994	0.96	0.96	0.96	0.96
554	NYSE	SF	Wed, Feb 2, 1994	0.96	0.96	0.96	0.96
553	NYSE	SF	Tue, Feb 1, 1994	0.98	0.98	0.96	0.96
552	NYSE	SF	Mon, Jan 31, 1994	0.97	0.97	0.97	0.97
551	NYSE	SF	Fri, Jan 28, 1994	0.97	0.97	0.96	0.97
550	NYSE	SF	Thu, Jan 27, 1994	0.95	0.96	0.95	0.96
549	NYSE	SF	Wed, Jan 26, 1994	0.95	0.95	0.95	0.95
548	NYSE	SF	Tue, Jan 25, 1994	0.96	0.97	0.95	0.95
547	NYSE	SF	Mon, Jan 24, 1994	0.97	0.98	0.96	0.96
546	NYSE	SF	Fri, Jan 21, 1994	0.98	0.98	0.96	0.97
545	NYSE	SF	Thu, Jan 20, 1994	0.98	0.98	0.96	0.97
544	NYSE	SF	Wed, Jan 19, 1994	1.00	1.00	0.98	0.98
543	NYSE	SF	Tue, Jan 18, 1994	0.97	1.00	0.97	1.00
542	NYSE	SF	Mon, Jan 17, 1994	0.97	0.98	0.97	0.98
541	NYSE	SF	Fri, Jan 14, 1994	0.98	0.98	0.97	0.97
540	NYSE	SF	Thu, Jan 13, 1994	1.00	1.00	0.97	0.97
539	NYSE	SF	Wed, Jan 12, 1994	0.97	1.00	0.97	1.00
538	NYSE	SF	Tue, Jan 11, 1994	0.97	1.00	0.97	0.98
537	NYSE	SF	Mon, Jan 10, 1994	0.98	0.98	0.97	0.98
536	NYSE	SF	Fri, Jan 7, 1994	0.96	1.00	0.96	1.00
535	NYSE	SF	Thu, Jan 6, 1994	0.96	0.96	0.96	0.96
534	NYSE	SF	Wed, Jan 5, 1994	0.92	0.96	0.92	0.96
533	NYSE	SF	Tue, Jan 4, 1994	0.91	0.91	0.91	0.91
532	NYSE	SF	Mon, Jan 3, 1994	0.91	0.91	0.91	0.91
531	NYSE	SF	Fri, Dec 31, 1993	0.94	0.95	0.92	0.92
530	NYSE	SF	Thu, Dec 30, 1993	0.94	0.95	0.92	0.92
529	NYSE	SF	Wed, Dec 29, 1993	0.95	0.95	0.95	0.95
528	NYSE	SF	Tue, Dec 28, 1993	0.95	0.95	0.95	0.95
527	NYSE	SF	Mon, Dec 27, 1993	0.95	0.95	0.94	0.94
526	NYSE	SF	Thu, Dec 23, 1993	0.94	0.94	0.94	0.94
525	NYSE	SF	Wed, Dec 22, 1993	0.94	0.94	0.94	0.94
524	NYSE	SF	Tue, Dec 21, 1993	0.96	0.96	0.94	0.94
523	NYSE	SF	Mon, Dec 20, 1993	0.96	0.97	0.96	0.96
522	NYSE	SF	Fri, Dec 17, 1993	0.96	0.96	0.96	0.96
521	NYSE	SF	Thu, Dec 16, 1993	0.95	0.96	0.95	0.96
520	NYSE	SF	Wed, Dec 15, 1993	0.95	0.95	0.95	0.95
519	NYSE	SF	Tue, Dec 14, 1993	0.96	0.97	0.96	0.96
518	NYSE	SF	Mon, Dec 13, 1993	0.96	0.96	0.96	0.96
517	NYSE	SF	Fri, Dec 10, 1993	0.96	0.97	0.96	0.96
516	NYSE	SF	Thu, Dec 9, 1993	0.96	0.97	0.96	0.96
515	NYSE	SF	Wed, Dec 8, 1993	0.97	0.98	0.96	0.97
514	NYSE	SF	Tue, Dec 7, 1993	0.97	0.97	0.96	0.97
513	NYSE	SF	Mon, Dec 6, 1993	0.97	0.97	0.96	0.97
512	NYSE	SF	Fri, Dec 3, 1993	0.96	0.97	0.96	0.97
511	NYSE	SF	Thu, Dec 2, 1993	0.96	0.96	0.96	0.96
510	NYSE	SF	Wed, Dec 1, 1993	0.96	0.96	0.95	0.95
509	NYSE	SF	Tue, Nov 30, 1993	0.96	0.96	0.95	0.95
508	NYSE	SF	Mon, Nov 29, 1993	0.96	1.00	0.96	0.97
507	NYSE	SF	Fri, Nov 26, 1993	0.91	0.91	0.91	0.91
506	NYSE	SF	Wed, Nov 24, 1993	0.91	0.91	0.91	0.91
505	NYSE	SF	Tue, Nov 23, 1993	0.90	0.91	0.90	0.91
504	NYSE	SF	Mon, Nov 22, 1993	0.90	0.91	0.90	0.90
503	NYSE	SF	Fri, Nov 19, 1993	0.91	0.91	0.90	0.91
502	NYSE	SF	Thu, Nov 18, 1993	0.91	0.92	0.91	0.91
501	NYSE	SF	Wed, Nov 17, 1993	0.95	0.95	0.92	0.92
500	NYSE	SF	Tue, Nov 16, 1993	0.95	0.95	0.94	0.95
499	NYSE	SF	Mon, Nov 15, 1993	0.94	0.94	0.94	0.94
498	NYSE	SF	Fri, Nov 12, 1993	0.94	0.94	0.92	0.92
497	NYSE	SF	Thu, Nov 11, 1993	0.94	0.94	0.92	0.92
496	NYSE	SF	Wed, Nov 10, 1993	0.91	0.94	0.91	0.94
495	NYSE	SF	Tue, Nov 9, 1993	0.88	0.90	0.88	0.90
494	NYSE	SF	Mon, Nov 8, 1993	0.89	0.89	0.89	0.89
493	NYSE	SF	Fri, Nov 5, 1993	0.88	0.88	0.88	0.88
492	NYSE	SF	Thu, Nov 4, 1993	0.89	0.89	0.85	0.88
491	NYSE	SF	Wed, Nov 3, 1993	0.92	0.94	0.90	0.90
490	NYSE	SF	Tue, Nov 2, 1993	0.95	0.95	0.92	0.92
489	NYSE	SF	Mon, Nov 1, 1993	0.92	0.94	0.92	0.94
488	NYSE	SF	Fri, Oct 29, 1993	0.92	0.95	0.92	0.92
487	NYSE	SF	Thu, Oct 28, 1993	0.94	0.94	0.92	0.94
486	NYSE	SF	Wed, Oct 27, 1993	0.95	0.95	0.94	0.94
485	NYSE	SF	Mon, Oct 25, 1993	0.95	0.95	0.95	0.95
484	NYSE	SF	Fri, Oct 22, 1993	0.98	0.98	0.95	0.95
483	NYSE	SF	Thu, Oct 21, 1993	0.97	0.98	0.97	0.97
482	NYSE	SF	Wed, Oct 20, 1993	0.97	0.97	0.97	0.97
481	NYSE	SF	Tue, Oct 19, 1993	0.98	0.98	0.98	0.98
480	NYSE	SF	Mon, Oct 18, 1993	1.00	1.00	1.00	1.00
479	NYSE	SF	Fri, Oct 15, 1993	0.98	0.98	0.98	0.98
478	NYSE	SF	Thu, Oct 14, 1993	0.98	0.98	0.97	0.97
477	NYSE	SF	Wed, Oct 13, 1993	0.97	0.97	0.97	0.97
476	NYSE	SF	Tue, Oct 12, 1993	1.00	1.00	0.98	0.98
475	NYSE	SF	Mon, Oct 11, 1993	1.00	1.00	1.00	1.00
474	NYSE	SF	Fri, Oct 8, 1993	0.96	0.98	0.96	0.98
473	NYSE	SF	Thu, Oct 7, 1993	1.00	1.00	1.00	1.00
472	NYSE	SF	Wed, Oct 6, 1993	1.02	1.02	0.97	1.00
471	NYSE	SF	Tue, Oct 5, 1993	1.00	1.01	1.00	1.01
470	NYSE	SF	Mon, Oct 4, 1993	1.01	1.01	0.98	0.98
469	NYSE	SF	Fri, Oct 1, 1993	1.00	1.00	1.00	1.00
468	NYSE	SF	Thu, Sep 30, 1993	1.00	1.01	1.00	1.01
467	NYSE	SF	Wed, Sep 29, 1993	0.98	1.00	0.97	0.98
466	NYSE	SF	Tue, Sep 28, 1993	1.00	1.01	0.97	0.97
465	NYSE	SF	Fri, Sep 24, 1993	0.97	0.98	0.97	0.97
464	NYSE	SF	Thu, Sep 23, 1993	1.00	1.00	0.98	0.98
463	NYSE	SF	Wed, Sep 22, 1993	0.97	0.98	0.97	0.98
462	NYSE	SF	Tue, Sep 21, 1993	0.97	0.97	0.97	0.97
461	NYSE	SF	Mon, Sep 20, 1993	0.98	0.98	0.98	0.98
460	NYSE	SF	Fri, Sep 17, 1993	0.97	0.98	0.96	0.97
459	NYSE	SF	Thu, Sep 16, 1993	0.98	0.98	0.97	0.97
458	NYSE	SF	Wed, Sep 15, 1993	0.98	1.00	0.98	1.00
457	NYSE	SF	Tue, Sep 14, 1993	1.00	1.00	0.98	0.98
456	NYSE	SF	Mon, Sep 13, 1993	1.00	1.00	0.98	0.98
455	NYSE	SF	Fri, Sep 10, 1993	0.97	0.98	0.97	0.98
454	NYSE	SF	Thu, Sep 9, 1993	0.98	0.98	0.95	0.98
453	NYSE	SF	Wed, Sep 8, 1993	1.08	1.08	0.97	1.00
452	NYSE	SF	Tue, Sep 7, 1993	1.08	1.09	1.08	1.09
451	NYSE	SF	Fri, Sep 3, 1993	1.06	1.07	1.06	1.07
450	NYSE	SF	Thu, Sep 2, 1993	1.08	1.08	1.06	1.06
449	NYSE	SF	Wed, Sep 1, 1993	1.08	1.09	1.08	1.09
448	NYSE	SF	Tue, Aug 31, 1993	1.02	1.08	1.02	1.08
447	NYSE	SF	Mon, Aug 30, 1993	1.01	1.02	1.00	1.02
446	NYSE	SF	Fri, Aug 27, 1993	1.02	1.04	1.02	1.02
445	NYSE	SF	Thu, Aug 26, 1993	1.04	1.06	1.03	1.03
444	NYSE	SF	Wed, Aug 25, 1993	1.06	1.06	1.04	1.06
443	NYSE	SF	Tue, Aug 24, 1993	1.07	1.08	1.04	1.04
442	NYSE	SF	Mon, Aug 23, 1993	1.02	1.06	1.02	1.06
441	NYSE	SF	Fri, Aug 20, 1993	0.98	1.01	0.98	1.01
440	NYSE	SF	Thu, Aug 19, 1993	1.02	1.02	1.00	1.00
439	NYSE	SF	Wed, Aug 18, 1993	1.00	1.01	0.98	1.01
438	NYSE	SF	Tue, Aug 17, 1993	0.98	1.00	0.98	0.98
437	NYSE	SF	Mon, Aug 16, 1993	0.97	1.00	0.97	1.00
436	NYSE	SF	Fri, Aug 13, 1993	1.00	1.00	0.97	0.97
435	NYSE	SF	Thu, Aug 12, 1993	1.00	1.00	1.00	1.00
434	NYSE	SF	Wed, Aug 11, 1993	0.97	1.00	0.96	1.00
433	NYSE	SF	Tue, Aug 10, 1993	1.02	1.02	0.98	0.98
432	NYSE	SF	Mon, Aug 9, 1993	0.96	1.01	0.96	1.01
431	NYSE	SF	Fri, Aug 6, 1993	0.97	0.97	0.97	0.97
430	NYSE	SF	Thu, Aug 5, 1993	0.97	0.97	0.96	0.96
429	NYSE	SF	Wed, Aug 4, 1993	0.98	0.98	0.96	0.96
428	NYSE	SF	Tue, Aug 3, 1993	0.97	0.97	0.97	0.97
427	NYSE	SF	Mon, Aug 2, 1993	0.98	0.98	0.98	0.98
426	NYSE	SF	Fri, Jul 30, 1993	1.00	1.00	0.96	0.97
425	NYSE	SF	Thu, Jul 29, 1993	0.98	1.00	0.98	1.00
424	NYSE	SF	Wed, Jul 28, 1993	1.00	1.00	0.98	0.98
423	NYSE	SF	Tue, Jul 27, 1993	0.98	1.00	0.97	0.98
422	NYSE	SF	Mon, Jul 26, 1993	0.97	0.98	0.97	0.98
421	NYSE	SF	Fri, Jul 23, 1993	0.96	0.97	0.96	0.96
420	NYSE	SF	Thu, Jul 22, 1993	0.98	0.98	0.96	0.96
419	NYSE	SF	Wed, Jul 21, 1993	0.97	0.97	0.97	0.97
418	NYSE	SF	Tue, Jul 20, 1993	0.96	0.98	0.95	0.98
417	NYSE	SF	Mon, Jul 19, 1993	0.96	0.96	0.96	0.96
416	NYSE	SF	Fri, Jul 16, 1993	0.96	0.96	0.96	0.96
415	NYSE	SF	Wed, Jul 14, 1993	0.96	0.98	0.96	0.96
414	NYSE	SF	Tue, Jul 13, 1993	0.95	0.96	0.94	0.95
413	NYSE	SF	Mon, Jul 12, 1993	0.94	0.94	0.94	0.94
412	NYSE	SF	Fri, Jul 9, 1993	0.94	0.95	0.92	0.94
411	NYSE	SF	Thu, Jul 8, 1993	0.92	0.94	0.91	0.94
410	NYSE	SF	Wed, Jul 7, 1993	0.94	0.94	0.94	0.94
409	NYSE	SF	Tue, Jul 6, 1993	0.92	0.94	0.92	0.94
408	NYSE	SF	Fri, Jul 2, 1993	0.94	0.94	0.92	0.92
407	NYSE	SF	Thu, Jul 1, 1993	0.94	0.95	0.92	0.95
406	NYSE	SF	Wed, Jun 30, 1993	0.94	0.94	0.94	0.94
405	NYSE	SF	Tue, Jun 29, 1993	0.92	0.94	0.91	0.94
404	NYSE	SF	Mon, Jun 28, 1993	0.90	0.91	0.90	0.91
403	NYSE	SF	Fri, Jun 25, 1993	0.86	0.90	0.86	0.89
402	NYSE	SF	Thu, Jun 24, 1993	0.85	0.85	0.85	0.85
401	NYSE	SF	Wed, Jun 23, 1993	0.84	0.85	0.84	0.85
400	NYSE	SF	Tue, Jun 22, 1993	0.84	0.85	0.84	0.85
399	NYSE	SF	Mon, Jun 21, 1993	0.84	0.84	0.84	0.84
398	NYSE	SF	Thu, Jun 17, 1993	0.84	0.84	0.84	0.84
397	NYSE	SF	Wed, Jun 16, 1993	0.84	0.84	0.84	0.84
396	NYSE	SF	Tue, Jun 15, 1993	0.85	0.85	0.84	0.85
395	NYSE	SF	Mon, Jun 14, 1993	0.85	0.85	0.84	0.84
394	NYSE	SF	Fri, Jun 11, 1993	0.83	0.84	0.83	0.84
393	NYSE	SF	Thu, Jun 10, 1993	0.85	0.85	0.84	0.84
392	NYSE	SF	Wed, Jun 9, 1993	0.86	0.86	0.86	0.86
391	NYSE	SF	Tue, Jun 8, 1993	0.88	0.88	0.86	0.86
390	NYSE	SF	Mon, Jun 7, 1993	0.89	0.89	0.86	0.89
389	NYSE	SF	Fri, Jun 4, 1993	0.86	0.89	0.86	0.89
388	NYSE	SF	Thu, Jun 3, 1993	0.86	0.86	0.86	0.86
387	NYSE	SF	Wed, Jun 2, 1993	0.89	0.89	0.86	0.86
386	NYSE	SF	Tue, Jun 1, 1993	0.88	0.89	0.88	0.89
385	NYSE	SF	Fri, May 28, 1993	0.88	0.89	0.88	0.89
384	NYSE	SF	Thu, May 27, 1993	0.86	0.88	0.86	0.88
383	NYSE	SF	Wed, May 26, 1993	0.86	0.88	0.86	0.86
382	NYSE	SF	Tue, May 25, 1993	0.88	0.88	0.88	0.88
381	NYSE	SF	Mon, May 24, 1993	0.89	0.89	0.86	0.88
380	NYSE	SF	Fri, May 21, 1993	0.92	0.92	0.90	0.90
379	NYSE	SF	Thu, May 20, 1993	0.92	0.94	0.92	0.92
378	NYSE	SF	Wed, May 19, 1993	0.95	0.95	0.92	0.92
377	NYSE	SF	Tue, May 18, 1993	0.94	0.94	0.94	0.94
376	NYSE	SF	Mon, May 17, 1993	0.94	0.94	0.94	0.94
375	NYSE	SF	Fri, May 14, 1993	0.94	0.95	0.94	0.94
374	NYSE	SF	Thu, May 13, 1993	0.97	0.98	0.94	0.95
373	NYSE	SF	Wed, May 12, 1993	0.94	0.98	0.94	0.96
372	NYSE	SF	Tue, May 11, 1993	0.92	0.92	0.91	0.92
371	NYSE	SF	Mon, May 10, 1993	0.91	0.92	0.91	0.92
370	NYSE	SF	Fri, May 7, 1993	0.90	0.91	0.90	0.91
369	NYSE	SF	Thu, May 6, 1993	0.91	0.91	0.91	0.91
368	NYSE	SF	Wed, May 5, 1993	0.90	0.90	0.89	0.90
367	NYSE	SF	Tue, May 4, 1993	0.90	0.90	0.89	0.89
366	NYSE	SF	Mon, May 3, 1993	0.89	0.90	0.86	0.89
365	NYSE	SF	Fri, Apr 30, 1993	0.88	0.89	0.88	0.88
364	NYSE	SF	Thu, Apr 29, 1993	0.88	0.89	0.88	0.89
363	NYSE	SF	Wed, Apr 28, 1993	0.88	0.88	0.86	0.88
362	NYSE	SF	Tue, Apr 27, 1993	0.89	0.89	0.85	0.88
361	NYSE	SF	Mon, Apr 26, 1993	0.88	0.88	0.88	0.88
360	NYSE	SF	Fri, Apr 23, 1993	0.86	0.86	0.86	0.86
359	NYSE	SF	Thu, Apr 22, 1993	0.88	0.88	0.88	0.88
358	NYSE	SF	Wed, Apr 21, 1993	0.89	0.89	0.88	0.88
357	NYSE	SF	Tue, Apr 20, 1993	0.89	0.91	0.89	0.90
356	NYSE	SF	Mon, Apr 19, 1993	0.88	0.89	0.88	0.88
355	NYSE	SF	Fri, Apr 16, 1993	0.88	0.88	0.88	0.88
354	NYSE	SF	Thu, Apr 15, 1993	0.90	0.90	0.88	0.89
353	NYSE	SF	Wed, Apr 14, 1993	0.92	0.92	0.90	0.90
352	NYSE	SF	Tue, Apr 13, 1993	0.89	0.92	0.88	0.92
351	NYSE	SF	Mon, Apr 12, 1993	0.89	0.89	0.88	0.88
350	NYSE	SF	Thu, Apr 8, 1993	0.88	0.88	0.88	0.88
349	NYSE	SF	Wed, Apr 7, 1993	0.89	0.89	0.88	0.88
348	NYSE	SF	Mon, Apr 5, 1993	0.88	0.89	0.88	0.89
347	NYSE	SF	Fri, Apr 2, 1993	0.89	0.89	0.89	0.89
346	NYSE	SF	Thu, Apr 1, 1993	0.90	0.90	0.88	0.88
345	NYSE	SF	Wed, Mar 31, 1993	0.90	0.91	0.90	0.90
344	NYSE	SF	Tue, Mar 30, 1993	0.89	0.90	0.89	0.89
343	NYSE	SF	Mon, Mar 29, 1993	0.89	0.89	0.89	0.89
342	NYSE	SF	Fri, Mar 26, 1993	0.91	0.91	0.89	0.90
341	NYSE	SF	Thu, Mar 25, 1993	0.90	0.91	0.90	0.91
340	NYSE	SF	Wed, Mar 24, 1993	0.90	0.90	0.90	0.90
339	NYSE	SF	Tue, Mar 23, 1993	0.90	0.91	0.89	0.90
338	NYSE	SF	Mon, Mar 22, 1993	0.86	0.90	0.86	0.89
337	NYSE	SF	Fri, Mar 19, 1993	0.88	0.89	0.86	0.88
336	NYSE	SF	Thu, Mar 18, 1993	0.86	0.86	0.86	0.86
335	NYSE	SF	Wed, Mar 17, 1993	0.86	0.86	0.86	0.86
334	NYSE	SF	Tue, Mar 16, 1993	0.86	0.86	0.86	0.86
333	NYSE	SF	Mon, Mar 15, 1993	0.88	0.88	0.86	0.86
332	NYSE	SF	Fri, Mar 12, 1993	0.86	0.86	0.86	0.86
331	NYSE	SF	Thu, Mar 11, 1993	0.86	0.86	0.86	0.86
330	NYSE	SF	Wed, Mar 10, 1993	0.89	0.89	0.85	0.86
329	NYSE	SF	Tue, Mar 9, 1993	0.89	0.90	0.89	0.89
328	NYSE	SF	Mon, Mar 8, 1993	0.90	0.90	0.88	0.88
327	NYSE	SF	Fri, Mar 5, 1993	0.90	0.90	0.89	0.90
326	NYSE	SF	Thu, Mar 4, 1993	0.89	0.89	0.86	0.89
325	NYSE	SF	Wed, Mar 3, 1993	0.82	0.86	0.82	0.86
324	NYSE	SF	Tue, Mar 2, 1993	0.79	0.79	0.79	0.79
323	NYSE	SF	Mon, Mar 1, 1993	0.79	0.79	0.79	0.79
322	NYSE	SF	Fri, Feb 26, 1993	0.78	0.78	0.78	0.78
321	NYSE	SF	Thu, Feb 25, 1993	0.77	0.78	0.77	0.78
320	NYSE	SF	Wed, Feb 24, 1993	0.77	0.77	0.76	0.77
319	NYSE	SF	Tue, Feb 23, 1993	0.82	0.82	0.77	0.77
318	NYSE	SF	Mon, Feb 22, 1993	0.82	0.82	0.82	0.82
317	NYSE	SF	Fri, Feb 19, 1993	0.83	0.83	0.83	0.83
316	NYSE	SF	Thu, Feb 18, 1993	0.84	0.85	0.83	0.83
315	NYSE	SF	Wed, Feb 17, 1993	0.83	0.83	0.82	0.83
314	NYSE	SF	Tue, Feb 16, 1993	0.84	0.84	0.83	0.83
313	NYSE	SF	Fri, Feb 12, 1993	0.89	0.89	0.85	0.85
312	NYSE	SF	Thu, Feb 11, 1993	0.90	0.90	0.88	0.89
311	NYSE	SF	Wed, Feb 10, 1993	0.91	0.92	0.88	0.89
310	NYSE	SF	Tue, Feb 9, 1993	0.82	0.91	0.82	0.88
309	NYSE	SF	Mon, Feb 8, 1993	0.80	0.83	0.79	0.83
308	NYSE	SF	Fri, Feb 5, 1993	0.79	0.80	0.79	0.80
307	NYSE	SF	Thu, Feb 4, 1993	0.78	0.79	0.78	0.78
306	NYSE	SF	Wed, Feb 3, 1993	0.77	0.78	0.76	0.78
305	NYSE	SF	Tue, Feb 2, 1993	0.76	0.77	0.74	0.77
304	NYSE	SF	Mon, Feb 1, 1993	0.74	0.76	0.73	0.76
303	NYSE	SF	Fri, Jan 29, 1993	0.73	0.73	0.72	0.73
302	NYSE	SF	Thu, Jan 28, 1993	0.73	0.73	0.73	0.73
301	NYSE	SF	Wed, Jan 27, 1993	0.74	0.74	0.73	0.73
300	NYSE	SF	Tue, Jan 26, 1993	0.74	0.74	0.74	0.74
299	NYSE	SF	Mon, Jan 25, 1993	0.74	0.74	0.73	0.73
298	NYSE	SF	Fri, Jan 22, 1993	0.72	0.73	0.72	0.73
297	NYSE	SF	Thu, Jan 21, 1993	0.76	0.76	0.72	0.72
296	NYSE	SF	Wed, Jan 20, 1993	0.76	0.76	0.76	0.76
295	NYSE	SF	Tue, Jan 19, 1993	0.77	0.77	0.76	0.76
294	NYSE	SF	Mon, Jan 18, 1993	0.77	0.77	0.76	0.77
293	NYSE	SF	Fri, Jan 15, 1993	0.77	0.78	0.76	0.76
292	NYSE	SF	Thu, Jan 14, 1993	0.73	0.76	0.73	0.74
291	NYSE	SF	Wed, Jan 13, 1993	0.72	0.72	0.72	0.72
290	NYSE	SF	Tue, Jan 12, 1993	0.72	0.72	0.72	0.72
289	NYSE	SF	Mon, Jan 11, 1993	0.72	0.74	0.72	0.73
288	NYSE	SF	Fri, Jan 8, 1993	0.71	0.72	0.71	0.71
287	NYSE	SF	Thu, Jan 7, 1993	0.70	0.71	0.70	0.70
286	NYSE	SF	Wed, Jan 6, 1993	0.70	0.70	0.70	0.70
285	NYSE	SF	Tue, Jan 5, 1993	0.67	0.70	0.67	0.70
284	NYSE	SF	Mon, Jan 4, 1993	0.67	0.70	0.67	0.68
283	NYSE	SF	Thu, Dec 31, 1992	0.67	0.68	0.67	0.67
282	NYSE	SF	Wed, Dec 30, 1992	0.68	0.68	0.67	0.68
281	NYSE	SF	Tue, Dec 29, 1992	0.67	0.67	0.67	0.67
280	NYSE	SF	Mon, Dec 28, 1992	0.67	0.67	0.67	0.67
279	NYSE	SF	Wed, Dec 23, 1992	0.67	0.68	0.66	0.67
278	NYSE	SF	Tue, Dec 22, 1992	0.67	0.67	0.66	0.67
277	NYSE	SF	Mon, Dec 21, 1992	0.68	0.68	0.67	0.67
276	NYSE	SF	Fri, Dec 18, 1992	0.66	0.68	0.66	0.68
275	NYSE	SF	Thu, Dec 17, 1992	0.66	0.66	0.66	0.66
274	NYSE	SF	Wed, Dec 16, 1992	0.68	0.68	0.66	0.66
273	NYSE	SF	Tue, Dec 15, 1992	0.68	0.70	0.68	0.68
272	NYSE	SF	Mon, Dec 14, 1992	0.70	0.70	0.68	0.68
271	NYSE	SF	Fri, Dec 11, 1992	0.68	0.68	0.68	0.68
270	NYSE	SF	Thu, Dec 10, 1992	0.68	0.70	0.68	0.68
269	NYSE	SF	Wed, Dec 9, 1992	0.70	0.70	0.70	0.70
268	NYSE	SF	Tue, Dec 8, 1992	0.71	0.72	0.70	0.70
267	NYSE	SF	Mon, Dec 7, 1992	0.70	0.72	0.70	0.71
266	NYSE	SF	Fri, Dec 4, 1992	0.68	0.68	0.68	0.68
265	NYSE	SF	Thu, Dec 3, 1992	0.68	0.68	0.67	0.67
264	NYSE	SF	Wed, Dec 2, 1992	0.68	0.68	0.67	0.67
263	NYSE	SF	Tue, Dec 1, 1992	0.70	0.70	0.68	0.68
262	NYSE	SF	Mon, Nov 30, 1992	0.68	0.70	0.68	0.70
261	NYSE	SF	Fri, Nov 27, 1992	0.68	0.68	0.67	0.67
260	NYSE	SF	Wed, Nov 25, 1992	0.66	0.68	0.66	0.67
259	NYSE	SF	Tue, Nov 24, 1992	0.65	0.66	0.65	0.66
258	NYSE	SF	Mon, Nov 23, 1992	0.65	0.67	0.65	0.65
257	NYSE	SF	Fri, Nov 20, 1992	0.70	0.71	0.68	0.68
256	NYSE	SF	Thu, Nov 19, 1992	0.70	0.71	0.70	0.71
255	NYSE	SF	Wed, Nov 18, 1992	0.71	0.72	0.71	0.71
254	NYSE	SF	Tue, Nov 17, 1992	0.70	0.70	0.70	0.70
253	NYSE	SF	Mon, Nov 16, 1992	0.68	0.71	0.68	0.71
252	NYSE	SF	Fri, Nov 13, 1992	0.66	0.68	0.66	0.68
251	NYSE	SF	Thu, Nov 12, 1992	0.66	0.67	0.66	0.67
250	NYSE	SF	Wed, Nov 11, 1992	0.67	0.70	0.66	0.66
249	NYSE	SF	Tue, Nov 10, 1992	0.66	0.67	0.66	0.67
248	NYSE	SF	Mon, Nov 9, 1992	0.66	0.68	0.66	0.66
247	NYSE	SF	Fri, Nov 6, 1992	0.67	0.67	0.65	0.65
246	NYSE	SF	Thu, Nov 5, 1992	0.66	0.66	0.66	0.66
245	NYSE	SF	Wed, Nov 4, 1992	0.67	0.67	0.66	0.66
244	NYSE	SF	Tue, Nov 3, 1992	0.67	0.67	0.67	0.67
243	NYSE	SF	Mon, Nov 2, 1992	0.67	0.67	0.66	0.66
242	NYSE	SF	Fri, Oct 30, 1992	0.66	0.66	0.66	0.66
241	NYSE	SF	Wed, Oct 28, 1992	0.66	0.67	0.66	0.67
240	NYSE	SF	Tue, Oct 27, 1992	0.66	0.66	0.66	0.66
239	NYSE	SF	Mon, Oct 26, 1992	0.66	0.67	0.66	0.67
238	NYSE	SF	Fri, Oct 23, 1992	0.66	0.67	0.65	0.66
237	NYSE	SF	Thu, Oct 22, 1992	0.64	0.65	0.64	0.65
236	NYSE	SF	Wed, Oct 21, 1992	0.65	0.65	0.64	0.64
235	NYSE	SF	Thu, Oct 15, 1992	0.67	0.67	0.66	0.66
234	NYSE	SF	Wed, Oct 14, 1992	0.67	0.67	0.66	0.66
233	NYSE	SF	Tue, Oct 13, 1992	0.66	0.66	0.66	0.66
232	NYSE	SF	Mon, Oct 12, 1992	0.65	0.65	0.65	0.65
231	NYSE	SF	Fri, Oct 9, 1992	0.65	0.65	0.65	0.65
230	NYSE	SF	Thu, Oct 8, 1992	0.65	0.65	0.65	0.65
229	NYSE	SF	Wed, Oct 7, 1992	0.65	0.65	0.64	0.64
228	NYSE	SF	Tue, Oct 6, 1992	0.62	0.65	0.62	0.65
227	NYSE	SF	Mon, Oct 5, 1992	0.66	0.66	0.66	0.66
226	NYSE	SF	Thu, Oct 1, 1992	0.67	0.67	0.66	0.66
225	NYSE	SF	Wed, Sep 30, 1992	0.67	0.67	0.67	0.67
224	NYSE	SF	Tue, Sep 29, 1992	0.67	0.67	0.67	0.67
223	NYSE	SF	Mon, Sep 28, 1992	0.67	0.67	0.67	0.67
222	NYSE	SF	Fri, Sep 25, 1992	0.71	0.71	0.67	0.68
221	NYSE	SF	Thu, Sep 24, 1992	0.72	0.72	0.71	0.71
220	NYSE	SF	Wed, Sep 23, 1992	0.72	0.72	0.71	0.72
219	NYSE	SF	Tue, Sep 22, 1992	0.74	0.74	0.72	0.72
218	NYSE	SF	Mon, Sep 21, 1992	0.74	0.74	0.74	0.74
217	NYSE	SF	Fri, Sep 18, 1992	0.74	0.74	0.73	0.73
216	NYSE	SF	Thu, Sep 17, 1992	0.74	0.74	0.72	0.73
215	NYSE	SF	Wed, Sep 16, 1992	0.74	0.74	0.73	0.73
214	NYSE	SF	Tue, Sep 15, 1992	0.76	0.76	0.74	0.74
213	NYSE	SF	Mon, Sep 14, 1992	0.73	0.76	0.73	0.76
212	NYSE	SF	Fri, Sep 11, 1992	0.74	0.74	0.73	0.73
211	NYSE	SF	Thu, Sep 10, 1992	0.76	0.76	0.74	0.76
210	NYSE	SF	Wed, Sep 9, 1992	0.77	0.78	0.76	0.76
209	NYSE	SF	Tue, Sep 8, 1992	0.72	0.73	0.72	0.73
208	NYSE	SF	Fri, Sep 4, 1992	0.72	0.72	0.72	0.72
207	NYSE	SF	Thu, Sep 3, 1992	0.72	0.72	0.71	0.71
206	NYSE	SF	Wed, Sep 2, 1992	0.73	0.74	0.72	0.72
205	NYSE	SF	Tue, Sep 1, 1992	0.70	0.74	0.70	0.72
204	NYSE	SF	Mon, Aug 31, 1992	0.70	0.70	0.70	0.70
203	NYSE	SF	Fri, Aug 28, 1992	0.65	0.68	0.65	0.68
202	NYSE	SF	Thu, Aug 27, 1992	0.65	0.65	0.65	0.65
201	NYSE	SF	Wed, Aug 26, 1992	0.65	0.65	0.65	0.65
200	NYSE	SF	Tue, Aug 25, 1992	0.66	0.66	0.64	0.65
199	NYSE	SF	Mon, Aug 24, 1992	0.68	0.68	0.66	0.66
198	NYSE	SF	Fri, Aug 21, 1992	0.70	0.70	0.70	0.70
197	NYSE	SF	Wed, Aug 19, 1992	0.70	0.70	0.70	0.70
196	NYSE	SF	Mon, Aug 17, 1992	0.72	0.72	0.70	0.71
195	NYSE	SF	Fri, Aug 14, 1992	0.72	0.72	0.72	0.72
194	NYSE	SF	Wed, Aug 12, 1992	0.71	0.71	0.71	0.71
193	NYSE	SF	Tue, Aug 11, 1992	0.71	0.72	0.71	0.72
192	NYSE	SF	Mon, Aug 10, 1992	0.72	0.72	0.72	0.72
191	NYSE	SF	Thu, Aug 6, 1992	0.74	0.76	0.72	0.73
190	NYSE	SF	Wed, Aug 5, 1992	0.70	0.73	0.70	0.73
189	NYSE	SF	Tue, Aug 4, 1992	0.68	0.70	0.68	0.70
188	NYSE	SF	Mon, Aug 3, 1992	0.66	0.67	0.66	0.67
187	NYSE	SF	Fri, Jul 31, 1992	0.67	0.67	0.66	0.66
186	NYSE	SF	Thu, Jul 30, 1992	0.67	0.67	0.66	0.66
185	NYSE	SF	Wed, Jul 29, 1992	0.67	0.67	0.67	0.67
184	NYSE	SF	Tue, Jul 28, 1992	0.66	0.67	0.66	0.66
183	NYSE	SF	Mon, Jul 27, 1992	0.66	0.66	0.66	0.66
182	NYSE	SF	Fri, Jul 24, 1992	0.68	0.68	0.67	0.67
181	NYSE	SF	Wed, Jul 22, 1992	0.70	0.70	0.70	0.70
180	NYSE	SF	Mon, Jul 20, 1992	0.70	0.70	0.70	0.70
179	NYSE	SF	Fri, Jul 17, 1992	0.70	0.71	0.70	0.71
178	NYSE	SF	Thu, Jul 16, 1992	0.71	0.71	0.71	0.71
177	NYSE	SF	Wed, Jul 15, 1992	0.71	0.71	0.71	0.71
176	NYSE	SF	Tue, Jul 14, 1992	0.71	0.71	0.70	0.70
175	NYSE	SF	Mon, Jul 13, 1992	0.71	0.71	0.70	0.70
174	NYSE	SF	Fri, Jul 10, 1992	0.66	0.72	0.66	0.70
173	NYSE	SF	Thu, Jul 9, 1992	0.64	0.65	0.64	0.65
172	NYSE	SF	Wed, Jul 8, 1992	0.64	0.64	0.64	0.64
171	NYSE	SF	Tue, Jul 7, 1992	0.62	0.64	0.62	0.64
170	NYSE	SF	Mon, Jul 6, 1992	0.61	0.61	0.60	0.61
169	NYSE	SF	Thu, Jul 2, 1992	0.61	0.61	0.61	0.61
168	NYSE	SF	Wed, Jul 1, 1992	0.61	0.61	0.61	0.61
167	NYSE	SF	Tue, Jun 30, 1992	0.62	0.62	0.60	0.60
166	NYSE	SF	Mon, Jun 29, 1992	0.62	0.62	0.61	0.62
165	NYSE	SF	Fri, Jun 26, 1992	0.62	0.62	0.62	0.62
164	NYSE	SF	Thu, Jun 25, 1992	0.62	0.62	0.62	0.62
163	NYSE	SF	Wed, Jun 24, 1992	0.61	0.62	0.61	0.62
162	NYSE	SF	Tue, Jun 23, 1992	0.62	0.62	0.62	0.62
161	NYSE	SF	Mon, Jun 22, 1992	0.62	0.62	0.62	0.62
160	NYSE	SF	Fri, Jun 19, 1992	0.62	0.62	0.62	0.62
159	NYSE	SF	Thu, Jun 18, 1992	0.62	0.62	0.62	0.62
158	NYSE	SF	Wed, Jun 17, 1992	0.62	0.62	0.62	0.62
157	NYSE	SF	Tue, Jun 16, 1992	0.64	0.65	0.64	0.64
156	NYSE	SF	Mon, Jun 15, 1992	0.65	0.65	0.65	0.65
155	NYSE	SF	Fri, Jun 12, 1992	0.64	0.64	0.64	0.64
154	NYSE	SF	Thu, Jun 11, 1992	0.64	0.65	0.64	0.64
153	NYSE	SF	Wed, Jun 10, 1992	0.65	0.65	0.64	0.65
152	NYSE	SF	Tue, Jun 9, 1992	0.66	0.66	0.65	0.65
151	NYSE	SF	Fri, Jun 5, 1992	0.67	0.67	0.65	0.65
150	NYSE	SF	Thu, Jun 4, 1992	0.67	0.67	0.67	0.67
149	NYSE	SF	Wed, Jun 3, 1992	0.67	0.68	0.67	0.68
148	NYSE	SF	Tue, Jun 2, 1992	0.67	0.67	0.66	0.67
147	NYSE	SF	Mon, Jun 1, 1992	0.68	0.68	0.68	0.68
146	NYSE	SF	Fri, May 29, 1992	0.67	0.68	0.67	0.68
145	NYSE	SF	Thu, May 28, 1992	0.67	0.67	0.66	0.66
144	NYSE	SF	Wed, May 27, 1992	0.67	0.67	0.67	0.67
143	NYSE	SF	Tue, May 26, 1992	0.67	0.68	0.67	0.68
142	NYSE	SF	Fri, May 22, 1992	0.70	0.70	0.67	0.67
141	NYSE	SF	Thu, May 21, 1992	0.70	0.70	0.68	0.68
140	NYSE	SF	Wed, May 20, 1992	0.72	0.72	0.67	0.70
139	NYSE	SF	Tue, May 19, 1992	0.68	0.72	0.68	0.72
138	NYSE	SF	Mon, May 18, 1992	0.67	0.68	0.67	0.68
137	NYSE	SF	Fri, May 15, 1992	0.68	0.68	0.68	0.68
136	NYSE	SF	Thu, May 14, 1992	0.70	0.70	0.70	0.70
135	NYSE	SF	Wed, May 13, 1992	0.70	0.70	0.70	0.70
134	NYSE	SF	Tue, May 12, 1992	0.70	0.70	0.70	0.70
133	NYSE	SF	Mon, May 11, 1992	0.71	0.71	0.71	0.71
132	NYSE	SF	Fri, May 8, 1992	0.71	0.71	0.71	0.71
131	NYSE	SF	Thu, May 7, 1992	0.71	0.71	0.71	0.71
130	NYSE	SF	Wed, May 6, 1992	0.74	0.74	0.72	0.72
129	NYSE	SF	Tue, May 5, 1992	0.72	0.73	0.71	0.73
128	NYSE	SF	Mon, May 4, 1992	0.74	0.74	0.73	0.73
127	NYSE	SF	Fri, May 1, 1992	0.71	0.76	0.71	0.74
126	NYSE	SF	Thu, Apr 30, 1992	0.68	0.70	0.68	0.70
125	NYSE	SF	Wed, Apr 29, 1992	0.65	0.68	0.65	0.68
124	NYSE	SF	Tue, Apr 28, 1992	0.64	0.64	0.64	0.64
123	NYSE	SF	Mon, Apr 27, 1992	0.65	0.65	0.64	0.64
122	NYSE	SF	Fri, Apr 24, 1992	0.65	0.65	0.65	0.65
121	NYSE	SF	Thu, Apr 23, 1992	0.65	0.65	0.65	0.65
120	NYSE	SF	Wed, Apr 22, 1992	0.65	0.65	0.64	0.65
119	NYSE	SF	Tue, Apr 21, 1992	0.66	0.66	0.65	0.65
118	NYSE	SF	Mon, Apr 20, 1992	0.67	0.67	0.66	0.67
117	NYSE	SF	Thu, Apr 16, 1992	0.70	0.70	0.68	0.68
116	NYSE	SF	Wed, Apr 15, 1992	0.70	0.70	0.68	0.68
115	NYSE	SF	Tue, Apr 14, 1992	0.71	0.72	0.68	0.68
114	NYSE	SF	Mon, Apr 13, 1992	0.68	0.70	0.67	0.70
113	NYSE	SF	Fri, Apr 10, 1992	0.70	0.70	0.68	0.68
112	NYSE	SF	Thu, Apr 9, 1992	0.67	0.70	0.67	0.70
111	NYSE	SF	Wed, Apr 8, 1992	0.67	0.67	0.65	0.67
110	NYSE	SF	Tue, Apr 7, 1992	0.67	0.68	0.66	0.67
109	NYSE	SF	Mon, Apr 6, 1992	0.68	0.70	0.67	0.67
108	NYSE	SF	Fri, Apr 3, 1992	0.67	0.68	0.66	0.67
107	NYSE	SF	Thu, Apr 2, 1992	0.71	0.71	0.67	0.68
106	NYSE	SF	Wed, Apr 1, 1992	0.72	0.72	0.72	0.72
105	NYSE	SF	Tue, Mar 31, 1992	0.70	0.72	0.66	0.72
104	NYSE	SF	Mon, Mar 30, 1992	0.71	0.71	0.70	0.70
103	NYSE	SF	Fri, Mar 27, 1992	0.76	0.76	0.71	0.72
102	NYSE	SF	Thu, Mar 26, 1992	0.77	0.77	0.74	0.74
101	NYSE	SF	Wed, Mar 25, 1992	0.77	0.78	0.76	0.76
100	NYSE	SF	Tue, Mar 24, 1992	0.73	0.80	0.73	0.77
99	NYSE	SF	Mon, Mar 23, 1992	0.76	0.76	0.72	0.73
98	NYSE	SF	Fri, Mar 20, 1992	0.97	0.97	0.95	0.96
97	NYSE	SF	Thu, Mar 19, 1992	0.98	1.00	0.97	0.97
96	NYSE	SF	Wed, Mar 18, 1992	0.97	0.98	0.97	0.97
95	NYSE	SF	Tue, Mar 17, 1992	0.97	0.98	0.97	0.98
94	NYSE	SF	Mon, Mar 16, 1992	0.96	0.97	0.96	0.97
93	NYSE	SF	Fri, Mar 13, 1992	0.96	0.97	0.96	0.97
92	NYSE	SF	Thu, Mar 12, 1992	1.00	1.00	0.95	0.96
91	NYSE	SF	Wed, Mar 11, 1992	1.00	1.01	0.98	1.00
90	NYSE	SF	Tue, Mar 10, 1992	0.95	1.00	0.95	1.00
89	NYSE	SF	Mon, Mar 9, 1992	0.73	0.73	0.72	0.72
88	NYSE	SF	Fri, Mar 6, 1992	0.76	0.76	0.74	0.74
87	NYSE	SF	Thu, Mar 5, 1992	0.78	0.78	0.77	0.77
86	NYSE	SF	Wed, Mar 4, 1992	0.78	0.79	0.78	0.78
85	NYSE	SF	Tue, Mar 3, 1992	0.78	0.79	0.78	0.79
84	NYSE	SF	Mon, Mar 2, 1992	0.80	0.80	0.78	0.79
83	NYSE	SF	Fri, Feb 28, 1992	0.78	0.79	0.78	0.79
82	NYSE	SF	Thu, Feb 27, 1992	0.80	0.80	0.78	0.79
81	NYSE	SF	Wed, Feb 26, 1992	0.82	0.82	0.82	0.82
80	NYSE	SF	Tue, Feb 25, 1992	0.85	0.85	0.83	0.83
79	NYSE	SF	Mon, Feb 24, 1992	0.86	0.86	0.84	0.85
78	NYSE	SF	Fri, Feb 21, 1992	0.86	0.88	0.85	0.86
77	NYSE	SF	Thu, Feb 20, 1992	0.89	0.91	0.83	0.84
76	NYSE	SF	Wed, Feb 19, 1992	0.89	0.89	0.88	0.88
75	NYSE	SF	Tue, Feb 18, 1992	0.89	0.89	0.88	0.88
74	NYSE	SF	Fri, Feb 14, 1992	0.89	0.89	0.88	0.89
73	NYSE	SF	Thu, Feb 13, 1992	0.88	0.89	0.88	0.89
72	NYSE	SF	Wed, Feb 12, 1992	0.89	0.90	0.89	0.89
71	NYSE	SF	Tue, Feb 11, 1992	0.89	0.91	0.89	0.90
70	NYSE	SF	Mon, Feb 10, 1992	0.89	0.89	0.88	0.89
69	NYSE	SF	Fri, Feb 7, 1992	0.90	0.91	0.89	0.89
68	NYSE	SF	Thu, Feb 6, 1992	0.86	0.90	0.85	0.90
67	NYSE	SF	Wed, Feb 5, 1992	0.83	0.86	0.83	0.86
66	NYSE	SF	Tue, Feb 4, 1992	0.80	0.82	0.78	0.82
65	NYSE	SF	Mon, Feb 3, 1992	0.82	0.83	0.80	0.80
64	NYSE	SF	Fri, Jan 31, 1992	0.84	0.84	0.80	0.82
63	NYSE	SF	Thu, Jan 30, 1992	0.86	0.86	0.84	0.85
62	NYSE	SF	Wed, Jan 29, 1992	0.86	0.88	0.86	0.86
61	NYSE	SF	Tue, Jan 28, 1992	0.86	0.88	0.86	0.86
60	NYSE	SF	Mon, Jan 27, 1992	0.84	0.88	0.84	0.88
59	NYSE	SF	Fri, Jan 24, 1992	0.86	0.86	0.84	0.84
58	NYSE	SF	Thu, Jan 23, 1992	0.89	0.89	0.86	0.86
57	NYSE	SF	Wed, Jan 22, 1992	0.86	0.88	0.86	0.88
56	NYSE	SF	Tue, Jan 21, 1992	0.85	0.85	0.85	0.85
55	NYSE	SF	Mon, Jan 20, 1992	0.89	0.89	0.86	0.86
54	NYSE	SF	Fri, Jan 17, 1992	0.88	0.90	0.88	0.89
53	NYSE	SF	Thu, Jan 16, 1992	0.94	0.94	0.86	0.89
52	NYSE	SF	Wed, Jan 15, 1992	0.80	0.97	0.80	0.92
51	NYSE	SF	Tue, Jan 14, 1992	0.72	0.79	0.72	0.79
50	NYSE	SF	Mon, Jan 13, 1992	0.71	0.71	0.70	0.71
49	NYSE	SF	Fri, Jan 10, 1992	0.72	0.74	0.72	0.72
48	NYSE	SF	Thu, Jan 9, 1992	0.72	0.73	0.72	0.73
47	NYSE	SF	Wed, Jan 8, 1992	0.72	0.72	0.72	0.72
46	NYSE	SF	Tue, Jan 7, 1992	0.73	0.74	0.71	0.71
45	NYSE	SF	Mon, Jan 6, 1992	0.72	0.72	0.71	0.72
44	NYSE	SF	Fri, Jan 3, 1992	0.70	0.72	0.70	0.72
43	NYSE	SF	Thu, Jan 2, 1992	0.71	0.71	0.70	0.70
42	NYSE	SF	Tue, Dec 31, 1991	0.70	0.71	0.70	0.70
41	NYSE	SF	Mon, Dec 30, 1991	0.64	0.70	0.64	0.70
40	NYSE	SF	Fri, Dec 27, 1991	0.65	0.65	0.65	0.65
39	NYSE	SF	Thu, Dec 26, 1991	0.65	0.65	0.65	0.65
38	NYSE	SF	Tue, Dec 24, 1991	0.65	0.66	0.65	0.65
37	NYSE	SF	Mon, Dec 23, 1991	0.65	0.65	0.65	0.65
36	NYSE	SF	Fri, Dec 20, 1991	0.64	0.65	0.64	0.65
35	NYSE	SF	Thu, Dec 19, 1991	0.64	0.64	0.62	0.62
34	NYSE	SF	Wed, Dec 18, 1991	0.62	0.64	0.61	0.64
33	NYSE	SF	Tue, Dec 17, 1991	0.61	0.62	0.61	0.62
32	NYSE	SF	Mon, Dec 16, 1991	0.64	0.64	0.61	0.62
31	NYSE	SF	Fri, Dec 13, 1991	0.64	0.64	0.64	0.64
30	NYSE	SF	Thu, Dec 12, 1991	0.64	0.64	0.62	0.64
29	NYSE	SF	Wed, Dec 11, 1991	0.58	0.64	0.58	0.64
28	NYSE	SF	Tue, Dec 10, 1991	0.55	0.56	0.55	0.56
27	NYSE	SF	Mon, Dec 9, 1991	0.55	0.55	0.55	0.55
26	NYSE	SF	Fri, Dec 6, 1991	0.55	0.55	0.55	0.55
25	NYSE	SF	Thu, Dec 5, 1991	0.56	0.56	0.55	0.55
24	NYSE	SF	Wed, Dec 4, 1991	0.58	0.58	0.58	0.58
23	NYSE	SF	Tue, Dec 3, 1991	0.60	0.60	0.58	0.58
22	NYSE	SF	Mon, Dec 2, 1991	0.60	0.60	0.59	0.59
21	NYSE	SF	Fri, Nov 29, 1991	0.60	0.60	0.60	0.60
20	NYSE	SF	Wed, Nov 27, 1991	0.61	0.62	0.60	0.60
19	NYSE	SF	Tue, Nov 26, 1991	0.64	0.64	0.64	0.64
18	NYSE	SF	Fri, Nov 22, 1991	0.62	0.64	0.62	0.64
17	NYSE	SF	Thu, Nov 21, 1991	0.64	0.64	0.62	0.62
16	NYSE	SF	Wed, Nov 20, 1991	0.66	0.66	0.66	0.66
15	NYSE	SF	Mon, Nov 18, 1991	0.70	0.70	0.67	0.67
14	NYSE	SF	Fri, Nov 15, 1991	0.76	0.76	0.71	0.71
13	NYSE	SF	Thu, Nov 14, 1991	0.72	0.77	0.72	0.74
12	NYSE	SF	Wed, Nov 13, 1991	0.73	0.73	0.72	0.72
11	NYSE	SF	Tue, Nov 12, 1991	0.73	0.73	0.72	0.73
10	NYSE	SF	Mon, Nov 11, 1991	0.66	0.72	0.66	0.72
9	NYSE	SF	Fri, Nov 8, 1991	0.68	0.68	0.67	0.67
8	NYSE	SF	Thu, Nov 7, 1991	0.66	0.70	0.66	0.70
7	NYSE	SF	Wed, Nov 6, 1991	0.62	0.66	0.61	0.66
6	NYSE	SF	Tue, Nov 5, 1991	0.62	0.62	0.60	0.62
5	NYSE	SF	Mon, Nov 4, 1991	0.64	0.64	0.62	0.62
4	NYSE	SF	Fri, Nov 1, 1991	0.65	0.65	0.65	0.65
3	NYSE	SF	Thu, Oct 31, 1991	0.66	0.66	0.66	0.66
2	NYSE	SF	Wed, Oct 30, 1991	0.60	0.67	0.60	0.66
1	NYSE	SF	Tue, Oct 29, 1991	0.59	0.60	0.59	0.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Stifel Financial Corp NYSE:SF 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