Signet Jewelers Ltd NYSE:SIG Historical Prices

Below are the 6215 trading days of historical prices for SIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
6215	NYSE	SIG	Mon, Mar 4, 2024	101.57	102.18	99.97	100.28
6214	NYSE	SIG	Fri, Mar 1, 2024	102.37	102.81	99.26	101.57
6213	NYSE	SIG	Thu, Feb 29, 2024	104.04	104.43	100.66	101.76
6212	NYSE	SIG	Wed, Feb 28, 2024	103.99	104.04	99.80	102.93
6211	NYSE	SIG	Tue, Feb 27, 2024	106.55	107.41	105.51	106.55
6210	NYSE	SIG	Mon, Feb 26, 2024	106.01	106.59	104.52	105.36
6209	NYSE	SIG	Fri, Feb 23, 2024	105.79	108.79	105.27	106.45
6208	NYSE	SIG	Thu, Feb 22, 2024	104.28	106.11	104.09	105.45
6207	NYSE	SIG	Wed, Feb 21, 2024	107.30	107.30	102.82	104.01
6206	NYSE	SIG	Tue, Feb 20, 2024	104.17	107.79	103.45	107.48
6205	NYSE	SIG	Fri, Feb 16, 2024	104.67	106.66	103.86	105.38
6204	NYSE	SIG	Thu, Feb 15, 2024	105.76	107.21	105.41	106.49
6203	NYSE	SIG	Wed, Feb 14, 2024	105.00	106.32	103.04	104.85
6202	NYSE	SIG	Tue, Feb 13, 2024	101.60	102.90	99.02	102.69
6201	NYSE	SIG	Mon, Feb 12, 2024	103.34	106.92	102.83	105.89
6200	NYSE	SIG	Fri, Feb 9, 2024	101.00	103.22	99.96	102.81
6199	NYSE	SIG	Thu, Feb 8, 2024	99.41	101.29	98.36	101.03
6198	NYSE	SIG	Wed, Feb 7, 2024	98.19	99.04	96.51	98.50
6197	NYSE	SIG	Tue, Feb 6, 2024	98.26	99.74	97.12	97.73
6196	NYSE	SIG	Mon, Feb 5, 2024	98.61	99.43	97.27	98.30
6195	NYSE	SIG	Fri, Feb 2, 2024	98.60	101.53	97.32	100.27
6194	NYSE	SIG	Thu, Feb 1, 2024	100.39	101.27	97.03	100.44
6193	NYSE	SIG	Wed, Jan 31, 2024	100.15	101.97	98.92	99.48
6192	NYSE	SIG	Tue, Jan 30, 2024	101.33	101.71	100.12	101.01
6191	NYSE	SIG	Mon, Jan 29, 2024	100.27	102.13	99.35	101.81
6190	NYSE	SIG	Fri, Jan 26, 2024	100.72	101.46	97.78	99.88
6189	NYSE	SIG	Thu, Jan 25, 2024	99.09	100.22	98.26	99.94
6188	NYSE	SIG	Wed, Jan 24, 2024	100.81	100.81	97.32	97.77
6187	NYSE	SIG	Tue, Jan 23, 2024	103.02	103.02	98.46	99.00
6186	NYSE	SIG	Mon, Jan 22, 2024	99.60	101.79	98.98	101.62
6185	NYSE	SIG	Fri, Jan 19, 2024	97.82	99.45	95.89	99.12
6184	NYSE	SIG	Thu, Jan 18, 2024	95.95	97.80	94.75	97.39
6183	NYSE	SIG	Wed, Jan 17, 2024	94.00	95.82	93.29	95.67
6182	NYSE	SIG	Tue, Jan 16, 2024	94.59	95.69	92.92	95.65
6181	NYSE	SIG	Fri, Jan 12, 2024	100.36	100.99	95.76	96.06
6180	NYSE	SIG	Thu, Jan 11, 2024	100.33	100.46	97.70	100.14
6179	NYSE	SIG	Wed, Jan 10, 2024	100.08	101.66	99.67	101.00
6178	NYSE	SIG	Tue, Jan 9, 2024	100.10	100.81	99.39	99.86
6177	NYSE	SIG	Mon, Jan 8, 2024	99.51	101.59	98.69	101.19
6176	NYSE	SIG	Fri, Jan 5, 2024	98.06	100.73	97.76	98.98
6175	NYSE	SIG	Thu, Jan 4, 2024	99.22	100.08	97.94	98.74
6174	NYSE	SIG	Wed, Jan 3, 2024	102.45	102.78	99.75	99.78
6173	NYSE	SIG	Tue, Jan 2, 2024	103.67	106.43	102.97	103.99
6172	NYSE	SIG	Fri, Dec 29, 2023	107.55	108.73	106.82	107.26
6171	NYSE	SIG	Thu, Dec 28, 2023	106.93	107.93	106.60	107.70
6170	NYSE	SIG	Wed, Dec 27, 2023	106.23	108.10	105.41	107.61
6169	NYSE	SIG	Tue, Dec 26, 2023	103.80	105.85	102.79	105.54
6168	NYSE	SIG	Fri, Dec 22, 2023	102.04	103.92	101.01	103.57
6167	NYSE	SIG	Thu, Dec 21, 2023	104.34	104.38	101.94	103.18
6166	NYSE	SIG	Wed, Dec 20, 2023	104.71	106.50	102.89	103.01
6165	NYSE	SIG	Tue, Dec 19, 2023	103.29	106.52	102.30	105.99
6164	NYSE	SIG	Mon, Dec 18, 2023	102.18	103.55	100.84	102.38
6163	NYSE	SIG	Fri, Dec 15, 2023	104.13	104.55	101.02	102.09
6162	NYSE	SIG	Thu, Dec 14, 2023	98.64	104.84	98.64	103.89
6161	NYSE	SIG	Wed, Dec 13, 2023	97.00	98.74	93.76	98.32
6160	NYSE	SIG	Tue, Dec 12, 2023	97.55	97.96	95.65	96.42
6159	NYSE	SIG	Mon, Dec 11, 2023	97.93	98.67	95.75	97.93
6158	NYSE	SIG	Fri, Dec 8, 2023	96.57	97.58	94.66	97.23
6157	NYSE	SIG	Thu, Dec 7, 2023	96.03	98.27	95.38	97.37
6156	NYSE	SIG	Wed, Dec 6, 2023	92.29	96.80	92.00	95.34
6155	NYSE	SIG	Tue, Dec 5, 2023	82.50	90.18	82.00	89.78
6154	NYSE	SIG	Mon, Dec 4, 2023	84.97	87.13	84.11	84.79
6153	NYSE	SIG	Fri, Dec 1, 2023	82.74	86.51	81.26	85.39
6152	NYSE	SIG	Thu, Nov 30, 2023	82.00	82.24	79.87	82.18
6151	NYSE	SIG	Wed, Nov 29, 2023	82.01	83.70	81.61	81.75
6150	NYSE	SIG	Tue, Nov 28, 2023	80.86	82.60	80.22	81.22
6149	NYSE	SIG	Mon, Nov 27, 2023	79.50	81.35	79.06	80.94
6148	NYSE	SIG	Fri, Nov 24, 2023	80.34	81.83	79.32	79.65
6147	NYSE	SIG	Wed, Nov 22, 2023	81.11	82.79	80.39	81.78
6146	NYSE	SIG	Tue, Nov 21, 2023	82.69	83.15	80.02	80.21
6145	NYSE	SIG	Mon, Nov 20, 2023	80.31	83.26	79.78	83.00
6144	NYSE	SIG	Fri, Nov 17, 2023	78.76	80.73	78.01	80.44
6143	NYSE	SIG	Thu, Nov 16, 2023	80.56	80.56	77.33	77.42
6142	NYSE	SIG	Wed, Nov 15, 2023	80.43	84.54	79.71	81.65
6141	NYSE	SIG	Tue, Nov 14, 2023	74.00	80.39	74.00	79.93
6140	NYSE	SIG	Mon, Nov 13, 2023	70.11	72.17	69.55	71.44
6139	NYSE	SIG	Fri, Nov 10, 2023	70.00	70.87	68.16	70.80
6138	NYSE	SIG	Thu, Nov 9, 2023	71.79	71.79	68.87	69.33
6137	NYSE	SIG	Wed, Nov 8, 2023	71.98	72.88	70.37	70.80
6136	NYSE	SIG	Tue, Nov 7, 2023	73.13	73.66	72.06	72.56
6135	NYSE	SIG	Mon, Nov 6, 2023	75.42	76.81	72.79	73.10
6134	NYSE	SIG	Fri, Nov 3, 2023	71.50	76.52	71.50	75.81
6133	NYSE	SIG	Thu, Nov 2, 2023	71.23	71.52	69.67	70.31
6132	NYSE	SIG	Wed, Nov 1, 2023	69.61	69.96	67.18	69.84
6131	NYSE	SIG	Tue, Oct 31, 2023	69.00	70.36	67.98	69.83
6130	NYSE	SIG	Mon, Oct 30, 2023	68.17	70.07	67.61	69.40
6129	NYSE	SIG	Fri, Oct 27, 2023	68.95	69.73	67.34	67.72
6128	NYSE	SIG	Thu, Oct 26, 2023	69.60	70.06	67.90	68.69
6127	NYSE	SIG	Wed, Oct 25, 2023	70.50	71.62	67.69	69.74
6126	NYSE	SIG	Tue, Oct 24, 2023	73.22	73.79	70.47	71.37
6125	NYSE	SIG	Mon, Oct 23, 2023	71.53	74.26	70.40	72.05
6124	NYSE	SIG	Fri, Oct 20, 2023	73.79	73.83	71.65	71.72
6123	NYSE	SIG	Thu, Oct 19, 2023	74.61	75.48	73.24	73.73
6122	NYSE	SIG	Wed, Oct 18, 2023	74.36	75.51	73.26	74.84
6121	NYSE	SIG	Tue, Oct 17, 2023	72.26	75.11	71.38	74.94
6120	NYSE	SIG	Mon, Oct 16, 2023	70.80	72.55	69.71	72.41
6119	NYSE	SIG	Fri, Oct 13, 2023	69.36	69.96	68.96	69.26
6118	NYSE	SIG	Thu, Oct 12, 2023	70.75	70.75	68.16	69.18
6117	NYSE	SIG	Wed, Oct 11, 2023	71.47	72.11	69.92	71.21
6116	NYSE	SIG	Tue, Oct 10, 2023	72.05	73.08	71.19	71.58
6115	NYSE	SIG	Mon, Oct 9, 2023	67.46	72.02	67.46	71.62
6114	NYSE	SIG	Fri, Oct 6, 2023	65.42	69.01	65.12	68.48
6113	NYSE	SIG	Thu, Oct 5, 2023	69.43	70.00	65.12	65.60
6112	NYSE	SIG	Wed, Oct 4, 2023	70.71	71.33	69.31	70.08
6111	NYSE	SIG	Tue, Oct 3, 2023	71.91	72.31	69.92	70.40
6110	NYSE	SIG	Mon, Oct 2, 2023	71.71	73.18	71.35	72.67
6109	NYSE	SIG	Fri, Sep 29, 2023	74.16	74.35	71.64	71.81
6108	NYSE	SIG	Thu, Sep 28, 2023	70.70	73.93	70.39	73.23
6107	NYSE	SIG	Wed, Sep 27, 2023	68.82	71.26	68.82	70.24
6106	NYSE	SIG	Tue, Sep 26, 2023	71.29	71.78	68.50	68.82
6105	NYSE	SIG	Mon, Sep 25, 2023	72.31	73.38	71.67	71.78
6104	NYSE	SIG	Fri, Sep 22, 2023	73.70	74.52	73.19	73.42
6103	NYSE	SIG	Thu, Sep 21, 2023	73.18	74.57	72.86	73.67
6102	NYSE	SIG	Wed, Sep 20, 2023	75.13	76.35	73.52	73.64
6101	NYSE	SIG	Tue, Sep 19, 2023	76.61	77.02	74.48	75.02
6100	NYSE	SIG	Mon, Sep 18, 2023	76.04	77.43	75.39	76.70
6099	NYSE	SIG	Fri, Sep 15, 2023	77.00	77.31	75.64	76.32
6098	NYSE	SIG	Thu, Sep 14, 2023	75.21	77.76	74.53	77.75
6097	NYSE	SIG	Wed, Sep 13, 2023	74.49	75.98	73.33	74.80
6096	NYSE	SIG	Tue, Sep 12, 2023	74.73	75.67	73.77	74.68
6095	NYSE	SIG	Mon, Sep 11, 2023	75.75	77.70	74.93	74.94
6094	NYSE	SIG	Fri, Sep 8, 2023	74.39	75.52	74.10	74.85
6093	NYSE	SIG	Thu, Sep 7, 2023	73.81	75.76	73.50	75.51
6092	NYSE	SIG	Wed, Sep 6, 2023	73.82	74.97	72.78	73.43
6091	NYSE	SIG	Tue, Sep 5, 2023	77.53	77.81	74.47	74.55
6090	NYSE	SIG	Fri, Sep 1, 2023	75.79	79.04	74.65	78.62
6089	NYSE	SIG	Thu, Aug 31, 2023	73.77	78.40	73.77	75.00
6088	NYSE	SIG	Wed, Aug 30, 2023	70.31	72.53	69.73	71.46
6087	NYSE	SIG	Tue, Aug 29, 2023	69.78	70.41	69.06	70.31
6086	NYSE	SIG	Mon, Aug 28, 2023	68.73	69.99	68.55	69.43
6085	NYSE	SIG	Fri, Aug 25, 2023	72.00	72.22	67.77	68.07
6084	NYSE	SIG	Thu, Aug 24, 2023	71.00	72.30	70.55	70.80
6083	NYSE	SIG	Wed, Aug 23, 2023	69.42	72.43	68.26	71.46
6082	NYSE	SIG	Tue, Aug 22, 2023	71.31	72.05	69.20	70.03
6081	NYSE	SIG	Mon, Aug 21, 2023	75.54	75.69	72.40	73.13
6080	NYSE	SIG	Fri, Aug 18, 2023	73.96	75.86	73.75	75.40
6079	NYSE	SIG	Thu, Aug 17, 2023	76.49	77.17	74.07	74.58
6078	NYSE	SIG	Wed, Aug 16, 2023	78.19	78.34	75.90	75.94
6077	NYSE	SIG	Tue, Aug 15, 2023	77.50	78.95	76.48	78.15
6076	NYSE	SIG	Mon, Aug 14, 2023	77.94	78.63	76.75	77.77
6075	NYSE	SIG	Fri, Aug 11, 2023	79.01	79.22	77.70	78.27
6074	NYSE	SIG	Thu, Aug 10, 2023	80.61	82.10	78.75	79.54
6073	NYSE	SIG	Wed, Aug 9, 2023	81.99	81.99	79.75	80.05
6072	NYSE	SIG	Tue, Aug 8, 2023	82.00	82.15	80.37	82.07
6071	NYSE	SIG	Mon, Aug 7, 2023	80.77	83.36	80.45	83.05
6070	NYSE	SIG	Fri, Aug 4, 2023	78.51	81.39	77.51	80.77
6069	NYSE	SIG	Thu, Aug 3, 2023	78.53	79.19	77.54	78.20
6068	NYSE	SIG	Wed, Aug 2, 2023	78.45	79.99	78.15	78.35
6067	NYSE	SIG	Tue, Aug 1, 2023	80.05	80.32	78.12	79.37
6066	NYSE	SIG	Mon, Jul 31, 2023	80.00	81.93	79.74	80.49
6065	NYSE	SIG	Fri, Jul 28, 2023	77.79	79.92	77.65	79.84
6064	NYSE	SIG	Thu, Jul 27, 2023	75.83	78.07	75.00	76.79
6063	NYSE	SIG	Wed, Jul 26, 2023	74.43	75.99	74.20	75.64
6062	NYSE	SIG	Tue, Jul 25, 2023	73.09	74.75	72.68	74.25
6061	NYSE	SIG	Mon, Jul 24, 2023	72.76	73.96	72.33	73.44
6060	NYSE	SIG	Fri, Jul 21, 2023	74.00	74.03	72.44	72.54
6059	NYSE	SIG	Thu, Jul 20, 2023	72.90	73.41	71.00	73.39
6058	NYSE	SIG	Wed, Jul 19, 2023	72.52	73.08	71.04	72.88
6057	NYSE	SIG	Tue, Jul 18, 2023	69.73	72.26	68.79	72.20
6056	NYSE	SIG	Mon, Jul 17, 2023	69.00	70.55	68.34	69.87
6055	NYSE	SIG	Fri, Jul 14, 2023	71.92	71.98	69.49	70.50
6054	NYSE	SIG	Thu, Jul 13, 2023	72.72	72.72	70.84	72.12
6053	NYSE	SIG	Wed, Jul 12, 2023	74.02	74.48	72.56	72.81
6052	NYSE	SIG	Tue, Jul 11, 2023	72.11	73.47	71.74	73.43
6051	NYSE	SIG	Mon, Jul 10, 2023	68.76	72.15	68.76	71.96
6050	NYSE	SIG	Fri, Jul 7, 2023	65.65	68.68	65.65	68.52
6049	NYSE	SIG	Thu, Jul 6, 2023	65.76	66.83	65.12	65.74
6048	NYSE	SIG	Wed, Jul 5, 2023	66.42	66.89	65.52	66.50
6047	NYSE	SIG	Mon, Jul 3, 2023	65.50	67.26	65.30	66.96
6046	NYSE	SIG	Fri, Jun 30, 2023	65.19	65.91	64.21	65.26
6045	NYSE	SIG	Thu, Jun 29, 2023	64.19	65.75	64.01	64.98
6044	NYSE	SIG	Wed, Jun 28, 2023	64.08	64.13	62.68	63.81
6043	NYSE	SIG	Tue, Jun 27, 2023	63.82	65.71	62.79	64.62
6042	NYSE	SIG	Mon, Jun 26, 2023	62.16	64.27	61.82	63.94
6041	NYSE	SIG	Fri, Jun 23, 2023	61.40	63.04	61.37	62.32
6040	NYSE	SIG	Thu, Jun 22, 2023	63.55	63.55	61.86	62.16
6039	NYSE	SIG	Wed, Jun 21, 2023	62.44	64.26	62.06	63.62
6038	NYSE	SIG	Tue, Jun 20, 2023	59.92	63.07	59.80	62.64
6037	NYSE	SIG	Fri, Jun 16, 2023	60.96	60.96	59.35	60.36
6036	NYSE	SIG	Thu, Jun 15, 2023	57.15	59.88	57.10	59.84
6035	NYSE	SIG	Wed, Jun 14, 2023	58.79	59.15	57.35	57.55
6034	NYSE	SIG	Tue, Jun 13, 2023	59.83	60.01	58.16	58.61
6033	NYSE	SIG	Mon, Jun 12, 2023	59.26	59.86	57.77	59.38
6032	NYSE	SIG	Fri, Jun 9, 2023	61.27	62.44	58.63	59.89
6031	NYSE	SIG	Thu, Jun 8, 2023	61.11	64.13	61.00	62.11
6030	NYSE	SIG	Wed, Jun 7, 2023	68.52	70.23	67.68	69.52
6029	NYSE	SIG	Tue, Jun 6, 2023	64.01	68.10	63.66	67.74
6028	NYSE	SIG	Mon, Jun 5, 2023	64.51	64.71	62.02	65.44
6027	NYSE	SIG	Fri, Jun 2, 2023	62.90	65.67	62.58	65.44
6026	NYSE	SIG	Thu, Jun 1, 2023	63.14	63.44	61.35	61.78
6025	NYSE	SIG	Wed, May 31, 2023	64.89	65.50	63.08	63.49
6024	NYSE	SIG	Tue, May 30, 2023	70.20	70.20	65.26	65.29
6023	NYSE	SIG	Fri, May 26, 2023	68.40	69.91	67.53	69.36
6022	NYSE	SIG	Thu, May 25, 2023	70.79	71.72	67.94	69.05
6021	NYSE	SIG	Wed, May 24, 2023	71.41	72.12	69.54	71.00
6020	NYSE	SIG	Tue, May 23, 2023	70.03	72.91	69.45	71.13
6019	NYSE	SIG	Mon, May 22, 2023	70.16	71.42	70.15	70.98
6018	NYSE	SIG	Fri, May 19, 2023	74.47	74.47	69.57	70.33
6017	NYSE	SIG	Thu, May 18, 2023	74.70	75.66	73.81	74.77
6016	NYSE	SIG	Wed, May 17, 2023	71.20	74.34	70.74	74.21
6015	NYSE	SIG	Tue, May 16, 2023	72.22	72.41	70.09	70.66
6014	NYSE	SIG	Mon, May 15, 2023	72.40	74.13	71.56	73.35
6013	NYSE	SIG	Fri, May 12, 2023	71.96	72.82	71.33	72.18
6012	NYSE	SIG	Thu, May 11, 2023	69.76	73.20	69.70	71.75
6011	NYSE	SIG	Wed, May 10, 2023	71.60	71.98	69.96	70.20
6010	NYSE	SIG	Tue, May 9, 2023	69.78	71.16	68.67	70.42
6009	NYSE	SIG	Mon, May 8, 2023	70.33	70.75	69.19	70.37
6008	NYSE	SIG	Fri, May 5, 2023	68.19	69.73	68.04	69.46
6007	NYSE	SIG	Thu, May 4, 2023	68.54	70.03	66.11	67.19
6006	NYSE	SIG	Wed, May 3, 2023	71.76	71.85	68.96	69.21
6005	NYSE	SIG	Tue, May 2, 2023	70.24	72.04	69.01	72.00
6004	NYSE	SIG	Mon, May 1, 2023	73.53	74.44	69.25	70.60
6003	NYSE	SIG	Fri, Apr 28, 2023	73.18	74.88	73.09	73.58
6002	NYSE	SIG	Thu, Apr 27, 2023	75.55	75.79	73.34	73.82
6001	NYSE	SIG	Wed, Apr 26, 2023	74.22	76.30	73.67	75.18
6000	NYSE	SIG	Tue, Apr 25, 2023	76.16	76.46	73.30	74.00
5999	NYSE	SIG	Mon, Apr 24, 2023	74.81	77.29	74.36	77.12
5998	NYSE	SIG	Fri, Apr 21, 2023	75.80	76.28	74.07	74.99
5997	NYSE	SIG	Thu, Apr 20, 2023	78.00	80.26	75.54	75.76
5996	NYSE	SIG	Wed, Apr 19, 2023	77.93	80.30	77.23	78.96
5995	NYSE	SIG	Tue, Apr 18, 2023	76.90	79.01	76.90	78.13
5994	NYSE	SIG	Mon, Apr 17, 2023	74.44	76.02	74.41	75.40
5993	NYSE	SIG	Fri, Apr 14, 2023	74.95	77.15	73.73	74.00
5992	NYSE	SIG	Thu, Apr 13, 2023	73.50	74.94	72.94	74.11
5991	NYSE	SIG	Wed, Apr 12, 2023	76.80	77.21	72.71	72.90
5990	NYSE	SIG	Tue, Apr 11, 2023	73.38	75.96	72.78	75.79
5989	NYSE	SIG	Mon, Apr 10, 2023	71.39	74.72	71.39	72.73
5988	NYSE	SIG	Thu, Apr 6, 2023	74.29	74.45	71.92	71.97
5987	NYSE	SIG	Wed, Apr 5, 2023	76.00	76.27	74.06	74.78
5986	NYSE	SIG	Tue, Apr 4, 2023	77.61	77.62	76.10	76.97
5985	NYSE	SIG	Mon, Apr 3, 2023	78.52	79.18	76.99	77.11
5984	NYSE	SIG	Fri, Mar 31, 2023	75.80	77.92	74.92	77.78
5983	NYSE	SIG	Thu, Mar 30, 2023	75.75	76.98	75.09	75.30
5982	NYSE	SIG	Wed, Mar 29, 2023	77.03	77.59	74.08	75.02
5981	NYSE	SIG	Tue, Mar 28, 2023	74.13	77.28	73.09	76.80
5980	NYSE	SIG	Mon, Mar 27, 2023	73.35	73.95	72.20	73.77
5979	NYSE	SIG	Fri, Mar 24, 2023	71.33	72.53	70.22	72.46
5978	NYSE	SIG	Thu, Mar 23, 2023	74.34	74.34	71.70	72.96
5977	NYSE	SIG	Wed, Mar 22, 2023	74.55	77.01	74.00	74.04
5976	NYSE	SIG	Tue, Mar 21, 2023	75.00	75.92	74.21	74.70
5975	NYSE	SIG	Mon, Mar 20, 2023	73.92	74.32	72.54	73.67
5974	NYSE	SIG	Fri, Mar 17, 2023	74.06	76.66	72.73	73.30
5973	NYSE	SIG	Thu, Mar 16, 2023	71.82	77.56	70.61	75.52
5972	NYSE	SIG	Wed, Mar 15, 2023	66.55	69.21	65.69	67.88
5971	NYSE	SIG	Tue, Mar 14, 2023	69.85	70.62	67.96	69.07
5970	NYSE	SIG	Mon, Mar 13, 2023	68.99	69.43	66.98	67.84
5969	NYSE	SIG	Fri, Mar 10, 2023	71.30	72.25	69.90	70.67
5968	NYSE	SIG	Thu, Mar 9, 2023	72.60	73.41	71.81	71.86
5967	NYSE	SIG	Wed, Mar 8, 2023	72.27	73.03	71.00	72.64
5966	NYSE	SIG	Tue, Mar 7, 2023	73.78	74.01	71.78	71.83
5965	NYSE	SIG	Mon, Mar 6, 2023	75.15	75.55	73.12	73.22
5964	NYSE	SIG	Fri, Mar 3, 2023	74.25	75.02	72.92	74.93
5963	NYSE	SIG	Thu, Mar 2, 2023	70.92	73.30	70.18	73.25
5962	NYSE	SIG	Wed, Mar 1, 2023	70.92	72.95	70.26	71.63
5961	NYSE	SIG	Tue, Feb 28, 2023	73.32	73.63	71.43	71.62
5960	NYSE	SIG	Mon, Feb 27, 2023	74.26	74.47	72.78	73.45
5959	NYSE	SIG	Fri, Feb 24, 2023	72.81	73.30	71.98	73.28
5958	NYSE	SIG	Thu, Feb 23, 2023	74.26	75.50	74.06	74.26
5957	NYSE	SIG	Wed, Feb 22, 2023	73.39	75.34	73.11	74.41
5956	NYSE	SIG	Tue, Feb 21, 2023	74.61	75.65	72.38	73.56
5955	NYSE	SIG	Fri, Feb 17, 2023	77.75	78.37	75.53	76.34
5954	NYSE	SIG	Thu, Feb 16, 2023	76.60	78.57	76.44	77.48
5953	NYSE	SIG	Wed, Feb 15, 2023	76.16	78.93	76.16	78.31
5952	NYSE	SIG	Tue, Feb 14, 2023	76.41	77.71	75.36	76.98
5951	NYSE	SIG	Mon, Feb 13, 2023	76.42	77.39	74.88	77.27
5950	NYSE	SIG	Fri, Feb 10, 2023	75.36	76.78	74.10	76.12
5949	NYSE	SIG	Thu, Feb 9, 2023	77.82	78.88	75.96	76.40
5948	NYSE	SIG	Wed, Feb 8, 2023	77.83	78.56	76.34	76.52
5947	NYSE	SIG	Tue, Feb 7, 2023	78.21	79.77	77.05	79.19
5946	NYSE	SIG	Mon, Feb 6, 2023	80.13	80.56	78.18	78.76
5945	NYSE	SIG	Fri, Feb 3, 2023	80.90	83.42	80.22	80.82
5944	NYSE	SIG	Thu, Feb 2, 2023	80.40	83.00	79.98	82.10
5943	NYSE	SIG	Wed, Feb 1, 2023	76.67	80.25	75.74	79.49
5942	NYSE	SIG	Tue, Jan 31, 2023	76.59	77.59	75.71	76.81
5941	NYSE	SIG	Mon, Jan 30, 2023	74.85	77.00	74.77	76.19
5940	NYSE	SIG	Fri, Jan 27, 2023	75.54	76.42	74.95	76.00
5939	NYSE	SIG	Thu, Jan 26, 2023	77.44	79.00	75.35	75.62
5938	NYSE	SIG	Wed, Jan 25, 2023	74.95	77.20	74.29	76.75
5937	NYSE	SIG	Tue, Jan 24, 2023	77.52	77.52	75.40	76.04
5936	NYSE	SIG	Mon, Jan 23, 2023	72.15	77.94	72.15	77.56
5935	NYSE	SIG	Fri, Jan 20, 2023	72.74	73.69	71.14	71.98
5934	NYSE	SIG	Thu, Jan 19, 2023	72.69	73.32	71.30	72.20
5933	NYSE	SIG	Wed, Jan 18, 2023	74.57	75.77	72.74	73.30
5932	NYSE	SIG	Tue, Jan 17, 2023	71.60	74.88	71.32	74.21
5931	NYSE	SIG	Fri, Jan 13, 2023	70.65	72.36	70.65	72.04
5930	NYSE	SIG	Thu, Jan 12, 2023	73.15	74.45	71.58	72.25
5929	NYSE	SIG	Wed, Jan 11, 2023	73.57	75.69	72.39	72.81
5928	NYSE	SIG	Tue, Jan 10, 2023	71.96	73.73	70.69	73.43
5927	NYSE	SIG	Mon, Jan 9, 2023	71.77	73.29	70.16	72.36
5926	NYSE	SIG	Fri, Jan 6, 2023	68.20	71.98	67.67	71.49
5925	NYSE	SIG	Thu, Jan 5, 2023	67.36	68.24	66.40	67.16
5924	NYSE	SIG	Wed, Jan 4, 2023	66.83	68.72	66.19	68.11
5923	NYSE	SIG	Tue, Jan 3, 2023	68.61	69.52	66.15	66.20
5922	NYSE	SIG	Fri, Dec 30, 2022	67.32	68.79	67.01	68.00
5921	NYSE	SIG	Thu, Dec 29, 2022	66.43	68.80	65.28	68.05
5920	NYSE	SIG	Wed, Dec 28, 2022	68.18	68.59	66.10	66.11
5919	NYSE	SIG	Tue, Dec 27, 2022	67.96	68.74	67.02	68.34
5918	NYSE	SIG	Fri, Dec 23, 2022	66.02	68.10	65.45	68.05
5917	NYSE	SIG	Thu, Dec 22, 2022	67.45	67.62	64.62	66.41
5916	NYSE	SIG	Wed, Dec 21, 2022	67.09	69.18	66.91	68.64
5915	NYSE	SIG	Tue, Dec 20, 2022	63.88	66.90	63.09	66.26
5914	NYSE	SIG	Mon, Dec 19, 2022	65.26	65.94	64.11	64.18
5913	NYSE	SIG	Fri, Dec 16, 2022	65.04	66.90	64.75	65.44
5912	NYSE	SIG	Thu, Dec 15, 2022	69.92	69.97	66.62	66.70
5911	NYSE	SIG	Wed, Dec 14, 2022	70.26	71.73	69.82	71.18
5910	NYSE	SIG	Tue, Dec 13, 2022	71.61	72.91	70.06	70.34
5909	NYSE	SIG	Mon, Dec 12, 2022	68.22	68.69	66.90	68.62
5908	NYSE	SIG	Fri, Dec 9, 2022	68.41	69.19	67.17	68.27
5907	NYSE	SIG	Thu, Dec 8, 2022	73.93	74.36	68.83	69.47
5906	NYSE	SIG	Wed, Dec 7, 2022	70.77	74.03	68.70	73.78
5905	NYSE	SIG	Tue, Dec 6, 2022	64.00	70.57	63.95	69.54
5904	NYSE	SIG	Mon, Dec 5, 2022	61.26	61.26	57.43	57.83
5903	NYSE	SIG	Fri, Dec 2, 2022	61.50	62.94	60.29	61.47
5902	NYSE	SIG	Thu, Dec 1, 2022	64.21	65.84	62.70	63.30
5901	NYSE	SIG	Wed, Nov 30, 2022	65.34	65.39	63.47	65.00
5900	NYSE	SIG	Tue, Nov 29, 2022	62.93	65.10	62.64	64.45
5899	NYSE	SIG	Mon, Nov 28, 2022	63.15	64.33	62.06	62.73
5898	NYSE	SIG	Fri, Nov 25, 2022	64.43	65.61	64.22	64.42
5897	NYSE	SIG	Wed, Nov 23, 2022	64.13	65.44	63.51	64.63
5896	NYSE	SIG	Tue, Nov 22, 2022	63.76	66.63	62.25	65.04
5895	NYSE	SIG	Mon, Nov 21, 2022	62.34	62.67	60.04	62.53
5894	NYSE	SIG	Fri, Nov 18, 2022	63.02	64.27	61.06	62.68
5893	NYSE	SIG	Thu, Nov 17, 2022	58.26	61.23	58.07	61.16
5892	NYSE	SIG	Wed, Nov 16, 2022	60.85	61.78	57.82	59.25
5891	NYSE	SIG	Tue, Nov 15, 2022	64.00	65.67	62.71	62.98
5890	NYSE	SIG	Mon, Nov 14, 2022	65.28	65.35	62.11	62.22
5889	NYSE	SIG	Fri, Nov 11, 2022	65.26	67.48	64.82	66.10
5888	NYSE	SIG	Thu, Nov 10, 2022	63.86	66.49	63.38	64.63
5887	NYSE	SIG	Wed, Nov 9, 2022	62.39	63.31	59.42	59.49
5886	NYSE	SIG	Tue, Nov 8, 2022	65.63	65.63	62.29	63.01
5885	NYSE	SIG	Mon, Nov 7, 2022	63.93	65.12	62.24	64.83
5884	NYSE	SIG	Fri, Nov 4, 2022	65.31	65.79	61.66	63.01
5883	NYSE	SIG	Thu, Nov 3, 2022	62.95	64.36	62.16	63.74
5882	NYSE	SIG	Wed, Nov 2, 2022	66.19	68.17	63.60	63.69
5881	NYSE	SIG	Tue, Nov 1, 2022	66.75	67.00	64.74	66.57
5880	NYSE	SIG	Mon, Oct 31, 2022	66.66	66.79	64.14	65.24
5879	NYSE	SIG	Fri, Oct 28, 2022	66.18	67.85	64.01	67.29
5878	NYSE	SIG	Thu, Oct 27, 2022	65.82	67.06	64.86	66.20
5877	NYSE	SIG	Wed, Oct 26, 2022	63.92	65.98	62.82	64.94
5876	NYSE	SIG	Tue, Oct 25, 2022	59.11	64.31	59.11	64.04
5875	NYSE	SIG	Mon, Oct 24, 2022	56.55	59.08	55.19	58.85
5874	NYSE	SIG	Fri, Oct 21, 2022	55.60	57.07	54.46	56.50
5873	NYSE	SIG	Thu, Oct 20, 2022	56.72	58.66	55.16	55.16
5872	NYSE	SIG	Wed, Oct 19, 2022	60.12	61.00	55.93	56.61
5871	NYSE	SIG	Tue, Oct 18, 2022	61.81	63.00	60.57	61.12
5870	NYSE	SIG	Mon, Oct 17, 2022	60.54	60.92	58.87	60.12
5869	NYSE	SIG	Fri, Oct 14, 2022	61.50	62.12	58.38	58.66
5868	NYSE	SIG	Thu, Oct 13, 2022	58.81	61.36	56.88	60.89
5867	NYSE	SIG	Wed, Oct 12, 2022	60.06	60.99	58.46	60.29
5866	NYSE	SIG	Tue, Oct 11, 2022	56.81	61.21	56.45	59.81
5865	NYSE	SIG	Mon, Oct 10, 2022	57.71	57.90	55.21	56.72
5864	NYSE	SIG	Fri, Oct 7, 2022	58.86	59.29	56.75	57.36
5863	NYSE	SIG	Thu, Oct 6, 2022	58.67	60.65	58.28	59.73
5862	NYSE	SIG	Wed, Oct 5, 2022	60.52	61.76	58.54	59.25
5861	NYSE	SIG	Tue, Oct 4, 2022	60.65	61.98	60.07	61.89
5860	NYSE	SIG	Mon, Oct 3, 2022	57.77	59.61	56.16	58.84
5859	NYSE	SIG	Fri, Sep 30, 2022	54.94	58.26	52.77	57.19
5858	NYSE	SIG	Thu, Sep 29, 2022	55.18	56.08	54.25	55.90
5857	NYSE	SIG	Wed, Sep 28, 2022	54.56	57.08	54.19	56.85
5856	NYSE	SIG	Tue, Sep 27, 2022	54.18	54.78	51.97	53.95
5855	NYSE	SIG	Mon, Sep 26, 2022	53.43	54.86	52.72	53.09
5854	NYSE	SIG	Fri, Sep 23, 2022	52.06	53.78	51.29	53.62
5853	NYSE	SIG	Thu, Sep 22, 2022	55.95	55.95	52.91	53.44
5852	NYSE	SIG	Wed, Sep 21, 2022	57.25	58.41	55.73	55.74
5851	NYSE	SIG	Tue, Sep 20, 2022	56.38	57.04	55.82	56.57
5850	NYSE	SIG	Mon, Sep 19, 2022	56.36	58.92	56.36	57.12
5849	NYSE	SIG	Fri, Sep 16, 2022	56.52	57.94	55.56	56.90
5848	NYSE	SIG	Thu, Sep 15, 2022	56.26	58.41	56.26	58.09
5847	NYSE	SIG	Wed, Sep 14, 2022	57.91	58.27	55.41	56.71
5846	NYSE	SIG	Tue, Sep 13, 2022	60.95	61.62	57.77	58.14
5845	NYSE	SIG	Mon, Sep 12, 2022	64.33	65.45	62.01	63.56
5844	NYSE	SIG	Fri, Sep 9, 2022	58.87	63.95	58.55	63.44
5843	NYSE	SIG	Thu, Sep 8, 2022	54.72	57.98	54.00	57.96
5842	NYSE	SIG	Wed, Sep 7, 2022	53.24	55.94	52.83	55.72
5841	NYSE	SIG	Tue, Sep 6, 2022	55.33	55.70	52.88	53.47
5840	NYSE	SIG	Fri, Sep 2, 2022	58.07	58.23	54.46	55.18
5839	NYSE	SIG	Thu, Sep 1, 2022	63.00	63.54	56.53	57.50
5838	NYSE	SIG	Wed, Aug 31, 2022	65.89	66.80	64.21	65.37
5837	NYSE	SIG	Tue, Aug 30, 2022	67.20	67.75	64.67	65.94
5836	NYSE	SIG	Mon, Aug 29, 2022	68.40	70.80	66.43	66.68
5835	NYSE	SIG	Fri, Aug 26, 2022	71.00	71.42	68.08	68.40
5834	NYSE	SIG	Thu, Aug 25, 2022	68.30	71.39	67.71	70.73
5833	NYSE	SIG	Wed, Aug 24, 2022	68.98	69.49	67.23	67.97
5832	NYSE	SIG	Tue, Aug 23, 2022	67.11	69.10	67.11	69.10
5831	NYSE	SIG	Mon, Aug 22, 2022	67.00	67.63	65.57	66.24
5830	NYSE	SIG	Fri, Aug 19, 2022	70.07	70.15	67.75	68.34
5829	NYSE	SIG	Thu, Aug 18, 2022	68.36	70.99	67.79	70.62
5828	NYSE	SIG	Wed, Aug 17, 2022	68.68	70.59	68.39	69.10
5827	NYSE	SIG	Tue, Aug 16, 2022	67.57	72.31	67.00	70.45
5826	NYSE	SIG	Mon, Aug 15, 2022	67.72	67.99	66.43	67.06
5825	NYSE	SIG	Fri, Aug 12, 2022	66.03	67.84	64.75	67.82
5824	NYSE	SIG	Thu, Aug 11, 2022	65.33	68.18	64.66	65.90
5823	NYSE	SIG	Wed, Aug 10, 2022	61.59	65.31	61.42	64.56
5822	NYSE	SIG	Tue, Aug 9, 2022	64.89	65.08	57.32	59.75
5821	NYSE	SIG	Mon, Aug 8, 2022	64.17	68.48	64.17	67.67
5820	NYSE	SIG	Fri, Aug 5, 2022	63.10	65.02	62.31	63.68
5819	NYSE	SIG	Thu, Aug 4, 2022	64.27	65.54	63.92	64.01
5818	NYSE	SIG	Wed, Aug 3, 2022	62.05	64.91	62.05	64.62
5817	NYSE	SIG	Tue, Aug 2, 2022	61.15	62.44	59.94	61.48
5816	NYSE	SIG	Mon, Aug 1, 2022	60.01	61.54	59.51	61.32
5815	NYSE	SIG	Fri, Jul 29, 2022	61.16	61.46	59.00	60.96
5814	NYSE	SIG	Thu, Jul 28, 2022	58.00	60.82	56.47	60.61
5813	NYSE	SIG	Wed, Jul 27, 2022	57.28	58.51	55.18	57.79
5812	NYSE	SIG	Tue, Jul 26, 2022	56.63	57.11	54.84	56.52
5811	NYSE	SIG	Mon, Jul 25, 2022	59.58	59.58	58.00	58.79
5810	NYSE	SIG	Fri, Jul 22, 2022	60.82	62.68	58.87	59.43
5809	NYSE	SIG	Thu, Jul 21, 2022	61.22	61.37	59.45	61.28
5808	NYSE	SIG	Wed, Jul 20, 2022	60.25	61.85	59.49	61.58
5807	NYSE	SIG	Tue, Jul 19, 2022	57.23	60.48	57.23	60.11
5806	NYSE	SIG	Mon, Jul 18, 2022	56.70	58.96	56.49	56.60
5805	NYSE	SIG	Fri, Jul 15, 2022	54.25	55.55	52.73	55.34
5804	NYSE	SIG	Thu, Jul 14, 2022	52.84	54.41	52.42	53.35
5803	NYSE	SIG	Wed, Jul 13, 2022	53.37	53.98	51.62	53.93
5802	NYSE	SIG	Tue, Jul 12, 2022	54.05	55.73	52.94	53.55
5801	NYSE	SIG	Mon, Jul 11, 2022	55.50	56.08	53.80	54.27
5800	NYSE	SIG	Fri, Jul 8, 2022	56.37	56.58	54.96	55.68
5799	NYSE	SIG	Thu, Jul 7, 2022	52.98	56.58	52.98	56.06
5798	NYSE	SIG	Wed, Jul 6, 2022	54.45	55.27	51.53	52.54
5797	NYSE	SIG	Tue, Jul 5, 2022	51.99	54.86	51.59	54.56
5796	NYSE	SIG	Fri, Jul 1, 2022	52.82	53.59	50.84	53.55
5795	NYSE	SIG	Thu, Jun 30, 2022	53.90	54.70	52.74	53.46
5794	NYSE	SIG	Wed, Jun 29, 2022	57.02	57.02	54.54	55.33
5793	NYSE	SIG	Tue, Jun 28, 2022	59.70	60.36	57.51	57.53
5792	NYSE	SIG	Mon, Jun 27, 2022	62.71	62.94	58.79	59.10
5791	NYSE	SIG	Fri, Jun 24, 2022	57.53	62.92	57.53	61.88
5790	NYSE	SIG	Thu, Jun 23, 2022	55.80	57.83	55.25	57.28
5789	NYSE	SIG	Wed, Jun 22, 2022	55.86	57.79	55.38	55.97
5788	NYSE	SIG	Tue, Jun 21, 2022	60.62	61.38	56.91	57.41
5787	NYSE	SIG	Fri, Jun 17, 2022	57.20	59.58	56.43	58.80
5786	NYSE	SIG	Thu, Jun 16, 2022	59.48	59.52	56.12	56.73
5785	NYSE	SIG	Wed, Jun 15, 2022	61.71	63.15	60.50	61.60
5784	NYSE	SIG	Tue, Jun 14, 2022	58.02	61.21	58.01	61.07
5783	NYSE	SIG	Mon, Jun 13, 2022	59.81	60.29	57.39	58.39
5782	NYSE	SIG	Fri, Jun 10, 2022	65.09	65.93	60.96	61.67
5781	NYSE	SIG	Thu, Jun 9, 2022	65.56	69.75	64.95	67.83
5780	NYSE	SIG	Wed, Jun 8, 2022	63.74	63.94	61.31	62.20
5779	NYSE	SIG	Tue, Jun 7, 2022	62.68	65.75	61.16	64.51
5778	NYSE	SIG	Mon, Jun 6, 2022	63.88	64.22	61.53	63.45
5777	NYSE	SIG	Fri, Jun 3, 2022	62.22	63.18	61.34	62.61
5776	NYSE	SIG	Thu, Jun 2, 2022	61.00	63.38	60.85	62.87
5775	NYSE	SIG	Wed, Jun 1, 2022	60.26	61.15	58.42	60.67
5774	NYSE	SIG	Tue, May 31, 2022	59.50	60.48	57.20	59.60
5773	NYSE	SIG	Fri, May 27, 2022	60.71	62.71	59.46	60.47
5772	NYSE	SIG	Thu, May 26, 2022	58.21	63.28	58.19	60.99
5771	NYSE	SIG	Wed, May 25, 2022	49.44	57.45	49.44	56.42
5770	NYSE	SIG	Tue, May 24, 2022	53.53	53.72	48.31	50.25
5769	NYSE	SIG	Mon, May 23, 2022	55.25	57.17	54.05	54.98
5768	NYSE	SIG	Fri, May 20, 2022	56.91	57.14	52.38	54.74
5767	NYSE	SIG	Thu, May 19, 2022	56.06	57.85	53.98	56.23
5766	NYSE	SIG	Wed, May 18, 2022	59.36	59.47	55.16	57.43
5765	NYSE	SIG	Tue, May 17, 2022	61.70	62.50	58.35	61.81
5764	NYSE	SIG	Mon, May 16, 2022	61.16	61.71	58.89	60.01
5763	NYSE	SIG	Fri, May 13, 2022	63.61	65.05	60.91	61.73
5762	NYSE	SIG	Thu, May 12, 2022	60.51	65.74	59.44	62.60
5761	NYSE	SIG	Wed, May 11, 2022	65.09	65.41	60.72	60.85
5760	NYSE	SIG	Tue, May 10, 2022	69.46	70.41	63.11	64.78
5759	NYSE	SIG	Mon, May 9, 2022	66.85	69.54	66.09	68.33
5758	NYSE	SIG	Fri, May 6, 2022	68.62	70.43	66.07	68.59
5757	NYSE	SIG	Thu, May 5, 2022	73.01	73.66	67.89	69.41
5756	NYSE	SIG	Wed, May 4, 2022	73.44	74.72	69.85	74.39
5755	NYSE	SIG	Tue, May 3, 2022	73.78	74.67	72.69	73.70
5754	NYSE	SIG	Mon, May 2, 2022	70.19	73.94	69.14	73.67
5753	NYSE	SIG	Fri, Apr 29, 2022	74.07	74.15	69.56	70.20
5752	NYSE	SIG	Thu, Apr 28, 2022	72.97	75.24	71.06	74.68
5751	NYSE	SIG	Wed, Apr 27, 2022	70.25	72.62	69.72	71.56
5750	NYSE	SIG	Tue, Apr 26, 2022	72.19	72.68	69.43	70.26
5749	NYSE	SIG	Mon, Apr 25, 2022	74.45	75.00	72.45	74.16
5748	NYSE	SIG	Fri, Apr 22, 2022	79.10	80.24	75.08	75.35
5747	NYSE	SIG	Thu, Apr 21, 2022	82.92	83.73	79.97	80.38
5746	NYSE	SIG	Wed, Apr 20, 2022	82.00	82.95	79.92	81.23
5745	NYSE	SIG	Tue, Apr 19, 2022	78.79	82.23	78.79	81.54
5744	NYSE	SIG	Mon, Apr 18, 2022	77.05	79.77	76.81	78.44
5743	NYSE	SIG	Thu, Apr 14, 2022	76.35	79.05	75.72	77.55
5742	NYSE	SIG	Wed, Apr 13, 2022	72.36	76.68	71.39	76.29
5741	NYSE	SIG	Tue, Apr 12, 2022	72.40	75.90	71.91	72.34
5740	NYSE	SIG	Mon, Apr 11, 2022	69.63	73.08	69.25	70.98
5739	NYSE	SIG	Fri, Apr 8, 2022	67.86	71.20	67.00	70.14
5738	NYSE	SIG	Thu, Apr 7, 2022	66.50	68.59	65.01	68.10
5737	NYSE	SIG	Wed, Apr 6, 2022	68.00	68.32	65.28	66.94
5736	NYSE	SIG	Tue, Apr 5, 2022	70.46	70.59	68.06	69.35
5735	NYSE	SIG	Mon, Apr 4, 2022	70.81	71.66	69.62	70.82
5734	NYSE	SIG	Fri, Apr 1, 2022	72.93	73.05	70.46	70.94
5733	NYSE	SIG	Thu, Mar 31, 2022	74.72	75.10	72.39	72.70
5732	NYSE	SIG	Wed, Mar 30, 2022	79.74	80.17	75.63	75.93
5731	NYSE	SIG	Tue, Mar 29, 2022	77.58	81.16	77.32	80.48
5730	NYSE	SIG	Mon, Mar 28, 2022	77.21	77.35	73.12	76.23
5729	NYSE	SIG	Fri, Mar 25, 2022	79.71	80.01	76.99	77.68
5728	NYSE	SIG	Thu, Mar 24, 2022	78.83	80.55	78.32	79.17
5727	NYSE	SIG	Wed, Mar 23, 2022	81.37	81.52	78.48	78.64
5726	NYSE	SIG	Tue, Mar 22, 2022	83.25	84.11	80.81	82.73
5725	NYSE	SIG	Mon, Mar 21, 2022	81.24	83.57	79.50	82.10
5724	NYSE	SIG	Fri, Mar 18, 2022	83.80	83.86	80.15	80.15
5723	NYSE	SIG	Thu, Mar 17, 2022	83.21	84.80	71.40	83.14
5722	NYSE	SIG	Wed, Mar 16, 2022	73.64	78.38	73.63	77.72
5721	NYSE	SIG	Tue, Mar 15, 2022	71.72	74.37	71.47	72.57
5720	NYSE	SIG	Mon, Mar 14, 2022	69.00	74.31	67.26	71.65
5719	NYSE	SIG	Fri, Mar 11, 2022	68.84	69.47	65.38	65.73
5718	NYSE	SIG	Thu, Mar 10, 2022	66.12	68.67	65.66	68.00
5717	NYSE	SIG	Wed, Mar 9, 2022	66.50	68.77	66.23	67.43
5716	NYSE	SIG	Tue, Mar 8, 2022	62.66	66.66	62.31	64.42
5715	NYSE	SIG	Mon, Mar 7, 2022	67.30	67.30	60.83	61.92
5714	NYSE	SIG	Fri, Mar 4, 2022	69.70	70.39	67.23	67.69
5713	NYSE	SIG	Thu, Mar 3, 2022	71.28	71.53	68.43	70.48
5712	NYSE	SIG	Wed, Mar 2, 2022	68.37	72.25	67.21	71.70
5711	NYSE	SIG	Tue, Mar 1, 2022	70.55	71.37	66.56	66.95
5710	NYSE	SIG	Mon, Feb 28, 2022	71.80	72.63	69.18	70.50
5709	NYSE	SIG	Fri, Feb 25, 2022	72.63	72.70	69.35	72.10
5708	NYSE	SIG	Thu, Feb 24, 2022	69.41	73.48	68.93	72.90
5707	NYSE	SIG	Wed, Feb 23, 2022	75.29	75.81	72.30	72.78
5706	NYSE	SIG	Tue, Feb 22, 2022	77.11	79.68	74.59	75.01
5705	NYSE	SIG	Fri, Feb 18, 2022	75.83	78.90	75.82	77.81
5704	NYSE	SIG	Thu, Feb 17, 2022	78.73	80.69	76.51	76.68
5703	NYSE	SIG	Wed, Feb 16, 2022	79.83	81.33	78.09	79.35
5702	NYSE	SIG	Tue, Feb 15, 2022	80.00	82.06	79.82	80.68
5701	NYSE	SIG	Mon, Feb 14, 2022	81.00	82.35	77.25	78.34
5700	NYSE	SIG	Fri, Feb 11, 2022	85.20	85.38	80.40	81.29
5699	NYSE	SIG	Thu, Feb 10, 2022	85.15	88.18	83.60	84.39
5698	NYSE	SIG	Wed, Feb 9, 2022	85.04	87.84	84.40	86.56
5697	NYSE	SIG	Tue, Feb 8, 2022	81.77	86.00	80.90	84.20
5696	NYSE	SIG	Mon, Feb 7, 2022	84.08	85.70	82.07	82.32
5695	NYSE	SIG	Fri, Feb 4, 2022	82.01	85.33	80.46	84.19
5694	NYSE	SIG	Thu, Feb 3, 2022	84.20	85.82	81.15	81.80
5693	NYSE	SIG	Wed, Feb 2, 2022	87.75	88.44	82.10	85.25
5692	NYSE	SIG	Tue, Feb 1, 2022	86.25	87.99	85.10	86.48
5691	NYSE	SIG	Mon, Jan 31, 2022	83.74	87.09	83.53	86.13
5690	NYSE	SIG	Fri, Jan 28, 2022	81.67	85.49	81.49	85.44
5689	NYSE	SIG	Thu, Jan 27, 2022	81.50	84.09	80.71	81.76
5688	NYSE	SIG	Wed, Jan 26, 2022	86.00	86.96	79.02	79.75
5687	NYSE	SIG	Tue, Jan 25, 2022	83.67	85.52	81.83	83.58
5686	NYSE	SIG	Mon, Jan 24, 2022	77.37	86.37	76.32	85.87
5685	NYSE	SIG	Fri, Jan 21, 2022	78.51	81.68	76.08	80.00
5684	NYSE	SIG	Thu, Jan 20, 2022	92.25	92.25	78.51	78.99
5683	NYSE	SIG	Wed, Jan 19, 2022	89.82	91.72	87.23	87.41
5682	NYSE	SIG	Tue, Jan 18, 2022	88.30	89.39	85.14	88.17
5681	NYSE	SIG	Fri, Jan 14, 2022	89.96	90.08	85.67	89.52
5680	NYSE	SIG	Thu, Jan 13, 2022	88.72	94.34	88.23	90.23
5679	NYSE	SIG	Wed, Jan 12, 2022	87.23	88.58	85.18	87.81
5678	NYSE	SIG	Tue, Jan 11, 2022	84.22	86.73	82.43	86.30
5677	NYSE	SIG	Mon, Jan 10, 2022	89.80	89.98	82.53	85.24
5676	NYSE	SIG	Fri, Jan 7, 2022	93.44	95.11	90.88	90.89
5675	NYSE	SIG	Thu, Jan 6, 2022	94.42	96.40	92.50	94.22
5674	NYSE	SIG	Wed, Jan 5, 2022	95.53	97.00	92.38	92.92
5673	NYSE	SIG	Tue, Jan 4, 2022	92.84	97.30	92.62	95.38
5672	NYSE	SIG	Mon, Jan 3, 2022	89.96	98.67	89.20	93.02
5671	NYSE	SIG	Fri, Dec 31, 2021	85.86	87.53	83.47	87.03
5670	NYSE	SIG	Thu, Dec 30, 2021	84.99	88.06	84.99	86.34
5669	NYSE	SIG	Wed, Dec 29, 2021	81.00	86.50	81.00	85.60
5668	NYSE	SIG	Tue, Dec 28, 2021	85.50	86.66	81.36	81.47
5667	NYSE	SIG	Mon, Dec 27, 2021	83.77	86.29	83.02	86.06
5666	NYSE	SIG	Thu, Dec 23, 2021	84.85	85.85	82.08	83.54
5665	NYSE	SIG	Wed, Dec 22, 2021	84.84	85.49	81.89	84.29
5664	NYSE	SIG	Tue, Dec 21, 2021	80.99	86.65	80.64	84.95
5663	NYSE	SIG	Mon, Dec 20, 2021	82.19	83.50	76.66	79.61
5662	NYSE	SIG	Fri, Dec 17, 2021	80.82	85.06	79.02	83.70
5661	NYSE	SIG	Thu, Dec 16, 2021	85.27	85.89	80.02	81.44
5660	NYSE	SIG	Wed, Dec 15, 2021	82.38	85.11	80.76	84.86
5659	NYSE	SIG	Tue, Dec 14, 2021	81.14	85.01	80.43	82.96
5658	NYSE	SIG	Mon, Dec 13, 2021	86.75	87.55	81.77	82.07
5657	NYSE	SIG	Fri, Dec 10, 2021	87.55	88.14	84.12	87.97
5656	NYSE	SIG	Thu, Dec 9, 2021	88.67	90.68	87.77	87.88
5655	NYSE	SIG	Wed, Dec 8, 2021	89.28	89.89	87.27	89.11
5654	NYSE	SIG	Tue, Dec 7, 2021	88.97	90.55	87.26	89.27
5653	NYSE	SIG	Mon, Dec 6, 2021	85.59	87.87	83.11	87.25
5652	NYSE	SIG	Fri, Dec 3, 2021	91.56	91.84	83.49	84.48
5651	NYSE	SIG	Thu, Dec 2, 2021	89.82	93.34	85.72	88.17
5650	NYSE	SIG	Wed, Dec 1, 2021	99.88	100.50	92.80	92.94
5649	NYSE	SIG	Tue, Nov 30, 2021	101.50	102.50	95.34	97.14
5648	NYSE	SIG	Mon, Nov 29, 2021	105.93	107.00	100.25	102.93
5647	NYSE	SIG	Fri, Nov 26, 2021	100.22	103.47	97.30	103.06
5646	NYSE	SIG	Wed, Nov 24, 2021	103.77	105.45	101.82	104.82
5645	NYSE	SIG	Tue, Nov 23, 2021	108.46	109.29	103.60	105.64
5644	NYSE	SIG	Mon, Nov 22, 2021	110.46	111.92	108.54	109.13
5643	NYSE	SIG	Fri, Nov 19, 2021	107.75	110.27	107.22	108.17
5642	NYSE	SIG	Thu, Nov 18, 2021	105.76	111.80	105.06	109.80
5641	NYSE	SIG	Wed, Nov 17, 2021	104.49	104.57	101.21	103.33
5640	NYSE	SIG	Tue, Nov 16, 2021	101.41	105.86	99.85	105.03
5639	NYSE	SIG	Mon, Nov 15, 2021	104.59	104.95	99.75	101.65
5638	NYSE	SIG	Fri, Nov 12, 2021	104.10	104.57	102.05	103.03
5637	NYSE	SIG	Thu, Nov 11, 2021	101.75	106.33	101.00	104.08
5636	NYSE	SIG	Wed, Nov 10, 2021	102.01	102.87	99.56	100.76
5635	NYSE	SIG	Tue, Nov 9, 2021	104.34	106.46	102.62	103.60
5634	NYSE	SIG	Mon, Nov 8, 2021	107.76	108.89	103.74	104.62
5633	NYSE	SIG	Fri, Nov 5, 2021	106.78	109.50	106.09	106.47
5632	NYSE	SIG	Thu, Nov 4, 2021	103.56	105.08	102.50	105.01
5631	NYSE	SIG	Wed, Nov 3, 2021	97.56	103.24	97.51	103.18
5630	NYSE	SIG	Tue, Nov 2, 2021	96.26	98.56	96.00	97.71
5629	NYSE	SIG	Mon, Nov 1, 2021	92.92	97.36	91.25	96.39
5628	NYSE	SIG	Fri, Oct 29, 2021	88.91	90.84	88.63	89.18
5627	NYSE	SIG	Thu, Oct 28, 2021	86.73	89.66	86.73	88.96
5626	NYSE	SIG	Wed, Oct 27, 2021	86.50	87.45	84.60	86.55
5625	NYSE	SIG	Tue, Oct 26, 2021	92.05	92.49	86.64	87.26
5624	NYSE	SIG	Mon, Oct 25, 2021	90.34	93.61	90.11	91.31
5623	NYSE	SIG	Fri, Oct 22, 2021	89.45	90.53	88.27	90.07
5622	NYSE	SIG	Thu, Oct 21, 2021	88.29	90.92	88.29	89.80
5621	NYSE	SIG	Wed, Oct 20, 2021	89.38	90.65	88.40	88.65
5620	NYSE	SIG	Tue, Oct 19, 2021	89.04	90.72	88.30	89.13
5619	NYSE	SIG	Mon, Oct 18, 2021	85.80	88.82	85.04	88.59
5618	NYSE	SIG	Fri, Oct 15, 2021	88.08	89.32	86.45	86.48
5617	NYSE	SIG	Thu, Oct 14, 2021	85.01	87.40	84.42	86.75
5616	NYSE	SIG	Wed, Oct 13, 2021	83.48	85.74	82.10	84.68
5615	NYSE	SIG	Tue, Oct 12, 2021	87.11	87.11	78.23	81.62
5614	NYSE	SIG	Mon, Oct 11, 2021	85.06	85.80	82.04	82.05
5613	NYSE	SIG	Fri, Oct 8, 2021	86.77	88.83	85.06	85.50
5612	NYSE	SIG	Thu, Oct 7, 2021	86.55	87.68	85.72	87.12
5611	NYSE	SIG	Wed, Oct 6, 2021	84.86	87.61	83.33	84.83
5610	NYSE	SIG	Tue, Oct 5, 2021	85.28	87.87	83.30	86.74
5609	NYSE	SIG	Mon, Oct 4, 2021	80.98	84.21	80.75	84.15
5608	NYSE	SIG	Fri, Oct 1, 2021	79.39	81.97	78.16	81.54
5607	NYSE	SIG	Thu, Sep 30, 2021	85.07	85.07	78.00	78.96
5606	NYSE	SIG	Wed, Sep 29, 2021	84.85	86.34	84.11	85.40
5605	NYSE	SIG	Tue, Sep 28, 2021	83.60	85.88	83.40	84.29
5604	NYSE	SIG	Mon, Sep 27, 2021	81.05	84.83	81.01	84.48
5603	NYSE	SIG	Fri, Sep 24, 2021	81.85	82.53	80.52	80.97
5602	NYSE	SIG	Thu, Sep 23, 2021	81.70	83.37	81.66	82.66
5601	NYSE	SIG	Wed, Sep 22, 2021	79.79	82.50	79.59	81.16
5600	NYSE	SIG	Tue, Sep 21, 2021	80.86	81.75	79.21	79.45
5599	NYSE	SIG	Mon, Sep 20, 2021	78.19	80.94	77.29	79.67
5598	NYSE	SIG	Fri, Sep 17, 2021	82.40	84.17	80.90	81.74
5597	NYSE	SIG	Thu, Sep 16, 2021	80.19	83.65	79.33	81.80
5596	NYSE	SIG	Wed, Sep 15, 2021	76.84	78.50	76.03	78.43
5595	NYSE	SIG	Tue, Sep 14, 2021	77.28	77.35	74.57	77.19
5594	NYSE	SIG	Mon, Sep 13, 2021	77.28	78.54	75.13	76.83
5593	NYSE	SIG	Fri, Sep 10, 2021	77.74	79.00	76.72	76.91
5592	NYSE	SIG	Thu, Sep 9, 2021	75.48	78.56	73.14	77.48
5591	NYSE	SIG	Wed, Sep 8, 2021	77.61	77.74	74.38	74.89
5590	NYSE	SIG	Tue, Sep 7, 2021	83.56	83.99	77.89	77.98
5589	NYSE	SIG	Fri, Sep 3, 2021	83.58	85.42	81.11	83.30
5588	NYSE	SIG	Thu, Sep 2, 2021	88.00	88.50	83.23	85.26
5587	NYSE	SIG	Wed, Sep 1, 2021	79.94	82.00	79.84	80.66
5586	NYSE	SIG	Tue, Aug 31, 2021	79.59	80.83	78.77	79.20
5585	NYSE	SIG	Mon, Aug 30, 2021	81.01	82.01	79.58	80.10
5584	NYSE	SIG	Fri, Aug 27, 2021	76.30	80.57	75.76	80.29
5583	NYSE	SIG	Thu, Aug 26, 2021	75.30	75.72	72.36	75.72
5582	NYSE	SIG	Wed, Aug 25, 2021	74.98	76.27	73.85	75.30
5581	NYSE	SIG	Tue, Aug 24, 2021	72.39	75.10	71.62	73.88
5580	NYSE	SIG	Mon, Aug 23, 2021	71.19	72.14	69.21	70.50
5579	NYSE	SIG	Fri, Aug 20, 2021	67.11	71.02	66.66	70.46
5578	NYSE	SIG	Thu, Aug 19, 2021	65.34	67.70	64.51	66.61
5577	NYSE	SIG	Wed, Aug 18, 2021	64.23	67.80	64.23	66.22
5576	NYSE	SIG	Tue, Aug 17, 2021	67.21	67.62	63.06	64.68
5575	NYSE	SIG	Mon, Aug 16, 2021	68.82	69.41	67.07	68.82
5574	NYSE	SIG	Fri, Aug 13, 2021	68.14	70.12	67.42	68.98
5573	NYSE	SIG	Thu, Aug 12, 2021	68.80	70.34	65.83	68.59
5572	NYSE	SIG	Wed, Aug 11, 2021	67.54	68.80	66.08	68.66
5571	NYSE	SIG	Tue, Aug 10, 2021	63.59	68.46	63.59	67.94
5570	NYSE	SIG	Mon, Aug 9, 2021	62.35	64.21	61.36	63.30
5569	NYSE	SIG	Fri, Aug 6, 2021	63.22	64.48	62.55	63.10
5568	NYSE	SIG	Thu, Aug 5, 2021	61.38	63.70	60.47	61.80
5567	NYSE	SIG	Wed, Aug 4, 2021	64.61	65.10	61.70	61.73
5566	NYSE	SIG	Tue, Aug 3, 2021	65.62	66.86	62.37	65.76
5565	NYSE	SIG	Mon, Aug 2, 2021	64.81	67.36	64.13	65.40
5564	NYSE	SIG	Fri, Jul 30, 2021	64.84	67.49	64.00	64.34
5563	NYSE	SIG	Thu, Jul 29, 2021	65.12	67.01	65.02	65.44
5562	NYSE	SIG	Wed, Jul 28, 2021	66.01	66.79	63.90	64.94
5561	NYSE	SIG	Tue, Jul 27, 2021	67.04	68.27	64.08	65.65
5560	NYSE	SIG	Mon, Jul 26, 2021	67.67	68.58	66.18	67.70
5559	NYSE	SIG	Fri, Jul 23, 2021	67.95	67.95	65.64	67.23
5558	NYSE	SIG	Thu, Jul 22, 2021	68.56	68.56	65.04	66.91
5557	NYSE	SIG	Wed, Jul 21, 2021	66.19	69.30	66.10	68.57
5556	NYSE	SIG	Tue, Jul 20, 2021	63.29	66.23	62.12	65.21
5555	NYSE	SIG	Mon, Jul 19, 2021	64.69	65.86	62.19	62.89
5554	NYSE	SIG	Fri, Jul 16, 2021	71.20	71.92	66.97	67.25
5553	NYSE	SIG	Thu, Jul 15, 2021	72.00	72.25	68.62	70.30
5552	NYSE	SIG	Wed, Jul 14, 2021	75.86	76.99	72.94	73.11
5551	NYSE	SIG	Tue, Jul 13, 2021	76.51	76.88	74.01	75.20
5550	NYSE	SIG	Mon, Jul 12, 2021	75.51	77.96	74.11	76.93
5549	NYSE	SIG	Fri, Jul 9, 2021	75.00	77.95	75.00	76.63
5548	NYSE	SIG	Thu, Jul 8, 2021	73.58	75.23	70.61	73.96
5547	NYSE	SIG	Wed, Jul 7, 2021	77.04	77.86	74.27	76.12
5546	NYSE	SIG	Tue, Jul 6, 2021	79.20	79.61	75.28	77.93
5545	NYSE	SIG	Fri, Jul 2, 2021	79.48	80.16	78.11	79.02
5544	NYSE	SIG	Thu, Jul 1, 2021	81.10	82.00	79.22	79.80
5543	NYSE	SIG	Wed, Jun 30, 2021	76.17	81.00	76.17	80.79
5542	NYSE	SIG	Tue, Jun 29, 2021	78.26	78.98	76.10	76.37
5541	NYSE	SIG	Mon, Jun 28, 2021	78.58	78.66	76.46	78.13
5540	NYSE	SIG	Fri, Jun 25, 2021	80.09	83.00	77.92	78.01
5539	NYSE	SIG	Thu, Jun 24, 2021	79.50	80.20	77.82	79.52
5538	NYSE	SIG	Wed, Jun 23, 2021	75.72	79.19	75.19	78.71
5537	NYSE	SIG	Tue, Jun 22, 2021	75.07	78.46	74.53	76.09
5536	NYSE	SIG	Mon, Jun 21, 2021	73.44	76.05	72.85	75.49
5535	NYSE	SIG	Fri, Jun 18, 2021	73.10	74.85	72.57	73.05
5534	NYSE	SIG	Thu, Jun 17, 2021	76.28	77.24	72.34	74.28
5533	NYSE	SIG	Wed, Jun 16, 2021	74.03	75.91	71.51	75.38
5532	NYSE	SIG	Tue, Jun 15, 2021	75.88	76.51	71.92	74.25
5531	NYSE	SIG	Mon, Jun 14, 2021	74.75	76.76	73.30	75.57
5530	NYSE	SIG	Fri, Jun 11, 2021	68.85	74.78	68.28	74.75
5529	NYSE	SIG	Thu, Jun 10, 2021	65.50	74.80	65.00	69.58
5528	NYSE	SIG	Wed, Jun 9, 2021	61.44	62.45	59.57	61.04
5527	NYSE	SIG	Tue, Jun 8, 2021	58.78	62.28	58.14	61.44
5526	NYSE	SIG	Mon, Jun 7, 2021	59.19	60.68	57.44	58.70
5525	NYSE	SIG	Fri, Jun 4, 2021	60.53	61.31	57.92	58.87
5524	NYSE	SIG	Thu, Jun 3, 2021	62.43	62.43	59.26	60.70
5523	NYSE	SIG	Wed, Jun 2, 2021	63.18	63.18	60.54	62.10
5522	NYSE	SIG	Tue, Jun 1, 2021	60.87	64.04	60.60	63.04
5521	NYSE	SIG	Fri, May 28, 2021	63.00	63.00	60.09	60.58
5520	NYSE	SIG	Thu, May 27, 2021	60.51	62.89	59.77	62.46
5519	NYSE	SIG	Wed, May 26, 2021	57.80	61.27	57.57	59.77
5518	NYSE	SIG	Tue, May 25, 2021	57.91	59.14	56.81	56.89
5517	NYSE	SIG	Mon, May 24, 2021	57.49	58.29	56.20	57.62
5516	NYSE	SIG	Fri, May 21, 2021	58.33	59.05	56.35	57.54
5515	NYSE	SIG	Thu, May 20, 2021	58.69	58.78	55.75	57.45
5514	NYSE	SIG	Wed, May 19, 2021	60.64	61.13	57.77	58.68
5513	NYSE	SIG	Tue, May 18, 2021	66.01	66.20	61.76	62.77
5512	NYSE	SIG	Mon, May 17, 2021	63.00	65.72	62.59	65.53
5511	NYSE	SIG	Fri, May 14, 2021	60.94	63.55	60.83	63.46
5510	NYSE	SIG	Thu, May 13, 2021	58.58	61.61	58.11	60.21
5509	NYSE	SIG	Wed, May 12, 2021	63.00	63.40	57.93	58.30
5508	NYSE	SIG	Tue, May 11, 2021	61.34	63.76	59.48	63.19
5507	NYSE	SIG	Mon, May 10, 2021	65.37	68.36	62.61	62.68
5506	NYSE	SIG	Fri, May 7, 2021	64.52	66.00	63.44	65.01
5505	NYSE	SIG	Thu, May 6, 2021	64.00	65.71	62.97	65.02
5504	NYSE	SIG	Wed, May 5, 2021	63.46	64.48	61.66	63.57
5503	NYSE	SIG	Tue, May 4, 2021	62.38	63.26	60.50	63.01
5502	NYSE	SIG	Mon, May 3, 2021	60.70	63.27	60.23	62.95
5501	NYSE	SIG	Fri, Apr 30, 2021	59.90	60.88	59.25	59.75
5500	NYSE	SIG	Thu, Apr 29, 2021	63.00	64.00	60.35	60.67
5499	NYSE	SIG	Wed, Apr 28, 2021	63.50	64.12	62.21	62.83
5498	NYSE	SIG	Tue, Apr 27, 2021	61.33	64.74	61.05	63.37
5497	NYSE	SIG	Mon, Apr 26, 2021	63.96	65.26	61.36	61.73
5496	NYSE	SIG	Fri, Apr 23, 2021	62.20	64.57	61.25	63.58
5495	NYSE	SIG	Thu, Apr 22, 2021	60.74	62.20	59.64	61.74
5494	NYSE	SIG	Wed, Apr 21, 2021	57.58	60.54	56.87	60.26
5493	NYSE	SIG	Tue, Apr 20, 2021	60.20	60.56	55.37	57.49
5492	NYSE	SIG	Mon, Apr 19, 2021	63.49	64.09	60.88	60.99
5491	NYSE	SIG	Fri, Apr 16, 2021	63.65	64.90	62.34	63.46
5490	NYSE	SIG	Thu, Apr 15, 2021	64.95	65.32	63.13	63.48
5489	NYSE	SIG	Wed, Apr 14, 2021	63.87	66.43	63.77	64.89
5488	NYSE	SIG	Tue, Apr 13, 2021	67.36	67.36	61.52	64.36
5487	NYSE	SIG	Mon, Apr 12, 2021	64.22	68.29	63.01	65.92
5486	NYSE	SIG	Fri, Apr 9, 2021	57.82	61.37	56.95	61.08
5485	NYSE	SIG	Thu, Apr 8, 2021	56.12	57.75	54.38	57.59
5484	NYSE	SIG	Wed, Apr 7, 2021	57.74	58.48	56.26	56.73
5483	NYSE	SIG	Tue, Apr 6, 2021	59.36	61.49	57.37	57.98
5482	NYSE	SIG	Mon, Apr 5, 2021	58.00	59.93	56.61	58.98
5481	NYSE	SIG	Thu, Apr 1, 2021	58.82	58.91	55.83	57.32
5480	NYSE	SIG	Wed, Mar 31, 2021	58.39	59.18	56.98	57.98
5479	NYSE	SIG	Tue, Mar 30, 2021	57.19	59.81	57.19	58.61
5478	NYSE	SIG	Mon, Mar 29, 2021	59.08	59.90	56.28	57.02
5477	NYSE	SIG	Fri, Mar 26, 2021	58.23	59.63	56.37	58.88
5476	NYSE	SIG	Thu, Mar 25, 2021	50.75	58.27	50.01	57.10
5475	NYSE	SIG	Wed, Mar 24, 2021	55.16	56.86	52.50	52.52
5474	NYSE	SIG	Tue, Mar 23, 2021	56.15	57.57	53.90	54.12
5473	NYSE	SIG	Mon, Mar 22, 2021	62.20	63.28	56.61	57.11
5472	NYSE	SIG	Fri, Mar 19, 2021	61.23	61.53	58.90	60.96
5471	NYSE	SIG	Thu, Mar 18, 2021	62.94	65.84	60.14	61.35
5470	NYSE	SIG	Wed, Mar 17, 2021	59.87	60.49	57.50	59.35
5469	NYSE	SIG	Tue, Mar 16, 2021	58.97	60.23	57.44	59.81
5468	NYSE	SIG	Mon, Mar 15, 2021	58.56	60.63	58.15	59.33
5467	NYSE	SIG	Fri, Mar 12, 2021	58.90	59.39	57.34	58.66
5466	NYSE	SIG	Thu, Mar 11, 2021	57.90	58.79	56.51	58.51
5465	NYSE	SIG	Wed, Mar 10, 2021	56.82	58.19	56.03	57.49
5464	NYSE	SIG	Tue, Mar 9, 2021	56.84	57.14	54.17	56.81
5463	NYSE	SIG	Mon, Mar 8, 2021	53.31	56.64	52.51	56.29
5462	NYSE	SIG	Fri, Mar 5, 2021	51.42	52.59	48.42	52.50
5461	NYSE	SIG	Thu, Mar 4, 2021	51.49	53.07	49.04	50.90
5460	NYSE	SIG	Wed, Mar 3, 2021	52.96	53.70	51.78	51.82
5459	NYSE	SIG	Tue, Mar 2, 2021	51.61	53.15	51.31	52.34
5458	NYSE	SIG	Mon, Mar 1, 2021	50.69	51.75	49.34	51.54
5457	NYSE	SIG	Fri, Feb 26, 2021	50.74	51.75	48.70	49.78
5456	NYSE	SIG	Thu, Feb 25, 2021	50.00	51.59	49.72	51.00
5455	NYSE	SIG	Wed, Feb 24, 2021	49.75	50.88	46.95	49.01
5454	NYSE	SIG	Tue, Feb 23, 2021	48.74	49.46	46.23	49.40
5453	NYSE	SIG	Mon, Feb 22, 2021	45.82	49.13	45.22	49.12
5452	NYSE	SIG	Fri, Feb 19, 2021	42.98	46.27	42.01	46.16
5451	NYSE	SIG	Thu, Feb 18, 2021	42.44	43.05	41.09	42.52
5450	NYSE	SIG	Wed, Feb 17, 2021	45.07	45.21	41.90	42.47
5449	NYSE	SIG	Tue, Feb 16, 2021	44.12	45.85	43.64	45.25
5448	NYSE	SIG	Fri, Feb 12, 2021	44.45	45.00	42.88	43.61
5447	NYSE	SIG	Thu, Feb 11, 2021	44.35	46.74	44.02	44.95
5446	NYSE	SIG	Wed, Feb 10, 2021	41.01	44.55	40.61	44.21
5445	NYSE	SIG	Tue, Feb 9, 2021	43.21	43.82	40.40	40.55
5444	NYSE	SIG	Mon, Feb 8, 2021	43.55	43.70	41.24	43.33
5443	NYSE	SIG	Fri, Feb 5, 2021	45.47	45.94	42.89	43.36
5442	NYSE	SIG	Thu, Feb 4, 2021	44.60	46.35	44.18	45.31
5441	NYSE	SIG	Wed, Feb 3, 2021	42.60	44.92	42.05	44.58
5440	NYSE	SIG	Tue, Feb 2, 2021	42.02	43.87	41.01	42.24
5439	NYSE	SIG	Mon, Feb 1, 2021	41.14	42.87	39.80	41.60
5438	NYSE	SIG	Fri, Jan 29, 2021	37.94	40.85	37.24	40.62
5437	NYSE	SIG	Thu, Jan 28, 2021	41.34	41.81	36.28	37.00
5436	NYSE	SIG	Wed, Jan 27, 2021	38.94	44.26	38.50	41.53
5435	NYSE	SIG	Tue, Jan 26, 2021	36.98	40.23	36.17	40.07
5434	NYSE	SIG	Mon, Jan 25, 2021	36.40	38.08	35.03	36.61
5433	NYSE	SIG	Fri, Jan 22, 2021	35.00	36.46	34.36	36.31
5432	NYSE	SIG	Thu, Jan 21, 2021	36.78	36.78	35.28	35.39
5431	NYSE	SIG	Wed, Jan 20, 2021	37.10	38.10	36.07	36.36
5430	NYSE	SIG	Tue, Jan 19, 2021	40.00	40.24	36.50	37.09
5429	NYSE	SIG	Fri, Jan 15, 2021	40.80	41.00	39.00	39.36
5428	NYSE	SIG	Thu, Jan 14, 2021	40.00	42.36	39.41	41.39
5427	NYSE	SIG	Wed, Jan 13, 2021	42.44	42.56	38.66	39.01
5426	NYSE	SIG	Tue, Jan 12, 2021	40.93	42.91	38.88	42.78
5425	NYSE	SIG	Mon, Jan 11, 2021	36.27	40.05	35.40	39.17
5424	NYSE	SIG	Fri, Jan 8, 2021	36.24	38.44	34.91	37.30
5423	NYSE	SIG	Thu, Jan 7, 2021	33.00	35.50	32.97	35.18
5422	NYSE	SIG	Wed, Jan 6, 2021	29.82	33.85	29.76	33.06
5421	NYSE	SIG	Tue, Jan 5, 2021	27.47	29.79	27.25	29.62
5420	NYSE	SIG	Mon, Jan 4, 2021	27.44	28.61	27.17	27.65
5419	NYSE	SIG	Thu, Dec 31, 2020	27.86	28.10	27.15	27.27
5418	NYSE	SIG	Wed, Dec 30, 2020	27.05	28.41	27.05	27.75
5417	NYSE	SIG	Tue, Dec 29, 2020	27.90	28.10	26.30	27.00
5416	NYSE	SIG	Mon, Dec 28, 2020	26.74	28.75	26.50	27.87
5415	NYSE	SIG	Thu, Dec 24, 2020	27.00	27.29	26.03	26.16
5414	NYSE	SIG	Wed, Dec 23, 2020	27.50	28.20	26.67	27.06
5413	NYSE	SIG	Tue, Dec 22, 2020	27.75	28.39	27.34	27.37
5412	NYSE	SIG	Mon, Dec 21, 2020	26.01	27.57	25.64	27.46
5411	NYSE	SIG	Fri, Dec 18, 2020	26.94	27.97	26.62	26.92
5410	NYSE	SIG	Thu, Dec 17, 2020	26.94	27.20	26.45	26.86
5409	NYSE	SIG	Wed, Dec 16, 2020	27.22	28.21	26.36	26.80
5408	NYSE	SIG	Tue, Dec 15, 2020	25.18	27.09	25.10	27.07
5407	NYSE	SIG	Mon, Dec 14, 2020	26.67	26.93	24.92	24.93
5406	NYSE	SIG	Fri, Dec 11, 2020	27.00	27.17	26.20	26.39
5405	NYSE	SIG	Thu, Dec 10, 2020	27.00	27.63	26.60	27.23
5404	NYSE	SIG	Wed, Dec 9, 2020	28.68	28.84	27.17	27.43
5403	NYSE	SIG	Tue, Dec 8, 2020	28.57	29.25	27.97	28.30
5402	NYSE	SIG	Mon, Dec 7, 2020	29.15	30.13	28.71	29.34
5401	NYSE	SIG	Fri, Dec 4, 2020	29.83	29.83	27.46	29.28
5400	NYSE	SIG	Thu, Dec 3, 2020	29.83	31.00	28.19	29.47
5399	NYSE	SIG	Wed, Dec 2, 2020	30.17	30.30	28.79	29.81
5398	NYSE	SIG	Tue, Dec 1, 2020	31.11	31.18	28.78	30.51
5397	NYSE	SIG	Mon, Nov 30, 2020	31.50	31.93	30.08	30.29
5396	NYSE	SIG	Fri, Nov 27, 2020	31.39	31.75	31.00	31.43
5395	NYSE	SIG	Wed, Nov 25, 2020	30.76	32.03	30.68	31.12
5394	NYSE	SIG	Tue, Nov 24, 2020	31.43	32.22	29.53	31.20
5393	NYSE	SIG	Mon, Nov 23, 2020	30.00	31.02	29.86	30.81
5392	NYSE	SIG	Fri, Nov 20, 2020	28.65	29.48	28.49	29.38
5391	NYSE	SIG	Thu, Nov 19, 2020	27.00	28.75	26.70	28.72
5390	NYSE	SIG	Wed, Nov 18, 2020	28.75	29.56	26.92	26.97
5389	NYSE	SIG	Tue, Nov 17, 2020	26.31	28.81	26.31	28.64
5388	NYSE	SIG	Mon, Nov 16, 2020	27.21	27.84	26.29	26.80
5387	NYSE	SIG	Fri, Nov 13, 2020	25.18	26.27	24.80	26.25
5386	NYSE	SIG	Thu, Nov 12, 2020	24.69	25.25	24.13	24.77
5385	NYSE	SIG	Wed, Nov 11, 2020	25.77	26.07	24.29	25.12
5384	NYSE	SIG	Tue, Nov 10, 2020	24.72	25.90	23.94	25.77
5383	NYSE	SIG	Mon, Nov 9, 2020	24.85	26.24	23.80	24.60
5382	NYSE	SIG	Fri, Nov 6, 2020	23.49	23.68	22.07	22.50
5381	NYSE	SIG	Thu, Nov 5, 2020	21.94	23.99	21.91	23.42
5380	NYSE	SIG	Wed, Nov 4, 2020	21.96	22.10	20.88	21.68
5379	NYSE	SIG	Tue, Nov 3, 2020	23.15	23.36	21.72	22.44
5378	NYSE	SIG	Mon, Nov 2, 2020	22.70	23.12	21.32	22.72
5377	NYSE	SIG	Fri, Oct 30, 2020	24.15	24.40	21.77	22.28
5376	NYSE	SIG	Thu, Oct 29, 2020	24.29	24.56	23.60	24.19
5375	NYSE	SIG	Wed, Oct 28, 2020	24.73	25.08	23.60	23.85
5374	NYSE	SIG	Tue, Oct 27, 2020	25.91	26.45	25.19	25.33
5373	NYSE	SIG	Mon, Oct 26, 2020	25.90	26.39	24.77	25.67
5372	NYSE	SIG	Fri, Oct 23, 2020	24.80	26.97	24.52	26.54
5371	NYSE	SIG	Thu, Oct 22, 2020	24.06	25.03	23.92	24.59
5370	NYSE	SIG	Wed, Oct 21, 2020	23.92	24.26	23.15	24.01
5369	NYSE	SIG	Tue, Oct 20, 2020	23.51	24.47	23.46	23.59
5368	NYSE	SIG	Mon, Oct 19, 2020	22.84	23.44	22.46	23.07
5367	NYSE	SIG	Fri, Oct 16, 2020	22.62	23.40	22.61	22.79
5366	NYSE	SIG	Thu, Oct 15, 2020	21.78	22.76	21.53	22.54
5365	NYSE	SIG	Wed, Oct 14, 2020	22.02	22.52	21.39	22.15
5364	NYSE	SIG	Tue, Oct 13, 2020	19.73	22.14	19.73	21.84
5363	NYSE	SIG	Mon, Oct 12, 2020	20.83	21.29	20.59	21.04
5362	NYSE	SIG	Fri, Oct 9, 2020	21.01	21.59	20.82	20.83
5361	NYSE	SIG	Thu, Oct 8, 2020	20.49	20.97	20.36	20.91
5360	NYSE	SIG	Wed, Oct 7, 2020	19.20	20.27	19.20	20.21
5359	NYSE	SIG	Tue, Oct 6, 2020	20.22	20.47	18.77	18.85
5358	NYSE	SIG	Mon, Oct 5, 2020	19.78	20.33	19.61	20.04
5357	NYSE	SIG	Fri, Oct 2, 2020	18.30	19.66	18.25	19.51
5356	NYSE	SIG	Thu, Oct 1, 2020	18.83	19.34	18.36	19.11
5355	NYSE	SIG	Wed, Sep 30, 2020	18.13	19.04	18.06	18.70
5354	NYSE	SIG	Tue, Sep 29, 2020	19.31	19.56	17.91	17.95
5353	NYSE	SIG	Mon, Sep 28, 2020	18.58	19.44	18.41	19.39
5352	NYSE	SIG	Fri, Sep 25, 2020	17.52	18.22	17.48	18.15
5351	NYSE	SIG	Thu, Sep 24, 2020	17.35	18.11	16.87	17.66
5350	NYSE	SIG	Wed, Sep 23, 2020	18.07	18.63	17.50	17.51
5349	NYSE	SIG	Tue, Sep 22, 2020	17.42	17.93	16.74	17.86
5348	NYSE	SIG	Mon, Sep 21, 2020	17.53	17.75	16.56	17.32
5347	NYSE	SIG	Fri, Sep 18, 2020	18.86	18.99	18.21	18.26
5346	NYSE	SIG	Thu, Sep 17, 2020	17.89	19.34	17.85	18.79
5345	NYSE	SIG	Wed, Sep 16, 2020	18.43	19.06	18.06	18.30
5344	NYSE	SIG	Tue, Sep 15, 2020	18.83	19.12	18.21	18.28
5343	NYSE	SIG	Mon, Sep 14, 2020	18.11	19.58	18.00	18.70
5342	NYSE	SIG	Fri, Sep 11, 2020	17.85	18.32	17.40	17.78
5341	NYSE	SIG	Thu, Sep 10, 2020	18.05	18.44	17.53	17.65
5340	NYSE	SIG	Wed, Sep 9, 2020	18.06	18.41	17.55	17.99
5339	NYSE	SIG	Tue, Sep 8, 2020	18.77	19.40	17.90	17.91
5338	NYSE	SIG	Fri, Sep 4, 2020	18.63	19.36	18.16	19.28
5337	NYSE	SIG	Thu, Sep 3, 2020	19.46	19.58	16.56	17.87
5336	NYSE	SIG	Wed, Sep 2, 2020	18.40	18.80	17.44	18.59
5335	NYSE	SIG	Tue, Sep 1, 2020	17.27	18.29	17.12	18.24
5334	NYSE	SIG	Mon, Aug 31, 2020	16.80	17.47	16.11	17.27
5333	NYSE	SIG	Fri, Aug 28, 2020	17.11	17.44	16.54	16.80
5332	NYSE	SIG	Thu, Aug 27, 2020	17.10	17.96	16.21	16.81
5331	NYSE	SIG	Wed, Aug 26, 2020	15.98	17.06	15.89	17.00
5330	NYSE	SIG	Tue, Aug 25, 2020	15.50	16.11	15.24	15.89
5329	NYSE	SIG	Mon, Aug 24, 2020	14.10	15.64	13.93	15.60
5328	NYSE	SIG	Fri, Aug 21, 2020	13.53	14.06	13.52	13.77
5327	NYSE	SIG	Thu, Aug 20, 2020	13.36	13.96	13.27	13.67
5326	NYSE	SIG	Wed, Aug 19, 2020	14.43	14.73	13.37	13.55
5325	NYSE	SIG	Tue, Aug 18, 2020	14.98	14.98	14.32	14.40
5324	NYSE	SIG	Mon, Aug 17, 2020	14.79	15.05	14.52	14.94
5323	NYSE	SIG	Fri, Aug 14, 2020	14.26	15.14	14.11	14.80
5322	NYSE	SIG	Thu, Aug 13, 2020	14.98	15.06	14.11	14.32
5321	NYSE	SIG	Wed, Aug 12, 2020	14.92	15.52	14.73	15.27
5320	NYSE	SIG	Tue, Aug 11, 2020	14.56	14.96	14.39	14.70
5319	NYSE	SIG	Mon, Aug 10, 2020	12.84	14.69	12.84	14.06
5318	NYSE	SIG	Fri, Aug 7, 2020	11.91	12.74	11.74	12.71
5317	NYSE	SIG	Thu, Aug 6, 2020	12.11	12.27	11.70	11.97
5316	NYSE	SIG	Wed, Aug 5, 2020	11.75	12.27	11.55	12.26
5315	NYSE	SIG	Tue, Aug 4, 2020	11.15	11.64	10.97	11.50
5314	NYSE	SIG	Mon, Aug 3, 2020	10.76	11.21	10.34	11.03
5313	NYSE	SIG	Fri, Jul 31, 2020	11.07	11.35	10.49	10.74
5312	NYSE	SIG	Thu, Jul 30, 2020	11.96	12.07	11.05	11.21
5311	NYSE	SIG	Wed, Jul 29, 2020	11.81	12.59	11.72	12.28
5310	NYSE	SIG	Tue, Jul 28, 2020	11.44	11.94	11.44	11.62
5309	NYSE	SIG	Mon, Jul 27, 2020	11.78	11.78	11.26	11.52
5308	NYSE	SIG	Fri, Jul 24, 2020	12.27	12.41	11.79	11.80
5307	NYSE	SIG	Thu, Jul 23, 2020	11.95	12.58	11.91	12.29
5306	NYSE	SIG	Wed, Jul 22, 2020	11.56	12.09	11.44	12.04
5305	NYSE	SIG	Tue, Jul 21, 2020	11.47	11.80	11.39	11.74
5304	NYSE	SIG	Mon, Jul 20, 2020	11.47	11.66	11.04	11.35
5303	NYSE	SIG	Fri, Jul 17, 2020	11.91	12.03	11.34	11.55
5302	NYSE	SIG	Thu, Jul 16, 2020	11.56	12.47	11.56	11.85
5301	NYSE	SIG	Wed, Jul 15, 2020	11.22	11.80	10.91	11.74
5300	NYSE	SIG	Tue, Jul 14, 2020	10.37	10.80	9.96	10.68
5299	NYSE	SIG	Mon, Jul 13, 2020	10.13	10.77	9.94	10.33
5298	NYSE	SIG	Fri, Jul 10, 2020	10.22	10.45	9.91	10.17
5297	NYSE	SIG	Thu, Jul 9, 2020	10.75	10.75	9.87	10.11
5296	NYSE	SIG	Wed, Jul 8, 2020	10.18	10.83	9.82	10.82
5295	NYSE	SIG	Tue, Jul 7, 2020	10.32	10.47	10.03	10.23
5294	NYSE	SIG	Mon, Jul 6, 2020	11.00	11.07	10.27	10.57
5293	NYSE	SIG	Thu, Jul 2, 2020	11.44	11.45	10.54	10.60
5292	NYSE	SIG	Wed, Jul 1, 2020	10.25	11.48	10.25	10.96
5291	NYSE	SIG	Tue, Jun 30, 2020	10.53	10.92	10.22	10.27
5290	NYSE	SIG	Mon, Jun 29, 2020	10.03	10.94	9.86	10.65
5289	NYSE	SIG	Fri, Jun 26, 2020	10.01	10.36	9.71	9.84
5288	NYSE	SIG	Thu, Jun 25, 2020	10.16	10.55	9.90	10.02
5287	NYSE	SIG	Wed, Jun 24, 2020	11.39	11.53	10.37	10.38
5286	NYSE	SIG	Tue, Jun 23, 2020	12.16	12.16	11.37	11.61
5285	NYSE	SIG	Mon, Jun 22, 2020	10.98	11.95	10.61	11.94
5284	NYSE	SIG	Fri, Jun 19, 2020	11.99	12.10	10.78	11.12
5283	NYSE	SIG	Thu, Jun 18, 2020	11.49	11.91	11.11	11.78
5282	NYSE	SIG	Wed, Jun 17, 2020	12.09	12.12	11.37	11.75
5281	NYSE	SIG	Tue, Jun 16, 2020	12.76	12.78	11.58	12.11
5280	NYSE	SIG	Mon, Jun 15, 2020	10.61	11.84	10.30	11.74
5279	NYSE	SIG	Fri, Jun 12, 2020	11.87	11.89	10.80	11.32
5278	NYSE	SIG	Thu, Jun 11, 2020	11.25	11.76	10.75	11.09
5277	NYSE	SIG	Wed, Jun 10, 2020	14.19	14.28	12.13	12.28
5276	NYSE	SIG	Tue, Jun 9, 2020	14.99	15.58	13.41	14.16
5275	NYSE	SIG	Mon, Jun 8, 2020	15.99	17.20	15.11	16.87
5274	NYSE	SIG	Fri, Jun 5, 2020	16.94	17.67	14.72	15.06
5273	NYSE	SIG	Thu, Jun 4, 2020	13.75	15.98	13.68	15.65
5272	NYSE	SIG	Wed, Jun 3, 2020	11.80	14.58	11.65	14.27
5271	NYSE	SIG	Tue, Jun 2, 2020	10.91	11.41	10.47	11.30
5270	NYSE	SIG	Mon, Jun 1, 2020	10.55	11.14	10.26	10.73
5269	NYSE	SIG	Fri, May 29, 2020	10.44	11.02	10.16	10.55
5268	NYSE	SIG	Thu, May 28, 2020	12.03	12.10	10.43	10.62
5267	NYSE	SIG	Wed, May 27, 2020	11.25	12.15	11.05	11.85
5266	NYSE	SIG	Tue, May 26, 2020	10.99	11.14	10.26	10.88
5265	NYSE	SIG	Fri, May 22, 2020	10.19	10.68	10.00	10.24
5264	NYSE	SIG	Thu, May 21, 2020	9.57	10.37	9.57	10.16
5263	NYSE	SIG	Wed, May 20, 2020	9.99	10.14	9.46	9.49
5262	NYSE	SIG	Tue, May 19, 2020	9.94	10.27	9.54	9.62
5261	NYSE	SIG	Mon, May 18, 2020	9.92	10.19	9.49	10.03
5260	NYSE	SIG	Fri, May 15, 2020	8.49	9.31	8.27	9.03
5259	NYSE	SIG	Thu, May 14, 2020	8.21	8.93	7.57	8.68
5258	NYSE	SIG	Wed, May 13, 2020	9.01	9.21	8.38	8.58
5257	NYSE	SIG	Tue, May 12, 2020	10.28	10.42	9.19	9.28
5256	NYSE	SIG	Mon, May 11, 2020	10.77	10.91	9.96	10.10
5255	NYSE	SIG	Fri, May 8, 2020	8.95	11.22	8.95	11.09
5254	NYSE	SIG	Thu, May 7, 2020	9.15	9.34	8.62	8.74
5253	NYSE	SIG	Wed, May 6, 2020	9.35	9.49	8.86	8.87
5252	NYSE	SIG	Tue, May 5, 2020	9.65	10.16	9.18	9.24
5251	NYSE	SIG	Mon, May 4, 2020	8.73	9.43	8.39	9.40
5250	NYSE	SIG	Fri, May 1, 2020	9.66	9.84	8.62	9.08
5249	NYSE	SIG	Thu, Apr 30, 2020	10.05	10.63	9.65	10.06
5248	NYSE	SIG	Wed, Apr 29, 2020	10.08	10.69	10.01	10.39
5247	NYSE	SIG	Tue, Apr 28, 2020	8.84	9.55	8.43	9.42
5246	NYSE	SIG	Mon, Apr 27, 2020	7.71	8.48	7.59	8.23
5245	NYSE	SIG	Fri, Apr 24, 2020	7.44	7.68	7.24	7.61
5244	NYSE	SIG	Thu, Apr 23, 2020	7.22	7.67	7.20	7.44
5243	NYSE	SIG	Wed, Apr 22, 2020	7.49	7.65	7.20	7.30
5242	NYSE	SIG	Tue, Apr 21, 2020	7.15	7.57	7.05	7.15
5241	NYSE	SIG	Mon, Apr 20, 2020	7.65	7.87	7.46	7.63
5240	NYSE	SIG	Fri, Apr 17, 2020	7.81	8.37	7.69	8.01
5239	NYSE	SIG	Thu, Apr 16, 2020	7.64	7.73	7.04	7.10
5238	NYSE	SIG	Wed, Apr 15, 2020	7.76	7.78	7.40	7.70
5237	NYSE	SIG	Tue, Apr 14, 2020	8.00	8.60	7.87	8.08
5236	NYSE	SIG	Mon, Apr 13, 2020	8.15	8.15	7.21	7.74
5235	NYSE	SIG	Thu, Apr 9, 2020	8.07	8.66	7.65	7.88
5234	NYSE	SIG	Wed, Apr 8, 2020	7.00	7.91	6.81	7.78
5233	NYSE	SIG	Tue, Apr 7, 2020	7.04	7.32	6.45	6.80
5232	NYSE	SIG	Mon, Apr 6, 2020	6.61	7.15	6.39	6.40
5231	NYSE	SIG	Fri, Apr 3, 2020	6.10	6.26	5.80	6.19
5230	NYSE	SIG	Thu, Apr 2, 2020	6.27	6.52	5.72	6.17
5229	NYSE	SIG	Wed, Apr 1, 2020	6.02	6.45	5.90	6.37
5228	NYSE	SIG	Tue, Mar 31, 2020	7.03	7.23	6.21	6.45
5227	NYSE	SIG	Mon, Mar 30, 2020	7.71	7.71	6.56	6.64
5226	NYSE	SIG	Fri, Mar 27, 2020	8.57	9.19	7.84	7.88
5225	NYSE	SIG	Thu, Mar 26, 2020	8.06	10.56	8.06	9.52
5224	NYSE	SIG	Wed, Mar 25, 2020	7.00	8.05	6.14	7.33
5223	NYSE	SIG	Tue, Mar 24, 2020	6.30	7.50	6.28	6.60
5222	NYSE	SIG	Mon, Mar 23, 2020	7.74	7.82	5.60	5.84
5221	NYSE	SIG	Fri, Mar 20, 2020	8.99	9.14	7.74	7.74
5220	NYSE	SIG	Thu, Mar 19, 2020	7.18	9.06	6.65	8.74
5219	NYSE	SIG	Wed, Mar 18, 2020	10.09	10.38	6.32	7.30
5218	NYSE	SIG	Tue, Mar 17, 2020	10.63	11.95	10.07	10.90
5217	NYSE	SIG	Mon, Mar 16, 2020	11.37	11.42	7.82	10.56
5216	NYSE	SIG	Fri, Mar 13, 2020	13.93	14.72	12.68	14.18
5215	NYSE	SIG	Thu, Mar 12, 2020	15.05	15.16	13.05	13.12
5214	NYSE	SIG	Wed, Mar 11, 2020	18.11	18.40	16.29	16.78
5213	NYSE	SIG	Tue, Mar 10, 2020	18.69	19.09	17.22	18.78
5212	NYSE	SIG	Mon, Mar 9, 2020	19.75	19.78	17.74	17.95
5211	NYSE	SIG	Fri, Mar 6, 2020	21.09	22.23	20.83	21.14
5210	NYSE	SIG	Thu, Mar 5, 2020	22.38	22.59	21.21	22.11
5209	NYSE	SIG	Wed, Mar 4, 2020	22.60	23.21	21.85	23.14
5208	NYSE	SIG	Tue, Mar 3, 2020	22.65	23.64	21.69	22.18
5207	NYSE	SIG	Mon, Mar 2, 2020	23.77	23.94	21.83	22.59
5206	NYSE	SIG	Fri, Feb 28, 2020	21.41	24.33	21.34	23.32
5205	NYSE	SIG	Thu, Feb 27, 2020	21.75	23.78	20.73	22.64
5204	NYSE	SIG	Wed, Feb 26, 2020	26.00	26.14	22.67	22.74
5203	NYSE	SIG	Tue, Feb 25, 2020	28.12	28.12	25.39	25.63
5202	NYSE	SIG	Mon, Feb 24, 2020	27.16	27.99	26.16	27.82
5201	NYSE	SIG	Fri, Feb 21, 2020	28.33	29.05	28.06	28.33
5200	NYSE	SIG	Thu, Feb 20, 2020	27.26	28.71	27.19	28.68
5199	NYSE	SIG	Wed, Feb 19, 2020	26.18	27.63	26.15	27.52
5198	NYSE	SIG	Tue, Feb 18, 2020	26.18	26.70	25.37	26.12
5197	NYSE	SIG	Fri, Feb 14, 2020	26.67	26.91	25.93	26.07
5196	NYSE	SIG	Thu, Feb 13, 2020	26.61	26.83	26.15	26.77
5195	NYSE	SIG	Wed, Feb 12, 2020	25.77	27.22	25.76	26.93
5194	NYSE	SIG	Tue, Feb 11, 2020	24.74	25.68	24.12	25.54
5193	NYSE	SIG	Mon, Feb 10, 2020	25.10	25.35	24.41	24.70
5192	NYSE	SIG	Fri, Feb 7, 2020	26.24	26.48	24.99	25.19
5191	NYSE	SIG	Thu, Feb 6, 2020	26.24	26.92	25.91	26.53
5190	NYSE	SIG	Wed, Feb 5, 2020	24.58	26.32	24.58	26.25
5189	NYSE	SIG	Tue, Feb 4, 2020	24.73	25.01	23.64	24.18
5188	NYSE	SIG	Mon, Feb 3, 2020	24.34	25.25	24.11	24.13
5187	NYSE	SIG	Fri, Jan 31, 2020	26.07	26.10	24.05	24.31
5186	NYSE	SIG	Thu, Jan 30, 2020	25.97	27.05	25.95	26.28
5185	NYSE	SIG	Wed, Jan 29, 2020	26.40	26.83	25.85	25.96
5184	NYSE	SIG	Tue, Jan 28, 2020	26.02	26.60	25.74	26.24
5183	NYSE	SIG	Mon, Jan 27, 2020	25.61	26.53	25.37	25.74
5182	NYSE	SIG	Fri, Jan 24, 2020	26.76	27.24	26.27	26.51
5181	NYSE	SIG	Thu, Jan 23, 2020	27.15	27.15	26.14	26.70
5180	NYSE	SIG	Wed, Jan 22, 2020	28.12	28.50	26.87	27.23
5179	NYSE	SIG	Tue, Jan 21, 2020	29.37	29.61	27.68	28.12
5178	NYSE	SIG	Fri, Jan 17, 2020	29.80	30.45	29.00	29.52
5177	NYSE	SIG	Thu, Jan 16, 2020	28.35	31.44	27.62	30.13
5176	NYSE	SIG	Wed, Jan 15, 2020	20.78	21.68	20.40	21.49
5175	NYSE	SIG	Tue, Jan 14, 2020	20.19	21.24	20.03	21.00
5174	NYSE	SIG	Mon, Jan 13, 2020	19.60	20.38	19.17	20.19
5173	NYSE	SIG	Fri, Jan 10, 2020	19.15	19.77	18.90	19.50
5172	NYSE	SIG	Thu, Jan 9, 2020	19.43	19.43	18.70	19.18
5171	NYSE	SIG	Wed, Jan 8, 2020	18.50	19.28	18.50	19.23
5170	NYSE	SIG	Tue, Jan 7, 2020	18.88	19.25	18.06	18.47
5169	NYSE	SIG	Mon, Jan 6, 2020	18.88	19.00	18.11	18.86
5168	NYSE	SIG	Fri, Jan 3, 2020	18.62	19.62	18.61	19.04
5167	NYSE	SIG	Thu, Jan 2, 2020	20.61	20.72	18.23	18.93
5166	NYSE	SIG	Tue, Dec 31, 2019	21.42	22.17	21.28	21.74
5165	NYSE	SIG	Mon, Dec 30, 2019	20.98	22.28	20.71	21.55
5164	NYSE	SIG	Fri, Dec 27, 2019	20.57	21.22	20.51	20.99
5163	NYSE	SIG	Thu, Dec 26, 2019	20.90	21.20	20.13	20.58
5162	NYSE	SIG	Tue, Dec 24, 2019	20.95	21.28	20.52	20.76
5161	NYSE	SIG	Mon, Dec 23, 2019	20.27	20.98	20.17	20.90
5160	NYSE	SIG	Fri, Dec 20, 2019	20.86	21.00	20.07	20.24
5159	NYSE	SIG	Thu, Dec 19, 2019	21.09	21.33	20.61	20.85
5158	NYSE	SIG	Wed, Dec 18, 2019	20.75	21.50	20.66	21.05
5157	NYSE	SIG	Tue, Dec 17, 2019	19.87	20.93	19.60	20.82
5156	NYSE	SIG	Mon, Dec 16, 2019	20.47	20.58	19.76	19.80
5155	NYSE	SIG	Fri, Dec 13, 2019	21.66	22.33	20.01	20.09
5154	NYSE	SIG	Thu, Dec 12, 2019	21.47	21.98	21.31	21.91
5153	NYSE	SIG	Wed, Dec 11, 2019	20.78	21.48	20.40	21.40
5152	NYSE	SIG	Tue, Dec 10, 2019	20.94	21.27	20.47	20.80
5151	NYSE	SIG	Mon, Dec 9, 2019	20.53	21.50	20.33	21.05
5150	NYSE	SIG	Fri, Dec 6, 2019	18.39	20.70	18.07	20.58
5149	NYSE	SIG	Thu, Dec 5, 2019	18.00	19.13	17.37	17.89
5148	NYSE	SIG	Wed, Dec 4, 2019	16.13	16.97	15.85	16.65
5147	NYSE	SIG	Tue, Dec 3, 2019	17.00	17.20	16.02	16.06
5146	NYSE	SIG	Mon, Dec 2, 2019	18.13	18.23	17.30	17.40
5145	NYSE	SIG	Fri, Nov 29, 2019	17.75	18.40	17.53	18.37
5144	NYSE	SIG	Wed, Nov 27, 2019	17.67	18.24	17.31	17.75
5143	NYSE	SIG	Tue, Nov 26, 2019	17.20	17.65	16.92	17.55
5142	NYSE	SIG	Mon, Nov 25, 2019	16.13	17.15	16.03	17.09
5141	NYSE	SIG	Fri, Nov 22, 2019	15.71	16.01	15.50	16.00
5140	NYSE	SIG	Thu, Nov 21, 2019	15.79	15.80	15.30	15.66
5139	NYSE	SIG	Wed, Nov 20, 2019	15.80	16.11	15.37	15.58
5138	NYSE	SIG	Tue, Nov 19, 2019	16.84	16.92	15.47	15.97
5137	NYSE	SIG	Mon, Nov 18, 2019	16.91	17.35	16.53	17.18
5136	NYSE	SIG	Fri, Nov 15, 2019	16.59	17.08	16.56	16.96
5135	NYSE	SIG	Thu, Nov 14, 2019	16.67	16.95	16.32	16.41
5134	NYSE	SIG	Wed, Nov 13, 2019	16.62	17.01	16.46	16.72
5133	NYSE	SIG	Tue, Nov 12, 2019	16.72	16.93	16.38	16.79
5132	NYSE	SIG	Mon, Nov 11, 2019	17.29	17.30	16.21	16.81
5131	NYSE	SIG	Fri, Nov 8, 2019	17.42	17.60	17.01	17.52
5130	NYSE	SIG	Thu, Nov 7, 2019	17.69	17.94	17.12	17.37
5129	NYSE	SIG	Wed, Nov 6, 2019	17.55	17.85	17.06	17.51
5128	NYSE	SIG	Tue, Nov 5, 2019	17.08	17.91	17.08	17.49
5127	NYSE	SIG	Mon, Nov 4, 2019	16.21	17.16	16.21	16.90
5126	NYSE	SIG	Fri, Nov 1, 2019	16.16	16.64	15.97	16.20
5125	NYSE	SIG	Thu, Oct 31, 2019	16.19	16.25	15.44	16.04
5124	NYSE	SIG	Wed, Oct 30, 2019	17.82	17.99	16.54	16.28
5123	NYSE	SIG	Tue, Oct 29, 2019	17.60	18.00	17.35	17.89
5122	NYSE	SIG	Mon, Oct 28, 2019	18.26	18.59	17.70	17.75
5121	NYSE	SIG	Fri, Oct 25, 2019	16.00	17.40	15.94	17.25
5120	NYSE	SIG	Thu, Oct 24, 2019	15.95	16.14	15.51	15.99
5119	NYSE	SIG	Wed, Oct 23, 2019	16.16	16.62	15.79	15.95
5118	NYSE	SIG	Tue, Oct 22, 2019	15.43	16.37	15.01	16.22
5117	NYSE	SIG	Mon, Oct 21, 2019	15.32	15.77	15.00	15.41
5116	NYSE	SIG	Fri, Oct 18, 2019	15.34	15.52	14.24	15.29
5115	NYSE	SIG	Thu, Oct 17, 2019	15.78	15.91	15.26	15.83
5114	NYSE	SIG	Wed, Oct 16, 2019	15.71	15.85	15.19	15.73
5113	NYSE	SIG	Tue, Oct 15, 2019	15.45	16.10	14.41	15.75
5112	NYSE	SIG	Mon, Oct 14, 2019	16.92	16.97	15.41	15.47
5111	NYSE	SIG	Fri, Oct 11, 2019	16.59	17.50	16.59	17.12
5110	NYSE	SIG	Thu, Oct 10, 2019	16.54	16.75	15.87	16.22
5109	NYSE	SIG	Wed, Oct 9, 2019	16.12	16.45	15.84	16.40
5108	NYSE	SIG	Tue, Oct 8, 2019	17.51	17.67	15.82	15.86
5107	NYSE	SIG	Mon, Oct 7, 2019	16.37	17.94	16.27	17.84
5106	NYSE	SIG	Fri, Oct 4, 2019	15.52	16.40	15.28	16.25
5105	NYSE	SIG	Thu, Oct 3, 2019	15.65	16.07	15.29	15.53
5104	NYSE	SIG	Wed, Oct 2, 2019	16.90	16.90	15.81	15.85
5103	NYSE	SIG	Tue, Oct 1, 2019	16.89	17.29	16.80	17.03
5102	NYSE	SIG	Mon, Sep 30, 2019	17.38	17.74	16.37	16.76
5101	NYSE	SIG	Fri, Sep 27, 2019	16.96	17.68	16.96	17.47
5100	NYSE	SIG	Thu, Sep 26, 2019	16.45	17.14	16.35	17.05
5099	NYSE	SIG	Wed, Sep 25, 2019	16.55	16.99	16.15	16.65
5098	NYSE	SIG	Tue, Sep 24, 2019	16.45	16.74	16.12	16.64
5097	NYSE	SIG	Mon, Sep 23, 2019	15.86	16.60	15.61	16.45
5096	NYSE	SIG	Fri, Sep 20, 2019	16.14	16.67	15.75	16.07
5095	NYSE	SIG	Thu, Sep 19, 2019	16.30	16.64	15.95	16.10
5094	NYSE	SIG	Wed, Sep 18, 2019	15.91	16.65	15.90	16.26
5093	NYSE	SIG	Tue, Sep 17, 2019	15.77	16.12	15.21	16.12
5092	NYSE	SIG	Mon, Sep 16, 2019	16.35	17.02	15.89	16.02
5091	NYSE	SIG	Fri, Sep 13, 2019	17.45	18.04	16.36	16.40
5090	NYSE	SIG	Thu, Sep 12, 2019	17.01	17.49	16.29	17.36
5089	NYSE	SIG	Wed, Sep 11, 2019	16.80	17.65	16.14	17.11
5088	NYSE	SIG	Tue, Sep 10, 2019	15.74	17.59	15.72	16.85
5087	NYSE	SIG	Mon, Sep 9, 2019	14.36	15.89	14.36	15.59
5086	NYSE	SIG	Fri, Sep 6, 2019	13.82	14.62	13.48	14.04
5085	NYSE	SIG	Thu, Sep 5, 2019	14.33	14.89	13.21	13.97
5084	NYSE	SIG	Wed, Sep 4, 2019	11.25	11.38	10.40	11.01
5083	NYSE	SIG	Tue, Sep 3, 2019	12.20	12.31	10.88	11.08
5082	NYSE	SIG	Fri, Aug 30, 2019	12.28	12.92	11.98	12.24
5081	NYSE	SIG	Thu, Aug 29, 2019	11.77	12.50	11.77	12.27
5080	NYSE	SIG	Wed, Aug 28, 2019	10.80	12.05	10.80	11.69
5079	NYSE	SIG	Tue, Aug 27, 2019	12.02	12.07	11.10	11.14
5078	NYSE	SIG	Mon, Aug 26, 2019	12.62	12.68	11.91	12.25
5077	NYSE	SIG	Fri, Aug 23, 2019	13.58	13.80	12.45	12.49
5076	NYSE	SIG	Thu, Aug 22, 2019	12.51	13.92	12.51	13.84
5075	NYSE	SIG	Wed, Aug 21, 2019	12.26	12.73	12.13	12.44
5074	NYSE	SIG	Tue, Aug 20, 2019	12.29	12.48	11.67	12.03
5073	NYSE	SIG	Mon, Aug 19, 2019	12.08	12.59	11.95	12.32
5072	NYSE	SIG	Fri, Aug 16, 2019	11.81	12.13	11.54	11.89
5071	NYSE	SIG	Thu, Aug 15, 2019	12.58	12.70	11.51	11.68
5070	NYSE	SIG	Wed, Aug 14, 2019	12.84	12.91	12.15	12.57
5069	NYSE	SIG	Tue, Aug 13, 2019	13.19	14.19	12.68	13.39
5068	NYSE	SIG	Mon, Aug 12, 2019	14.29	14.30	12.73	13.13
5067	NYSE	SIG	Fri, Aug 9, 2019	15.82	15.87	14.40	14.41
5066	NYSE	SIG	Thu, Aug 8, 2019	15.38	15.91	15.29	15.90
5065	NYSE	SIG	Wed, Aug 7, 2019	15.75	15.88	14.96	15.36
5064	NYSE	SIG	Tue, Aug 6, 2019	16.23	16.49	15.60	16.00
5063	NYSE	SIG	Mon, Aug 5, 2019	16.87	16.89	15.50	16.15
5062	NYSE	SIG	Fri, Aug 2, 2019	17.01	17.51	16.87	17.27
5061	NYSE	SIG	Thu, Aug 1, 2019	17.89	18.32	16.73	17.09
5060	NYSE	SIG	Wed, Jul 31, 2019	18.09	18.46	17.68	17.77
5059	NYSE	SIG	Tue, Jul 30, 2019	17.87	18.19	17.49	18.09
5058	NYSE	SIG	Mon, Jul 29, 2019	17.47	18.09	17.22	18.01
5057	NYSE	SIG	Fri, Jul 26, 2019	18.05	18.16	17.12	17.47
5056	NYSE	SIG	Thu, Jul 25, 2019	18.45	18.98	17.89	18.03
5055	NYSE	SIG	Wed, Jul 24, 2019	17.44	18.39	17.44	18.34
5054	NYSE	SIG	Tue, Jul 23, 2019	17.81	18.03	17.23	17.46
5053	NYSE	SIG	Mon, Jul 22, 2019	18.67	18.75	17.57	17.82
5052	NYSE	SIG	Fri, Jul 19, 2019	18.75	19.12	18.41	18.63
5051	NYSE	SIG	Thu, Jul 18, 2019	18.36	18.97	18.15	18.75
5050	NYSE	SIG	Wed, Jul 17, 2019	18.46	18.59	18.03	18.37
5049	NYSE	SIG	Tue, Jul 16, 2019	18.13	18.80	17.93	18.45
5048	NYSE	SIG	Mon, Jul 15, 2019	18.56	18.90	17.89	18.14
5047	NYSE	SIG	Fri, Jul 12, 2019	17.62	18.65	17.48	18.52
5046	NYSE	SIG	Thu, Jul 11, 2019	18.03	18.65	17.46	17.61
5045	NYSE	SIG	Wed, Jul 10, 2019	18.11	18.32	17.60	17.95
5044	NYSE	SIG	Tue, Jul 9, 2019	18.19	18.55	17.89	17.99
5043	NYSE	SIG	Mon, Jul 8, 2019	17.16	18.61	17.14	18.23
5042	NYSE	SIG	Fri, Jul 5, 2019	16.40	17.52	16.34	17.31
5041	NYSE	SIG	Wed, Jul 3, 2019	16.44	16.92	16.25	16.35
5040	NYSE	SIG	Tue, Jul 2, 2019	17.22	17.32	16.29	16.38
5039	NYSE	SIG	Mon, Jul 1, 2019	18.13	18.50	17.16	17.26
5038	NYSE	SIG	Fri, Jun 28, 2019	17.74	18.37	17.70	17.88
5037	NYSE	SIG	Thu, Jun 27, 2019	17.40	17.99	17.33	17.68
5036	NYSE	SIG	Wed, Jun 26, 2019	16.79	17.58	16.71	17.36
5035	NYSE	SIG	Tue, Jun 25, 2019	16.96	17.03	16.71	16.77
5034	NYSE	SIG	Mon, Jun 24, 2019	17.67	17.96	17.01	17.10
5033	NYSE	SIG	Fri, Jun 21, 2019	17.42	17.86	17.20	17.63
5032	NYSE	SIG	Thu, Jun 20, 2019	17.80	18.01	17.39	17.49
5031	NYSE	SIG	Wed, Jun 19, 2019	18.10	18.16	17.34	17.56
5030	NYSE	SIG	Tue, Jun 18, 2019	18.33	18.86	17.88	18.02
5029	NYSE	SIG	Mon, Jun 17, 2019	17.82	18.44	17.63	18.27
5028	NYSE	SIG	Fri, Jun 14, 2019	19.01	19.09	17.78	17.97
5027	NYSE	SIG	Thu, Jun 13, 2019	18.76	19.20	18.41	19.12
5026	NYSE	SIG	Wed, Jun 12, 2019	19.61	19.61	18.68	18.69
5025	NYSE	SIG	Tue, Jun 11, 2019	19.30	20.18	19.26	19.81
5024	NYSE	SIG	Mon, Jun 10, 2019	19.75	20.55	18.95	19.10
5023	NYSE	SIG	Fri, Jun 7, 2019	18.94	20.00	18.82	19.74
5022	NYSE	SIG	Thu, Jun 6, 2019	18.82	19.38	17.69	19.18
5021	NYSE	SIG	Wed, Jun 5, 2019	20.48	20.87	19.33	19.42
5020	NYSE	SIG	Tue, Jun 4, 2019	19.50	20.60	19.41	20.54
5019	NYSE	SIG	Mon, Jun 3, 2019	18.80	19.24	18.64	19.12
5018	NYSE	SIG	Fri, May 31, 2019	19.73	19.73	18.29	18.86
5017	NYSE	SIG	Thu, May 30, 2019	21.06	21.24	20.05	20.10
5016	NYSE	SIG	Wed, May 29, 2019	20.75	21.06	20.12	20.99
5015	NYSE	SIG	Tue, May 28, 2019	21.58	21.61	20.73	20.84
5014	NYSE	SIG	Fri, May 24, 2019	21.23	21.58	20.97	21.45
5013	NYSE	SIG	Thu, May 23, 2019	20.71	21.31	20.34	21.10
5012	NYSE	SIG	Wed, May 22, 2019	20.95	21.17	20.78	20.94
5011	NYSE	SIG	Tue, May 21, 2019	20.51	21.21	20.24	21.15
5010	NYSE	SIG	Mon, May 20, 2019	19.74	20.61	19.41	20.46
5009	NYSE	SIG	Fri, May 17, 2019	20.16	20.52	19.95	19.99
5008	NYSE	SIG	Thu, May 16, 2019	20.90	21.14	20.24	20.33
5007	NYSE	SIG	Wed, May 15, 2019	20.45	20.97	20.00	20.87
5006	NYSE	SIG	Tue, May 14, 2019	20.38	20.87	19.91	20.60
5005	NYSE	SIG	Mon, May 13, 2019	22.38	22.41	20.10	20.16
5004	NYSE	SIG	Fri, May 10, 2019	22.96	23.22	22.08	22.88
5003	NYSE	SIG	Thu, May 9, 2019	23.40	23.50	22.58	23.01
5002	NYSE	SIG	Wed, May 8, 2019	23.15	23.87	22.96	23.58
5001	NYSE	SIG	Tue, May 7, 2019	22.13	23.07	22.11	23.06
5000	NYSE	SIG	Mon, May 6, 2019	22.51	22.71	22.07	22.46
4999	NYSE	SIG	Fri, May 3, 2019	22.97	23.22	22.82	23.15
4998	NYSE	SIG	Thu, May 2, 2019	22.94	23.11	22.00	22.76
4997	NYSE	SIG	Wed, May 1, 2019	23.14	23.76	22.90	22.94
4996	NYSE	SIG	Tue, Apr 30, 2019	22.93	23.47	22.77	23.18
4995	NYSE	SIG	Mon, Apr 29, 2019	22.59	23.14	22.45	22.89
4994	NYSE	SIG	Fri, Apr 26, 2019	22.11	22.72	21.64	22.72
4993	NYSE	SIG	Thu, Apr 25, 2019	23.03	23.17	22.05	22.17
4992	NYSE	SIG	Wed, Apr 24, 2019	23.12	23.49	23.00	23.19
4991	NYSE	SIG	Tue, Apr 23, 2019	22.24	23.19	22.12	23.13
4990	NYSE	SIG	Mon, Apr 22, 2019	22.57	22.85	21.97	22.19
4989	NYSE	SIG	Thu, Apr 18, 2019	22.60	22.81	22.28	22.71
4988	NYSE	SIG	Wed, Apr 17, 2019	23.11	23.42	22.49	22.59
4987	NYSE	SIG	Tue, Apr 16, 2019	22.59	23.23	22.24	23.00
4986	NYSE	SIG	Mon, Apr 15, 2019	23.18	23.58	22.37	22.40
4985	NYSE	SIG	Fri, Apr 12, 2019	23.90	23.95	23.06	23.19
4984	NYSE	SIG	Thu, Apr 11, 2019	25.44	25.51	23.85	23.85
4983	NYSE	SIG	Wed, Apr 10, 2019	25.54	25.78	24.91	25.36
4982	NYSE	SIG	Tue, Apr 9, 2019	25.90	26.06	24.98	25.31
4981	NYSE	SIG	Mon, Apr 8, 2019	26.86	26.95	25.91	25.96
4980	NYSE	SIG	Fri, Apr 5, 2019	28.21	28.56	26.73	26.85
4979	NYSE	SIG	Thu, Apr 4, 2019	28.00	28.97	27.87	28.30
4978	NYSE	SIG	Wed, Apr 3, 2019	28.05	28.90	27.16	27.80
4977	NYSE	SIG	Tue, Apr 2, 2019	28.03	28.33	27.13	27.65
4976	NYSE	SIG	Mon, Apr 1, 2019	27.35	28.21	27.01	28.05
4975	NYSE	SIG	Fri, Mar 29, 2019	27.82	27.84	26.81	27.16
4974	NYSE	SIG	Thu, Mar 28, 2019	27.31	27.94	27.15	27.69
4973	NYSE	SIG	Wed, Mar 27, 2019	26.24	27.42	26.20	27.24
4972	NYSE	SIG	Tue, Mar 26, 2019	26.44	27.19	26.17	26.56
4971	NYSE	SIG	Mon, Mar 25, 2019	26.32	26.95	25.96	26.22
4970	NYSE	SIG	Fri, Mar 22, 2019	26.87	27.20	26.20	26.46
4969	NYSE	SIG	Thu, Mar 21, 2019	26.32	27.49	26.17	27.29
4968	NYSE	SIG	Wed, Mar 20, 2019	27.04	27.19	26.17	26.47
4967	NYSE	SIG	Tue, Mar 19, 2019	27.25	27.88	26.93	27.13
4966	NYSE	SIG	Mon, Mar 18, 2019	27.23	27.45	26.92	27.09
4965	NYSE	SIG	Fri, Mar 15, 2019	27.30	28.34	26.98	27.13
4964	NYSE	SIG	Thu, Mar 14, 2019	27.42	27.57	26.92	27.29
4963	NYSE	SIG	Wed, Mar 13, 2019	26.83	27.80	26.65	27.42
4962	NYSE	SIG	Tue, Mar 12, 2019	27.37	27.37	26.06	26.59
4961	NYSE	SIG	Mon, Mar 11, 2019	26.25	27.43	26.25	27.37
4960	NYSE	SIG	Fri, Mar 8, 2019	25.64	26.31	25.33	26.20
4959	NYSE	SIG	Thu, Mar 7, 2019	25.70	26.40	25.10	26.02
4958	NYSE	SIG	Wed, Mar 6, 2019	27.86	27.98	25.76	25.85
4957	NYSE	SIG	Tue, Mar 5, 2019	27.60	28.05	27.36	27.77
4956	NYSE	SIG	Mon, Mar 4, 2019	29.10	29.36	27.49	27.53
4955	NYSE	SIG	Fri, Mar 1, 2019	28.51	29.14	28.26	28.80
4954	NYSE	SIG	Thu, Feb 28, 2019	27.88	28.65	27.29	28.11
4953	NYSE	SIG	Wed, Feb 27, 2019	27.60	28.07	27.36	27.96
4952	NYSE	SIG	Tue, Feb 26, 2019	27.01	27.74	26.93	27.55
4951	NYSE	SIG	Mon, Feb 25, 2019	26.99	27.36	26.54	27.05
4950	NYSE	SIG	Fri, Feb 22, 2019	25.37	26.84	25.06	26.79
4949	NYSE	SIG	Thu, Feb 21, 2019	26.17	26.47	25.47	25.50
4948	NYSE	SIG	Wed, Feb 20, 2019	25.35	26.40	25.35	26.12
4947	NYSE	SIG	Tue, Feb 19, 2019	25.90	26.04	25.08	25.31
4946	NYSE	SIG	Fri, Feb 15, 2019	25.60	26.19	25.54	25.89
4945	NYSE	SIG	Thu, Feb 14, 2019	25.16	25.76	24.71	25.51
4944	NYSE	SIG	Wed, Feb 13, 2019	25.22	25.45	24.80	25.37
4943	NYSE	SIG	Tue, Feb 12, 2019	25.18	25.54	25.00	25.13
4942	NYSE	SIG	Mon, Feb 11, 2019	24.30	25.20	24.15	25.13
4941	NYSE	SIG	Fri, Feb 8, 2019	24.34	24.55	23.97	24.25
4940	NYSE	SIG	Thu, Feb 7, 2019	24.30	24.79	23.83	24.48
4939	NYSE	SIG	Wed, Feb 6, 2019	24.60	24.94	24.22	24.67
4938	NYSE	SIG	Tue, Feb 5, 2019	24.65	25.48	24.45	24.59
4937	NYSE	SIG	Mon, Feb 4, 2019	23.95	24.48	23.61	24.22
4936	NYSE	SIG	Fri, Feb 1, 2019	24.25	24.40	23.67	23.97
4935	NYSE	SIG	Thu, Jan 31, 2019	23.90	24.36	23.81	24.36
4934	NYSE	SIG	Wed, Jan 30, 2019	24.19	24.66	23.90	23.93
4933	NYSE	SIG	Tue, Jan 29, 2019	24.86	24.99	24.10	24.21
4932	NYSE	SIG	Mon, Jan 28, 2019	24.96	25.65	24.77	25.25
4931	NYSE	SIG	Fri, Jan 25, 2019	24.62	25.17	24.42	25.15
4930	NYSE	SIG	Thu, Jan 24, 2019	24.31	24.85	24.20	24.55
4929	NYSE	SIG	Wed, Jan 23, 2019	23.88	24.80	23.85	24.40
4928	NYSE	SIG	Tue, Jan 22, 2019	25.05	25.22	23.64	23.94
4927	NYSE	SIG	Fri, Jan 18, 2019	24.79	25.78	24.41	25.41
4926	NYSE	SIG	Thu, Jan 17, 2019	27.39	27.90	24.97	25.13
4925	NYSE	SIG	Wed, Jan 16, 2019	33.85	34.31	33.07	33.36
4924	NYSE	SIG	Tue, Jan 15, 2019	34.10	34.62	33.40	33.82
4923	NYSE	SIG	Mon, Jan 14, 2019	35.34	35.34	33.79	34.25
4922	NYSE	SIG	Fri, Jan 11, 2019	35.49	36.08	34.96	35.55
4921	NYSE	SIG	Thu, Jan 10, 2019	36.18	36.20	34.35	35.58
4920	NYSE	SIG	Wed, Jan 9, 2019	36.14	37.22	35.65	37.02
4919	NYSE	SIG	Tue, Jan 8, 2019	35.61	36.01	34.31	35.93
4918	NYSE	SIG	Mon, Jan 7, 2019	34.67	35.46	33.85	34.97
4917	NYSE	SIG	Fri, Jan 4, 2019	32.93	34.79	32.66	34.67
4916	NYSE	SIG	Thu, Jan 3, 2019	32.94	33.33	31.49	32.49
4915	NYSE	SIG	Wed, Jan 2, 2019	31.02	33.20	30.77	33.07
4914	NYSE	SIG	Mon, Dec 31, 2018	31.47	31.95	30.96	31.77
4913	NYSE	SIG	Fri, Dec 28, 2018	31.66	32.11	30.80	31.31
4912	NYSE	SIG	Thu, Dec 27, 2018	30.55	31.39	29.93	31.36
4911	NYSE	SIG	Wed, Dec 26, 2018	29.55	31.15	28.69	31.14
4910	NYSE	SIG	Mon, Dec 24, 2018	29.88	30.24	28.30	29.34
4909	NYSE	SIG	Fri, Dec 21, 2018	30.70	32.05	29.94	30.08
4908	NYSE	SIG	Thu, Dec 20, 2018	31.24	32.22	30.59	30.87
4907	NYSE	SIG	Wed, Dec 19, 2018	31.41	32.64	31.10	31.27
4906	NYSE	SIG	Tue, Dec 18, 2018	31.55	32.39	31.00	31.21
4905	NYSE	SIG	Mon, Dec 17, 2018	32.30	32.57	31.00	31.49
4904	NYSE	SIG	Fri, Dec 14, 2018	32.87	34.01	32.36	32.62
4903	NYSE	SIG	Thu, Dec 13, 2018	34.65	34.97	32.82	33.08
4902	NYSE	SIG	Wed, Dec 12, 2018	35.00	35.89	34.06	34.46
4901	NYSE	SIG	Tue, Dec 11, 2018	37.25	37.44	34.26	34.68
4900	NYSE	SIG	Mon, Dec 10, 2018	38.16	38.28	34.69	36.77
4899	NYSE	SIG	Fri, Dec 7, 2018	40.22	42.28	38.40	38.55
4898	NYSE	SIG	Thu, Dec 6, 2018	43.76	44.19	38.42	41.00
4897	NYSE	SIG	Tue, Dec 4, 2018	53.04	53.90	49.32	50.03
4896	NYSE	SIG	Mon, Dec 3, 2018	52.95	54.04	51.81	53.04
4895	NYSE	SIG	Fri, Nov 30, 2018	51.67	52.89	51.22	52.70
4894	NYSE	SIG	Thu, Nov 29, 2018	51.96	52.75	51.19	51.84
4893	NYSE	SIG	Wed, Nov 28, 2018	51.21	52.56	49.02	52.30
4892	NYSE	SIG	Tue, Nov 27, 2018	52.94	53.34	51.62	52.78
4891	NYSE	SIG	Mon, Nov 26, 2018	52.33	53.95	51.22	53.28
4890	NYSE	SIG	Fri, Nov 23, 2018	52.21	53.03	51.33	51.61
4889	NYSE	SIG	Wed, Nov 21, 2018	51.46	53.47	51.06	52.79
4888	NYSE	SIG	Tue, Nov 20, 2018	51.95	52.71	50.73	50.96
4887	NYSE	SIG	Mon, Nov 19, 2018	56.53	57.77	52.69	53.12
4886	NYSE	SIG	Fri, Nov 16, 2018	55.82	56.99	55.05	56.71
4885	NYSE	SIG	Thu, Nov 15, 2018	55.67	56.37	53.53	56.27
4884	NYSE	SIG	Wed, Nov 14, 2018	56.53	58.33	55.40	56.28
4883	NYSE	SIG	Tue, Nov 13, 2018	55.49	57.32	55.05	55.94
4882	NYSE	SIG	Mon, Nov 12, 2018	57.38	57.80	53.80	55.35
4881	NYSE	SIG	Fri, Nov 9, 2018	59.67	59.78	56.75	57.28
4880	NYSE	SIG	Thu, Nov 8, 2018	60.15	60.77	59.06	60.09
4879	NYSE	SIG	Wed, Nov 7, 2018	61.15	61.92	59.69	60.27
4878	NYSE	SIG	Tue, Nov 6, 2018	60.64	62.26	59.63	61.14
4877	NYSE	SIG	Mon, Nov 5, 2018	58.10	61.27	57.02	60.99
4876	NYSE	SIG	Fri, Nov 2, 2018	57.97	59.40	57.43	58.24
4875	NYSE	SIG	Thu, Nov 1, 2018	55.74	57.37	54.91	57.33
4874	NYSE	SIG	Wed, Oct 31, 2018	58.56	59.46	56.03	55.68
4873	NYSE	SIG	Tue, Oct 30, 2018	54.70	58.23	54.41	58.15
4872	NYSE	SIG	Mon, Oct 29, 2018	51.61	54.60	51.03	54.60
4871	NYSE	SIG	Fri, Oct 26, 2018	51.75	51.79	48.64	51.05
4870	NYSE	SIG	Thu, Oct 25, 2018	50.66	52.39	50.41	51.57
4869	NYSE	SIG	Wed, Oct 24, 2018	52.48	52.79	50.50	50.54
4868	NYSE	SIG	Tue, Oct 23, 2018	52.47	52.95	51.16	52.58
4867	NYSE	SIG	Mon, Oct 22, 2018	53.72	54.39	52.75	53.02
4866	NYSE	SIG	Fri, Oct 19, 2018	56.01	56.72	53.54	53.58
4865	NYSE	SIG	Thu, Oct 18, 2018	57.41	57.41	55.68	56.06
4864	NYSE	SIG	Wed, Oct 17, 2018	58.51	58.66	56.87	57.59
4863	NYSE	SIG	Tue, Oct 16, 2018	58.19	58.52	56.81	58.51
4862	NYSE	SIG	Mon, Oct 15, 2018	58.02	58.68	57.68	57.86
4861	NYSE	SIG	Fri, Oct 12, 2018	60.56	61.19	56.97	58.03
4860	NYSE	SIG	Thu, Oct 11, 2018	59.77	61.30	59.68	59.95
4859	NYSE	SIG	Wed, Oct 10, 2018	61.32	61.65	59.68	59.90
4858	NYSE	SIG	Tue, Oct 9, 2018	61.83	62.37	61.20	61.36
4857	NYSE	SIG	Mon, Oct 8, 2018	62.37	62.95	61.51	61.96
4856	NYSE	SIG	Fri, Oct 5, 2018	62.87	63.45	61.72	62.37
4855	NYSE	SIG	Thu, Oct 4, 2018	63.22	63.77	62.05	63.02
4854	NYSE	SIG	Wed, Oct 3, 2018	62.98	63.62	62.53	63.21
4853	NYSE	SIG	Tue, Oct 2, 2018	64.97	65.34	62.90	62.96
4852	NYSE	SIG	Mon, Oct 1, 2018	66.14	66.24	64.89	64.96
4851	NYSE	SIG	Fri, Sep 28, 2018	65.60	66.71	65.43	65.93
4850	NYSE	SIG	Thu, Sep 27, 2018	66.12	66.39	65.42	65.70
4849	NYSE	SIG	Wed, Sep 26, 2018	64.91	66.29	64.71	65.89
4848	NYSE	SIG	Tue, Sep 25, 2018	65.10	65.36	64.38	64.77
4847	NYSE	SIG	Mon, Sep 24, 2018	66.70	66.72	63.40	64.55
4846	NYSE	SIG	Fri, Sep 21, 2018	67.72	68.00	66.55	66.63
4845	NYSE	SIG	Thu, Sep 20, 2018	67.75	67.78	66.35	67.13
4844	NYSE	SIG	Wed, Sep 19, 2018	67.32	67.88	66.43	67.33
4843	NYSE	SIG	Tue, Sep 18, 2018	67.35	68.24	66.92	67.51
4842	NYSE	SIG	Mon, Sep 17, 2018	65.30	67.80	65.15	67.68
4841	NYSE	SIG	Fri, Sep 14, 2018	64.62	65.86	64.23	65.65
4840	NYSE	SIG	Thu, Sep 13, 2018	64.36	65.37	64.16	64.85
4839	NYSE	SIG	Wed, Sep 12, 2018	65.03	65.55	64.49	64.91
4838	NYSE	SIG	Tue, Sep 11, 2018	64.21	65.29	64.02	64.87
4837	NYSE	SIG	Mon, Sep 10, 2018	63.21	64.76	62.94	64.59
4836	NYSE	SIG	Fri, Sep 7, 2018	64.03	64.85	62.47	62.84
4835	NYSE	SIG	Thu, Sep 6, 2018	62.41	64.72	62.41	64.02
4834	NYSE	SIG	Wed, Sep 5, 2018	63.14	63.71	61.74	62.24
4833	NYSE	SIG	Tue, Sep 4, 2018	62.55	64.30	61.62	63.18
4832	NYSE	SIG	Fri, Aug 31, 2018	67.68	69.51	63.72	64.20
4831	NYSE	SIG	Thu, Aug 30, 2018	62.10	71.07	61.50	67.68
4830	NYSE	SIG	Wed, Aug 29, 2018	55.33	55.46	53.96	54.65
4829	NYSE	SIG	Tue, Aug 28, 2018	59.30	59.79	54.23	55.06
4828	NYSE	SIG	Mon, Aug 27, 2018	61.92	62.20	58.21	58.43
4827	NYSE	SIG	Fri, Aug 24, 2018	62.85	63.19	61.50	61.70
4826	NYSE	SIG	Thu, Aug 23, 2018	63.75	63.90	61.76	62.67
4825	NYSE	SIG	Wed, Aug 22, 2018	63.69	64.60	63.63	63.91
4824	NYSE	SIG	Tue, Aug 21, 2018	63.98	64.06	63.24	63.69
4823	NYSE	SIG	Mon, Aug 20, 2018	62.14	64.09	62.14	63.70
4822	NYSE	SIG	Fri, Aug 17, 2018	60.69	62.70	60.69	62.40
4821	NYSE	SIG	Thu, Aug 16, 2018	60.90	61.45	60.59	60.91
4820	NYSE	SIG	Wed, Aug 15, 2018	62.25	62.44	59.76	60.75
4819	NYSE	SIG	Tue, Aug 14, 2018	60.05	62.82	60.00	62.73
4818	NYSE	SIG	Mon, Aug 13, 2018	59.84	60.46	59.03	59.52
4817	NYSE	SIG	Fri, Aug 10, 2018	59.63	60.20	58.55	59.85
4816	NYSE	SIG	Thu, Aug 9, 2018	59.91	60.05	58.98	59.71
4815	NYSE	SIG	Wed, Aug 8, 2018	59.92	60.61	59.30	59.67
4814	NYSE	SIG	Tue, Aug 7, 2018	59.50	59.98	58.68	59.79
4813	NYSE	SIG	Mon, Aug 6, 2018	58.80	59.51	58.49	59.46
4812	NYSE	SIG	Fri, Aug 3, 2018	59.13	60.18	57.91	58.91
4811	NYSE	SIG	Thu, Aug 2, 2018	57.75	59.32	57.49	59.12
4810	NYSE	SIG	Wed, Aug 1, 2018	57.63	58.89	56.96	58.06
4809	NYSE	SIG	Tue, Jul 31, 2018	59.73	60.33	56.57	57.74
4808	NYSE	SIG	Mon, Jul 30, 2018	61.19	62.93	60.88	61.64
4807	NYSE	SIG	Fri, Jul 27, 2018	60.48	61.25	60.25	60.92
4806	NYSE	SIG	Thu, Jul 26, 2018	59.69	60.90	59.31	60.42
4805	NYSE	SIG	Wed, Jul 25, 2018	59.18	60.31	59.18	60.26
4804	NYSE	SIG	Tue, Jul 24, 2018	60.31	60.89	59.10	59.61
4803	NYSE	SIG	Mon, Jul 23, 2018	60.03	60.74	59.91	60.05
4802	NYSE	SIG	Fri, Jul 20, 2018	60.50	61.28	59.96	60.29
4801	NYSE	SIG	Thu, Jul 19, 2018	58.71	60.70	58.71	60.66
4800	NYSE	SIG	Wed, Jul 18, 2018	58.59	59.55	58.30	58.71
4799	NYSE	SIG	Tue, Jul 17, 2018	57.68	59.26	57.68	58.59
4798	NYSE	SIG	Mon, Jul 16, 2018	58.12	58.83	57.44	58.01
4797	NYSE	SIG	Fri, Jul 13, 2018	59.69	60.00	58.10	58.14
4796	NYSE	SIG	Thu, Jul 12, 2018	59.96	60.65	59.36	59.94
4795	NYSE	SIG	Wed, Jul 11, 2018	59.03	60.35	58.98	59.95
4794	NYSE	SIG	Tue, Jul 10, 2018	60.10	60.81	58.84	59.52
4793	NYSE	SIG	Mon, Jul 9, 2018	59.13	60.39	59.13	60.05
4792	NYSE	SIG	Fri, Jul 6, 2018	57.85	59.72	57.85	59.00
4791	NYSE	SIG	Thu, Jul 5, 2018	56.27	58.00	56.11	57.85
4790	NYSE	SIG	Tue, Jul 3, 2018	56.30	57.19	55.97	56.05
4789	NYSE	SIG	Mon, Jul 2, 2018	55.65	56.89	55.25	56.11
4788	NYSE	SIG	Fri, Jun 29, 2018	58.28	58.57	55.66	55.75
4787	NYSE	SIG	Thu, Jun 28, 2018	57.20	58.15	56.69	57.74
4786	NYSE	SIG	Wed, Jun 27, 2018	58.07	59.22	57.05	57.14
4785	NYSE	SIG	Tue, Jun 26, 2018	57.45	58.12	56.62	58.03
4784	NYSE	SIG	Mon, Jun 25, 2018	57.52	58.99	56.64	57.10
4783	NYSE	SIG	Fri, Jun 22, 2018	58.63	58.91	57.17	58.09
4782	NYSE	SIG	Thu, Jun 21, 2018	59.38	61.08	58.16	58.25
4781	NYSE	SIG	Wed, Jun 20, 2018	57.13	60.36	57.13	59.17
4780	NYSE	SIG	Tue, Jun 19, 2018	57.31	58.25	56.54	57.14
4779	NYSE	SIG	Mon, Jun 18, 2018	55.64	57.97	55.26	57.39
4778	NYSE	SIG	Fri, Jun 15, 2018	55.46	56.69	55.30	55.94
4777	NYSE	SIG	Thu, Jun 14, 2018	56.90	56.96	54.39	55.51
4776	NYSE	SIG	Wed, Jun 13, 2018	58.12	58.97	56.61	57.09
4775	NYSE	SIG	Tue, Jun 12, 2018	56.74	58.48	56.31	57.92
4774	NYSE	SIG	Mon, Jun 11, 2018	55.36	57.83	54.80	56.53
4773	NYSE	SIG	Fri, Jun 8, 2018	53.99	55.80	53.61	55.41
4772	NYSE	SIG	Thu, Jun 7, 2018	52.52	55.03	51.53	53.90
4771	NYSE	SIG	Wed, Jun 6, 2018	50.01	55.37	49.97	52.27
4770	NYSE	SIG	Tue, Jun 5, 2018	43.80	44.63	43.42	44.15
4769	NYSE	SIG	Mon, Jun 4, 2018	42.78	43.75	42.76	43.70
4768	NYSE	SIG	Fri, Jun 1, 2018	42.65	42.88	41.73	42.61
4767	NYSE	SIG	Thu, May 31, 2018	43.17	43.37	42.07	43.00
4766	NYSE	SIG	Wed, May 30, 2018	42.77	43.59	42.67	43.05
4765	NYSE	SIG	Tue, May 29, 2018	42.28	42.64	41.38	42.59
4764	NYSE	SIG	Fri, May 25, 2018	42.32	42.91	41.91	42.63
4763	NYSE	SIG	Thu, May 24, 2018	41.46	42.59	41.11	42.53
4762	NYSE	SIG	Wed, May 23, 2018	40.46	41.85	40.01	41.19
4761	NYSE	SIG	Tue, May 22, 2018	40.00	40.09	39.12	39.84
4760	NYSE	SIG	Mon, May 21, 2018	39.68	40.60	39.67	39.89
4759	NYSE	SIG	Fri, May 18, 2018	38.96	39.89	38.96	39.49
4758	NYSE	SIG	Thu, May 17, 2018	38.90	39.46	38.79	38.97
4757	NYSE	SIG	Wed, May 16, 2018	38.40	39.36	38.29	38.84
4756	NYSE	SIG	Tue, May 15, 2018	37.92	38.78	37.72	38.17
4755	NYSE	SIG	Mon, May 14, 2018	38.34	39.41	37.95	38.08
4754	NYSE	SIG	Fri, May 11, 2018	38.41	38.49	37.76	38.13
4753	NYSE	SIG	Thu, May 10, 2018	37.99	38.74	37.87	38.29
4752	NYSE	SIG	Wed, May 9, 2018	37.47	38.13	37.24	37.84
4751	NYSE	SIG	Tue, May 8, 2018	37.19	37.86	36.54	37.20
4750	NYSE	SIG	Mon, May 7, 2018	37.90	37.90	36.40	37.37
4749	NYSE	SIG	Fri, May 4, 2018	37.19	38.36	36.92	37.88
4748	NYSE	SIG	Thu, May 3, 2018	37.48	37.92	36.76	37.19
4747	NYSE	SIG	Wed, May 2, 2018	38.66	38.84	37.93	37.58
4746	NYSE	SIG	Tue, May 1, 2018	38.82	38.98	37.56	38.69
4745	NYSE	SIG	Mon, Apr 30, 2018	40.61	40.89	38.83	38.88
4744	NYSE	SIG	Fri, Apr 27, 2018	40.40	40.98	40.20	40.67
4743	NYSE	SIG	Thu, Apr 26, 2018	40.11	40.46	39.86	40.18
4742	NYSE	SIG	Wed, Apr 25, 2018	39.35	40.11	39.32	40.09
4741	NYSE	SIG	Tue, Apr 24, 2018	39.61	39.82	38.86	39.49
4740	NYSE	SIG	Mon, Apr 23, 2018	38.63	39.98	38.40	39.47
4739	NYSE	SIG	Fri, Apr 20, 2018	38.02	39.36	37.73	38.65
4738	NYSE	SIG	Thu, Apr 19, 2018	40.10	40.27	37.60	37.83
4737	NYSE	SIG	Wed, Apr 18, 2018	40.19	40.91	39.39	39.63
4736	NYSE	SIG	Tue, Apr 17, 2018	39.78	40.23	39.04	39.46
4735	NYSE	SIG	Mon, Apr 16, 2018	38.61	39.91	38.46	39.63
4734	NYSE	SIG	Fri, Apr 13, 2018	38.92	39.54	38.45	38.63
4733	NYSE	SIG	Thu, Apr 12, 2018	37.89	39.13	37.70	38.48
4732	NYSE	SIG	Wed, Apr 11, 2018	37.34	38.54	37.25	37.70
4731	NYSE	SIG	Tue, Apr 10, 2018	38.10	38.94	37.41	37.66
4730	NYSE	SIG	Mon, Apr 9, 2018	37.56	38.44	37.46	37.57
4729	NYSE	SIG	Fri, Apr 6, 2018	37.35	37.94	36.82	37.43
4728	NYSE	SIG	Thu, Apr 5, 2018	36.95	37.76	36.34	37.49
4727	NYSE	SIG	Wed, Apr 4, 2018	35.10	37.01	34.99	36.88
4726	NYSE	SIG	Tue, Apr 3, 2018	35.16	35.96	33.11	35.46
4725	NYSE	SIG	Mon, Apr 2, 2018	38.55	38.67	35.70	36.08
4724	NYSE	SIG	Thu, Mar 29, 2018	38.42	38.95	38.26	38.52
4723	NYSE	SIG	Wed, Mar 28, 2018	37.72	38.75	37.20	38.23
4722	NYSE	SIG	Tue, Mar 27, 2018	38.58	38.84	37.68	37.98
4721	NYSE	SIG	Mon, Mar 26, 2018	39.17	39.46	37.61	38.50
4720	NYSE	SIG	Fri, Mar 23, 2018	39.46	40.05	38.85	38.86
4719	NYSE	SIG	Thu, Mar 22, 2018	39.50	40.39	39.06	39.42
4718	NYSE	SIG	Wed, Mar 21, 2018	38.31	40.25	38.31	39.92
4717	NYSE	SIG	Tue, Mar 20, 2018	38.57	38.96	38.18	38.27
4716	NYSE	SIG	Mon, Mar 19, 2018	38.68	40.00	38.23	39.46
4715	NYSE	SIG	Fri, Mar 16, 2018	37.60	39.01	37.60	38.68
4714	NYSE	SIG	Thu, Mar 15, 2018	37.66	39.59	37.42	37.55
4713	NYSE	SIG	Wed, Mar 14, 2018	42.96	43.85	38.10	38.22
4712	NYSE	SIG	Tue, Mar 13, 2018	48.01	49.37	47.75	47.91
4711	NYSE	SIG	Mon, Mar 12, 2018	48.56	48.74	46.97	47.98
4710	NYSE	SIG	Fri, Mar 9, 2018	48.45	49.37	48.32	48.90
4709	NYSE	SIG	Thu, Mar 8, 2018	49.45	49.45	47.54	47.86
4708	NYSE	SIG	Wed, Mar 7, 2018	48.36	49.71	48.06	49.44
4707	NYSE	SIG	Tue, Mar 6, 2018	50.40	50.94	48.58	48.75
4706	NYSE	SIG	Mon, Mar 5, 2018	50.78	51.55	50.15	50.35
4705	NYSE	SIG	Fri, Mar 2, 2018	50.93	51.24	49.68	51.07
4704	NYSE	SIG	Thu, Mar 1, 2018	50.28	51.79	49.68	51.60
4703	NYSE	SIG	Wed, Feb 28, 2018	50.98	51.81	50.25	50.28
4702	NYSE	SIG	Tue, Feb 27, 2018	52.12	53.24	50.64	50.64
4701	NYSE	SIG	Mon, Feb 26, 2018	52.37	52.51	51.43	51.78
4700	NYSE	SIG	Fri, Feb 23, 2018	51.01	52.99	50.98	52.25
4699	NYSE	SIG	Thu, Feb 22, 2018	50.13	51.33	49.93	50.71
4698	NYSE	SIG	Wed, Feb 21, 2018	49.74	51.06	49.31	50.07
4697	NYSE	SIG	Tue, Feb 20, 2018	51.05	51.32	49.01	49.11
4696	NYSE	SIG	Fri, Feb 16, 2018	51.24	52.59	51.24	51.33
4695	NYSE	SIG	Thu, Feb 15, 2018	51.67	52.06	50.68	51.24
4694	NYSE	SIG	Wed, Feb 14, 2018	48.88	52.00	48.59	51.12
4693	NYSE	SIG	Tue, Feb 13, 2018	48.69	49.70	48.27	49.00
4692	NYSE	SIG	Mon, Feb 12, 2018	49.10	49.38	47.19	48.49
4691	NYSE	SIG	Fri, Feb 9, 2018	49.95	50.21	47.04	48.96
4690	NYSE	SIG	Thu, Feb 8, 2018	50.14	51.29	49.36	49.38
4689	NYSE	SIG	Wed, Feb 7, 2018	49.54	51.06	49.46	50.14
4688	NYSE	SIG	Tue, Feb 6, 2018	47.65	50.00	47.65	49.50
4687	NYSE	SIG	Mon, Feb 5, 2018	50.65	51.56	48.86	48.88
4686	NYSE	SIG	Fri, Feb 2, 2018	52.52	52.93	50.40	51.37
4685	NYSE	SIG	Thu, Feb 1, 2018	52.52	53.67	51.84	52.64
4684	NYSE	SIG	Wed, Jan 31, 2018	53.14	53.83	52.50	52.59
4683	NYSE	SIG	Tue, Jan 30, 2018	54.29	54.74	52.68	52.86
4682	NYSE	SIG	Mon, Jan 29, 2018	54.80	55.26	53.81	54.74
4681	NYSE	SIG	Fri, Jan 26, 2018	54.70	55.74	54.25	55.30
4680	NYSE	SIG	Thu, Jan 25, 2018	55.90	55.90	54.41	54.76
4679	NYSE	SIG	Wed, Jan 24, 2018	57.21	58.59	55.85	55.92
4678	NYSE	SIG	Tue, Jan 23, 2018	55.95	57.33	55.68	57.28
4677	NYSE	SIG	Mon, Jan 22, 2018	55.11	56.05	54.01	55.87
4676	NYSE	SIG	Fri, Jan 19, 2018	55.80	56.06	54.61	55.07
4675	NYSE	SIG	Thu, Jan 18, 2018	55.34	56.63	55.25	55.99
4674	NYSE	SIG	Wed, Jan 17, 2018	57.11	57.85	55.40	55.64
4673	NYSE	SIG	Tue, Jan 16, 2018	57.40	58.00	56.02	56.79
4672	NYSE	SIG	Fri, Jan 12, 2018	54.13	57.81	54.06	56.94
4671	NYSE	SIG	Thu, Jan 11, 2018	52.70	56.28	52.39	55.22
4670	NYSE	SIG	Wed, Jan 10, 2018	55.70	56.71	51.91	52.69
4669	NYSE	SIG	Tue, Jan 9, 2018	57.35	58.14	56.31	56.59
4668	NYSE	SIG	Mon, Jan 8, 2018	57.17	59.10	57.17	57.44
4667	NYSE	SIG	Fri, Jan 5, 2018	56.05	57.20	55.53	56.93
4666	NYSE	SIG	Thu, Jan 4, 2018	54.57	56.40	54.29	55.80
4665	NYSE	SIG	Wed, Jan 3, 2018	55.04	55.53	54.02	54.80
4664	NYSE	SIG	Tue, Jan 2, 2018	56.74	58.22	54.87	55.29
4663	NYSE	SIG	Fri, Dec 29, 2017	56.32	58.60	56.32	56.55
4662	NYSE	SIG	Thu, Dec 28, 2017	56.81	57.03	55.06	55.92
4661	NYSE	SIG	Wed, Dec 27, 2017	57.86	57.87	56.35	56.63
4660	NYSE	SIG	Tue, Dec 26, 2017	56.67	59.30	56.67	57.74
4659	NYSE	SIG	Fri, Dec 22, 2017	55.67	56.98	54.53	56.60
4658	NYSE	SIG	Thu, Dec 21, 2017	54.51	56.15	54.22	55.75
4657	NYSE	SIG	Wed, Dec 20, 2017	53.36	54.56	53.01	54.11
4656	NYSE	SIG	Tue, Dec 19, 2017	55.31	55.45	53.01	53.25
4655	NYSE	SIG	Mon, Dec 18, 2017	53.80	55.11	53.62	54.92
4654	NYSE	SIG	Fri, Dec 15, 2017	53.75	54.95	53.20	53.75
4653	NYSE	SIG	Thu, Dec 14, 2017	53.73	54.73	53.00	53.26
4652	NYSE	SIG	Wed, Dec 13, 2017	53.00	54.91	52.70	53.89
4651	NYSE	SIG	Tue, Dec 12, 2017	52.91	54.03	52.51	53.02
4650	NYSE	SIG	Mon, Dec 11, 2017	53.26	53.72	51.86	52.76
4649	NYSE	SIG	Fri, Dec 8, 2017	51.10	53.59	51.10	53.22
4648	NYSE	SIG	Thu, Dec 7, 2017	51.00	52.80	50.88	51.31
4647	NYSE	SIG	Wed, Dec 6, 2017	50.53	51.60	50.33	50.92
4646	NYSE	SIG	Tue, Dec 5, 2017	49.97	50.83	49.08	50.43
4645	NYSE	SIG	Mon, Dec 4, 2017	51.57	52.58	49.88	50.13
4644	NYSE	SIG	Fri, Dec 1, 2017	52.65	53.65	51.76	51.99
4643	NYSE	SIG	Thu, Nov 30, 2017	51.59	53.60	51.59	52.29
4642	NYSE	SIG	Wed, Nov 29, 2017	52.82	53.87	50.66	52.38
4641	NYSE	SIG	Tue, Nov 28, 2017	51.85	53.19	51.01	53.09
4640	NYSE	SIG	Mon, Nov 27, 2017	50.25	52.50	49.35	52.25
4639	NYSE	SIG	Fri, Nov 24, 2017	52.98	53.07	49.33	49.80
4638	NYSE	SIG	Wed, Nov 22, 2017	53.56	57.88	52.30	53.01
4637	NYSE	SIG	Tue, Nov 21, 2017	59.00	61.06	52.50	52.79
4636	NYSE	SIG	Mon, Nov 20, 2017	76.64	76.90	75.41	75.84
4635	NYSE	SIG	Fri, Nov 17, 2017	74.95	77.94	74.61	76.58
4634	NYSE	SIG	Thu, Nov 16, 2017	73.95	74.60	71.83	74.20
4633	NYSE	SIG	Wed, Nov 15, 2017	72.00	75.57	71.38	73.77
4632	NYSE	SIG	Tue, Nov 14, 2017	68.83	72.77	68.82	72.41
4631	NYSE	SIG	Mon, Nov 13, 2017	70.72	71.64	68.63	69.49
4630	NYSE	SIG	Fri, Nov 10, 2017	70.78	72.70	69.95	70.81
4629	NYSE	SIG	Thu, Nov 9, 2017	67.10	71.24	66.81	70.85
4628	NYSE	SIG	Wed, Nov 8, 2017	66.69	68.03	66.23	67.29
4627	NYSE	SIG	Tue, Nov 7, 2017	67.59	68.60	65.98	66.83
4626	NYSE	SIG	Mon, Nov 6, 2017	65.14	68.14	64.65	67.50
4625	NYSE	SIG	Fri, Nov 3, 2017	66.37	66.79	65.00	65.39
4624	NYSE	SIG	Thu, Nov 2, 2017	66.50	67.94	65.50	66.39
4623	NYSE	SIG	Wed, Nov 1, 2017	66.30	68.22	65.33	66.47
4622	NYSE	SIG	Tue, Oct 31, 2017	64.29	65.90	63.95	65.57
4621	NYSE	SIG	Mon, Oct 30, 2017	66.12	66.12	64.32	64.36
4620	NYSE	SIG	Fri, Oct 27, 2017	65.57	66.83	63.70	66.76
4619	NYSE	SIG	Thu, Oct 26, 2017	65.32	65.94	64.32	65.84
4618	NYSE	SIG	Wed, Oct 25, 2017	66.32	66.51	64.11	65.19
4617	NYSE	SIG	Tue, Oct 24, 2017	65.50	66.63	64.90	66.52
4616	NYSE	SIG	Mon, Oct 23, 2017	65.78	68.34	65.03	65.20
4615	NYSE	SIG	Fri, Oct 20, 2017	63.39	66.12	63.39	65.96
4614	NYSE	SIG	Thu, Oct 19, 2017	61.19	63.37	61.10	62.91
4613	NYSE	SIG	Wed, Oct 18, 2017	61.37	62.62	61.10	61.45
4612	NYSE	SIG	Tue, Oct 17, 2017	60.75	61.80	60.75	61.18
4611	NYSE	SIG	Mon, Oct 16, 2017	60.02	61.21	60.02	60.60
4610	NYSE	SIG	Fri, Oct 13, 2017	61.66	62.11	59.90	60.01
4609	NYSE	SIG	Thu, Oct 12, 2017	63.72	63.82	61.20	61.59
4608	NYSE	SIG	Wed, Oct 11, 2017	66.28	66.69	63.95	64.09
4607	NYSE	SIG	Tue, Oct 10, 2017	65.46	67.60	65.31	66.45
4606	NYSE	SIG	Mon, Oct 9, 2017	67.56	67.66	65.19	65.56
4605	NYSE	SIG	Fri, Oct 6, 2017	67.40	68.23	67.23	67.32
4604	NYSE	SIG	Thu, Oct 5, 2017	66.90	67.96	65.65	67.65
4603	NYSE	SIG	Wed, Oct 4, 2017	67.50	67.73	66.47	66.88
4602	NYSE	SIG	Tue, Oct 3, 2017	66.25	67.75	65.51	67.63
4601	NYSE	SIG	Mon, Oct 2, 2017	66.79	66.93	64.80	66.13
4600	NYSE	SIG	Fri, Sep 29, 2017	67.37	67.74	66.52	66.55
4599	NYSE	SIG	Thu, Sep 28, 2017	66.61	67.73	66.26	67.10
4598	NYSE	SIG	Wed, Sep 27, 2017	65.52	66.86	65.19	66.55
4597	NYSE	SIG	Tue, Sep 26, 2017	65.28	66.35	65.20	65.45
4596	NYSE	SIG	Mon, Sep 25, 2017	64.39	65.85	64.17	65.69
4595	NYSE	SIG	Fri, Sep 22, 2017	64.31	64.69	63.94	64.39
4594	NYSE	SIG	Thu, Sep 21, 2017	64.91	65.62	64.23	64.58
4593	NYSE	SIG	Wed, Sep 20, 2017	67.45	67.45	64.63	64.91
4592	NYSE	SIG	Tue, Sep 19, 2017	67.56	67.76	65.60	67.10
4591	NYSE	SIG	Mon, Sep 18, 2017	69.95	69.95	67.44	67.50
4590	NYSE	SIG	Fri, Sep 15, 2017	68.60	70.25	68.00	69.75
4589	NYSE	SIG	Thu, Sep 14, 2017	68.73	69.46	66.69	68.88
4588	NYSE	SIG	Wed, Sep 13, 2017	68.20	69.33	68.20	68.73
4587	NYSE	SIG	Tue, Sep 12, 2017	66.61	69.02	66.04	68.30
4586	NYSE	SIG	Mon, Sep 11, 2017	65.72	66.79	65.49	66.24
4585	NYSE	SIG	Fri, Sep 8, 2017	65.37	65.95	64.58	65.49
4584	NYSE	SIG	Thu, Sep 7, 2017	65.93	66.13	64.33	64.89
4583	NYSE	SIG	Wed, Sep 6, 2017	64.98	65.97	64.54	65.67
4582	NYSE	SIG	Tue, Sep 5, 2017	64.37	64.79	62.95	64.56
4581	NYSE	SIG	Fri, Sep 1, 2017	63.22	64.56	62.80	64.36
4580	NYSE	SIG	Thu, Aug 31, 2017	63.28	63.85	62.50	63.07
4579	NYSE	SIG	Wed, Aug 30, 2017	62.52	63.64	62.36	62.92
4578	NYSE	SIG	Tue, Aug 29, 2017	62.21	63.08	60.91	62.77
4577	NYSE	SIG	Mon, Aug 28, 2017	63.69	64.18	61.86	62.69
4576	NYSE	SIG	Fri, Aug 25, 2017	62.00	65.22	61.32	62.68
4575	NYSE	SIG	Thu, Aug 24, 2017	62.29	63.99	59.92	60.54
4574	NYSE	SIG	Wed, Aug 23, 2017	52.02	52.95	51.09	51.89
4573	NYSE	SIG	Tue, Aug 22, 2017	52.94	53.42	51.84	52.15
4572	NYSE	SIG	Mon, Aug 21, 2017	53.69	53.99	52.45	52.82
4571	NYSE	SIG	Fri, Aug 18, 2017	53.76	54.43	52.73	53.59
4570	NYSE	SIG	Thu, Aug 17, 2017	53.71	56.53	52.51	54.10
4569	NYSE	SIG	Wed, Aug 16, 2017	53.93	54.32	52.83	53.89
4568	NYSE	SIG	Tue, Aug 15, 2017	56.16	56.16	53.15	53.57
4567	NYSE	SIG	Mon, Aug 14, 2017	57.11	57.60	56.11	56.30
4566	NYSE	SIG	Fri, Aug 11, 2017	55.42	57.19	55.11	56.54
4565	NYSE	SIG	Thu, Aug 10, 2017	59.45	59.55	54.90	55.65
4564	NYSE	SIG	Wed, Aug 9, 2017	61.42	62.21	59.58	60.25
4563	NYSE	SIG	Tue, Aug 8, 2017	61.74	62.84	60.69	62.00
4562	NYSE	SIG	Mon, Aug 7, 2017	60.89	62.03	60.05	61.97
4561	NYSE	SIG	Fri, Aug 4, 2017	60.10	61.20	60.10	60.86
4560	NYSE	SIG	Thu, Aug 3, 2017	58.61	60.35	58.53	59.93
4559	NYSE	SIG	Wed, Aug 2, 2017	60.91	61.30	58.63	58.88
4558	NYSE	SIG	Tue, Aug 1, 2017	61.18	61.72	60.09	61.39
4557	NYSE	SIG	Mon, Jul 31, 2017	61.63	61.63	60.47	61.16
4556	NYSE	SIG	Fri, Jul 28, 2017	62.25	62.58	60.91	61.51
4555	NYSE	SIG	Thu, Jul 27, 2017	61.00	62.40	60.71	62.33
4554	NYSE	SIG	Wed, Jul 26, 2017	61.26	61.35	59.67	60.89
4553	NYSE	SIG	Tue, Jul 25, 2017	58.52	61.71	58.50	61.16
4552	NYSE	SIG	Mon, Jul 24, 2017	58.52	59.14	57.49	58.27
4551	NYSE	SIG	Fri, Jul 21, 2017	58.92	59.09	58.16	58.75
4550	NYSE	SIG	Thu, Jul 20, 2017	58.73	59.73	58.02	58.78
4549	NYSE	SIG	Wed, Jul 19, 2017	57.64	58.79	57.13	58.42
4548	NYSE	SIG	Tue, Jul 18, 2017	58.59	59.09	56.20	57.11
4547	NYSE	SIG	Mon, Jul 17, 2017	59.66	60.68	58.40	58.56
4546	NYSE	SIG	Fri, Jul 14, 2017	60.64	61.35	59.84	59.88
4545	NYSE	SIG	Thu, Jul 13, 2017	59.38	60.77	59.22	60.52
4544	NYSE	SIG	Wed, Jul 12, 2017	60.26	60.67	59.03	59.09
4543	NYSE	SIG	Tue, Jul 11, 2017	60.98	60.98	59.02	60.11
4542	NYSE	SIG	Mon, Jul 10, 2017	61.83	61.83	60.09	60.93
4541	NYSE	SIG	Fri, Jul 7, 2017	61.48	62.25	60.78	62.04
4540	NYSE	SIG	Thu, Jul 6, 2017	63.62	64.09	61.31	61.57
4539	NYSE	SIG	Wed, Jul 5, 2017	63.42	64.29	62.36	64.09
4538	NYSE	SIG	Mon, Jul 3, 2017	63.93	64.39	62.59	63.54
4537	NYSE	SIG	Fri, Jun 30, 2017	63.68	63.80	62.32	63.24
4536	NYSE	SIG	Thu, Jun 29, 2017	63.25	65.48	62.33	63.70
4535	NYSE	SIG	Wed, Jun 28, 2017	63.22	63.92	62.89	63.05
4534	NYSE	SIG	Tue, Jun 27, 2017	60.25	63.71	60.25	63.00
4533	NYSE	SIG	Mon, Jun 26, 2017	58.42	60.49	58.04	60.25
4532	NYSE	SIG	Fri, Jun 23, 2017	56.69	58.48	55.74	58.41
4531	NYSE	SIG	Thu, Jun 22, 2017	56.33	57.43	55.57	56.98
4530	NYSE	SIG	Wed, Jun 21, 2017	59.45	59.50	55.62	56.20
4529	NYSE	SIG	Tue, Jun 20, 2017	60.85	61.09	59.44	59.50
4528	NYSE	SIG	Mon, Jun 19, 2017	60.52	61.07	60.03	60.85
4527	NYSE	SIG	Fri, Jun 16, 2017	59.72	60.45	58.20	60.44
4526	NYSE	SIG	Thu, Jun 15, 2017	59.85	60.46	59.05	59.91
4525	NYSE	SIG	Wed, Jun 14, 2017	59.38	60.15	58.32	59.97
4524	NYSE	SIG	Tue, Jun 13, 2017	59.86	60.68	59.04	59.16
4523	NYSE	SIG	Mon, Jun 12, 2017	59.48	61.10	58.88	59.89
4522	NYSE	SIG	Fri, Jun 9, 2017	57.09	60.33	57.03	59.49
4521	NYSE	SIG	Thu, Jun 8, 2017	56.44	58.20	56.12	56.97
4520	NYSE	SIG	Wed, Jun 7, 2017	54.24	56.92	53.95	56.11
4519	NYSE	SIG	Tue, Jun 6, 2017	51.92	54.39	51.02	53.95
4518	NYSE	SIG	Mon, Jun 5, 2017	52.82	53.25	52.59	52.87
4517	NYSE	SIG	Fri, Jun 2, 2017	52.17	53.35	51.83	53.01
4516	NYSE	SIG	Thu, Jun 1, 2017	48.33	52.90	48.12	52.41
4515	NYSE	SIG	Wed, May 31, 2017	47.85	48.22	46.09	48.10
4514	NYSE	SIG	Tue, May 30, 2017	49.17	49.61	47.51	47.88
4513	NYSE	SIG	Fri, May 26, 2017	50.15	50.96	48.10	49.31
4512	NYSE	SIG	Thu, May 25, 2017	55.25	56.03	49.81	50.30
4511	NYSE	SIG	Wed, May 24, 2017	55.42	55.96	52.86	54.53
4510	NYSE	SIG	Tue, May 23, 2017	59.71	59.87	58.33	58.38
4509	NYSE	SIG	Mon, May 22, 2017	58.52	60.09	58.24	59.77
4508	NYSE	SIG	Fri, May 19, 2017	59.26	59.91	58.25	58.65
4507	NYSE	SIG	Thu, May 18, 2017	59.08	60.58	59.08	59.33
4506	NYSE	SIG	Wed, May 17, 2017	58.27	59.50	57.87	58.90
4505	NYSE	SIG	Tue, May 16, 2017	60.15	60.15	58.20	58.52
4504	NYSE	SIG	Mon, May 15, 2017	60.19	60.78	59.59	60.19
4503	NYSE	SIG	Fri, May 12, 2017	61.32	61.32	59.85	60.13
4502	NYSE	SIG	Thu, May 11, 2017	62.63	62.83	60.61	61.68
4501	NYSE	SIG	Wed, May 10, 2017	64.93	64.93	62.65	63.04
4500	NYSE	SIG	Tue, May 9, 2017	64.55	65.42	64.01	64.95
4499	NYSE	SIG	Mon, May 8, 2017	65.20	65.30	64.38	64.46
4498	NYSE	SIG	Fri, May 5, 2017	64.14	66.16	63.25	65.01
4497	NYSE	SIG	Thu, May 4, 2017	65.27	65.37	63.88	63.90
4496	NYSE	SIG	Wed, May 3, 2017	65.68	66.38	64.76	65.01
4495	NYSE	SIG	Tue, May 2, 2017	65.41	65.94	64.88	65.68
4494	NYSE	SIG	Mon, May 1, 2017	65.95	67.06	65.31	65.40
4493	NYSE	SIG	Fri, Apr 28, 2017	66.35	66.67	65.10	65.84
4492	NYSE	SIG	Thu, Apr 27, 2017	67.25	67.34	65.96	66.27
4491	NYSE	SIG	Wed, Apr 26, 2017	66.57	67.98	66.40	67.32
4490	NYSE	SIG	Tue, Apr 25, 2017	66.38	67.10	66.01	66.56
4489	NYSE	SIG	Mon, Apr 24, 2017	67.09	67.35	66.03	66.10
4488	NYSE	SIG	Fri, Apr 21, 2017	67.37	67.72	65.99	66.14
4487	NYSE	SIG	Thu, Apr 20, 2017	66.64	67.57	66.30	67.41
4486	NYSE	SIG	Wed, Apr 19, 2017	66.25	66.81	65.96	66.17
4485	NYSE	SIG	Tue, Apr 18, 2017	66.82	67.03	65.43	65.86
4484	NYSE	SIG	Mon, Apr 17, 2017	66.98	67.17	66.33	66.92
4483	NYSE	SIG	Thu, Apr 13, 2017	66.99	67.28	66.35	66.67
4482	NYSE	SIG	Wed, Apr 12, 2017	67.88	67.88	66.62	67.05
4481	NYSE	SIG	Tue, Apr 11, 2017	68.54	68.81	66.97	67.96
4480	NYSE	SIG	Mon, Apr 10, 2017	68.41	69.80	68.05	68.64
4479	NYSE	SIG	Fri, Apr 7, 2017	67.39	68.51	67.04	68.18
4478	NYSE	SIG	Thu, Apr 6, 2017	66.94	68.39	66.81	67.50
4477	NYSE	SIG	Wed, Apr 5, 2017	66.52	67.72	66.23	66.47
4476	NYSE	SIG	Tue, Apr 4, 2017	67.75	68.00	65.67	66.22
4475	NYSE	SIG	Mon, Apr 3, 2017	69.35	69.36	67.30	68.09
4474	NYSE	SIG	Fri, Mar 31, 2017	70.59	71.06	69.22	69.27
4473	NYSE	SIG	Thu, Mar 30, 2017	70.69	71.37	69.86	70.67
4472	NYSE	SIG	Wed, Mar 29, 2017	70.81	71.80	70.44	71.03
4471	NYSE	SIG	Tue, Mar 28, 2017	69.64	70.57	69.15	70.46
4470	NYSE	SIG	Mon, Mar 27, 2017	67.56	70.78	67.48	69.66
4469	NYSE	SIG	Fri, Mar 24, 2017	68.15	68.74	66.99	68.27
4468	NYSE	SIG	Thu, Mar 23, 2017	67.65	68.80	67.11	68.24
4467	NYSE	SIG	Wed, Mar 22, 2017	66.39	67.67	65.30	67.49
4466	NYSE	SIG	Tue, Mar 21, 2017	67.97	68.14	66.10	66.51
4465	NYSE	SIG	Mon, Mar 20, 2017	68.25	68.50	67.07	67.50
4464	NYSE	SIG	Fri, Mar 17, 2017	69.42	70.26	67.49	68.25
4463	NYSE	SIG	Thu, Mar 16, 2017	68.25	69.17	67.97	68.86
4462	NYSE	SIG	Wed, Mar 15, 2017	68.10	68.66	67.52	68.36
4461	NYSE	SIG	Tue, Mar 14, 2017	68.73	68.99	67.80	67.83
4460	NYSE	SIG	Mon, Mar 13, 2017	69.93	69.93	68.15	68.68
4459	NYSE	SIG	Fri, Mar 10, 2017	70.24	73.90	69.70	69.81
4458	NYSE	SIG	Thu, Mar 9, 2017	62.88	70.61	62.75	70.02
4457	NYSE	SIG	Wed, Mar 8, 2017	63.19	64.48	63.00	64.40
4456	NYSE	SIG	Tue, Mar 7, 2017	64.68	64.99	62.10	63.25
4455	NYSE	SIG	Mon, Mar 6, 2017	64.25	65.86	62.56	65.60
4454	NYSE	SIG	Fri, Mar 3, 2017	65.90	66.38	62.80	64.58
4453	NYSE	SIG	Thu, Mar 2, 2017	64.68	65.96	63.84	65.96
4452	NYSE	SIG	Wed, Mar 1, 2017	63.81	66.06	62.73	64.88
4451	NYSE	SIG	Tue, Feb 28, 2017	69.17	69.75	63.25	63.59
4450	NYSE	SIG	Mon, Feb 27, 2017	73.75	74.74	72.79	72.88
4449	NYSE	SIG	Fri, Feb 24, 2017	72.39	74.61	72.05	73.80
4448	NYSE	SIG	Thu, Feb 23, 2017	73.67	74.15	72.33	72.38
4447	NYSE	SIG	Wed, Feb 22, 2017	74.52	74.69	73.07	73.61
4446	NYSE	SIG	Tue, Feb 21, 2017	74.41	75.57	73.52	74.49
4445	NYSE	SIG	Fri, Feb 17, 2017	73.40	74.78	72.86	73.91
4444	NYSE	SIG	Thu, Feb 16, 2017	75.10	75.78	73.33	73.48
4443	NYSE	SIG	Wed, Feb 15, 2017	74.63	75.70	74.00	75.45
4442	NYSE	SIG	Tue, Feb 14, 2017	73.00	75.47	73.00	74.62
4441	NYSE	SIG	Mon, Feb 13, 2017	73.50	73.70	72.50	73.10
4440	NYSE	SIG	Fri, Feb 10, 2017	73.74	74.07	72.15	72.89
4439	NYSE	SIG	Thu, Feb 9, 2017	72.55	74.12	72.39	73.62
4438	NYSE	SIG	Wed, Feb 8, 2017	71.80	72.62	70.79	72.45
4437	NYSE	SIG	Tue, Feb 7, 2017	74.30	74.95	71.89	71.95
4436	NYSE	SIG	Mon, Feb 6, 2017	76.22	76.37	73.46	74.06
4435	NYSE	SIG	Fri, Feb 3, 2017	76.67	77.41	76.20	76.30
4434	NYSE	SIG	Thu, Feb 2, 2017	77.25	77.25	75.77	76.12
4433	NYSE	SIG	Wed, Feb 1, 2017	77.19	78.56	76.86	77.01
4432	NYSE	SIG	Tue, Jan 31, 2017	78.66	79.13	76.32	77.67
4431	NYSE	SIG	Mon, Jan 30, 2017	79.86	80.14	78.19	79.16
4430	NYSE	SIG	Fri, Jan 27, 2017	81.94	81.94	79.93	79.99
4429	NYSE	SIG	Thu, Jan 26, 2017	83.13	83.69	81.91	81.95
4428	NYSE	SIG	Wed, Jan 25, 2017	82.68	84.25	82.52	82.98
4427	NYSE	SIG	Tue, Jan 24, 2017	81.41	82.93	80.85	82.47
4426	NYSE	SIG	Mon, Jan 23, 2017	80.52	81.03	80.02	80.91
4425	NYSE	SIG	Fri, Jan 20, 2017	81.05	81.95	80.28	80.72
4424	NYSE	SIG	Thu, Jan 19, 2017	81.97	82.46	80.35	80.77
4423	NYSE	SIG	Wed, Jan 18, 2017	81.23	82.06	79.66	82.03
4422	NYSE	SIG	Tue, Jan 17, 2017	80.68	83.17	80.52	81.15
4421	NYSE	SIG	Fri, Jan 13, 2017	84.80	85.30	79.96	80.78
4420	NYSE	SIG	Thu, Jan 12, 2017	84.13	86.35	83.53	84.36
4419	NYSE	SIG	Wed, Jan 11, 2017	81.65	85.30	81.50	84.70
4418	NYSE	SIG	Tue, Jan 10, 2017	85.96	87.99	85.67	87.46
4417	NYSE	SIG	Mon, Jan 9, 2017	87.84	88.10	85.25	86.12
4416	NYSE	SIG	Fri, Jan 6, 2017	88.01	88.53	87.12	88.22
4415	NYSE	SIG	Thu, Jan 5, 2017	94.45	94.45	87.33	87.97
4414	NYSE	SIG	Wed, Jan 4, 2017	95.37	96.39	95.09	95.63
4413	NYSE	SIG	Tue, Jan 3, 2017	94.79	95.92	93.97	94.94
4412	NYSE	SIG	Fri, Dec 30, 2016	93.91	94.99	93.54	94.26
4411	NYSE	SIG	Thu, Dec 29, 2016	93.74	95.04	93.40	93.95
4410	NYSE	SIG	Wed, Dec 28, 2016	94.18	94.95	92.96	93.70
4409	NYSE	SIG	Tue, Dec 27, 2016	93.14	95.00	93.14	93.71
4408	NYSE	SIG	Fri, Dec 23, 2016	93.71	94.78	92.65	93.21
4407	NYSE	SIG	Thu, Dec 22, 2016	94.28	95.45	93.21	93.40
4406	NYSE	SIG	Wed, Dec 21, 2016	95.05	95.61	94.06	94.76
4405	NYSE	SIG	Tue, Dec 20, 2016	95.00	96.20	94.47	95.18
4404	NYSE	SIG	Mon, Dec 19, 2016	94.00	95.81	94.00	94.41
4403	NYSE	SIG	Fri, Dec 16, 2016	94.97	95.87	93.25	94.07
4402	NYSE	SIG	Thu, Dec 15, 2016	95.31	96.75	94.82	95.02
4401	NYSE	SIG	Wed, Dec 14, 2016	96.58	96.87	94.40	94.97
4400	NYSE	SIG	Tue, Dec 13, 2016	96.47	97.04	94.33	96.17
4399	NYSE	SIG	Mon, Dec 12, 2016	98.49	98.72	96.22	96.39
4398	NYSE	SIG	Fri, Dec 9, 2016	97.70	98.88	96.34	98.72
4397	NYSE	SIG	Thu, Dec 8, 2016	95.00	99.19	94.20	98.05
4396	NYSE	SIG	Wed, Dec 7, 2016	94.50	95.55	93.56	95.29
4395	NYSE	SIG	Tue, Dec 6, 2016	92.25	94.22	92.25	93.98
4394	NYSE	SIG	Mon, Dec 5, 2016	92.70	94.13	92.10	93.64
4393	NYSE	SIG	Fri, Dec 2, 2016	91.62	92.98	90.83	92.07
4392	NYSE	SIG	Thu, Dec 1, 2016	91.83	93.09	91.07	91.25
4391	NYSE	SIG	Wed, Nov 30, 2016	91.66	93.63	90.67	91.29
4390	NYSE	SIG	Tue, Nov 29, 2016	92.97	94.00	91.57	91.82
4389	NYSE	SIG	Mon, Nov 28, 2016	92.93	94.49	92.00	92.24
4388	NYSE	SIG	Fri, Nov 25, 2016	94.29	94.93	92.53	93.07
4387	NYSE	SIG	Wed, Nov 23, 2016	90.91	94.13	90.19	93.86
4386	NYSE	SIG	Tue, Nov 22, 2016	98.97	101.46	89.86	90.79
4385	NYSE	SIG	Mon, Nov 21, 2016	89.23	89.56	86.74	88.88
4384	NYSE	SIG	Fri, Nov 18, 2016	91.37	91.37	87.68	88.96
4383	NYSE	SIG	Thu, Nov 17, 2016	91.13	92.28	90.47	92.12
4382	NYSE	SIG	Wed, Nov 16, 2016	89.10	91.64	88.39	90.85
4381	NYSE	SIG	Tue, Nov 15, 2016	93.25	94.44	88.00	89.60
4380	NYSE	SIG	Mon, Nov 14, 2016	90.87	93.16	90.32	92.44
4379	NYSE	SIG	Fri, Nov 11, 2016	89.76	90.66	89.23	90.12
4378	NYSE	SIG	Thu, Nov 10, 2016	87.43	91.03	87.17	89.79
4377	NYSE	SIG	Wed, Nov 9, 2016	81.36	86.90	81.21	86.75
4376	NYSE	SIG	Tue, Nov 8, 2016	83.62	83.96	82.21	82.87
4375	NYSE	SIG	Mon, Nov 7, 2016	82.41	84.73	82.40	83.63
4374	NYSE	SIG	Fri, Nov 4, 2016	80.80	83.04	80.62	81.39
4373	NYSE	SIG	Thu, Nov 3, 2016	80.59	82.39	79.92	80.78
4372	NYSE	SIG	Wed, Nov 2, 2016	80.46	81.12	79.47	80.20
4371	NYSE	SIG	Tue, Nov 1, 2016	81.17	81.79	79.91	80.72
4370	NYSE	SIG	Mon, Oct 31, 2016	80.81	81.74	80.75	81.26
4369	NYSE	SIG	Fri, Oct 28, 2016	79.91	82.29	79.91	80.41
4368	NYSE	SIG	Thu, Oct 27, 2016	82.63	83.39	80.00	80.16
4367	NYSE	SIG	Wed, Oct 26, 2016	80.35	83.26	80.20	82.46
4366	NYSE	SIG	Tue, Oct 25, 2016	78.98	81.17	78.65	80.90
4365	NYSE	SIG	Mon, Oct 24, 2016	80.35	80.74	79.42	79.72
4364	NYSE	SIG	Fri, Oct 21, 2016	80.17	81.62	79.46	80.01
4363	NYSE	SIG	Thu, Oct 20, 2016	80.89	81.67	80.73	80.93
4362	NYSE	SIG	Wed, Oct 19, 2016	80.46	81.92	79.98	80.90
4361	NYSE	SIG	Tue, Oct 18, 2016	80.00	81.36	80.00	80.40
4360	NYSE	SIG	Mon, Oct 17, 2016	80.83	81.46	79.36	79.68
4359	NYSE	SIG	Fri, Oct 14, 2016	81.82	82.89	80.91	81.05
4358	NYSE	SIG	Thu, Oct 13, 2016	80.40	81.59	80.38	81.05
4357	NYSE	SIG	Wed, Oct 12, 2016	80.40	81.69	80.30	81.06
4356	NYSE	SIG	Tue, Oct 11, 2016	80.98	82.28	80.19	80.40
4355	NYSE	SIG	Mon, Oct 10, 2016	80.29	81.97	80.29	81.56
4354	NYSE	SIG	Fri, Oct 7, 2016	82.03	82.24	79.61	80.07
4353	NYSE	SIG	Thu, Oct 6, 2016	81.36	82.29	80.42	81.53
4352	NYSE	SIG	Wed, Oct 5, 2016	78.37	82.11	78.29	81.43
4351	NYSE	SIG	Tue, Oct 4, 2016	76.19	78.18	75.89	77.82
4350	NYSE	SIG	Mon, Oct 3, 2016	74.29	75.81	74.23	75.72
4349	NYSE	SIG	Fri, Sep 30, 2016	73.69	74.78	72.65	74.53
4348	NYSE	SIG	Thu, Sep 29, 2016	74.79	75.46	72.73	73.16
4347	NYSE	SIG	Wed, Sep 28, 2016	74.95	75.57	73.84	74.90
4346	NYSE	SIG	Tue, Sep 27, 2016	76.26	76.31	74.14	74.69
4345	NYSE	SIG	Mon, Sep 26, 2016	78.57	78.63	76.23	76.31
4344	NYSE	SIG	Fri, Sep 23, 2016	76.94	79.08	76.80	78.97
4343	NYSE	SIG	Thu, Sep 22, 2016	76.46	78.13	76.34	77.27
4342	NYSE	SIG	Wed, Sep 21, 2016	76.00	76.72	74.89	75.81
4341	NYSE	SIG	Tue, Sep 20, 2016	77.39	77.97	75.20	75.52
4340	NYSE	SIG	Mon, Sep 19, 2016	77.91	78.73	77.05	77.20
4339	NYSE	SIG	Fri, Sep 16, 2016	78.75	79.30	77.36	77.77
4338	NYSE	SIG	Thu, Sep 15, 2016	78.69	79.93	78.59	79.00
4337	NYSE	SIG	Wed, Sep 14, 2016	79.03	80.44	78.72	79.19
4336	NYSE	SIG	Tue, Sep 13, 2016	77.11	79.16	77.09	78.97
4335	NYSE	SIG	Mon, Sep 12, 2016	76.60	78.93	76.10	78.54
4334	NYSE	SIG	Fri, Sep 9, 2016	80.69	80.95	76.88	76.90
4333	NYSE	SIG	Thu, Sep 8, 2016	82.40	82.42	81.51	81.77
4332	NYSE	SIG	Wed, Sep 7, 2016	81.38	82.57	80.82	82.48
4331	NYSE	SIG	Tue, Sep 6, 2016	82.09	82.20	80.60	81.10
4330	NYSE	SIG	Fri, Sep 2, 2016	81.39	83.34	80.85	82.00
4329	NYSE	SIG	Thu, Sep 1, 2016	81.35	82.23	78.86	80.63
4328	NYSE	SIG	Wed, Aug 31, 2016	79.97	82.38	79.94	81.98
4327	NYSE	SIG	Tue, Aug 30, 2016	78.37	81.13	78.20	79.93
4326	NYSE	SIG	Mon, Aug 29, 2016	80.35	82.29	79.18	80.18
4325	NYSE	SIG	Fri, Aug 26, 2016	82.29	82.45	78.71	80.65
4324	NYSE	SIG	Thu, Aug 25, 2016	85.30	87.73	78.71	83.44
4323	NYSE	SIG	Wed, Aug 24, 2016	94.74	96.20	94.32	95.50
4322	NYSE	SIG	Tue, Aug 23, 2016	92.59	95.30	92.59	94.99
4321	NYSE	SIG	Mon, Aug 22, 2016	92.02	93.35	91.63	92.41
4320	NYSE	SIG	Fri, Aug 19, 2016	92.64	95.34	92.23	93.05
4319	NYSE	SIG	Thu, Aug 18, 2016	90.68	93.06	90.17	92.94
4318	NYSE	SIG	Wed, Aug 17, 2016	92.57	92.67	90.07	90.96
4317	NYSE	SIG	Tue, Aug 16, 2016	92.28	93.00	89.37	92.43
4316	NYSE	SIG	Mon, Aug 15, 2016	91.26	94.18	91.26	92.67
4315	NYSE	SIG	Fri, Aug 12, 2016	90.10	91.50	89.85	91.22
4314	NYSE	SIG	Thu, Aug 11, 2016	88.17	90.85	88.17	90.62
4313	NYSE	SIG	Wed, Aug 10, 2016	87.74	89.09	86.94	87.07
4312	NYSE	SIG	Tue, Aug 9, 2016	87.66	88.44	86.65	87.67
4311	NYSE	SIG	Mon, Aug 8, 2016	87.03	88.37	86.98	87.90
4310	NYSE	SIG	Fri, Aug 5, 2016	86.65	87.91	86.40	87.00
4309	NYSE	SIG	Thu, Aug 4, 2016	84.60	86.21	83.86	86.21
4308	NYSE	SIG	Wed, Aug 3, 2016	82.93	84.53	81.86	84.39
4307	NYSE	SIG	Tue, Aug 2, 2016	86.52	86.70	83.46	83.59
4306	NYSE	SIG	Mon, Aug 1, 2016	87.86	88.10	86.27	86.69
4305	NYSE	SIG	Fri, Jul 29, 2016	86.95	88.08	84.94	87.91
4304	NYSE	SIG	Thu, Jul 28, 2016	87.22	87.43	85.57	86.92
4303	NYSE	SIG	Wed, Jul 27, 2016	88.39	89.97	86.63	87.22
4302	NYSE	SIG	Tue, Jul 26, 2016	89.22	89.50	87.99	89.20
4301	NYSE	SIG	Mon, Jul 25, 2016	89.54	89.79	88.78	88.86
4300	NYSE	SIG	Fri, Jul 22, 2016	87.82	89.73	87.36	89.53
4299	NYSE	SIG	Thu, Jul 21, 2016	89.55	89.83	86.97	87.46
4298	NYSE	SIG	Wed, Jul 20, 2016	90.96	90.99	89.13	89.55
4297	NYSE	SIG	Tue, Jul 19, 2016	91.84	91.92	89.77	90.39
4296	NYSE	SIG	Mon, Jul 18, 2016	90.48	92.67	90.41	92.26
4295	NYSE	SIG	Fri, Jul 15, 2016	91.70	91.76	90.00	90.34
4294	NYSE	SIG	Thu, Jul 14, 2016	89.66	91.59	89.24	91.59
4293	NYSE	SIG	Wed, Jul 13, 2016	89.06	89.24	87.56	88.77
4292	NYSE	SIG	Tue, Jul 12, 2016	88.37	89.90	88.37	89.07
4291	NYSE	SIG	Mon, Jul 11, 2016	84.78	87.78	84.78	87.78
4290	NYSE	SIG	Fri, Jul 8, 2016	82.47	84.71	82.47	84.23
4289	NYSE	SIG	Thu, Jul 7, 2016	82.35	84.49	81.68	82.47
4288	NYSE	SIG	Wed, Jul 6, 2016	80.83	82.54	80.28	82.08
4287	NYSE	SIG	Tue, Jul 5, 2016	82.88	84.10	79.35	81.29
4286	NYSE	SIG	Fri, Jul 1, 2016	82.27	84.80	82.27	84.15
4285	NYSE	SIG	Thu, Jun 30, 2016	82.00	82.75	80.84	82.41
4284	NYSE	SIG	Wed, Jun 29, 2016	81.51	82.87	81.50	82.00
4283	NYSE	SIG	Tue, Jun 28, 2016	81.01	82.91	79.92	80.72
4282	NYSE	SIG	Mon, Jun 27, 2016	81.16	81.59	77.00	79.26
4281	NYSE	SIG	Fri, Jun 24, 2016	84.35	85.27	81.65	82.02
4280	NYSE	SIG	Thu, Jun 23, 2016	85.54	86.62	85.00	86.56
4279	NYSE	SIG	Wed, Jun 22, 2016	85.12	85.93	84.70	85.47
4278	NYSE	SIG	Tue, Jun 21, 2016	86.09	86.88	84.22	85.23
4277	NYSE	SIG	Mon, Jun 20, 2016	85.82	89.47	85.82	86.01
4276	NYSE	SIG	Fri, Jun 17, 2016	82.01	85.55	81.97	84.90
4275	NYSE	SIG	Thu, Jun 16, 2016	82.82	83.58	81.32	82.02
4274	NYSE	SIG	Wed, Jun 15, 2016	84.36	84.73	82.79	82.99
4273	NYSE	SIG	Tue, Jun 14, 2016	85.57	85.60	81.69	83.87
4272	NYSE	SIG	Mon, Jun 13, 2016	89.00	89.10	85.32	85.51
4271	NYSE	SIG	Fri, Jun 10, 2016	88.23	90.11	87.90	89.13
4270	NYSE	SIG	Thu, Jun 9, 2016	89.00	90.68	88.42	89.60
4269	NYSE	SIG	Wed, Jun 8, 2016	86.84	90.50	86.10	89.31
4268	NYSE	SIG	Tue, Jun 7, 2016	86.50	86.71	84.15	85.90
4267	NYSE	SIG	Mon, Jun 6, 2016	87.47	87.74	84.27	86.39
4266	NYSE	SIG	Fri, Jun 3, 2016	92.14	92.40	87.48	88.19
4265	NYSE	SIG	Thu, Jun 2, 2016	98.66	99.03	84.80	92.23
4264	NYSE	SIG	Wed, Jun 1, 2016	98.76	99.28	98.01	98.73
4263	NYSE	SIG	Tue, May 31, 2016	99.37	99.70	97.85	98.97
4262	NYSE	SIG	Fri, May 27, 2016	96.08	99.80	96.05	99.58
4261	NYSE	SIG	Thu, May 26, 2016	108.98	109.09	95.99	97.00
4260	NYSE	SIG	Wed, May 25, 2016	105.97	108.81	105.95	108.37
4259	NYSE	SIG	Tue, May 24, 2016	108.03	108.52	105.55	105.78
4258	NYSE	SIG	Mon, May 23, 2016	107.37	109.42	106.78	107.95
4257	NYSE	SIG	Fri, May 20, 2016	108.51	108.67	106.06	107.20
4256	NYSE	SIG	Thu, May 19, 2016	106.06	109.13	105.23	108.67
4255	NYSE	SIG	Wed, May 18, 2016	105.32	107.54	105.06	106.76
4254	NYSE	SIG	Tue, May 17, 2016	106.32	108.44	105.08	106.10
4253	NYSE	SIG	Mon, May 16, 2016	103.03	106.95	103.03	106.20
4252	NYSE	SIG	Fri, May 13, 2016	103.98	104.40	102.24	103.10
4251	NYSE	SIG	Thu, May 12, 2016	103.98	105.68	103.11	104.10
4250	NYSE	SIG	Wed, May 11, 2016	106.77	106.96	102.15	103.98
4249	NYSE	SIG	Tue, May 10, 2016	107.18	108.99	107.18	108.11
4248	NYSE	SIG	Mon, May 9, 2016	107.93	108.67	107.36	107.62
4247	NYSE	SIG	Fri, May 6, 2016	108.01	108.83	105.79	107.99
4246	NYSE	SIG	Thu, May 5, 2016	109.30	109.62	107.90	108.70
4245	NYSE	SIG	Wed, May 4, 2016	108.43	110.14	108.28	109.48
4244	NYSE	SIG	Tue, May 3, 2016	108.21	111.13	107.75	109.40
4243	NYSE	SIG	Mon, May 2, 2016	109.23	109.81	108.01	109.48
4242	NYSE	SIG	Fri, Apr 29, 2016	108.48	108.88	107.07	108.56
4241	NYSE	SIG	Thu, Apr 28, 2016	110.15	111.81	108.41	108.69
4240	NYSE	SIG	Wed, Apr 27, 2016	111.08	112.41	110.51	111.92
4239	NYSE	SIG	Tue, Apr 26, 2016	109.08	111.68	108.42	111.51
4238	NYSE	SIG	Mon, Apr 25, 2016	111.68	111.68	109.10	109.36
4237	NYSE	SIG	Fri, Apr 22, 2016	112.00	113.02	111.46	111.91
4236	NYSE	SIG	Thu, Apr 21, 2016	112.80	113.07	111.91	112.11
4235	NYSE	SIG	Wed, Apr 20, 2016	112.23	113.15	109.83	112.19
4234	NYSE	SIG	Tue, Apr 19, 2016	113.88	114.00	110.36	111.89
4233	NYSE	SIG	Mon, Apr 18, 2016	111.40	113.79	111.40	113.21
4232	NYSE	SIG	Fri, Apr 15, 2016	112.73	113.34	111.01	112.10
4231	NYSE	SIG	Thu, Apr 14, 2016	115.47	115.47	112.49	112.60
4230	NYSE	SIG	Wed, Apr 13, 2016	112.99	115.85	112.99	115.38
4229	NYSE	SIG	Tue, Apr 12, 2016	112.41	113.12	110.58	112.51
4228	NYSE	SIG	Mon, Apr 11, 2016	114.92	115.02	111.84	112.25
4227	NYSE	SIG	Fri, Apr 8, 2016	116.62	117.27	112.86	114.00
4226	NYSE	SIG	Thu, Apr 7, 2016	119.67	121.47	115.33	116.07
4225	NYSE	SIG	Wed, Apr 6, 2016	119.91	121.34	118.99	120.04
4224	NYSE	SIG	Tue, Apr 5, 2016	121.03	121.03	121.03	119.86
4223	NYSE	SIG	Mon, Apr 4, 2016	124.00	124.09	120.80	121.03
4222	NYSE	SIG	Fri, Apr 1, 2016	123.00	124.85	122.51	123.97
4221	NYSE	SIG	Thu, Mar 31, 2016	120.80	124.10	120.29	124.03
4220	NYSE	SIG	Wed, Mar 30, 2016	123.05	123.80	119.63	119.68
4219	NYSE	SIG	Tue, Mar 29, 2016	122.85	123.83	121.65	122.91
4218	NYSE	SIG	Mon, Mar 28, 2016	121.70	123.67	120.81	122.75
4217	NYSE	SIG	Thu, Mar 24, 2016	124.76	125.45	120.04	121.42
4216	NYSE	SIG	Wed, Mar 23, 2016	118.29	118.94	115.71	118.01
4215	NYSE	SIG	Tue, Mar 22, 2016	116.92	119.04	116.53	118.29
4214	NYSE	SIG	Mon, Mar 21, 2016	117.27	118.19	116.22	118.03
4213	NYSE	SIG	Fri, Mar 18, 2016	116.82	118.80	115.65	117.43
4212	NYSE	SIG	Thu, Mar 17, 2016	113.50	116.88	113.15	116.05
4211	NYSE	SIG	Wed, Mar 16, 2016	111.42	114.67	111.42	113.52
4210	NYSE	SIG	Tue, Mar 15, 2016	111.95	111.95	111.95	111.55
4209	NYSE	SIG	Mon, Mar 14, 2016	110.64	112.50	110.39	111.95
4208	NYSE	SIG	Fri, Mar 11, 2016	109.65	109.65	109.65	111.21
4207	NYSE	SIG	Thu, Mar 10, 2016	109.51	111.37	107.74	109.65
4206	NYSE	SIG	Wed, Mar 9, 2016	109.01	109.01	109.01	108.09
4205	NYSE	SIG	Tue, Mar 8, 2016	111.49	112.15	107.49	109.01
4204	NYSE	SIG	Mon, Mar 7, 2016	111.31	113.09	111.31	112.16
4203	NYSE	SIG	Fri, Mar 4, 2016	112.31	113.49	111.33	111.86
4202	NYSE	SIG	Thu, Mar 3, 2016	111.93	114.78	111.00	112.00
4201	NYSE	SIG	Wed, Mar 2, 2016	112.26	115.40	111.38	112.96
4200	NYSE	SIG	Tue, Mar 1, 2016	108.40	108.40	108.40	112.46
4199	NYSE	SIG	Mon, Feb 29, 2016	109.00	112.49	108.00	108.40
4198	NYSE	SIG	Fri, Feb 26, 2016	98.02	100.37	96.77	99.13
4197	NYSE	SIG	Thu, Feb 25, 2016	98.01	99.61	96.05	97.17
4196	NYSE	SIG	Wed, Feb 24, 2016	98.26	98.32	95.88	97.97
4195	NYSE	SIG	Tue, Feb 23, 2016	102.83	103.00	98.75	100.17
4194	NYSE	SIG	Mon, Feb 22, 2016	104.05	104.50	102.47	103.04
4193	NYSE	SIG	Fri, Feb 19, 2016	104.16	105.80	102.28	103.82
4192	NYSE	SIG	Thu, Feb 18, 2016	103.30	104.96	102.06	103.93
4191	NYSE	SIG	Wed, Feb 17, 2016	105.31	107.57	103.32	105.37
4190	NYSE	SIG	Tue, Feb 16, 2016	100.10	105.48	100.00	104.15
4189	NYSE	SIG	Fri, Feb 12, 2016	95.51	99.04	94.36	98.63
4188	NYSE	SIG	Thu, Feb 11, 2016	95.00	96.57	93.45	94.71
4187	NYSE	SIG	Wed, Feb 10, 2016	97.06	99.50	96.15	96.91
4186	NYSE	SIG	Tue, Feb 9, 2016	99.70	101.16	94.01	96.28
4185	NYSE	SIG	Mon, Feb 8, 2016	104.67	105.75	98.15	100.44
4184	NYSE	SIG	Fri, Feb 5, 2016	109.23	109.97	103.32	105.18
4183	NYSE	SIG	Thu, Feb 4, 2016	111.09	111.98	108.59	109.82
4182	NYSE	SIG	Wed, Feb 3, 2016	115.77	116.24	109.13	111.33
4181	NYSE	SIG	Tue, Feb 2, 2016	119.15	120.51	114.37	115.19
4180	NYSE	SIG	Mon, Feb 1, 2016	115.72	120.86	114.76	120.62
4179	NYSE	SIG	Fri, Jan 29, 2016	114.36	116.35	110.14	116.00
4178	NYSE	SIG	Thu, Jan 28, 2016	119.00	119.00	112.57	113.39
4177	NYSE	SIG	Wed, Jan 27, 2016	119.02	119.92	117.24	118.62
4176	NYSE	SIG	Tue, Jan 26, 2016	119.00	119.72	116.74	118.60
4175	NYSE	SIG	Mon, Jan 25, 2016	122.40	122.40	117.90	118.71
4174	NYSE	SIG	Fri, Jan 22, 2016	120.86	123.34	120.15	122.54
4173	NYSE	SIG	Thu, Jan 21, 2016	120.98	122.32	118.46	119.53
4172	NYSE	SIG	Wed, Jan 20, 2016	120.87	122.07	116.49	120.64
4171	NYSE	SIG	Tue, Jan 19, 2016	122.16	125.36	120.31	122.21
4170	NYSE	SIG	Fri, Jan 15, 2016	121.59	124.11	118.74	121.52
4169	NYSE	SIG	Thu, Jan 14, 2016	124.26	125.74	121.50	124.50
4168	NYSE	SIG	Wed, Jan 13, 2016	127.50	127.93	123.77	124.02
4167	NYSE	SIG	Tue, Jan 12, 2016	127.50	129.65	124.46	126.95
4166	NYSE	SIG	Mon, Jan 11, 2016	127.26	127.80	124.40	126.18
4165	NYSE	SIG	Fri, Jan 8, 2016	133.72	135.23	125.72	126.93
4164	NYSE	SIG	Thu, Jan 7, 2016	128.00	135.59	127.61	133.28
4163	NYSE	SIG	Wed, Jan 6, 2016	124.10	127.90	123.69	127.31
4162	NYSE	SIG	Tue, Jan 5, 2016	125.23	127.06	122.39	125.58
4161	NYSE	SIG	Mon, Jan 4, 2016	121.91	125.52	121.36	124.83
4160	NYSE	SIG	Thu, Dec 31, 2015	121.58	125.58	121.21	123.69
4159	NYSE	SIG	Wed, Dec 30, 2015	121.70	122.18	120.31	121.77
4158	NYSE	SIG	Tue, Dec 29, 2015	121.58	122.79	121.22	121.92
4157	NYSE	SIG	Mon, Dec 28, 2015	120.01	121.91	119.67	120.89
4156	NYSE	SIG	Thu, Dec 24, 2015	121.12	121.12	118.97	119.64
4155	NYSE	SIG	Wed, Dec 23, 2015	121.42	123.68	121.18	121.89
4154	NYSE	SIG	Tue, Dec 22, 2015	117.68	121.75	116.01	120.72
4153	NYSE	SIG	Mon, Dec 21, 2015	115.24	118.65	114.77	117.47
4152	NYSE	SIG	Fri, Dec 18, 2015	115.53	117.00	114.88	114.97
4151	NYSE	SIG	Thu, Dec 17, 2015	117.06	117.74	116.32	116.42
4150	NYSE	SIG	Wed, Dec 16, 2015	117.97	119.60	115.87	117.00
4149	NYSE	SIG	Tue, Dec 15, 2015	117.68	117.89	115.80	116.99
4148	NYSE	SIG	Mon, Dec 14, 2015	116.80	117.60	115.13	116.79
4147	NYSE	SIG	Fri, Dec 11, 2015	120.54	121.31	116.62	117.35
4146	NYSE	SIG	Thu, Dec 10, 2015	121.37	123.19	119.96	121.45
4145	NYSE	SIG	Wed, Dec 9, 2015	124.00	125.49	119.89	121.03
4144	NYSE	SIG	Tue, Dec 8, 2015	126.35	127.46	124.28	124.87
4143	NYSE	SIG	Mon, Dec 7, 2015	129.52	130.35	126.65	127.48
4142	NYSE	SIG	Fri, Dec 4, 2015	128.21	130.66	127.03	130.03
4141	NYSE	SIG	Thu, Dec 3, 2015	129.90	130.84	127.20	127.96
4140	NYSE	SIG	Wed, Dec 2, 2015	130.75	132.52	128.86	129.44
4139	NYSE	SIG	Tue, Dec 1, 2015	132.18	132.69	128.51	131.04
4138	NYSE	SIG	Mon, Nov 30, 2015	132.68	133.00	129.55	131.39
4137	NYSE	SIG	Fri, Nov 27, 2015	135.28	135.83	132.14	133.04
4136	NYSE	SIG	Wed, Nov 25, 2015	134.56	136.76	134.50	135.39
4135	NYSE	SIG	Tue, Nov 24, 2015	135.45	137.80	131.71	134.89
4134	NYSE	SIG	Mon, Nov 23, 2015	137.81	141.98	137.61	140.65
4133	NYSE	SIG	Fri, Nov 20, 2015	140.86	141.94	137.14	137.60
4132	NYSE	SIG	Thu, Nov 19, 2015	141.00	141.00	138.01	139.71
4131	NYSE	SIG	Wed, Nov 18, 2015	138.42	141.30	137.26	140.59
4130	NYSE	SIG	Tue, Nov 17, 2015	139.71	140.20	136.66	137.92
4129	NYSE	SIG	Mon, Nov 16, 2015	136.21	138.65	135.12	138.65
4128	NYSE	SIG	Fri, Nov 13, 2015	140.11	140.33	134.38	136.42
4127	NYSE	SIG	Thu, Nov 12, 2015	144.60	147.74	140.95	141.14
4126	NYSE	SIG	Wed, Nov 11, 2015	149.61	150.50	144.87	145.06
4125	NYSE	SIG	Tue, Nov 10, 2015	146.73	150.07	146.47	149.73
4124	NYSE	SIG	Mon, Nov 9, 2015	146.52	147.42	143.54	146.85
4123	NYSE	SIG	Fri, Nov 6, 2015	147.40	148.25	144.65	146.64
4122	NYSE	SIG	Thu, Nov 5, 2015	148.86	149.69	146.65	147.76
4121	NYSE	SIG	Wed, Nov 4, 2015	148.29	149.55	147.45	148.20
4120	NYSE	SIG	Tue, Nov 3, 2015	148.74	148.90	147.19	148.16
4119	NYSE	SIG	Mon, Nov 2, 2015	150.86	150.93	147.74	149.17
4118	NYSE	SIG	Fri, Oct 30, 2015	150.52	152.27	148.96	150.94
4117	NYSE	SIG	Thu, Oct 29, 2015	149.70	151.00	148.90	150.57
4116	NYSE	SIG	Wed, Oct 28, 2015	147.89	149.97	147.12	149.47
4115	NYSE	SIG	Tue, Oct 27, 2015	147.44	147.95	145.78	147.70
4114	NYSE	SIG	Mon, Oct 26, 2015	144.91	148.22	144.21	147.78
4113	NYSE	SIG	Fri, Oct 23, 2015	148.32	148.43	144.44	144.76
4112	NYSE	SIG	Thu, Oct 22, 2015	147.70	149.43	146.89	147.59
4111	NYSE	SIG	Wed, Oct 21, 2015	146.06	147.07	144.87	146.34
4110	NYSE	SIG	Tue, Oct 20, 2015	146.94	150.65	145.22	145.86
4109	NYSE	SIG	Mon, Oct 19, 2015	142.60	146.16	141.14	146.07
4108	NYSE	SIG	Fri, Oct 16, 2015	142.75	143.93	141.34	142.99
4107	NYSE	SIG	Thu, Oct 15, 2015	141.38	143.10	140.57	141.65
4106	NYSE	SIG	Wed, Oct 14, 2015	142.36	143.33	140.35	140.92
4105	NYSE	SIG	Tue, Oct 13, 2015	144.29	145.16	142.31	142.66
4104	NYSE	SIG	Mon, Oct 12, 2015	143.05	146.72	142.86	144.76
4103	NYSE	SIG	Fri, Oct 9, 2015	141.72	143.58	140.16	143.00
4102	NYSE	SIG	Thu, Oct 8, 2015	137.87	142.52	137.87	141.93
4101	NYSE	SIG	Wed, Oct 7, 2015	137.43	138.38	135.31	138.30
4100	NYSE	SIG	Tue, Oct 6, 2015	138.22	139.11	135.08	136.15
4099	NYSE	SIG	Mon, Oct 5, 2015	137.56	138.71	136.61	138.29
4098	NYSE	SIG	Fri, Oct 2, 2015	133.88	136.46	131.95	136.45
4097	NYSE	SIG	Thu, Oct 1, 2015	136.75	136.95	133.70	134.97
4096	NYSE	SIG	Wed, Sep 30, 2015	135.19	137.01	133.28	136.13
4095	NYSE	SIG	Tue, Sep 29, 2015	137.72	138.89	132.78	133.80
4094	NYSE	SIG	Mon, Sep 28, 2015	139.54	140.90	136.08	137.94
4093	NYSE	SIG	Fri, Sep 25, 2015	142.70	142.87	138.91	140.01
4092	NYSE	SIG	Thu, Sep 24, 2015	140.54	142.03	139.38	141.60
4091	NYSE	SIG	Wed, Sep 23, 2015	138.36	142.74	138.36	141.67
4090	NYSE	SIG	Tue, Sep 22, 2015	136.84	138.96	136.34	138.60
4089	NYSE	SIG	Mon, Sep 21, 2015	137.80	138.88	136.33	138.58
4088	NYSE	SIG	Fri, Sep 18, 2015	136.18	138.84	135.98	136.87
4087	NYSE	SIG	Thu, Sep 17, 2015	138.80	140.47	137.49	137.86
4086	NYSE	SIG	Wed, Sep 16, 2015	137.22	138.95	136.34	138.72
4085	NYSE	SIG	Tue, Sep 15, 2015	138.68	138.82	136.50	137.42
4084	NYSE	SIG	Mon, Sep 14, 2015	138.97	139.52	137.27	138.32
4083	NYSE	SIG	Fri, Sep 11, 2015	137.18	139.32	136.38	139.24
4082	NYSE	SIG	Thu, Sep 10, 2015	137.71	139.21	137.08	137.92
4081	NYSE	SIG	Wed, Sep 9, 2015	141.14	142.08	137.32	137.68
4080	NYSE	SIG	Tue, Sep 8, 2015	137.17	140.47	137.11	139.79
4079	NYSE	SIG	Fri, Sep 4, 2015	136.61	138.42	135.44	136.53
4078	NYSE	SIG	Thu, Sep 3, 2015	138.38	139.88	136.42	137.16
4077	NYSE	SIG	Wed, Sep 2, 2015	135.61	138.12	133.83	138.08
4076	NYSE	SIG	Tue, Sep 1, 2015	135.75	136.82	133.16	134.05
4075	NYSE	SIG	Mon, Aug 31, 2015	139.33	142.93	137.98	138.00
4074	NYSE	SIG	Fri, Aug 28, 2015	139.92	141.59	137.44	139.66
4073	NYSE	SIG	Thu, Aug 27, 2015	133.33	139.90	131.61	138.82
4072	NYSE	SIG	Wed, Aug 26, 2015	119.57	121.38	116.42	121.29
4071	NYSE	SIG	Tue, Aug 25, 2015	120.96	122.38	117.50	117.56
4070	NYSE	SIG	Mon, Aug 24, 2015	120.36	122.72	116.15	119.77
4069	NYSE	SIG	Fri, Aug 21, 2015	124.51	125.18	122.37	123.12
4068	NYSE	SIG	Thu, Aug 20, 2015	126.02	127.55	125.73	125.77
4067	NYSE	SIG	Wed, Aug 19, 2015	125.05	127.57	123.69	126.50
4066	NYSE	SIG	Tue, Aug 18, 2015	123.19	125.11	122.14	124.13
4065	NYSE	SIG	Mon, Aug 17, 2015	120.87	123.50	120.66	123.32
4064	NYSE	SIG	Fri, Aug 14, 2015	120.56	122.12	119.94	121.14
4063	NYSE	SIG	Thu, Aug 13, 2015	119.83	121.24	119.46	120.34
4062	NYSE	SIG	Wed, Aug 12, 2015	118.99	119.93	117.85	119.75
4061	NYSE	SIG	Tue, Aug 11, 2015	120.46	121.07	119.58	119.99
4060	NYSE	SIG	Mon, Aug 10, 2015	121.43	122.09	120.78	121.61
4059	NYSE	SIG	Fri, Aug 7, 2015	119.92	120.64	119.23	120.34
4058	NYSE	SIG	Thu, Aug 6, 2015	121.82	121.90	119.69	120.05
4057	NYSE	SIG	Wed, Aug 5, 2015	122.50	123.33	121.55	121.98
4056	NYSE	SIG	Tue, Aug 4, 2015	121.45	122.31	120.91	121.53
4055	NYSE	SIG	Mon, Aug 3, 2015	121.31	121.67	120.06	121.31
4054	NYSE	SIG	Fri, Jul 31, 2015	121.60	121.99	120.14	121.22
4053	NYSE	SIG	Thu, Jul 30, 2015	121.39	121.99	120.59	121.85
4052	NYSE	SIG	Wed, Jul 29, 2015	120.98	122.59	120.70	121.78
4051	NYSE	SIG	Tue, Jul 28, 2015	119.21	121.42	118.47	120.87
4050	NYSE	SIG	Mon, Jul 27, 2015	121.51	121.94	118.31	118.62
4049	NYSE	SIG	Fri, Jul 24, 2015	123.30	123.74	120.75	121.04
4048	NYSE	SIG	Thu, Jul 23, 2015	123.73	125.32	123.15	123.49
4047	NYSE	SIG	Wed, Jul 22, 2015	122.41	123.82	122.41	123.70
4046	NYSE	SIG	Tue, Jul 21, 2015	122.78	123.85	121.39	122.96
4045	NYSE	SIG	Mon, Jul 20, 2015	122.31	123.19	121.25	122.65
4044	NYSE	SIG	Fri, Jul 17, 2015	122.91	123.05	121.63	122.28
4043	NYSE	SIG	Thu, Jul 16, 2015	123.84	124.52	122.77	122.88
4042	NYSE	SIG	Wed, Jul 15, 2015	124.16	125.27	123.18	123.57
4041	NYSE	SIG	Tue, Jul 14, 2015	123.58	124.71	123.06	124.24
4040	NYSE	SIG	Mon, Jul 13, 2015	122.78	123.82	122.35	123.47
4039	NYSE	SIG	Fri, Jul 10, 2015	122.06	122.48	120.80	121.64
4038	NYSE	SIG	Thu, Jul 9, 2015	123.00	123.84	120.08	120.73
4037	NYSE	SIG	Wed, Jul 8, 2015	123.66	124.54	121.60	121.74
4036	NYSE	SIG	Tue, Jul 7, 2015	126.69	126.91	123.29	125.01
4035	NYSE	SIG	Mon, Jul 6, 2015	125.36	128.13	125.06	126.25
4034	NYSE	SIG	Thu, Jul 2, 2015	127.54	129.94	126.14	126.69
4033	NYSE	SIG	Wed, Jul 1, 2015	129.40	129.40	125.21	127.13
4032	NYSE	SIG	Tue, Jun 30, 2015	128.73	128.92	127.77	128.24
4031	NYSE	SIG	Mon, Jun 29, 2015	129.96	130.39	127.70	127.72
4030	NYSE	SIG	Fri, Jun 26, 2015	130.96	131.72	129.67	130.78
4029	NYSE	SIG	Thu, Jun 25, 2015	132.02	132.02	129.54	130.46
4028	NYSE	SIG	Wed, Jun 24, 2015	133.18	133.18	129.42	130.16
4027	NYSE	SIG	Tue, Jun 23, 2015	132.91	133.99	132.43	133.10
4026	NYSE	SIG	Mon, Jun 22, 2015	133.07	133.92	131.79	132.60
4025	NYSE	SIG	Fri, Jun 19, 2015	133.31	133.32	131.46	131.51
4024	NYSE	SIG	Thu, Jun 18, 2015	132.29	133.75	132.29	133.23
4023	NYSE	SIG	Wed, Jun 17, 2015	132.16	133.30	131.64	132.32
4022	NYSE	SIG	Tue, Jun 16, 2015	130.60	132.27	130.03	131.72
4021	NYSE	SIG	Mon, Jun 15, 2015	131.71	131.71	129.72	130.57
4020	NYSE	SIG	Fri, Jun 12, 2015	130.42	131.87	130.37	131.19
4019	NYSE	SIG	Thu, Jun 11, 2015	131.94	132.98	130.18	130.59
4018	NYSE	SIG	Wed, Jun 10, 2015	130.72	131.87	130.55	131.33
4017	NYSE	SIG	Tue, Jun 9, 2015	129.92	130.83	129.34	130.49
4016	NYSE	SIG	Mon, Jun 8, 2015	131.14	131.59	129.23	129.31
4015	NYSE	SIG	Fri, Jun 5, 2015	131.13	131.44	130.00	131.00
4014	NYSE	SIG	Thu, Jun 4, 2015	130.73	132.93	130.00	130.91
4013	NYSE	SIG	Wed, Jun 3, 2015	129.83	132.03	129.57	131.96
4012	NYSE	SIG	Tue, Jun 2, 2015	129.36	131.02	129.17	129.91
4011	NYSE	SIG	Mon, Jun 1, 2015	129.80	130.60	128.76	129.68
4010	NYSE	SIG	Fri, May 29, 2015	132.81	133.77	128.96	129.33
4009	NYSE	SIG	Thu, May 28, 2015	129.24	132.73	128.55	132.38
4008	NYSE	SIG	Wed, May 27, 2015	134.94	137.37	133.05	133.18
4007	NYSE	SIG	Tue, May 26, 2015	135.96	136.32	133.34	134.47
4006	NYSE	SIG	Fri, May 22, 2015	135.98	137.21	135.72	136.64
4005	NYSE	SIG	Thu, May 21, 2015	135.87	136.77	135.39	136.40
4004	NYSE	SIG	Wed, May 20, 2015	134.06	136.48	133.53	135.94
4003	NYSE	SIG	Tue, May 19, 2015	134.93	136.11	133.66	133.74
4002	NYSE	SIG	Mon, May 18, 2015	132.28	134.58	131.79	134.13
4001	NYSE	SIG	Fri, May 15, 2015	132.43	133.90	132.43	133.22
4000	NYSE	SIG	Thu, May 14, 2015	135.59	135.92	132.04	132.80
3999	NYSE	SIG	Wed, May 13, 2015	136.51	137.63	135.11	135.23
3998	NYSE	SIG	Tue, May 12, 2015	135.36	137.32	134.16	136.48
3997	NYSE	SIG	Mon, May 11, 2015	137.26	138.27	135.50	136.03
3996	NYSE	SIG	Fri, May 8, 2015	138.15	139.47	137.09	137.26
3995	NYSE	SIG	Thu, May 7, 2015	134.69	136.74	134.69	136.35
3994	NYSE	SIG	Wed, May 6, 2015	135.62	136.74	134.44	134.86
3993	NYSE	SIG	Tue, May 5, 2015	137.70	137.88	134.92	135.68
3992	NYSE	SIG	Mon, May 4, 2015	137.41	138.49	136.43	137.62
3991	NYSE	SIG	Fri, May 1, 2015	133.24	136.84	133.24	136.79
3990	NYSE	SIG	Thu, Apr 30, 2015	135.04	135.40	133.51	134.13
3989	NYSE	SIG	Wed, Apr 29, 2015	136.47	136.66	134.79	135.84
3988	NYSE	SIG	Tue, Apr 28, 2015	136.31	136.99	134.14	136.53
3987	NYSE	SIG	Mon, Apr 27, 2015	138.18	138.75	136.53	136.62
3986	NYSE	SIG	Fri, Apr 24, 2015	138.00	138.11	136.62	138.00
3985	NYSE	SIG	Thu, Apr 23, 2015	137.02	138.67	136.47	137.98
3984	NYSE	SIG	Wed, Apr 22, 2015	135.61	137.48	134.54	136.98
3983	NYSE	SIG	Tue, Apr 21, 2015	134.64	135.52	133.13	134.99
3982	NYSE	SIG	Mon, Apr 20, 2015	133.41	134.01	132.21	133.84
3981	NYSE	SIG	Fri, Apr 17, 2015	133.14	133.64	132.00	132.41
3980	NYSE	SIG	Thu, Apr 16, 2015	134.71	135.57	134.14	134.23
3979	NYSE	SIG	Wed, Apr 15, 2015	135.33	135.98	134.99	135.07
3978	NYSE	SIG	Tue, Apr 14, 2015	135.90	136.85	134.21	135.19
3977	NYSE	SIG	Mon, Apr 13, 2015	136.53	137.10	135.95	136.00
3976	NYSE	SIG	Fri, Apr 10, 2015	137.85	138.52	136.69	137.02
3975	NYSE	SIG	Thu, Apr 9, 2015	137.77	138.55	137.05	137.96
3974	NYSE	SIG	Wed, Apr 8, 2015	138.08	139.47	137.47	137.77
3973	NYSE	SIG	Tue, Apr 7, 2015	140.06	140.06	138.04	138.21
3972	NYSE	SIG	Mon, Apr 6, 2015	138.52	140.51	138.31	139.76
3971	NYSE	SIG	Thu, Apr 2, 2015	138.37	140.32	137.52	139.36
3970	NYSE	SIG	Wed, Apr 1, 2015	138.47	138.78	136.31	137.93
3969	NYSE	SIG	Tue, Mar 31, 2015	139.98	140.13	137.90	138.79
3968	NYSE	SIG	Mon, Mar 30, 2015	136.88	140.98	136.38	139.78
3967	NYSE	SIG	Fri, Mar 27, 2015	135.17	136.95	135.01	136.33
3966	NYSE	SIG	Thu, Mar 26, 2015	130.01	135.98	129.51	135.00
3965	NYSE	SIG	Wed, Mar 25, 2015	129.26	129.56	127.29	127.33
3964	NYSE	SIG	Tue, Mar 24, 2015	128.96	129.65	127.82	128.83
3963	NYSE	SIG	Mon, Mar 23, 2015	126.07	129.72	125.51	128.68
3962	NYSE	SIG	Fri, Mar 20, 2015	126.31	126.83	125.63	126.07
3961	NYSE	SIG	Thu, Mar 19, 2015	125.00	126.19	124.65	125.63
3960	NYSE	SIG	Wed, Mar 18, 2015	125.17	126.17	123.44	125.80
3959	NYSE	SIG	Tue, Mar 17, 2015	126.02	126.20	124.53	125.34
3958	NYSE	SIG	Mon, Mar 16, 2015	124.36	126.28	123.51	125.93
3957	NYSE	SIG	Fri, Mar 13, 2015	122.81	124.11	122.29	123.88
3956	NYSE	SIG	Thu, Mar 12, 2015	120.38	123.09	120.10	122.96
3955	NYSE	SIG	Wed, Mar 11, 2015	117.33	120.09	116.55	120.08
3954	NYSE	SIG	Tue, Mar 10, 2015	118.18	118.82	116.45	117.39
3953	NYSE	SIG	Mon, Mar 9, 2015	120.20	120.39	118.58	119.38
3952	NYSE	SIG	Fri, Mar 6, 2015	120.47	121.16	119.31	119.89
3951	NYSE	SIG	Thu, Mar 5, 2015	119.47	121.03	118.17	120.68
3950	NYSE	SIG	Wed, Mar 4, 2015	120.64	121.22	119.57	119.95
3949	NYSE	SIG	Tue, Mar 3, 2015	121.96	121.96	120.17	121.40
3948	NYSE	SIG	Mon, Mar 2, 2015	120.10	123.20	119.42	121.91
3947	NYSE	SIG	Fri, Feb 27, 2015	119.63	120.31	118.75	119.88
3946	NYSE	SIG	Thu, Feb 26, 2015	119.06	119.83	118.45	119.38
3945	NYSE	SIG	Wed, Feb 25, 2015	119.12	120.38	118.81	119.00
3944	NYSE	SIG	Tue, Feb 24, 2015	120.22	120.30	119.17	119.62
3943	NYSE	SIG	Mon, Feb 23, 2015	120.11	120.91	119.54	119.75
3942	NYSE	SIG	Fri, Feb 20, 2015	119.72	120.31	119.23	120.08
3941	NYSE	SIG	Thu, Feb 19, 2015	119.62	120.44	119.26	120.00
3940	NYSE	SIG	Wed, Feb 18, 2015	120.00	120.58	119.40	120.11
3939	NYSE	SIG	Tue, Feb 17, 2015	120.14	120.45	119.04	120.23
3938	NYSE	SIG	Fri, Feb 13, 2015	120.20	120.52	119.49	120.19
3937	NYSE	SIG	Thu, Feb 12, 2015	120.26	120.80	118.67	119.83
3936	NYSE	SIG	Wed, Feb 11, 2015	120.08	121.23	119.11	119.46
3935	NYSE	SIG	Tue, Feb 10, 2015	118.68	120.28	118.19	120.11
3934	NYSE	SIG	Mon, Feb 9, 2015	119.17	119.67	117.52	117.96
3933	NYSE	SIG	Fri, Feb 6, 2015	120.62	120.70	118.98	119.58
3932	NYSE	SIG	Thu, Feb 5, 2015	121.57	122.31	120.06	120.63
3931	NYSE	SIG	Wed, Feb 4, 2015	122.09	123.41	121.44	121.71
3930	NYSE	SIG	Tue, Feb 3, 2015	121.79	123.18	121.21	123.00
3929	NYSE	SIG	Mon, Feb 2, 2015	121.12	121.97	118.87	121.36
3928	NYSE	SIG	Fri, Jan 30, 2015	122.16	122.86	120.91	121.11
3927	NYSE	SIG	Thu, Jan 29, 2015	123.19	123.91	122.18	123.43
3926	NYSE	SIG	Wed, Jan 28, 2015	125.57	126.32	122.59	122.95
3925	NYSE	SIG	Tue, Jan 27, 2015	124.03	125.97	123.65	125.33
3924	NYSE	SIG	Mon, Jan 26, 2015	125.14	125.75	123.96	125.19
3923	NYSE	SIG	Fri, Jan 23, 2015	124.71	125.66	123.74	124.84
3922	NYSE	SIG	Thu, Jan 22, 2015	125.37	125.67	123.68	124.36
3921	NYSE	SIG	Wed, Jan 21, 2015	123.39	124.84	122.66	124.40
3920	NYSE	SIG	Tue, Jan 20, 2015	125.78	126.49	122.69	123.02
3919	NYSE	SIG	Fri, Jan 16, 2015	123.04	124.83	121.91	124.68
3918	NYSE	SIG	Thu, Jan 15, 2015	121.98	124.13	120.24	123.29
3917	NYSE	SIG	Wed, Jan 14, 2015	121.52	123.12	121.07	122.37
3916	NYSE	SIG	Tue, Jan 13, 2015	124.13	125.03	121.84	123.25
3915	NYSE	SIG	Mon, Jan 12, 2015	124.00	124.86	123.59	124.42
3914	NYSE	SIG	Fri, Jan 9, 2015	125.69	125.69	123.99	124.92
3913	NYSE	SIG	Thu, Jan 8, 2015	123.11	127.00	122.63	126.14
3912	NYSE	SIG	Wed, Jan 7, 2015	130.31	131.99	129.51	130.84
3911	NYSE	SIG	Tue, Jan 6, 2015	131.54	132.03	125.90	128.43
3910	NYSE	SIG	Mon, Jan 5, 2015	129.49	131.88	127.98	131.52
3909	NYSE	SIG	Fri, Jan 2, 2015	131.88	132.38	127.81	129.81
3908	NYSE	SIG	Wed, Dec 31, 2014	131.63	133.87	131.43	131.57
3907	NYSE	SIG	Tue, Dec 30, 2014	131.42	132.13	130.44	131.39
3906	NYSE	SIG	Mon, Dec 29, 2014	130.71	132.53	130.02	132.12
3905	NYSE	SIG	Fri, Dec 26, 2014	131.36	131.68	130.27	130.83
3904	NYSE	SIG	Wed, Dec 24, 2014	131.11	132.15	130.63	130.65
3903	NYSE	SIG	Tue, Dec 23, 2014	129.71	131.23	129.15	131.05
3902	NYSE	SIG	Mon, Dec 22, 2014	129.32	130.37	128.56	129.31
3901	NYSE	SIG	Fri, Dec 19, 2014	129.70	130.29	125.88	129.87
3900	NYSE	SIG	Thu, Dec 18, 2014	128.93	129.84	127.96	129.74
3899	NYSE	SIG	Wed, Dec 17, 2014	125.00	127.40	123.91	127.30
3898	NYSE	SIG	Tue, Dec 16, 2014	125.37	127.76	124.80	124.84
3897	NYSE	SIG	Mon, Dec 15, 2014	127.30	129.27	126.18	127.11
3896	NYSE	SIG	Fri, Dec 12, 2014	126.78	128.72	126.27	126.95
3895	NYSE	SIG	Thu, Dec 11, 2014	126.41	128.43	126.23	127.25
3894	NYSE	SIG	Wed, Dec 10, 2014	127.00	127.63	124.94	125.43
3893	NYSE	SIG	Tue, Dec 9, 2014	126.46	128.47	125.79	128.10
3892	NYSE	SIG	Mon, Dec 8, 2014	128.84	129.73	126.54	127.94
3891	NYSE	SIG	Fri, Dec 5, 2014	127.74	128.86	126.20	128.83
3890	NYSE	SIG	Thu, Dec 4, 2014	128.07	128.33	127.05	127.70
3889	NYSE	SIG	Wed, Dec 3, 2014	126.94	128.40	126.16	128.33
3888	NYSE	SIG	Tue, Dec 2, 2014	127.66	128.89	125.52	126.71
3887	NYSE	SIG	Mon, Dec 1, 2014	130.31	130.35	127.15	127.33
3886	NYSE	SIG	Fri, Nov 28, 2014	129.05	132.00	129.03	130.96
3885	NYSE	SIG	Wed, Nov 26, 2014	131.72	132.21	128.62	129.34
3884	NYSE	SIG	Tue, Nov 25, 2014	127.56	134.62	127.32	131.59
3883	NYSE	SIG	Mon, Nov 24, 2014	123.52	124.41	122.17	122.99
3882	NYSE	SIG	Fri, Nov 21, 2014	122.89	123.00	121.50	122.85
3881	NYSE	SIG	Thu, Nov 20, 2014	120.28	121.85	120.28	121.62
3880	NYSE	SIG	Wed, Nov 19, 2014	119.72	120.90	118.90	120.59
3879	NYSE	SIG	Tue, Nov 18, 2014	120.31	120.72	118.98	119.86
3878	NYSE	SIG	Mon, Nov 17, 2014	121.72	122.35	119.18	120.01
3877	NYSE	SIG	Fri, Nov 14, 2014	121.74	122.77	121.21	121.72
3876	NYSE	SIG	Thu, Nov 13, 2014	123.26	123.40	122.28	122.50
3875	NYSE	SIG	Wed, Nov 12, 2014	120.46	123.06	120.46	122.61
3874	NYSE	SIG	Tue, Nov 11, 2014	121.61	122.58	120.39	121.03
3873	NYSE	SIG	Mon, Nov 10, 2014	120.71	123.45	119.87	122.40
3872	NYSE	SIG	Fri, Nov 7, 2014	121.72	121.93	119.85	120.29
3871	NYSE	SIG	Thu, Nov 6, 2014	120.26	121.52	119.86	121.32
3870	NYSE	SIG	Wed, Nov 5, 2014	120.82	120.82	119.23	119.97
3869	NYSE	SIG	Tue, Nov 4, 2014	119.64	119.74	117.96	119.62
3868	NYSE	SIG	Mon, Nov 3, 2014	120.40	120.83	119.05	119.65
3867	NYSE	SIG	Fri, Oct 31, 2014	120.43	120.98	119.19	120.01
3866	NYSE	SIG	Thu, Oct 30, 2014	117.15	119.64	115.48	119.45
3865	NYSE	SIG	Wed, Oct 29, 2014	117.36	118.33	116.74	117.57
3864	NYSE	SIG	Tue, Oct 28, 2014	117.36	118.01	116.66	117.64
3863	NYSE	SIG	Mon, Oct 27, 2014	115.61	117.16	114.71	116.84
3862	NYSE	SIG	Fri, Oct 24, 2014	113.06	116.22	112.78	115.83
3861	NYSE	SIG	Thu, Oct 23, 2014	110.78	113.99	110.69	113.04
3860	NYSE	SIG	Wed, Oct 22, 2014	110.81	111.21	110.02	110.16
3859	NYSE	SIG	Tue, Oct 21, 2014	110.17	111.48	109.99	110.37
3858	NYSE	SIG	Mon, Oct 20, 2014	109.91	111.33	109.00	109.15
3857	NYSE	SIG	Fri, Oct 17, 2014	109.15	110.63	108.19	109.62
3856	NYSE	SIG	Thu, Oct 16, 2014	104.39	108.89	104.39	108.00
3855	NYSE	SIG	Wed, Oct 15, 2014	103.67	106.96	102.23	106.32
3854	NYSE	SIG	Tue, Oct 14, 2014	103.52	106.53	102.06	104.32
3853	NYSE	SIG	Mon, Oct 13, 2014	108.88	109.63	107.00	107.89
3852	NYSE	SIG	Fri, Oct 10, 2014	110.21	110.61	109.03	109.30
3851	NYSE	SIG	Thu, Oct 9, 2014	111.56	112.61	110.05	110.17
3850	NYSE	SIG	Wed, Oct 8, 2014	114.02	114.02	110.94	112.25
3849	NYSE	SIG	Tue, Oct 7, 2014	114.77	115.81	113.63	113.72
3848	NYSE	SIG	Mon, Oct 6, 2014	116.37	116.67	115.07	115.53
3847	NYSE	SIG	Fri, Oct 3, 2014	113.37	117.02	113.04	116.21
3846	NYSE	SIG	Thu, Oct 2, 2014	112.20	114.36	110.97	114.04
3845	NYSE	SIG	Wed, Oct 1, 2014	113.47	114.11	111.09	112.14
3844	NYSE	SIG	Tue, Sep 30, 2014	114.67	114.80	113.69	113.91
3843	NYSE	SIG	Mon, Sep 29, 2014	113.53	114.84	113.53	114.65
3842	NYSE	SIG	Fri, Sep 26, 2014	114.01	115.54	113.56	114.79
3841	NYSE	SIG	Thu, Sep 25, 2014	114.94	115.62	113.34	114.06
3840	NYSE	SIG	Wed, Sep 24, 2014	113.05	115.28	111.90	115.24
3839	NYSE	SIG	Tue, Sep 23, 2014	114.03	114.56	112.83	112.91
3838	NYSE	SIG	Mon, Sep 22, 2014	114.71	115.26	114.04	114.26
3837	NYSE	SIG	Fri, Sep 19, 2014	116.58	116.82	115.12	115.23
3836	NYSE	SIG	Thu, Sep 18, 2014	117.46	117.46	116.00	116.14
3835	NYSE	SIG	Wed, Sep 17, 2014	117.89	118.26	116.97	117.16
3834	NYSE	SIG	Tue, Sep 16, 2014	116.42	118.63	116.42	118.07
3833	NYSE	SIG	Mon, Sep 15, 2014	117.98	118.00	116.05	116.85
3832	NYSE	SIG	Fri, Sep 12, 2014	118.29	118.29	116.88	117.82
3831	NYSE	SIG	Thu, Sep 11, 2014	117.19	118.68	116.75	118.65
3830	NYSE	SIG	Wed, Sep 10, 2014	117.05	117.58	116.10	117.50
3829	NYSE	SIG	Tue, Sep 9, 2014	117.80	118.15	116.86	117.01
3828	NYSE	SIG	Mon, Sep 8, 2014	118.35	119.18	117.39	117.99
3827	NYSE	SIG	Fri, Sep 5, 2014	117.26	118.93	116.77	118.85
3826	NYSE	SIG	Thu, Sep 4, 2014	117.29	118.26	117.00	117.64
3825	NYSE	SIG	Wed, Sep 3, 2014	117.91	118.57	117.00	117.25
3824	NYSE	SIG	Tue, Sep 2, 2014	119.24	119.24	117.29	117.54
3823	NYSE	SIG	Fri, Aug 29, 2014	116.65	118.27	115.56	117.87
3822	NYSE	SIG	Thu, Aug 28, 2014	116.48	117.42	113.83	116.37
3821	NYSE	SIG	Wed, Aug 27, 2014	108.56	109.28	107.88	108.03
3820	NYSE	SIG	Tue, Aug 26, 2014	108.30	109.00	107.24	108.42
3819	NYSE	SIG	Mon, Aug 25, 2014	107.63	108.86	107.49	108.21
3818	NYSE	SIG	Fri, Aug 22, 2014	105.85	107.32	105.58	106.98
3817	NYSE	SIG	Thu, Aug 21, 2014	106.74	106.84	105.50	105.72
3816	NYSE	SIG	Wed, Aug 20, 2014	106.75	107.00	104.84	106.54
3815	NYSE	SIG	Tue, Aug 19, 2014	106.72	107.50	106.02	106.99
3814	NYSE	SIG	Mon, Aug 18, 2014	105.85	106.62	105.36	106.20
3813	NYSE	SIG	Fri, Aug 15, 2014	105.38	105.95	104.33	105.03
3812	NYSE	SIG	Thu, Aug 14, 2014	105.14	105.60	104.60	104.96
3811	NYSE	SIG	Wed, Aug 13, 2014	104.97	105.68	103.74	104.86
3810	NYSE	SIG	Tue, Aug 12, 2014	105.04	105.76	104.46	104.95
3809	NYSE	SIG	Mon, Aug 11, 2014	105.23	105.59	104.32	105.02
3808	NYSE	SIG	Fri, Aug 8, 2014	102.17	104.70	102.11	104.61
3807	NYSE	SIG	Thu, Aug 7, 2014	102.93	103.22	101.93	102.10
3806	NYSE	SIG	Wed, Aug 6, 2014	102.25	103.92	102.09	102.42
3805	NYSE	SIG	Tue, Aug 5, 2014	103.27	104.26	102.56	102.68
3804	NYSE	SIG	Mon, Aug 4, 2014	102.73	104.53	101.52	104.22
3803	NYSE	SIG	Fri, Aug 1, 2014	101.68	102.63	100.43	102.41
3802	NYSE	SIG	Thu, Jul 31, 2014	103.64	104.47	101.74	101.79
3801	NYSE	SIG	Wed, Jul 30, 2014	103.85	104.77	103.05	104.46
3800	NYSE	SIG	Tue, Jul 29, 2014	104.79	105.31	103.57	103.63
3799	NYSE	SIG	Mon, Jul 28, 2014	105.82	106.01	104.74	104.87
3798	NYSE	SIG	Fri, Jul 25, 2014	106.55	107.28	105.92	105.97
3797	NYSE	SIG	Thu, Jul 24, 2014	107.48	108.65	105.81	107.09
3796	NYSE	SIG	Wed, Jul 23, 2014	109.17	109.50	107.26	107.26
3795	NYSE	SIG	Tue, Jul 22, 2014	110.00	110.44	108.69	108.91
3794	NYSE	SIG	Mon, Jul 21, 2014	108.53	110.96	108.53	109.87
3793	NYSE	SIG	Fri, Jul 18, 2014	109.51	111.49	107.39	111.10
3792	NYSE	SIG	Thu, Jul 17, 2014	110.85	111.26	108.83	109.10
3791	NYSE	SIG	Wed, Jul 16, 2014	112.83	113.08	111.20	111.47
3790	NYSE	SIG	Tue, Jul 15, 2014	112.05	112.82	111.78	112.55
3789	NYSE	SIG	Mon, Jul 14, 2014	112.52	112.93	111.29	112.47
3788	NYSE	SIG	Fri, Jul 11, 2014	111.35	112.36	111.01	111.93
3787	NYSE	SIG	Thu, Jul 10, 2014	110.82	112.23	109.49	111.23
3786	NYSE	SIG	Wed, Jul 9, 2014	110.00	113.06	109.95	112.28
3785	NYSE	SIG	Tue, Jul 8, 2014	109.91	110.44	108.50	108.81
3784	NYSE	SIG	Mon, Jul 7, 2014	111.28	111.28	109.78	109.89
3783	NYSE	SIG	Thu, Jul 3, 2014	110.60	112.35	109.67	112.15
3782	NYSE	SIG	Wed, Jul 2, 2014	111.58	113.18	109.82	110.30
3781	NYSE	SIG	Tue, Jul 1, 2014	109.75	112.29	108.60	111.90
3780	NYSE	SIG	Mon, Jun 30, 2014	110.41	110.73	109.27	110.59
3779	NYSE	SIG	Fri, Jun 27, 2014	109.53	110.37	108.31	110.20
3778	NYSE	SIG	Thu, Jun 26, 2014	109.91	109.94	108.35	109.70
3777	NYSE	SIG	Wed, Jun 25, 2014	108.69	110.00	108.54	109.87
3776	NYSE	SIG	Tue, Jun 24, 2014	108.49	110.18	108.18	108.90
3775	NYSE	SIG	Mon, Jun 23, 2014	111.01	111.40	108.80	109.24
3774	NYSE	SIG	Fri, Jun 20, 2014	109.44	111.24	109.38	111.23
3773	NYSE	SIG	Thu, Jun 19, 2014	109.28	109.45	108.78	109.40
3772	NYSE	SIG	Wed, Jun 18, 2014	109.80	109.80	108.33	108.97
3771	NYSE	SIG	Tue, Jun 17, 2014	107.22	109.73	107.01	108.84
3770	NYSE	SIG	Mon, Jun 16, 2014	107.18	107.73	105.83	107.55
3769	NYSE	SIG	Fri, Jun 13, 2014	106.23	107.27	106.01	107.10
3768	NYSE	SIG	Thu, Jun 12, 2014	107.50	107.50	105.69	106.25
3767	NYSE	SIG	Wed, Jun 11, 2014	107.47	108.25	106.86	107.34
3766	NYSE	SIG	Tue, Jun 10, 2014	107.38	108.41	107.13	108.03
3765	NYSE	SIG	Mon, Jun 9, 2014	107.51	108.39	106.40	107.73
3764	NYSE	SIG	Fri, Jun 6, 2014	105.89	107.72	105.57	107.69
3763	NYSE	SIG	Thu, Jun 5, 2014	105.66	105.99	104.32	105.89
3762	NYSE	SIG	Wed, Jun 4, 2014	103.82	105.51	103.60	105.28
3761	NYSE	SIG	Tue, Jun 3, 2014	105.66	105.80	103.70	103.99
3760	NYSE	SIG	Mon, Jun 2, 2014	106.57	107.16	105.51	106.21
3759	NYSE	SIG	Fri, May 30, 2014	107.72	108.06	105.79	106.09
3758	NYSE	SIG	Thu, May 29, 2014	105.32	108.82	105.22	108.37
3757	NYSE	SIG	Wed, May 28, 2014	104.09	105.44	103.26	104.67
3756	NYSE	SIG	Tue, May 27, 2014	104.64	105.27	104.17	104.37
3755	NYSE	SIG	Fri, May 23, 2014	104.14	105.14	103.51	104.30
3754	NYSE	SIG	Thu, May 22, 2014	102.21	106.11	102.21	104.65
3753	NYSE	SIG	Wed, May 21, 2014	98.40	100.59	98.24	99.64
3752	NYSE	SIG	Tue, May 20, 2014	98.45	98.49	97.29	97.56
3751	NYSE	SIG	Mon, May 19, 2014	98.39	98.91	97.86	98.52
3750	NYSE	SIG	Fri, May 16, 2014	99.51	100.58	98.54	98.96
3749	NYSE	SIG	Thu, May 15, 2014	99.74	100.39	95.03	98.79
3748	NYSE	SIG	Wed, May 14, 2014	100.07	101.08	99.97	100.11
3747	NYSE	SIG	Tue, May 13, 2014	100.97	102.82	100.15	100.33
3746	NYSE	SIG	Mon, May 12, 2014	101.12	102.93	100.77	100.97
3745	NYSE	SIG	Fri, May 9, 2014	101.73	102.21	99.89	100.94
3744	NYSE	SIG	Thu, May 8, 2014	101.42	103.77	100.89	101.92
3743	NYSE	SIG	Wed, May 7, 2014	101.32	101.84	99.20	101.74
3742	NYSE	SIG	Tue, May 6, 2014	102.66	103.01	101.14	101.29
3741	NYSE	SIG	Mon, May 5, 2014	103.24	104.01	101.80	103.05
3740	NYSE	SIG	Fri, May 2, 2014	102.73	104.55	102.43	103.71
3739	NYSE	SIG	Thu, May 1, 2014	101.49	103.00	100.55	102.59
3738	NYSE	SIG	Wed, Apr 30, 2014	99.98	101.48	99.69	101.32
3737	NYSE	SIG	Tue, Apr 29, 2014	99.43	100.78	99.27	100.14
3736	NYSE	SIG	Mon, Apr 28, 2014	100.00	100.18	98.00	99.07
3735	NYSE	SIG	Fri, Apr 25, 2014	100.00	100.61	98.76	99.34
3734	NYSE	SIG	Thu, Apr 24, 2014	99.79	100.82	97.91	100.18
3733	NYSE	SIG	Wed, Apr 23, 2014	99.80	100.63	99.47	99.65
3732	NYSE	SIG	Tue, Apr 22, 2014	100.42	101.04	99.78	99.84
3731	NYSE	SIG	Mon, Apr 21, 2014	100.29	101.24	99.39	100.43
3730	NYSE	SIG	Thu, Apr 17, 2014	103.35	103.35	99.81	100.45
3729	NYSE	SIG	Wed, Apr 16, 2014	101.29	102.29	100.37	101.28
3728	NYSE	SIG	Tue, Apr 15, 2014	102.28	102.32	99.14	100.77
3727	NYSE	SIG	Mon, Apr 14, 2014	102.72	102.99	101.23	102.05
3726	NYSE	SIG	Fri, Apr 11, 2014	102.06	102.93	100.52	101.45
3725	NYSE	SIG	Thu, Apr 10, 2014	105.76	106.68	102.76	103.11
3724	NYSE	SIG	Wed, Apr 9, 2014	104.11	105.14	103.07	104.85
3723	NYSE	SIG	Tue, Apr 8, 2014	103.66	104.23	102.57	104.03
3722	NYSE	SIG	Mon, Apr 7, 2014	104.34	105.27	101.87	102.51
3721	NYSE	SIG	Fri, Apr 4, 2014	107.51	107.70	104.42	104.79
3720	NYSE	SIG	Thu, Apr 3, 2014	106.93	107.37	106.62	107.11
3719	NYSE	SIG	Wed, Apr 2, 2014	106.97	107.74	106.63	106.95
3718	NYSE	SIG	Tue, Apr 1, 2014	106.05	107.27	105.72	106.73
3717	NYSE	SIG	Mon, Mar 31, 2014	106.51	106.99	104.29	105.86
3716	NYSE	SIG	Fri, Mar 28, 2014	106.17	106.76	104.33	105.97
3715	NYSE	SIG	Thu, Mar 27, 2014	101.95	107.38	101.01	105.03
3714	NYSE	SIG	Wed, Mar 26, 2014	100.24	101.27	97.36	98.35
3713	NYSE	SIG	Tue, Mar 25, 2014	99.86	100.50	98.29	99.51
3712	NYSE	SIG	Mon, Mar 24, 2014	100.80	101.24	98.25	99.16
3711	NYSE	SIG	Fri, Mar 21, 2014	101.69	101.99	99.97	99.97
3710	NYSE	SIG	Thu, Mar 20, 2014	101.49	102.08	100.65	102.01
3709	NYSE	SIG	Wed, Mar 19, 2014	101.51	102.37	101.07	102.15
3708	NYSE	SIG	Tue, Mar 18, 2014	100.80	102.44	100.75	101.85
3707	NYSE	SIG	Mon, Mar 17, 2014	99.00	100.83	98.61	100.81
3706	NYSE	SIG	Fri, Mar 14, 2014	97.79	98.92	97.43	98.80
3705	NYSE	SIG	Thu, Mar 13, 2014	97.44	99.08	96.84	98.00
3704	NYSE	SIG	Wed, Mar 12, 2014	97.15	97.71	96.26	97.40
3703	NYSE	SIG	Tue, Mar 11, 2014	97.81	98.26	96.84	97.49
3702	NYSE	SIG	Mon, Mar 10, 2014	98.74	99.21	97.27	97.78
3701	NYSE	SIG	Fri, Mar 7, 2014	98.50	99.50	97.71	99.04
3700	NYSE	SIG	Thu, Mar 6, 2014	97.55	98.81	97.28	98.50
3699	NYSE	SIG	Wed, Mar 5, 2014	98.21	98.21	96.92	97.29
3698	NYSE	SIG	Tue, Mar 4, 2014	96.35	98.65	96.11	98.60
3697	NYSE	SIG	Mon, Mar 3, 2014	94.21	96.11	93.95	95.39
3696	NYSE	SIG	Fri, Feb 28, 2014	95.72	96.55	95.00	95.55
3695	NYSE	SIG	Thu, Feb 27, 2014	95.47	96.35	94.51	95.72
3694	NYSE	SIG	Wed, Feb 26, 2014	94.97	97.04	94.89	95.60
3693	NYSE	SIG	Tue, Feb 25, 2014	94.01	95.83	94.01	95.39
3692	NYSE	SIG	Mon, Feb 24, 2014	94.93	95.02	94.04	94.28
3691	NYSE	SIG	Fri, Feb 21, 2014	95.19	95.30	93.89	94.34
3690	NYSE	SIG	Thu, Feb 20, 2014	93.88	95.05	93.22	94.22
3689	NYSE	SIG	Wed, Feb 19, 2014	88.87	94.16	88.68	93.65
3688	NYSE	SIG	Tue, Feb 18, 2014	79.67	80.14	79.15	79.27
3687	NYSE	SIG	Fri, Feb 14, 2014	79.25	79.84	78.77	79.28
3686	NYSE	SIG	Thu, Feb 13, 2014	78.40	79.78	78.40	79.53
3685	NYSE	SIG	Wed, Feb 12, 2014	79.66	79.66	78.33	79.00
3684	NYSE	SIG	Tue, Feb 11, 2014	79.45	80.62	79.13	79.66
3683	NYSE	SIG	Mon, Feb 10, 2014	79.34	80.01	78.52	79.38
3682	NYSE	SIG	Fri, Feb 7, 2014	80.44	81.28	78.77	79.20
3681	NYSE	SIG	Thu, Feb 6, 2014	76.84	78.51	75.92	78.44
3680	NYSE	SIG	Wed, Feb 5, 2014	75.13	76.83	74.47	76.60
3679	NYSE	SIG	Tue, Feb 4, 2014	76.00	77.06	75.20	75.28
3678	NYSE	SIG	Mon, Feb 3, 2014	79.83	79.83	75.55	75.98
3677	NYSE	SIG	Fri, Jan 31, 2014	79.34	80.67	79.26	79.55
3676	NYSE	SIG	Thu, Jan 30, 2014	79.72	80.92	79.46	80.86
3675	NYSE	SIG	Wed, Jan 29, 2014	79.50	80.07	78.88	79.55
3674	NYSE	SIG	Tue, Jan 28, 2014	78.90	79.98	78.90	79.95
3673	NYSE	SIG	Mon, Jan 27, 2014	76.97	79.69	76.78	79.02
3672	NYSE	SIG	Fri, Jan 24, 2014	75.38	75.65	74.34	74.47
3671	NYSE	SIG	Thu, Jan 23, 2014	75.34	75.83	74.94	75.80
3670	NYSE	SIG	Wed, Jan 22, 2014	75.61	75.96	75.01	75.70
3669	NYSE	SIG	Tue, Jan 21, 2014	75.77	75.97	74.86	75.33
3668	NYSE	SIG	Fri, Jan 17, 2014	73.34	75.45	73.06	75.42
3667	NYSE	SIG	Thu, Jan 16, 2014	73.16	73.50	72.23	73.10
3666	NYSE	SIG	Wed, Jan 15, 2014	72.74	73.41	72.18	73.22
3665	NYSE	SIG	Tue, Jan 14, 2014	69.90	72.82	69.58	72.67
3664	NYSE	SIG	Mon, Jan 13, 2014	71.27	71.60	69.49	70.12
3663	NYSE	SIG	Fri, Jan 10, 2014	73.77	74.00	71.40	71.43
3662	NYSE	SIG	Thu, Jan 9, 2014	74.34	75.70	73.20	73.63
3661	NYSE	SIG	Wed, Jan 8, 2014	79.91	79.93	79.27	79.67
3660	NYSE	SIG	Tue, Jan 7, 2014	79.45	80.14	78.67	80.06
3659	NYSE	SIG	Mon, Jan 6, 2014	79.37	80.18	78.79	79.32
3658	NYSE	SIG	Fri, Jan 3, 2014	78.93	79.87	78.48	78.72
3657	NYSE	SIG	Thu, Jan 2, 2014	78.71	79.53	78.33	78.71
3656	NYSE	SIG	Tue, Dec 31, 2013	78.55	79.13	78.29	78.70
3655	NYSE	SIG	Mon, Dec 30, 2013	78.09	78.85	77.55	78.54
3654	NYSE	SIG	Fri, Dec 27, 2013	78.45	78.93	77.70	77.93
3653	NYSE	SIG	Thu, Dec 26, 2013	78.00	78.80	77.80	78.43
3652	NYSE	SIG	Tue, Dec 24, 2013	77.72	78.50	77.72	77.84
3651	NYSE	SIG	Mon, Dec 23, 2013	77.67	79.06	77.01	77.49
3650	NYSE	SIG	Fri, Dec 20, 2013	76.43	77.51	76.28	77.44
3649	NYSE	SIG	Thu, Dec 19, 2013	76.94	77.03	75.46	76.06
3648	NYSE	SIG	Wed, Dec 18, 2013	76.10	76.93	75.05	76.93
3647	NYSE	SIG	Tue, Dec 17, 2013	76.29	76.67	75.19	75.81
3646	NYSE	SIG	Mon, Dec 16, 2013	75.72	76.47	75.65	76.22
3645	NYSE	SIG	Fri, Dec 13, 2013	75.27	75.79	75.06	75.43
3644	NYSE	SIG	Thu, Dec 12, 2013	75.28	75.68	75.02	75.18
3643	NYSE	SIG	Wed, Dec 11, 2013	76.04	76.67	75.00	75.22
3642	NYSE	SIG	Tue, Dec 10, 2013	75.65	76.55	75.50	76.14
3641	NYSE	SIG	Mon, Dec 9, 2013	76.32	76.73	75.69	75.80
3640	NYSE	SIG	Fri, Dec 6, 2013	78.98	78.98	76.03	76.26
3639	NYSE	SIG	Thu, Dec 5, 2013	75.88	76.11	74.91	75.69
3638	NYSE	SIG	Wed, Dec 4, 2013	78.08	78.62	74.72	75.02
3637	NYSE	SIG	Tue, Dec 3, 2013	78.20	78.52	75.39	75.55
3636	NYSE	SIG	Mon, Dec 2, 2013	76.11	77.98	76.11	76.49
3635	NYSE	SIG	Fri, Nov 29, 2013	76.34	77.34	76.34	76.84
3634	NYSE	SIG	Wed, Nov 27, 2013	78.88	78.99	76.66	77.16
3633	NYSE	SIG	Tue, Nov 26, 2013	76.71	78.23	76.15	77.81
3632	NYSE	SIG	Mon, Nov 25, 2013	77.18	77.46	76.30	76.47
3631	NYSE	SIG	Fri, Nov 22, 2013	77.39	78.13	76.68	77.14
3630	NYSE	SIG	Thu, Nov 21, 2013	77.24	77.92	76.59	77.44
3629	NYSE	SIG	Wed, Nov 20, 2013	77.31	77.64	76.55	77.00
3628	NYSE	SIG	Tue, Nov 19, 2013	77.75	78.24	76.82	76.95
3627	NYSE	SIG	Mon, Nov 18, 2013	79.08	79.32	77.59	77.95
3626	NYSE	SIG	Fri, Nov 15, 2013	78.34	79.05	78.23	78.72
3625	NYSE	SIG	Thu, Nov 14, 2013	77.71	78.47	77.32	78.34
3624	NYSE	SIG	Wed, Nov 13, 2013	76.57	77.82	76.05	77.63
3623	NYSE	SIG	Tue, Nov 12, 2013	74.90	76.94	74.90	76.92
3622	NYSE	SIG	Mon, Nov 11, 2013	74.87	75.51	74.69	75.01
3621	NYSE	SIG	Fri, Nov 8, 2013	74.08	75.19	74.08	74.87
3620	NYSE	SIG	Thu, Nov 7, 2013	77.28	78.00	73.95	73.96
3619	NYSE	SIG	Wed, Nov 6, 2013	77.30	77.58	76.70	77.15
3618	NYSE	SIG	Tue, Nov 5, 2013	75.84	77.25	75.17	77.03
3617	NYSE	SIG	Mon, Nov 4, 2013	75.64	76.25	75.54	75.92
3616	NYSE	SIG	Fri, Nov 1, 2013	74.93	75.67	74.44	75.22
3615	NYSE	SIG	Thu, Oct 31, 2013	75.19	75.49	74.49	74.66
3614	NYSE	SIG	Wed, Oct 30, 2013	75.76	76.15	74.73	75.05
3613	NYSE	SIG	Tue, Oct 29, 2013	75.69	76.07	75.08	75.49
3612	NYSE	SIG	Mon, Oct 28, 2013	75.86	76.28	75.02	75.61
3611	NYSE	SIG	Fri, Oct 25, 2013	76.00	76.28	75.25	75.71
3610	NYSE	SIG	Thu, Oct 24, 2013	75.79	76.47	75.54	75.70
3609	NYSE	SIG	Wed, Oct 23, 2013	75.74	76.35	75.65	75.78
3608	NYSE	SIG	Tue, Oct 22, 2013	76.65	77.25	76.07	76.23
3607	NYSE	SIG	Mon, Oct 21, 2013	76.26	77.00	75.56	76.56
3606	NYSE	SIG	Fri, Oct 18, 2013	75.51	76.07	75.12	76.06
3605	NYSE	SIG	Thu, Oct 17, 2013	74.10	75.27	73.94	74.93
3604	NYSE	SIG	Wed, Oct 16, 2013	72.99	74.51	72.42	74.34
3603	NYSE	SIG	Tue, Oct 15, 2013	72.73	73.06	72.34	72.63
3602	NYSE	SIG	Mon, Oct 14, 2013	72.11	73.12	71.97	72.94
3601	NYSE	SIG	Fri, Oct 11, 2013	70.87	72.83	70.19	72.82
3600	NYSE	SIG	Thu, Oct 10, 2013	70.57	70.93	70.27	70.88
3599	NYSE	SIG	Wed, Oct 9, 2013	71.52	71.52	69.49	69.58
3598	NYSE	SIG	Tue, Oct 8, 2013	72.52	73.14	70.59	70.93
3597	NYSE	SIG	Mon, Oct 7, 2013	73.50	73.51	72.28	72.29
3596	NYSE	SIG	Fri, Oct 4, 2013	71.48	73.08	71.18	72.74
3595	NYSE	SIG	Thu, Oct 3, 2013	71.96	72.64	71.30	71.64
3594	NYSE	SIG	Wed, Oct 2, 2013	71.98	72.31	71.14	72.15
3593	NYSE	SIG	Tue, Oct 1, 2013	71.88	73.18	71.35	72.04
3592	NYSE	SIG	Mon, Sep 30, 2013	71.28	71.79	70.45	71.65
3591	NYSE	SIG	Fri, Sep 27, 2013	71.37	72.06	70.65	71.94
3590	NYSE	SIG	Thu, Sep 26, 2013	70.84	71.24	70.38	70.69
3589	NYSE	SIG	Wed, Sep 25, 2013	71.00	71.00	70.27	70.64
3588	NYSE	SIG	Tue, Sep 24, 2013	71.21	71.91	70.72	70.75
3587	NYSE	SIG	Mon, Sep 23, 2013	71.44	71.63	70.52	71.06
3586	NYSE	SIG	Fri, Sep 20, 2013	72.62	73.57	71.33	71.33
3585	NYSE	SIG	Thu, Sep 19, 2013	70.84	72.40	70.69	71.89
3584	NYSE	SIG	Wed, Sep 18, 2013	69.38	70.67	69.30	70.43
3583	NYSE	SIG	Tue, Sep 17, 2013	69.33	69.34	68.56	69.21
3582	NYSE	SIG	Mon, Sep 16, 2013	70.31	70.31	68.96	69.13
3581	NYSE	SIG	Fri, Sep 13, 2013	68.47	69.14	68.17	68.62
3580	NYSE	SIG	Thu, Sep 12, 2013	69.02	69.74	68.18	68.20
3579	NYSE	SIG	Wed, Sep 11, 2013	69.71	70.00	68.62	69.11
3578	NYSE	SIG	Tue, Sep 10, 2013	69.08	70.02	68.84	69.70
3577	NYSE	SIG	Mon, Sep 9, 2013	68.00	68.75	67.51	68.48
3576	NYSE	SIG	Fri, Sep 6, 2013	67.47	67.63	66.26	66.98
3575	NYSE	SIG	Thu, Sep 5, 2013	66.84	67.41	66.47	67.02
3574	NYSE	SIG	Wed, Sep 4, 2013	66.51	67.06	66.31	66.62
3573	NYSE	SIG	Tue, Sep 3, 2013	67.33	67.46	65.91	66.56
3572	NYSE	SIG	Fri, Aug 30, 2013	66.95	67.45	66.07	66.40
3571	NYSE	SIG	Thu, Aug 29, 2013	67.50	67.50	66.21	67.00
3570	NYSE	SIG	Wed, Aug 28, 2013	68.11	70.66	67.96	69.83
3569	NYSE	SIG	Tue, Aug 27, 2013	70.70	71.13	67.37	67.81
3568	NYSE	SIG	Mon, Aug 26, 2013	71.88	72.13	70.76	71.18
3567	NYSE	SIG	Fri, Aug 23, 2013	70.56	71.83	70.02	71.65
3566	NYSE	SIG	Thu, Aug 22, 2013	72.05	72.67	70.02	70.33
3565	NYSE	SIG	Wed, Aug 21, 2013	73.10	73.39	71.66	71.78
3564	NYSE	SIG	Tue, Aug 20, 2013	72.82	73.97	72.09	73.24
3563	NYSE	SIG	Mon, Aug 19, 2013	72.26	73.74	72.00	72.66
3562	NYSE	SIG	Fri, Aug 16, 2013	72.50	73.26	72.04	72.21
3561	NYSE	SIG	Thu, Aug 15, 2013	73.30	73.54	72.16	72.51
3560	NYSE	SIG	Wed, Aug 14, 2013	75.73	75.95	74.19	74.21
3559	NYSE	SIG	Tue, Aug 13, 2013	74.21	76.15	74.08	75.61
3558	NYSE	SIG	Mon, Aug 12, 2013	73.54	74.66	73.21	74.37
3557	NYSE	SIG	Fri, Aug 9, 2013	73.71	74.01	73.14	73.90
3556	NYSE	SIG	Thu, Aug 8, 2013	73.49	74.05	73.08	73.84
3555	NYSE	SIG	Wed, Aug 7, 2013	73.21	73.77	72.09	73.02
3554	NYSE	SIG	Tue, Aug 6, 2013	74.17	74.17	72.89	73.29
3553	NYSE	SIG	Mon, Aug 5, 2013	74.36	75.09	73.86	74.25
3552	NYSE	SIG	Fri, Aug 2, 2013	74.21	74.94	73.48	74.39
3551	NYSE	SIG	Thu, Aug 1, 2013	73.16	75.63	73.12	74.65
3550	NYSE	SIG	Wed, Jul 31, 2013	72.20	73.52	71.84	73.11
3549	NYSE	SIG	Tue, Jul 30, 2013	72.02	72.35	71.28	71.98
3548	NYSE	SIG	Mon, Jul 29, 2013	72.00	72.50	71.52	71.89
3547	NYSE	SIG	Fri, Jul 26, 2013	71.54	71.98	70.91	71.94
3546	NYSE	SIG	Thu, Jul 25, 2013	71.09	72.05	70.90	71.91
3545	NYSE	SIG	Wed, Jul 24, 2013	72.00	72.13	71.28	71.45
3544	NYSE	SIG	Tue, Jul 23, 2013	71.93	71.98	71.56	71.88
3543	NYSE	SIG	Mon, Jul 22, 2013	71.51	71.92	71.44	71.80
3542	NYSE	SIG	Fri, Jul 19, 2013	71.47	71.84	71.31	71.58
3541	NYSE	SIG	Thu, Jul 18, 2013	71.12	72.01	70.95	71.55
3540	NYSE	SIG	Wed, Jul 17, 2013	70.74	71.12	70.34	70.79
3539	NYSE	SIG	Tue, Jul 16, 2013	71.97	72.05	69.68	70.27
3538	NYSE	SIG	Mon, Jul 15, 2013	71.36	71.86	71.06	71.72
3537	NYSE	SIG	Fri, Jul 12, 2013	71.11	71.85	70.94	71.36
3536	NYSE	SIG	Thu, Jul 11, 2013	71.24	71.34	70.57	71.01
3535	NYSE	SIG	Wed, Jul 10, 2013	70.48	70.67	69.89	70.26
3534	NYSE	SIG	Tue, Jul 9, 2013	70.37	70.97	70.37	70.65
3533	NYSE	SIG	Mon, Jul 8, 2013	66.62	70.69	66.62	70.01
3532	NYSE	SIG	Fri, Jul 5, 2013	68.47	70.14	68.47	70.11
3531	NYSE	SIG	Wed, Jul 3, 2013	67.34	68.18	67.21	68.11
3530	NYSE	SIG	Mon, Jul 1, 2013	67.96	68.35	66.94	68.08
3529	NYSE	SIG	Fri, Jun 28, 2013	67.28	68.40	66.97	67.43
3528	NYSE	SIG	Thu, Jun 27, 2013	67.51	68.19	67.35	67.51
3527	NYSE	SIG	Wed, Jun 26, 2013	66.95	67.67	66.53	66.96
3526	NYSE	SIG	Tue, Jun 25, 2013	65.69	66.91	65.12	66.51
3525	NYSE	SIG	Mon, Jun 24, 2013	65.47	65.77	64.95	65.14
3524	NYSE	SIG	Fri, Jun 21, 2013	67.06	67.21	65.71	66.27
3523	NYSE	SIG	Thu, Jun 20, 2013	68.58	68.58	66.56	66.76
3522	NYSE	SIG	Wed, Jun 19, 2013	70.00	70.67	69.35	69.37
3521	NYSE	SIG	Tue, Jun 18, 2013	68.44	69.94	68.41	69.91
3520	NYSE	SIG	Mon, Jun 17, 2013	68.57	69.10	67.64	67.97
3519	NYSE	SIG	Fri, Jun 14, 2013	67.68	68.50	67.24	68.16
3518	NYSE	SIG	Thu, Jun 13, 2013	67.03	67.77	67.02	67.63
3517	NYSE	SIG	Wed, Jun 12, 2013	67.82	68.22	66.66	66.69
3516	NYSE	SIG	Tue, Jun 11, 2013	67.43	67.84	67.16	67.39
3515	NYSE	SIG	Mon, Jun 10, 2013	68.99	69.10	68.32	68.56
3514	NYSE	SIG	Fri, Jun 7, 2013	68.13	69.01	67.64	68.65
3513	NYSE	SIG	Thu, Jun 6, 2013	66.82	67.64	66.66	67.64
3512	NYSE	SIG	Wed, Jun 5, 2013	67.72	68.12	66.68	66.71
3511	NYSE	SIG	Tue, Jun 4, 2013	68.75	69.01	67.64	67.85
3510	NYSE	SIG	Mon, Jun 3, 2013	68.62	68.83	67.72	68.70
3509	NYSE	SIG	Fri, May 31, 2013	68.42	68.94	67.97	68.51
3508	NYSE	SIG	Thu, May 30, 2013	68.76	69.00	68.38	68.75
3507	NYSE	SIG	Wed, May 29, 2013	68.86	69.10	67.94	68.48
3506	NYSE	SIG	Tue, May 28, 2013	70.60	70.60	69.18	69.51
3505	NYSE	SIG	Fri, May 24, 2013	69.91	70.11	69.26	69.88
3504	NYSE	SIG	Thu, May 23, 2013	70.47	71.25	69.18	70.68
3503	NYSE	SIG	Wed, May 22, 2013	72.01	72.52	71.28	71.63
3502	NYSE	SIG	Tue, May 21, 2013	71.30	71.85	70.52	71.62
3501	NYSE	SIG	Mon, May 20, 2013	70.52	71.05	70.25	71.00
3500	NYSE	SIG	Fri, May 17, 2013	69.96	71.04	69.79	70.77
3499	NYSE	SIG	Thu, May 16, 2013	70.09	70.91	69.31	69.57
3498	NYSE	SIG	Wed, May 15, 2013	69.84	70.63	69.81	70.05
3497	NYSE	SIG	Tue, May 14, 2013	70.45	70.59	69.72	70.03
3496	NYSE	SIG	Mon, May 13, 2013	69.89	70.05	69.40	69.84
3495	NYSE	SIG	Fri, May 10, 2013	69.72	70.19	69.46	69.91
3494	NYSE	SIG	Thu, May 9, 2013	69.88	70.26	69.37	69.76
3493	NYSE	SIG	Wed, May 8, 2013	69.84	70.66	69.01	69.89
3492	NYSE	SIG	Tue, May 7, 2013	70.02	70.13	69.70	69.89
3491	NYSE	SIG	Mon, May 6, 2013	70.00	70.67	69.70	69.87
3490	NYSE	SIG	Fri, May 3, 2013	69.71	70.64	69.70	69.99
3489	NYSE	SIG	Thu, May 2, 2013	68.11	69.59	68.03	69.39
3488	NYSE	SIG	Wed, May 1, 2013	68.33	68.72	67.56	68.03
3487	NYSE	SIG	Tue, Apr 30, 2013	67.67	68.73	67.43	68.73
3486	NYSE	SIG	Mon, Apr 29, 2013	67.29	68.27	67.15	67.85
3485	NYSE	SIG	Fri, Apr 26, 2013	67.89	67.89	66.97	67.16
3484	NYSE	SIG	Thu, Apr 25, 2013	67.74	68.18	67.40	67.95
3483	NYSE	SIG	Wed, Apr 24, 2013	67.18	67.55	67.13	67.28
3482	NYSE	SIG	Tue, Apr 23, 2013	66.73	67.24	66.49	67.16
3481	NYSE	SIG	Mon, Apr 22, 2013	66.22	66.44	65.78	66.30
3480	NYSE	SIG	Fri, Apr 19, 2013	65.75	66.44	65.41	66.14
3479	NYSE	SIG	Thu, Apr 18, 2013	66.00	66.20	65.27	65.63
3478	NYSE	SIG	Wed, Apr 17, 2013	66.53	66.58	65.75	65.88
3477	NYSE	SIG	Tue, Apr 16, 2013	66.24	67.26	66.02	66.98
3476	NYSE	SIG	Mon, Apr 15, 2013	67.65	68.00	65.51	65.61
3475	NYSE	SIG	Fri, Apr 12, 2013	68.94	68.97	67.65	68.00
3474	NYSE	SIG	Thu, Apr 11, 2013	68.65	70.02	68.49	69.00
3473	NYSE	SIG	Wed, Apr 10, 2013	68.29	69.00	68.02	68.61
3472	NYSE	SIG	Tue, Apr 9, 2013	68.71	68.71	67.46	67.98
3471	NYSE	SIG	Mon, Apr 8, 2013	66.95	68.81	66.94	68.54
3470	NYSE	SIG	Fri, Apr 5, 2013	64.72	67.15	64.72	67.04
3469	NYSE	SIG	Thu, Apr 4, 2013	66.89	67.02	65.03	66.02
3468	NYSE	SIG	Wed, Apr 3, 2013	68.44	68.61	66.71	66.93
3467	NYSE	SIG	Tue, Apr 2, 2013	67.79	68.74	67.34	68.21
3466	NYSE	SIG	Mon, Apr 1, 2013	67.00	67.79	66.90	67.55
3465	NYSE	SIG	Thu, Mar 28, 2013	66.55	69.41	65.25	67.00
3464	NYSE	SIG	Wed, Mar 27, 2013	62.40	63.59	61.83	63.27
3463	NYSE	SIG	Tue, Mar 26, 2013	63.09	63.09	62.02	62.77
3462	NYSE	SIG	Mon, Mar 25, 2013	62.50	62.64	61.87	62.43
3461	NYSE	SIG	Fri, Mar 22, 2013	62.79	62.98	62.10	62.47
3460	NYSE	SIG	Thu, Mar 21, 2013	62.81	63.18	61.51	61.83
3459	NYSE	SIG	Wed, Mar 20, 2013	63.33	63.49	62.53	63.10
3458	NYSE	SIG	Tue, Mar 19, 2013	63.08	63.30	62.23	63.15
3457	NYSE	SIG	Mon, Mar 18, 2013	62.46	63.23	62.22	63.06
3456	NYSE	SIG	Fri, Mar 15, 2013	59.97	63.17	59.97	62.87
3455	NYSE	SIG	Thu, Mar 14, 2013	62.19	63.16	61.82	63.07
3454	NYSE	SIG	Wed, Mar 13, 2013	62.22	62.69	61.81	61.98
3453	NYSE	SIG	Tue, Mar 12, 2013	61.71	62.35	61.29	62.18
3452	NYSE	SIG	Mon, Mar 11, 2013	60.75	61.82	60.34	61.72
3451	NYSE	SIG	Fri, Mar 8, 2013	61.22	61.22	60.40	60.76
3450	NYSE	SIG	Thu, Mar 7, 2013	60.52	60.92	60.12	60.77
3449	NYSE	SIG	Wed, Mar 6, 2013	60.25	60.77	60.23	60.41
3448	NYSE	SIG	Tue, Mar 5, 2013	60.09	60.62	59.86	59.98
3447	NYSE	SIG	Mon, Mar 4, 2013	59.55	60.06	58.89	59.78
3446	NYSE	SIG	Fri, Mar 1, 2013	60.12	60.45	58.85	59.69
3445	NYSE	SIG	Thu, Feb 28, 2013	60.99	62.23	60.91	61.22
3444	NYSE	SIG	Wed, Feb 27, 2013	60.94	61.48	60.51	60.88
3443	NYSE	SIG	Tue, Feb 26, 2013	59.98	62.69	59.28	60.93
3442	NYSE	SIG	Mon, Feb 25, 2013	60.32	60.43	59.61	59.64
3441	NYSE	SIG	Fri, Feb 22, 2013	60.15	60.44	59.48	59.94
3440	NYSE	SIG	Thu, Feb 21, 2013	62.13	62.13	59.74	59.79
3439	NYSE	SIG	Wed, Feb 20, 2013	63.13	63.30	61.80	62.12
3438	NYSE	SIG	Tue, Feb 19, 2013	62.27	63.35	62.04	63.15
3437	NYSE	SIG	Fri, Feb 15, 2013	62.75	63.24	61.63	62.09
3436	NYSE	SIG	Thu, Feb 14, 2013	62.38	62.78	62.22	62.66
3435	NYSE	SIG	Wed, Feb 13, 2013	62.60	62.63	62.19	62.50
3434	NYSE	SIG	Tue, Feb 12, 2013	62.93	63.04	62.29	62.49
3433	NYSE	SIG	Mon, Feb 11, 2013	62.99	63.12	62.41	62.74
3432	NYSE	SIG	Fri, Feb 8, 2013	63.17	63.51	62.55	62.91
3431	NYSE	SIG	Thu, Feb 7, 2013	63.37	63.98	62.29	62.92
3430	NYSE	SIG	Wed, Feb 6, 2013	63.10	63.74	63.05	63.45
3429	NYSE	SIG	Tue, Feb 5, 2013	62.96	63.55	62.74	63.44
3428	NYSE	SIG	Mon, Feb 4, 2013	62.99	63.48	62.60	62.76
3427	NYSE	SIG	Fri, Feb 1, 2013	63.00	63.86	62.82	63.43
3426	NYSE	SIG	Thu, Jan 31, 2013	62.72	63.23	62.48	62.58
3425	NYSE	SIG	Wed, Jan 30, 2013	61.92	63.06	61.86	62.77
3424	NYSE	SIG	Tue, Jan 29, 2013	62.00	62.03	61.25	61.98
3423	NYSE	SIG	Mon, Jan 28, 2013	62.00	62.35	61.63	61.92
3422	NYSE	SIG	Fri, Jan 25, 2013	61.42	62.07	61.41	62.05
3421	NYSE	SIG	Thu, Jan 24, 2013	60.69	61.74	60.56	61.21
3420	NYSE	SIG	Wed, Jan 23, 2013	60.90	61.29	60.43	61.13
3419	NYSE	SIG	Tue, Jan 22, 2013	61.12	61.30	60.69	61.22
3418	NYSE	SIG	Fri, Jan 18, 2013	61.00	61.34	60.23	61.30
3417	NYSE	SIG	Thu, Jan 17, 2013	60.33	61.17	60.21	60.95
3416	NYSE	SIG	Wed, Jan 16, 2013	59.86	60.37	59.34	60.04
3415	NYSE	SIG	Tue, Jan 15, 2013	58.76	59.86	58.69	59.86
3414	NYSE	SIG	Mon, Jan 14, 2013	58.46	59.03	58.44	58.94
3413	NYSE	SIG	Fri, Jan 11, 2013	59.45	59.71	58.79	58.87
3412	NYSE	SIG	Thu, Jan 10, 2013	60.01	60.46	59.23	59.37
3411	NYSE	SIG	Wed, Jan 9, 2013	58.43	60.44	58.31	60.01
3410	NYSE	SIG	Tue, Jan 8, 2013	56.27	59.37	56.26	58.70
3409	NYSE	SIG	Mon, Jan 7, 2013	54.29	54.43	52.60	53.83
3408	NYSE	SIG	Fri, Jan 4, 2013	54.33	55.45	53.79	53.87
3407	NYSE	SIG	Thu, Jan 3, 2013	53.67	54.83	53.67	54.19
3406	NYSE	SIG	Wed, Jan 2, 2013	54.58	54.91	53.40	53.84
3405	NYSE	SIG	Mon, Dec 31, 2012	52.79	53.70	52.53	53.40
3404	NYSE	SIG	Fri, Dec 28, 2012	52.92	53.37	52.51	52.93
3403	NYSE	SIG	Thu, Dec 27, 2012	53.41	53.55	52.39	53.09
3402	NYSE	SIG	Wed, Dec 26, 2012	54.65	54.66	52.96	53.08
3401	NYSE	SIG	Mon, Dec 24, 2012	54.99	55.23	54.42	54.64
3400	NYSE	SIG	Fri, Dec 21, 2012	54.72	55.57	54.53	54.96
3399	NYSE	SIG	Thu, Dec 20, 2012	55.98	56.27	54.81	55.34
3398	NYSE	SIG	Wed, Dec 19, 2012	56.50	56.92	55.76	55.77
3397	NYSE	SIG	Tue, Dec 18, 2012	55.67	56.95	55.49	56.49
3396	NYSE	SIG	Mon, Dec 17, 2012	54.70	55.89	54.66	55.43
3395	NYSE	SIG	Fri, Dec 14, 2012	54.90	55.23	54.28	54.48
3394	NYSE	SIG	Thu, Dec 13, 2012	55.08	55.48	54.81	55.07
3393	NYSE	SIG	Wed, Dec 12, 2012	55.11	55.42	54.84	55.14
3392	NYSE	SIG	Tue, Dec 11, 2012	54.33	55.22	54.33	55.09
3391	NYSE	SIG	Mon, Dec 10, 2012	54.04	54.49	53.86	54.06
3390	NYSE	SIG	Fri, Dec 7, 2012	54.13	54.45	53.76	54.06
3389	NYSE	SIG	Thu, Dec 6, 2012	53.86	54.19	53.68	53.99
3388	NYSE	SIG	Wed, Dec 5, 2012	53.96	54.31	53.77	53.82
3387	NYSE	SIG	Tue, Dec 4, 2012	53.95	54.21	53.45	53.90
3386	NYSE	SIG	Mon, Dec 3, 2012	54.17	54.56	53.68	53.96
3385	NYSE	SIG	Fri, Nov 30, 2012	54.27	54.50	53.39	53.75
3384	NYSE	SIG	Thu, Nov 29, 2012	53.50	54.43	53.38	54.21
3383	NYSE	SIG	Wed, Nov 28, 2012	53.55	54.49	53.48	54.33
3382	NYSE	SIG	Tue, Nov 27, 2012	52.79	54.80	52.19	53.87
3381	NYSE	SIG	Mon, Nov 26, 2012	52.04	52.47	51.74	52.16
3380	NYSE	SIG	Fri, Nov 23, 2012	51.87	52.37	51.83	52.26
3379	NYSE	SIG	Wed, Nov 21, 2012	51.50	51.94	51.34	51.57
3378	NYSE	SIG	Tue, Nov 20, 2012	52.40	52.44	50.80	51.52
3377	NYSE	SIG	Mon, Nov 19, 2012	52.06	53.56	51.92	52.99
3376	NYSE	SIG	Fri, Nov 16, 2012	51.52	51.99	50.55	51.58
3375	NYSE	SIG	Thu, Nov 15, 2012	51.78	52.18	51.18	51.24
3374	NYSE	SIG	Wed, Nov 14, 2012	52.40	52.77	51.61	51.68
3373	NYSE	SIG	Tue, Nov 13, 2012	52.25	52.60	51.86	52.34
3372	NYSE	SIG	Mon, Nov 12, 2012	53.36	56.15	52.32	52.36
3371	NYSE	SIG	Fri, Nov 9, 2012	52.68	53.47	52.17	53.14
3370	NYSE	SIG	Thu, Nov 8, 2012	53.05	53.21	52.19	52.30
3369	NYSE	SIG	Wed, Nov 7, 2012	52.69	53.25	52.21	53.06
3368	NYSE	SIG	Tue, Nov 6, 2012	53.07	53.33	52.88	53.33
3367	NYSE	SIG	Mon, Nov 5, 2012	52.95	53.09	52.73	53.05
3366	NYSE	SIG	Fri, Nov 2, 2012	54.15	54.19	52.63	52.66
3365	NYSE	SIG	Thu, Nov 1, 2012	51.80	54.86	51.58	54.00
3364	NYSE	SIG	Wed, Oct 31, 2012	51.39	51.86	51.14	51.76
3363	NYSE	SIG	Fri, Oct 26, 2012	51.62	51.71	51.12	51.46
3362	NYSE	SIG	Thu, Oct 25, 2012	50.56	51.90	50.49	51.71
3361	NYSE	SIG	Wed, Oct 24, 2012	49.56	50.88	49.48	50.14
3360	NYSE	SIG	Tue, Oct 23, 2012	48.88	49.54	48.38	49.32
3359	NYSE	SIG	Mon, Oct 22, 2012	49.74	50.18	49.22	49.57
3358	NYSE	SIG	Fri, Oct 19, 2012	50.95	51.23	49.86	49.92
3357	NYSE	SIG	Thu, Oct 18, 2012	50.98	51.37	50.69	51.16
3356	NYSE	SIG	Wed, Oct 17, 2012	50.63	51.33	50.59	51.02
3355	NYSE	SIG	Tue, Oct 16, 2012	49.71	51.29	49.66	50.56
3354	NYSE	SIG	Mon, Oct 15, 2012	48.94	49.46	48.76	49.43
3353	NYSE	SIG	Fri, Oct 12, 2012	48.17	49.13	48.17	48.80
3352	NYSE	SIG	Thu, Oct 11, 2012	49.55	49.71	48.73	48.84
3351	NYSE	SIG	Wed, Oct 10, 2012	49.34	49.89	49.06	49.20
3350	NYSE	SIG	Tue, Oct 9, 2012	49.57	49.76	48.99	49.20
3349	NYSE	SIG	Mon, Oct 8, 2012	49.84	50.09	49.52	49.72
3348	NYSE	SIG	Fri, Oct 5, 2012	49.98	50.50	49.60	50.00
3347	NYSE	SIG	Thu, Oct 4, 2012	49.40	49.98	49.16	49.64
3346	NYSE	SIG	Wed, Oct 3, 2012	49.32	49.42	48.65	49.11
3345	NYSE	SIG	Tue, Oct 2, 2012	48.85	49.54	48.85	49.23
3344	NYSE	SIG	Mon, Oct 1, 2012	48.83	48.88	47.57	48.50
3343	NYSE	SIG	Fri, Sep 28, 2012	48.42	49.10	48.03	48.76
3342	NYSE	SIG	Thu, Sep 27, 2012	48.55	48.72	48.05	48.57
3341	NYSE	SIG	Wed, Sep 26, 2012	48.84	48.89	47.82	48.39
3340	NYSE	SIG	Tue, Sep 25, 2012	50.08	50.08	48.85	48.87
3339	NYSE	SIG	Mon, Sep 24, 2012	49.80	50.23	49.50	49.73
3338	NYSE	SIG	Fri, Sep 21, 2012	50.97	51.16	49.89	50.00
3337	NYSE	SIG	Thu, Sep 20, 2012	50.16	50.67	49.82	50.58
3336	NYSE	SIG	Wed, Sep 19, 2012	50.14	50.65	50.06	50.45
3335	NYSE	SIG	Tue, Sep 18, 2012	50.71	50.74	49.96	50.04
3334	NYSE	SIG	Mon, Sep 17, 2012	50.81	51.03	50.58	50.70
3333	NYSE	SIG	Fri, Sep 14, 2012	50.43	51.36	50.34	50.85
3332	NYSE	SIG	Thu, Sep 13, 2012	49.11	50.32	49.02	49.97
3331	NYSE	SIG	Wed, Sep 12, 2012	48.03	48.62	47.76	48.30
3330	NYSE	SIG	Tue, Sep 11, 2012	47.40	48.42	47.25	47.93
3329	NYSE	SIG	Mon, Sep 10, 2012	47.59	48.05	47.41	47.58
3328	NYSE	SIG	Fri, Sep 7, 2012	47.55	47.83	47.30	47.55
3327	NYSE	SIG	Thu, Sep 6, 2012	46.23	47.23	46.18	47.17
3326	NYSE	SIG	Wed, Sep 5, 2012	46.04	46.41	45.49	46.12
3325	NYSE	SIG	Tue, Sep 4, 2012	45.89	46.44	45.49	46.18
3324	NYSE	SIG	Fri, Aug 31, 2012	45.50	46.03	45.02	45.86
3323	NYSE	SIG	Thu, Aug 30, 2012	45.57	45.84	44.80	45.21
3322	NYSE	SIG	Wed, Aug 29, 2012	45.90	46.03	45.70	45.90
3321	NYSE	SIG	Tue, Aug 28, 2012	45.75	46.15	45.48	45.71
3320	NYSE	SIG	Mon, Aug 27, 2012	46.92	46.92	45.84	45.90
3319	NYSE	SIG	Fri, Aug 24, 2012	46.67	46.73	45.80	46.54
3318	NYSE	SIG	Thu, Aug 23, 2012	48.01	48.41	46.48	46.88
3317	NYSE	SIG	Wed, Aug 22, 2012	48.41	48.50	47.24	47.50
3316	NYSE	SIG	Tue, Aug 21, 2012	48.68	49.00	48.04	48.40
3315	NYSE	SIG	Mon, Aug 20, 2012	47.05	48.79	47.05	48.68
3314	NYSE	SIG	Fri, Aug 17, 2012	47.00	47.57	46.97	47.50
3313	NYSE	SIG	Thu, Aug 16, 2012	46.66	47.24	46.33	47.06
3312	NYSE	SIG	Wed, Aug 15, 2012	46.78	46.98	46.42	46.47
3311	NYSE	SIG	Tue, Aug 14, 2012	46.94	47.34	46.72	46.96
3310	NYSE	SIG	Mon, Aug 13, 2012	46.58	46.69	46.09	46.60
3309	NYSE	SIG	Fri, Aug 10, 2012	46.67	46.84	46.30	46.57
3308	NYSE	SIG	Thu, Aug 9, 2012	46.14	47.13	46.08	46.89
3307	NYSE	SIG	Wed, Aug 8, 2012	45.02	46.43	44.83	46.28
3306	NYSE	SIG	Tue, Aug 7, 2012	44.27	45.33	44.27	45.13
3305	NYSE	SIG	Mon, Aug 6, 2012	43.75	44.47	43.75	44.15
3304	NYSE	SIG	Fri, Aug 3, 2012	43.09	44.00	43.00	43.58
3303	NYSE	SIG	Thu, Aug 2, 2012	42.42	42.95	42.00	42.60
3302	NYSE	SIG	Wed, Aug 1, 2012	44.09	44.09	42.86	42.91
3301	NYSE	SIG	Tue, Jul 31, 2012	44.34	44.57	43.52	43.92
3300	NYSE	SIG	Mon, Jul 30, 2012	44.82	45.38	44.61	44.97
3299	NYSE	SIG	Fri, Jul 27, 2012	43.93	45.45	43.93	44.90
3298	NYSE	SIG	Thu, Jul 26, 2012	44.15	44.24	43.28	43.70
3297	NYSE	SIG	Wed, Jul 25, 2012	43.24	43.85	42.98	43.47
3296	NYSE	SIG	Tue, Jul 24, 2012	44.13	44.17	42.94	43.23
3295	NYSE	SIG	Mon, Jul 23, 2012	43.71	44.36	43.23	44.07
3294	NYSE	SIG	Fri, Jul 20, 2012	44.81	45.35	44.61	44.93
3293	NYSE	SIG	Thu, Jul 19, 2012	45.04	45.59	44.93	45.19
3292	NYSE	SIG	Wed, Jul 18, 2012	43.87	45.49	43.87	44.93
3291	NYSE	SIG	Tue, Jul 17, 2012	43.24	44.21	42.93	43.88
3290	NYSE	SIG	Mon, Jul 16, 2012	42.74	42.99	42.16	42.75
3289	NYSE	SIG	Fri, Jul 13, 2012	42.25	43.47	42.19	42.91
3288	NYSE	SIG	Thu, Jul 12, 2012	42.20	42.55	40.86	42.21
3287	NYSE	SIG	Wed, Jul 11, 2012	43.64	43.79	42.22	42.49
3286	NYSE	SIG	Tue, Jul 10, 2012	44.25	44.41	43.25	43.54
3285	NYSE	SIG	Mon, Jul 9, 2012	44.30	44.53	43.55	43.94
3284	NYSE	SIG	Fri, Jul 6, 2012	45.46	45.77	44.26	44.49
3283	NYSE	SIG	Thu, Jul 5, 2012	46.18	46.30	45.48	45.88
3282	NYSE	SIG	Tue, Jul 3, 2012	44.97	46.18	44.97	46.02
3281	NYSE	SIG	Mon, Jul 2, 2012	44.24	45.08	44.24	45.00
3280	NYSE	SIG	Fri, Jun 29, 2012	42.91	44.48	42.90	44.01
3279	NYSE	SIG	Thu, Jun 28, 2012	40.85	42.11	40.74	42.08
3278	NYSE	SIG	Wed, Jun 27, 2012	41.53	41.74	41.00	41.29
3277	NYSE	SIG	Tue, Jun 26, 2012	41.44	41.79	40.97	41.45
3276	NYSE	SIG	Mon, Jun 25, 2012	41.57	41.57	40.95	41.27
3275	NYSE	SIG	Fri, Jun 22, 2012	42.27	42.29	41.77	42.05
3274	NYSE	SIG	Thu, Jun 21, 2012	43.56	43.78	41.71	41.94
3273	NYSE	SIG	Wed, Jun 20, 2012	44.12	44.34	43.31	43.62
3272	NYSE	SIG	Tue, Jun 19, 2012	43.56	44.30	43.54	44.07
3271	NYSE	SIG	Mon, Jun 18, 2012	43.07	43.52	42.64	43.42
3270	NYSE	SIG	Fri, Jun 15, 2012	43.51	44.01	42.99	43.20
3269	NYSE	SIG	Thu, Jun 14, 2012	42.67	43.65	42.53	43.27
3268	NYSE	SIG	Wed, Jun 13, 2012	43.50	43.82	42.31	42.52
3267	NYSE	SIG	Tue, Jun 12, 2012	43.06	43.95	43.04	43.83
3266	NYSE	SIG	Mon, Jun 11, 2012	44.25	44.42	42.72	42.80
3265	NYSE	SIG	Fri, Jun 8, 2012	42.97	43.95	42.90	43.85
3264	NYSE	SIG	Thu, Jun 7, 2012	44.07	44.35	43.25	43.31
3263	NYSE	SIG	Wed, Jun 6, 2012	43.15	44.45	42.89	43.79
3262	NYSE	SIG	Tue, Jun 5, 2012	42.36	43.19	42.22	42.99
3261	NYSE	SIG	Mon, Jun 4, 2012	42.59	43.09	41.77	42.61
3260	NYSE	SIG	Fri, Jun 1, 2012	42.50	43.30	42.11	42.59
3259	NYSE	SIG	Thu, May 31, 2012	43.98	44.12	43.15	43.66
3258	NYSE	SIG	Wed, May 30, 2012	43.99	44.21	43.38	43.95
3257	NYSE	SIG	Tue, May 29, 2012	44.33	45.00	43.79	44.22
3256	NYSE	SIG	Fri, May 25, 2012	43.82	44.38	43.11	44.25
3255	NYSE	SIG	Thu, May 24, 2012	43.00	44.91	41.93	44.01
3254	NYSE	SIG	Wed, May 23, 2012	45.75	47.94	45.75	47.75
3253	NYSE	SIG	Tue, May 22, 2012	45.62	46.73	45.36	45.75
3252	NYSE	SIG	Mon, May 21, 2012	44.33	45.64	43.56	45.54
3251	NYSE	SIG	Fri, May 18, 2012	44.09	44.43	43.45	44.04
3250	NYSE	SIG	Thu, May 17, 2012	45.68	45.72	43.80	43.85
3249	NYSE	SIG	Wed, May 16, 2012	45.83	46.77	45.45	45.68
3248	NYSE	SIG	Tue, May 15, 2012	45.25	46.26	45.00	45.59
3247	NYSE	SIG	Mon, May 14, 2012	45.44	45.91	44.58	45.19
3246	NYSE	SIG	Fri, May 11, 2012	46.11	46.91	45.77	45.93
3245	NYSE	SIG	Thu, May 10, 2012	46.54	47.05	46.27	46.40
3244	NYSE	SIG	Wed, May 9, 2012	46.10	47.12	45.90	46.25
3243	NYSE	SIG	Tue, May 8, 2012	47.33	47.43	44.98	46.48
3242	NYSE	SIG	Mon, May 7, 2012	47.37	48.20	47.28	47.86
3241	NYSE	SIG	Fri, May 4, 2012	48.14	48.42	47.33	47.55
3240	NYSE	SIG	Thu, May 3, 2012	49.10	49.49	48.08	48.44
3239	NYSE	SIG	Wed, May 2, 2012	48.70	49.39	48.46	49.29
3238	NYSE	SIG	Tue, May 1, 2012	48.49	49.91	48.24	49.08
3237	NYSE	SIG	Mon, Apr 30, 2012	47.39	48.86	47.37	48.77
3236	NYSE	SIG	Fri, Apr 27, 2012	48.14	48.15	47.31	47.86
3235	NYSE	SIG	Thu, Apr 26, 2012	46.92	48.00	46.75	47.81
3234	NYSE	SIG	Wed, Apr 25, 2012	46.33	47.16	46.19	47.03
3233	NYSE	SIG	Tue, Apr 24, 2012	47.34	47.48	45.76	46.20
3232	NYSE	SIG	Mon, Apr 23, 2012	46.84	47.70	46.82	47.26
3231	NYSE	SIG	Fri, Apr 20, 2012	46.93	47.73	46.89	47.65
3230	NYSE	SIG	Thu, Apr 19, 2012	47.52	47.54	46.04	46.80
3229	NYSE	SIG	Wed, Apr 18, 2012	47.43	47.67	47.07	47.47
3228	NYSE	SIG	Tue, Apr 17, 2012	47.61	48.45	47.56	48.02
3227	NYSE	SIG	Mon, Apr 16, 2012	46.88	47.65	46.32	47.11
3226	NYSE	SIG	Fri, Apr 13, 2012	46.85	46.95	46.45	46.60
3225	NYSE	SIG	Thu, Apr 12, 2012	46.49	47.56	46.24	47.07
3224	NYSE	SIG	Wed, Apr 11, 2012	45.79	46.53	45.68	46.47
3223	NYSE	SIG	Tue, Apr 10, 2012	47.00	47.11	44.86	45.17
3222	NYSE	SIG	Mon, Apr 9, 2012	47.25	47.32	46.64	47.18
3221	NYSE	SIG	Thu, Apr 5, 2012	47.70	48.72	47.68	48.09
3220	NYSE	SIG	Wed, Apr 4, 2012	47.70	48.34	47.33	47.96
3219	NYSE	SIG	Tue, Apr 3, 2012	47.12	48.47	46.91	48.12
3218	NYSE	SIG	Mon, Apr 2, 2012	47.25	48.05	47.08	47.31
3217	NYSE	SIG	Fri, Mar 30, 2012	48.78	48.82	47.26	47.28
3216	NYSE	SIG	Thu, Mar 29, 2012	48.56	48.85	47.77	48.60
3215	NYSE	SIG	Wed, Mar 28, 2012	49.57	49.66	48.60	48.96
3214	NYSE	SIG	Tue, Mar 27, 2012	50.25	50.38	49.50	49.50
3213	NYSE	SIG	Mon, Mar 26, 2012	49.94	50.61	49.80	50.35
3212	NYSE	SIG	Fri, Mar 23, 2012	48.96	49.66	48.63	49.49
3211	NYSE	SIG	Thu, Mar 22, 2012	49.74	50.83	48.53	49.21
3210	NYSE	SIG	Wed, Mar 21, 2012	50.47	51.44	50.31	51.26
3209	NYSE	SIG	Tue, Mar 20, 2012	49.60	50.63	49.24	50.48
3208	NYSE	SIG	Mon, Mar 19, 2012	49.12	49.67	48.71	49.57
3207	NYSE	SIG	Fri, Mar 16, 2012	49.52	49.53	49.06	49.29
3206	NYSE	SIG	Thu, Mar 15, 2012	49.78	49.82	49.14	49.53
3205	NYSE	SIG	Wed, Mar 14, 2012	49.36	50.04	49.10	49.97
3204	NYSE	SIG	Tue, Mar 13, 2012	48.92	49.56	48.61	49.51
3203	NYSE	SIG	Mon, Mar 12, 2012	48.66	49.06	48.52	48.87
3202	NYSE	SIG	Fri, Mar 9, 2012	48.52	49.29	48.15	48.88
3201	NYSE	SIG	Thu, Mar 8, 2012	47.51	48.52	47.17	48.41
3200	NYSE	SIG	Wed, Mar 7, 2012	47.53	47.53	46.91	47.22
3199	NYSE	SIG	Tue, Mar 6, 2012	47.38	47.56	46.79	47.07
3198	NYSE	SIG	Mon, Mar 5, 2012	47.54	48.31	47.38	48.03
3197	NYSE	SIG	Fri, Mar 2, 2012	47.73	48.39	47.73	48.00
3196	NYSE	SIG	Thu, Mar 1, 2012	47.15	48.38	47.15	47.67
3195	NYSE	SIG	Wed, Feb 29, 2012	47.67	47.93	46.70	46.90
3194	NYSE	SIG	Tue, Feb 28, 2012	47.96	48.08	47.43	47.70
3193	NYSE	SIG	Mon, Feb 27, 2012	47.88	48.40	47.63	47.80
3192	NYSE	SIG	Fri, Feb 24, 2012	47.89	48.44	47.79	47.96
3191	NYSE	SIG	Thu, Feb 23, 2012	47.91	48.27	47.42	47.97
3190	NYSE	SIG	Wed, Feb 22, 2012	46.99	47.74	46.95	47.52
3189	NYSE	SIG	Tue, Feb 21, 2012	47.22	47.56	46.72	46.82
3188	NYSE	SIG	Fri, Feb 17, 2012	47.28	48.26	47.13	47.15
3187	NYSE	SIG	Thu, Feb 16, 2012	46.20	47.31	45.77	46.86
3186	NYSE	SIG	Wed, Feb 15, 2012	46.98	47.00	45.79	46.10
3185	NYSE	SIG	Tue, Feb 14, 2012	45.43	46.74	45.29	46.62
3184	NYSE	SIG	Mon, Feb 13, 2012	45.31	45.88	45.17	45.49
3183	NYSE	SIG	Fri, Feb 10, 2012	44.40	45.12	44.40	44.55
3182	NYSE	SIG	Thu, Feb 9, 2012	44.88	45.02	43.98	44.64
3181	NYSE	SIG	Wed, Feb 8, 2012	45.44	45.44	44.76	45.01
3180	NYSE	SIG	Tue, Feb 7, 2012	46.08	46.11	45.24	45.30
3179	NYSE	SIG	Mon, Feb 6, 2012	46.32	46.75	45.80	46.09
3178	NYSE	SIG	Fri, Feb 3, 2012	46.54	47.20	46.45	46.55
3177	NYSE	SIG	Thu, Feb 2, 2012	46.44	46.67	45.90	46.13
3176	NYSE	SIG	Wed, Feb 1, 2012	45.81	47.14	45.58	46.42
3175	NYSE	SIG	Tue, Jan 31, 2012	46.42	46.43	45.27	45.58
3174	NYSE	SIG	Mon, Jan 30, 2012	46.13	46.36	45.55	46.03
3173	NYSE	SIG	Fri, Jan 27, 2012	46.54	47.23	46.30	46.46
3172	NYSE	SIG	Thu, Jan 26, 2012	47.52	47.67	46.62	46.97
3171	NYSE	SIG	Wed, Jan 25, 2012	46.65	47.57	46.57	47.38
3170	NYSE	SIG	Tue, Jan 24, 2012	46.47	47.23	46.41	47.16
3169	NYSE	SIG	Mon, Jan 23, 2012	46.63	47.42	46.32	46.92
3168	NYSE	SIG	Fri, Jan 20, 2012	47.02	47.28	46.36	46.71
3167	NYSE	SIG	Thu, Jan 19, 2012	45.06	47.17	44.84	47.00
3166	NYSE	SIG	Wed, Jan 18, 2012	45.06	45.33	44.86	45.11
3165	NYSE	SIG	Tue, Jan 17, 2012	45.18	45.27	44.52	45.00
3164	NYSE	SIG	Fri, Jan 13, 2012	44.20	44.95	43.98	44.72
3163	NYSE	SIG	Thu, Jan 12, 2012	45.06	45.13	44.44	44.88
3162	NYSE	SIG	Wed, Jan 11, 2012	43.51	45.40	43.48	45.06
3161	NYSE	SIG	Tue, Jan 10, 2012	43.41	45.00	43.17	44.05
3160	NYSE	SIG	Mon, Jan 9, 2012	46.39	47.33	46.39	47.02
3159	NYSE	SIG	Fri, Jan 6, 2012	46.57	47.10	46.22	46.69
3158	NYSE	SIG	Thu, Jan 5, 2012	45.46	47.20	44.64	46.77
3157	NYSE	SIG	Wed, Jan 4, 2012	45.55	46.61	45.38	46.02
3156	NYSE	SIG	Tue, Jan 3, 2012	44.80	46.36	44.65	46.10
3155	NYSE	SIG	Fri, Dec 30, 2011	43.94	44.36	43.64	43.96
3154	NYSE	SIG	Thu, Dec 29, 2011	43.38	44.03	43.11	43.88
3153	NYSE	SIG	Wed, Dec 28, 2011	43.78	44.03	42.86	43.34
3152	NYSE	SIG	Tue, Dec 27, 2011	43.36	44.04	43.08	43.98
3151	NYSE	SIG	Fri, Dec 23, 2011	43.43	43.66	43.13	43.65
3150	NYSE	SIG	Thu, Dec 22, 2011	43.87	44.49	43.09	43.18
3149	NYSE	SIG	Wed, Dec 21, 2011	43.08	44.09	42.85	44.01
3148	NYSE	SIG	Tue, Dec 20, 2011	42.88	43.40	42.74	43.10
3147	NYSE	SIG	Mon, Dec 19, 2011	44.49	44.49	41.77	41.95
3146	NYSE	SIG	Fri, Dec 16, 2011	43.12	44.66	43.09	44.36
3145	NYSE	SIG	Thu, Dec 15, 2011	42.64	42.92	42.15	42.76
3144	NYSE	SIG	Wed, Dec 14, 2011	42.10	42.49	41.54	41.95
3143	NYSE	SIG	Tue, Dec 13, 2011	44.29	44.54	42.00	42.36
3142	NYSE	SIG	Mon, Dec 12, 2011	44.50	44.50	43.54	44.32
3141	NYSE	SIG	Fri, Dec 9, 2011	44.27	45.82	44.00	45.08
3140	NYSE	SIG	Thu, Dec 8, 2011	44.81	45.36	44.00	44.14
3139	NYSE	SIG	Wed, Dec 7, 2011	44.73	45.77	44.10	45.48
3138	NYSE	SIG	Tue, Dec 6, 2011	44.81	45.45	44.43	45.24
3137	NYSE	SIG	Mon, Dec 5, 2011	45.39	45.96	44.99	45.50
3136	NYSE	SIG	Fri, Dec 2, 2011	45.28	45.40	44.57	44.66
3135	NYSE	SIG	Thu, Dec 1, 2011	44.28	45.56	43.92	44.21
3134	NYSE	SIG	Wed, Nov 30, 2011	44.63	44.85	43.73	44.28
3133	NYSE	SIG	Tue, Nov 29, 2011	42.69	43.44	41.83	43.21
3132	NYSE	SIG	Mon, Nov 28, 2011	43.01	43.72	42.73	43.45
3131	NYSE	SIG	Fri, Nov 25, 2011	42.81	42.88	41.45	41.49
3130	NYSE	SIG	Wed, Nov 23, 2011	43.15	43.17	41.65	41.88
3129	NYSE	SIG	Tue, Nov 22, 2011	45.13	46.14	43.23	43.42
3128	NYSE	SIG	Mon, Nov 21, 2011	44.03	44.52	43.46	43.54
3127	NYSE	SIG	Fri, Nov 18, 2011	43.78	44.94	43.28	44.86
3126	NYSE	SIG	Thu, Nov 17, 2011	44.15	44.37	43.02	43.33
3125	NYSE	SIG	Wed, Nov 16, 2011	44.75	45.28	44.09	44.16
3124	NYSE	SIG	Tue, Nov 15, 2011	44.75	45.62	44.49	45.36
3123	NYSE	SIG	Mon, Nov 14, 2011	44.84	45.08	44.30	44.89
3122	NYSE	SIG	Fri, Nov 11, 2011	45.49	45.82	44.85	45.00
3121	NYSE	SIG	Thu, Nov 10, 2011	44.96	45.90	44.77	45.27
3120	NYSE	SIG	Wed, Nov 9, 2011	44.55	45.34	44.06	44.48
3119	NYSE	SIG	Tue, Nov 8, 2011	45.08	46.08	44.71	45.93
3118	NYSE	SIG	Mon, Nov 7, 2011	42.50	42.84	41.70	42.69
3117	NYSE	SIG	Fri, Nov 4, 2011	42.61	42.81	41.86	42.41
3116	NYSE	SIG	Thu, Nov 3, 2011	43.14	43.14	41.62	43.07
3115	NYSE	SIG	Wed, Nov 2, 2011	42.49	43.08	42.26	42.58
3114	NYSE	SIG	Tue, Nov 1, 2011	41.59	43.07	41.33	41.94
3113	NYSE	SIG	Mon, Oct 31, 2011	43.72	44.04	43.11	43.11
3112	NYSE	SIG	Fri, Oct 28, 2011	45.26	45.50	43.55	44.35
3111	NYSE	SIG	Thu, Oct 27, 2011	44.23	45.20	43.74	44.52
3110	NYSE	SIG	Wed, Oct 26, 2011	42.61	42.90	41.50	42.73
3109	NYSE	SIG	Tue, Oct 25, 2011	42.55	42.55	41.13	41.22
3108	NYSE	SIG	Mon, Oct 24, 2011	41.81	42.95	41.23	42.64
3107	NYSE	SIG	Fri, Oct 21, 2011	40.50	41.84	40.34	41.22
3106	NYSE	SIG	Thu, Oct 20, 2011	39.32	40.06	38.71	40.03
3105	NYSE	SIG	Wed, Oct 19, 2011	39.11	39.71	38.87	39.04
3104	NYSE	SIG	Tue, Oct 18, 2011	38.69	39.81	38.07	39.37
3103	NYSE	SIG	Mon, Oct 17, 2011	39.16	39.77	38.30	38.51
3102	NYSE	SIG	Fri, Oct 14, 2011	39.79	39.89	38.46	39.65
3101	NYSE	SIG	Thu, Oct 13, 2011	39.70	40.25	38.83	39.33
3100	NYSE	SIG	Wed, Oct 12, 2011	40.23	40.45	39.68	39.83
3099	NYSE	SIG	Tue, Oct 11, 2011	39.86	40.05	39.27	39.78
3098	NYSE	SIG	Mon, Oct 10, 2011	39.11	39.98	38.99	39.97
3097	NYSE	SIG	Fri, Oct 7, 2011	39.54	39.66	37.77	38.34
3096	NYSE	SIG	Thu, Oct 6, 2011	37.19	39.34	37.17	39.31
3095	NYSE	SIG	Wed, Oct 5, 2011	36.37	38.23	35.94	37.48
3094	NYSE	SIG	Tue, Oct 4, 2011	32.93	36.67	32.34	36.67
3093	NYSE	SIG	Mon, Oct 3, 2011	33.55	34.62	33.42	33.47
3092	NYSE	SIG	Fri, Sep 30, 2011	33.43	34.47	33.24	33.80
3091	NYSE	SIG	Thu, Sep 29, 2011	34.55	34.65	33.04	34.24
3090	NYSE	SIG	Wed, Sep 28, 2011	35.30	35.39	34.10	34.14
3089	NYSE	SIG	Tue, Sep 27, 2011	35.53	36.18	35.17	35.28
3088	NYSE	SIG	Mon, Sep 26, 2011	33.70	34.63	33.25	34.49
3087	NYSE	SIG	Fri, Sep 23, 2011	32.80	33.46	32.77	33.30
3086	NYSE	SIG	Thu, Sep 22, 2011	34.17	34.17	32.60	32.98
3085	NYSE	SIG	Wed, Sep 21, 2011	36.43	36.89	35.10	35.13
3084	NYSE	SIG	Tue, Sep 20, 2011	36.96	37.24	36.41	36.48
3083	NYSE	SIG	Mon, Sep 19, 2011	36.13	37.00	35.55	36.76
3082	NYSE	SIG	Fri, Sep 16, 2011	37.50	37.64	36.85	37.29
3081	NYSE	SIG	Thu, Sep 15, 2011	37.59	38.03	37.13	37.37
3080	NYSE	SIG	Wed, Sep 14, 2011	36.83	38.08	36.20	37.43
3079	NYSE	SIG	Tue, Sep 13, 2011	35.44	37.03	35.33	36.93
3078	NYSE	SIG	Mon, Sep 12, 2011	35.00	35.78	34.77	35.68
3077	NYSE	SIG	Fri, Sep 9, 2011	37.00	37.30	35.51	35.74
3076	NYSE	SIG	Thu, Sep 8, 2011	38.19	38.52	37.25	37.48
3075	NYSE	SIG	Wed, Sep 7, 2011	37.34	38.77	37.31	38.61
3074	NYSE	SIG	Tue, Sep 6, 2011	36.85	37.66	36.33	37.00
3073	NYSE	SIG	Fri, Sep 2, 2011	37.72	38.17	37.40	38.07
3072	NYSE	SIG	Thu, Sep 1, 2011	38.93	39.25	38.47	38.68
3071	NYSE	SIG	Wed, Aug 31, 2011	38.76	40.13	38.25	38.94
3070	NYSE	SIG	Tue, Aug 30, 2011	37.85	39.54	37.85	39.23
3069	NYSE	SIG	Mon, Aug 29, 2011	38.09	38.70	37.91	38.64
3068	NYSE	SIG	Fri, Aug 26, 2011	36.07	37.98	36.07	37.46
3067	NYSE	SIG	Thu, Aug 25, 2011	38.45	38.61	35.50	36.40
3066	NYSE	SIG	Wed, Aug 24, 2011	33.65	35.33	33.45	35.16
3065	NYSE	SIG	Tue, Aug 23, 2011	32.48	33.88	32.22	33.85
3064	NYSE	SIG	Mon, Aug 22, 2011	33.05	33.33	31.95	32.33
3063	NYSE	SIG	Fri, Aug 19, 2011	31.99	32.76	31.74	31.88
3062	NYSE	SIG	Thu, Aug 18, 2011	33.56	33.94	31.98	32.40
3061	NYSE	SIG	Wed, Aug 17, 2011	35.05	35.28	33.96	34.66
3060	NYSE	SIG	Tue, Aug 16, 2011	34.48	35.12	34.10	34.89
3059	NYSE	SIG	Mon, Aug 15, 2011	34.50	35.11	33.92	35.09
3058	NYSE	SIG	Fri, Aug 12, 2011	34.55	35.10	33.84	34.13
3057	NYSE	SIG	Thu, Aug 11, 2011	32.47	34.47	32.21	34.03
3056	NYSE	SIG	Wed, Aug 10, 2011	32.90	33.18	31.99	32.09
3055	NYSE	SIG	Tue, Aug 9, 2011	32.42	33.87	31.60	33.87
3054	NYSE	SIG	Mon, Aug 8, 2011	34.00	34.43	30.93	31.26
3053	NYSE	SIG	Fri, Aug 5, 2011	36.60	36.82	34.46	35.42
3052	NYSE	SIG	Thu, Aug 4, 2011	38.76	38.97	35.60	35.80
3051	NYSE	SIG	Wed, Aug 3, 2011	39.63	40.16	38.59	39.97
3050	NYSE	SIG	Tue, Aug 2, 2011	41.74	41.81	39.58	40.10
3049	NYSE	SIG	Mon, Aug 1, 2011	43.49	43.49	42.19	42.72
3048	NYSE	SIG	Fri, Jul 29, 2011	42.67	43.26	42.27	42.84
3047	NYSE	SIG	Thu, Jul 28, 2011	43.82	44.11	43.18	43.20
3046	NYSE	SIG	Wed, Jul 27, 2011	44.74	44.74	43.43	43.64
3045	NYSE	SIG	Tue, Jul 26, 2011	45.04	45.64	44.97	45.07
3044	NYSE	SIG	Mon, Jul 25, 2011	45.32	45.65	44.89	44.94
3043	NYSE	SIG	Fri, Jul 22, 2011	45.52	45.93	45.35	45.67
3042	NYSE	SIG	Thu, Jul 21, 2011	45.53	45.76	45.26	45.49
3041	NYSE	SIG	Wed, Jul 20, 2011	45.84	45.84	44.89	45.19
3040	NYSE	SIG	Tue, Jul 19, 2011	45.32	45.90	45.20	45.63
3039	NYSE	SIG	Mon, Jul 18, 2011	45.03	45.36	44.67	45.05
3038	NYSE	SIG	Fri, Jul 15, 2011	46.29	46.32	45.32	45.83
3037	NYSE	SIG	Thu, Jul 14, 2011	46.58	46.64	45.88	46.15
3036	NYSE	SIG	Wed, Jul 13, 2011	46.27	47.04	46.15	46.32
3035	NYSE	SIG	Tue, Jul 12, 2011	45.50	46.64	45.37	46.06
3034	NYSE	SIG	Mon, Jul 11, 2011	46.33	46.66	45.99	46.34
3033	NYSE	SIG	Fri, Jul 8, 2011	47.17	47.37	46.78	47.35
3032	NYSE	SIG	Thu, Jul 7, 2011	47.93	48.30	47.71	48.01
3031	NYSE	SIG	Wed, Jul 6, 2011	47.60	47.80	47.19	47.43
3030	NYSE	SIG	Tue, Jul 5, 2011	47.25	47.94	47.10	47.60
3029	NYSE	SIG	Fri, Jul 1, 2011	46.82	47.72	46.82	47.61
3028	NYSE	SIG	Thu, Jun 30, 2011	46.28	47.49	46.21	46.81
3027	NYSE	SIG	Wed, Jun 29, 2011	45.79	46.65	45.72	46.31
3026	NYSE	SIG	Tue, Jun 28, 2011	44.25	45.56	44.25	45.49
3025	NYSE	SIG	Mon, Jun 27, 2011	43.71	44.51	43.42	44.41
3024	NYSE	SIG	Fri, Jun 24, 2011	44.10	44.15	43.39	43.85
3023	NYSE	SIG	Thu, Jun 23, 2011	43.18	44.34	43.02	44.21
3022	NYSE	SIG	Wed, Jun 22, 2011	43.40	44.07	43.00	43.68
3021	NYSE	SIG	Tue, Jun 21, 2011	42.83	44.00	42.42	43.81
3020	NYSE	SIG	Mon, Jun 20, 2011	41.18	42.79	41.03	42.74
3019	NYSE	SIG	Fri, Jun 17, 2011	41.85	42.04	41.20	41.25
3018	NYSE	SIG	Thu, Jun 16, 2011	41.86	42.08	41.12	41.55
3017	NYSE	SIG	Wed, Jun 15, 2011	42.76	43.08	41.90	42.19
3016	NYSE	SIG	Tue, Jun 14, 2011	42.68	43.57	42.54	43.26
3015	NYSE	SIG	Mon, Jun 13, 2011	42.91	43.03	42.03	42.19
3014	NYSE	SIG	Fri, Jun 10, 2011	43.58	43.80	42.45	42.76
3013	NYSE	SIG	Thu, Jun 9, 2011	43.00	44.27	42.95	44.10
3012	NYSE	SIG	Wed, Jun 8, 2011	43.02	43.30	42.17	42.88
3011	NYSE	SIG	Tue, Jun 7, 2011	43.86	44.49	43.30	43.32
3010	NYSE	SIG	Mon, Jun 6, 2011	44.34	44.34	43.14	43.23
3009	NYSE	SIG	Fri, Jun 3, 2011	44.53	44.69	44.12	44.22
3008	NYSE	SIG	Thu, Jun 2, 2011	45.05	45.50	44.69	45.19
3007	NYSE	SIG	Wed, Jun 1, 2011	45.75	46.26	45.21	45.25
3006	NYSE	SIG	Tue, May 31, 2011	46.15	46.38	45.72	46.01
3005	NYSE	SIG	Fri, May 27, 2011	45.84	46.17	45.75	46.02
3004	NYSE	SIG	Thu, May 26, 2011	45.57	46.39	44.51	45.75
3003	NYSE	SIG	Wed, May 25, 2011	42.60	43.78	42.26	43.55
3002	NYSE	SIG	Tue, May 24, 2011	42.37	42.76	42.27	42.58
3001	NYSE	SIG	Mon, May 23, 2011	41.63	42.60	41.58	42.25
3000	NYSE	SIG	Fri, May 20, 2011	42.75	42.97	41.99	42.32
2999	NYSE	SIG	Thu, May 19, 2011	43.11	43.66	42.57	42.84
2998	NYSE	SIG	Wed, May 18, 2011	42.34	43.37	42.09	43.27
2997	NYSE	SIG	Tue, May 17, 2011	42.95	43.09	42.26	42.34
2996	NYSE	SIG	Mon, May 16, 2011	42.95	43.37	42.70	43.28
2995	NYSE	SIG	Fri, May 13, 2011	43.00	43.59	42.94	43.26
2994	NYSE	SIG	Thu, May 12, 2011	42.46	43.43	42.06	43.38
2993	NYSE	SIG	Wed, May 11, 2011	42.68	43.05	42.50	42.62
2992	NYSE	SIG	Tue, May 10, 2011	42.21	43.10	42.03	43.03
2991	NYSE	SIG	Mon, May 9, 2011	41.38	42.51	41.38	42.27
2990	NYSE	SIG	Fri, May 6, 2011	41.00	41.35	40.42	41.00
2989	NYSE	SIG	Thu, May 5, 2011	40.99	41.35	40.35	40.45
2988	NYSE	SIG	Wed, May 4, 2011	42.06	42.17	40.98	41.31
2987	NYSE	SIG	Tue, May 3, 2011	42.91	43.02	41.90	42.19
2986	NYSE	SIG	Mon, May 2, 2011	44.26	44.27	42.82	42.98
2985	NYSE	SIG	Fri, Apr 29, 2011	43.70	44.03	43.52	43.75
2984	NYSE	SIG	Thu, Apr 28, 2011	43.76	43.93	43.39	43.58
2983	NYSE	SIG	Wed, Apr 27, 2011	43.79	44.04	43.45	43.86
2982	NYSE	SIG	Tue, Apr 26, 2011	43.95	44.05	43.64	43.83
2981	NYSE	SIG	Mon, Apr 25, 2011	44.37	44.40	43.32	43.70
2980	NYSE	SIG	Thu, Apr 21, 2011	44.74	44.80	44.07	44.48
2979	NYSE	SIG	Wed, Apr 20, 2011	43.43	44.42	43.23	44.35
2978	NYSE	SIG	Tue, Apr 19, 2011	43.54	43.56	42.68	42.71
2977	NYSE	SIG	Mon, Apr 18, 2011	43.25	43.53	42.44	43.42
2976	NYSE	SIG	Fri, Apr 15, 2011	44.16	44.31	43.37	43.89
2975	NYSE	SIG	Thu, Apr 14, 2011	44.02	44.29	43.59	44.16
2974	NYSE	SIG	Wed, Apr 13, 2011	44.76	44.80	43.65	44.20
2973	NYSE	SIG	Tue, Apr 12, 2011	45.21	45.63	44.39	44.39
2972	NYSE	SIG	Mon, Apr 11, 2011	45.67	46.18	45.22	45.60
2971	NYSE	SIG	Fri, Apr 8, 2011	45.88	46.13	45.14	45.76
2970	NYSE	SIG	Thu, Apr 7, 2011	45.84	46.65	45.54	46.07
2969	NYSE	SIG	Wed, Apr 6, 2011	46.39	46.48	45.47	45.82
2968	NYSE	SIG	Tue, Apr 5, 2011	45.85	47.23	45.85	46.50
2967	NYSE	SIG	Mon, Apr 4, 2011	46.11	46.18	45.47	46.15
2966	NYSE	SIG	Fri, Apr 1, 2011	46.02	46.44	45.71	46.16
2965	NYSE	SIG	Thu, Mar 31, 2011	44.97	46.05	44.71	46.02
2964	NYSE	SIG	Wed, Mar 30, 2011	43.82	45.26	43.50	45.10
2963	NYSE	SIG	Tue, Mar 29, 2011	44.37	45.68	44.10	44.80
2962	NYSE	SIG	Mon, Mar 28, 2011	44.84	45.06	43.77	43.95
2961	NYSE	SIG	Fri, Mar 25, 2011	45.80	45.87	44.71	44.74
2960	NYSE	SIG	Thu, Mar 24, 2011	45.51	46.07	45.45	45.76
2959	NYSE	SIG	Wed, Mar 23, 2011	44.25	45.92	44.14	45.11
2958	NYSE	SIG	Tue, Mar 22, 2011	44.44	44.69	44.17	44.45
2957	NYSE	SIG	Mon, Mar 21, 2011	43.49	44.59	43.49	44.14
2956	NYSE	SIG	Fri, Mar 18, 2011	42.03	42.43	41.36	42.27
2955	NYSE	SIG	Thu, Mar 17, 2011	41.69	42.03	41.18	41.51
2954	NYSE	SIG	Wed, Mar 16, 2011	41.91	42.71	40.79	41.18
2953	NYSE	SIG	Tue, Mar 15, 2011	40.83	43.07	40.72	42.60
2952	NYSE	SIG	Mon, Mar 14, 2011	43.72	44.12	42.69	43.22
2951	NYSE	SIG	Fri, Mar 11, 2011	43.58	44.18	43.36	44.02
2950	NYSE	SIG	Thu, Mar 10, 2011	43.39	44.07	43.10	43.86
2949	NYSE	SIG	Wed, Mar 9, 2011	43.60	44.02	43.25	43.64
2948	NYSE	SIG	Tue, Mar 8, 2011	43.65	44.09	43.32	43.53
2947	NYSE	SIG	Mon, Mar 7, 2011	44.57	44.98	42.87	43.55
2946	NYSE	SIG	Fri, Mar 4, 2011	45.09	45.09	43.77	44.61
2945	NYSE	SIG	Thu, Mar 3, 2011	45.09	45.15	44.15	45.10
2944	NYSE	SIG	Wed, Mar 2, 2011	43.80	44.73	43.62	44.56
2943	NYSE	SIG	Tue, Mar 1, 2011	44.19	44.19	42.96	43.40
2942	NYSE	SIG	Mon, Feb 28, 2011	44.36	45.52	43.77	43.87
2941	NYSE	SIG	Fri, Feb 25, 2011	43.36	43.81	43.02	43.78
2940	NYSE	SIG	Thu, Feb 24, 2011	43.62	44.72	42.68	43.18
2939	NYSE	SIG	Wed, Feb 23, 2011	44.21	45.31	43.02	43.82
2938	NYSE	SIG	Tue, Feb 22, 2011	44.38	44.77	43.71	43.96
2937	NYSE	SIG	Fri, Feb 18, 2011	44.72	45.27	44.72	45.21
2936	NYSE	SIG	Thu, Feb 17, 2011	44.47	45.18	44.30	44.83
2935	NYSE	SIG	Wed, Feb 16, 2011	43.52	44.74	43.50	44.70
2934	NYSE	SIG	Tue, Feb 15, 2011	43.37	44.04	43.11	43.46
2933	NYSE	SIG	Mon, Feb 14, 2011	43.60	44.18	43.54	43.84
2932	NYSE	SIG	Fri, Feb 11, 2011	43.54	44.07	43.50	44.04
2931	NYSE	SIG	Thu, Feb 10, 2011	43.95	44.43	43.81	44.06
2930	NYSE	SIG	Wed, Feb 9, 2011	43.90	44.73	43.85	44.50
2929	NYSE	SIG	Tue, Feb 8, 2011	43.72	44.03	43.61	43.98
2928	NYSE	SIG	Mon, Feb 7, 2011	43.39	44.48	43.39	43.88
2927	NYSE	SIG	Fri, Feb 4, 2011	43.00	43.74	42.70	43.50
2926	NYSE	SIG	Thu, Feb 3, 2011	42.08	43.39	42.03	43.05
2925	NYSE	SIG	Wed, Feb 2, 2011	43.13	43.17	42.05	42.53
2924	NYSE	SIG	Tue, Feb 1, 2011	43.49	43.82	43.23	43.27
2923	NYSE	SIG	Mon, Jan 31, 2011	41.73	42.58	41.60	42.48
2922	NYSE	SIG	Fri, Jan 28, 2011	42.55	42.65	41.46	41.56
2921	NYSE	SIG	Thu, Jan 27, 2011	42.28	42.61	41.96	42.60
2920	NYSE	SIG	Wed, Jan 26, 2011	41.99	42.38	41.67	42.16
2919	NYSE	SIG	Tue, Jan 25, 2011	41.75	42.26	41.07	41.82
2918	NYSE	SIG	Mon, Jan 24, 2011	42.16	42.24	41.50	42.16
2917	NYSE	SIG	Fri, Jan 21, 2011	42.70	42.80	41.97	42.11
2916	NYSE	SIG	Thu, Jan 20, 2011	42.12	42.94	41.93	42.50
2915	NYSE	SIG	Wed, Jan 19, 2011	43.19	43.63	42.34	42.59
2914	NYSE	SIG	Tue, Jan 18, 2011	42.82	43.44	42.55	43.34
2913	NYSE	SIG	Fri, Jan 14, 2011	42.29	42.58	41.59	42.55
2912	NYSE	SIG	Thu, Jan 13, 2011	42.00	42.46	41.89	42.39
2911	NYSE	SIG	Wed, Jan 12, 2011	41.82	42.44	41.37	42.24
2910	NYSE	SIG	Tue, Jan 11, 2011	42.12	42.63	41.00	41.13
2909	NYSE	SIG	Mon, Jan 10, 2011	41.50	41.97	41.38	41.86
2908	NYSE	SIG	Fri, Jan 7, 2011	41.82	42.03	40.88	41.28
2907	NYSE	SIG	Thu, Jan 6, 2011	42.74	42.82	41.77	42.11
2906	NYSE	SIG	Wed, Jan 5, 2011	42.27	43.30	41.89	42.90
2905	NYSE	SIG	Tue, Jan 4, 2011	43.60	43.66	42.09	42.35
2904	NYSE	SIG	Mon, Jan 3, 2011	43.53	43.75	43.18	43.52
2903	NYSE	SIG	Fri, Dec 31, 2010	43.02	43.52	42.87	43.40
2902	NYSE	SIG	Thu, Dec 30, 2010	43.03	43.53	43.03	43.14
2901	NYSE	SIG	Wed, Dec 29, 2010	43.39	43.62	43.14	43.18
2900	NYSE	SIG	Tue, Dec 28, 2010	43.40	43.75	42.97	43.14
2899	NYSE	SIG	Mon, Dec 27, 2010	42.96	43.56	42.71	43.52
2898	NYSE	SIG	Thu, Dec 23, 2010	43.17	43.61	42.85	43.04
2897	NYSE	SIG	Wed, Dec 22, 2010	43.72	43.72	43.17	43.47
2896	NYSE	SIG	Tue, Dec 21, 2010	43.75	44.00	43.29	43.61
2895	NYSE	SIG	Mon, Dec 20, 2010	44.40	44.48	43.19	43.89
2894	NYSE	SIG	Fri, Dec 17, 2010	43.82	44.35	43.23	44.30
2893	NYSE	SIG	Thu, Dec 16, 2010	42.50	43.29	42.16	43.22
2892	NYSE	SIG	Wed, Dec 15, 2010	42.59	43.35	42.55	42.68
2891	NYSE	SIG	Tue, Dec 14, 2010	42.54	43.20	42.40	42.87
2890	NYSE	SIG	Mon, Dec 13, 2010	42.15	43.59	42.08	42.69
2889	NYSE	SIG	Fri, Dec 10, 2010	41.50	42.01	41.17	41.95
2888	NYSE	SIG	Thu, Dec 9, 2010	41.45	41.57	40.89	41.28
2887	NYSE	SIG	Wed, Dec 8, 2010	41.85	41.92	41.15	41.49
2886	NYSE	SIG	Tue, Dec 7, 2010	42.10	42.10	41.44	41.51
2885	NYSE	SIG	Mon, Dec 6, 2010	41.39	41.39	40.84	41.21
2884	NYSE	SIG	Fri, Dec 3, 2010	40.12	41.51	39.97	41.39
2883	NYSE	SIG	Thu, Dec 2, 2010	40.14	40.69	39.96	40.52
2882	NYSE	SIG	Wed, Dec 1, 2010	40.77	40.77	39.64	40.00
2881	NYSE	SIG	Tue, Nov 30, 2010	39.47	39.87	39.19	39.83
2880	NYSE	SIG	Mon, Nov 29, 2010	40.02	40.17	39.69	39.86
2879	NYSE	SIG	Fri, Nov 26, 2010	39.53	40.60	39.49	40.02
2878	NYSE	SIG	Wed, Nov 24, 2010	40.99	41.01	39.88	40.16
2877	NYSE	SIG	Tue, Nov 23, 2010	38.41	40.38	38.41	39.63
2876	NYSE	SIG	Mon, Nov 22, 2010	37.14	37.79	36.96	37.49
2875	NYSE	SIG	Fri, Nov 19, 2010	37.01	37.30	36.70	37.30
2874	NYSE	SIG	Thu, Nov 18, 2010	37.17	37.25	36.63	36.72
2873	NYSE	SIG	Wed, Nov 17, 2010	35.32	35.94	35.32	35.82
2872	NYSE	SIG	Tue, Nov 16, 2010	35.83	36.16	34.89	35.27
2871	NYSE	SIG	Mon, Nov 15, 2010	35.80	36.31	35.53	35.98
2870	NYSE	SIG	Fri, Nov 12, 2010	36.43	36.72	35.69	35.77
2869	NYSE	SIG	Thu, Nov 11, 2010	35.94	36.49	35.55	36.25
2868	NYSE	SIG	Wed, Nov 10, 2010	37.01	37.11	36.28	36.50
2867	NYSE	SIG	Tue, Nov 9, 2010	37.24	37.25	36.66	36.92
2866	NYSE	SIG	Mon, Nov 8, 2010	37.05	37.25	36.63	37.15
2865	NYSE	SIG	Fri, Nov 5, 2010	36.55	37.21	36.46	37.05
2864	NYSE	SIG	Thu, Nov 4, 2010	35.98	36.59	35.90	36.54
2863	NYSE	SIG	Wed, Nov 3, 2010	35.18	35.70	35.06	35.62
2862	NYSE	SIG	Tue, Nov 2, 2010	35.86	35.87	35.21	35.47
2861	NYSE	SIG	Mon, Nov 1, 2010	35.00	35.51	34.97	35.49
2860	NYSE	SIG	Fri, Oct 29, 2010	35.13	35.35	34.84	35.18
2859	NYSE	SIG	Thu, Oct 28, 2010	35.14	35.55	35.14	35.31
2858	NYSE	SIG	Wed, Oct 27, 2010	34.22	34.95	33.97	34.87
2857	NYSE	SIG	Tue, Oct 26, 2010	34.40	35.36	34.17	35.17
2856	NYSE	SIG	Mon, Oct 25, 2010	34.60	34.89	34.47	34.70
2855	NYSE	SIG	Fri, Oct 22, 2010	34.25	35.04	34.21	34.65
2854	NYSE	SIG	Thu, Oct 21, 2010	33.52	34.51	33.48	34.21
2853	NYSE	SIG	Wed, Oct 20, 2010	32.82	34.00	32.82	33.96
2852	NYSE	SIG	Tue, Oct 19, 2010	32.54	32.98	32.36	32.63
2851	NYSE	SIG	Mon, Oct 18, 2010	32.89	33.26	32.62	33.15
2850	NYSE	SIG	Fri, Oct 15, 2010	32.82	32.93	32.20	32.83
2849	NYSE	SIG	Thu, Oct 14, 2010	32.97	32.97	32.14	32.42
2848	NYSE	SIG	Wed, Oct 13, 2010	33.22	33.65	32.87	32.96
2847	NYSE	SIG	Tue, Oct 12, 2010	32.90	33.46	32.60	33.21
2846	NYSE	SIG	Mon, Oct 11, 2010	32.82	33.29	32.73	33.15
2845	NYSE	SIG	Fri, Oct 8, 2010	32.63	33.43	32.55	33.26
2844	NYSE	SIG	Thu, Oct 7, 2010	32.84	32.99	32.38	32.65
2843	NYSE	SIG	Wed, Oct 6, 2010	32.36	32.84	32.33	32.82
2842	NYSE	SIG	Tue, Oct 5, 2010	32.21	32.91	32.21	32.62
2841	NYSE	SIG	Mon, Oct 4, 2010	31.98	32.52	31.97	32.21
2840	NYSE	SIG	Fri, Oct 1, 2010	32.19	32.59	31.94	32.37
2839	NYSE	SIG	Thu, Sep 30, 2010	32.08	32.48	31.59	31.74
2838	NYSE	SIG	Wed, Sep 29, 2010	31.49	32.36	31.49	32.22
2837	NYSE	SIG	Tue, Sep 28, 2010	31.03	31.68	30.51	31.60
2836	NYSE	SIG	Mon, Sep 27, 2010	31.06	31.25	30.95	31.06
2835	NYSE	SIG	Fri, Sep 24, 2010	30.33	31.15	30.28	31.00
2834	NYSE	SIG	Thu, Sep 23, 2010	29.16	30.10	28.95	29.76
2833	NYSE	SIG	Wed, Sep 22, 2010	29.61	29.95	29.34	29.61
2832	NYSE	SIG	Tue, Sep 21, 2010	29.84	30.05	29.54	29.70
2831	NYSE	SIG	Mon, Sep 20, 2010	28.98	29.77	28.76	29.75
2830	NYSE	SIG	Fri, Sep 17, 2010	28.98	29.13	28.59	28.97
2829	NYSE	SIG	Thu, Sep 16, 2010	28.48	29.13	28.48	28.97
2828	NYSE	SIG	Wed, Sep 15, 2010	28.94	29.03	28.43	28.61
2827	NYSE	SIG	Tue, Sep 14, 2010	28.98	29.50	28.98	29.19
2826	NYSE	SIG	Mon, Sep 13, 2010	28.90	29.07	28.58	28.94
2825	NYSE	SIG	Fri, Sep 10, 2010	28.49	28.99	28.41	28.52
2824	NYSE	SIG	Thu, Sep 9, 2010	28.29	28.44	27.99	28.22
2823	NYSE	SIG	Wed, Sep 8, 2010	27.48	27.99	27.43	27.93
2822	NYSE	SIG	Tue, Sep 7, 2010	28.29	28.30	27.36	27.42
2821	NYSE	SIG	Fri, Sep 3, 2010	28.54	28.76	28.21	28.56
2820	NYSE	SIG	Thu, Sep 2, 2010	27.73	28.36	27.73	28.10
2819	NYSE	SIG	Wed, Sep 1, 2010	26.82	27.61	26.74	27.60
2818	NYSE	SIG	Tue, Aug 31, 2010	26.50	26.98	26.21	26.44
2817	NYSE	SIG	Mon, Aug 30, 2010	28.39	28.40	26.97	27.01
2816	NYSE	SIG	Fri, Aug 27, 2010	28.78	29.12	28.28	28.62
2815	NYSE	SIG	Thu, Aug 26, 2010	27.90	28.74	27.88	28.72
2814	NYSE	SIG	Wed, Aug 25, 2010	26.76	27.46	26.45	27.42
2813	NYSE	SIG	Tue, Aug 24, 2010	27.12	27.29	26.74	26.92
2812	NYSE	SIG	Mon, Aug 23, 2010	27.98	28.26	27.50	27.60
2811	NYSE	SIG	Fri, Aug 20, 2010	27.51	27.96	27.49	27.95
2810	NYSE	SIG	Thu, Aug 19, 2010	27.98	28.19	27.64	27.81
2809	NYSE	SIG	Wed, Aug 18, 2010	27.79	28.08	27.53	27.98
2808	NYSE	SIG	Tue, Aug 17, 2010	27.89	27.89	27.49	27.52
2807	NYSE	SIG	Mon, Aug 16, 2010	27.55	27.86	27.36	27.52
2806	NYSE	SIG	Fri, Aug 13, 2010	27.83	27.98	27.50	27.50
2805	NYSE	SIG	Thu, Aug 12, 2010	27.93	28.18	27.75	28.06
2804	NYSE	SIG	Wed, Aug 11, 2010	28.27	28.59	28.23	28.39
2803	NYSE	SIG	Tue, Aug 10, 2010	29.63	29.75	29.23	29.50
2802	NYSE	SIG	Mon, Aug 9, 2010	29.82	30.45	29.67	30.17
2801	NYSE	SIG	Fri, Aug 6, 2010	29.56	30.17	29.30	29.70
2800	NYSE	SIG	Thu, Aug 5, 2010	29.94	30.37	29.80	30.31
2799	NYSE	SIG	Wed, Aug 4, 2010	30.21	30.44	29.93	30.22
2798	NYSE	SIG	Tue, Aug 3, 2010	31.47	31.49	30.11	30.18
2797	NYSE	SIG	Mon, Aug 2, 2010	30.11	31.55	30.08	31.52
2796	NYSE	SIG	Fri, Jul 30, 2010	29.29	29.89	29.13	29.77
2795	NYSE	SIG	Thu, Jul 29, 2010	30.01	30.53	29.38	29.63
2794	NYSE	SIG	Wed, Jul 28, 2010	29.98	30.18	29.74	29.86
2793	NYSE	SIG	Tue, Jul 27, 2010	30.64	31.04	30.10	30.24
2792	NYSE	SIG	Mon, Jul 26, 2010	30.46	30.54	30.27	30.44
2791	NYSE	SIG	Fri, Jul 23, 2010	29.95	30.46	29.80	30.43
2790	NYSE	SIG	Thu, Jul 22, 2010	29.55	29.99	29.41	29.82
2789	NYSE	SIG	Wed, Jul 21, 2010	28.72	29.41	28.54	28.68
2788	NYSE	SIG	Tue, Jul 20, 2010	27.69	28.73	27.34	28.72
2787	NYSE	SIG	Mon, Jul 19, 2010	27.45	28.17	27.42	28.01
2786	NYSE	SIG	Fri, Jul 16, 2010	29.11	29.11	28.05	28.08
2785	NYSE	SIG	Thu, Jul 15, 2010	29.08	29.50	28.84	29.48
2784	NYSE	SIG	Wed, Jul 14, 2010	29.27	29.50	29.11	29.50
2783	NYSE	SIG	Tue, Jul 13, 2010	28.78	29.65	28.64	29.51
2782	NYSE	SIG	Mon, Jul 12, 2010	28.58	28.89	28.21	28.49
2781	NYSE	SIG	Fri, Jul 9, 2010	28.50	28.70	28.32	28.59
2780	NYSE	SIG	Thu, Jul 8, 2010	28.11	28.53	28.11	28.41
2779	NYSE	SIG	Wed, Jul 7, 2010	27.23	28.14	27.20	28.13
2778	NYSE	SIG	Tue, Jul 6, 2010	27.71	28.33	27.15	27.49
2777	NYSE	SIG	Fri, Jul 2, 2010	27.48	27.76	27.15	27.52
2776	NYSE	SIG	Thu, Jul 1, 2010	27.41	27.71	26.94	27.57
2775	NYSE	SIG	Wed, Jun 30, 2010	27.38	27.93	27.38	27.50
2774	NYSE	SIG	Tue, Jun 29, 2010	27.86	27.93	27.14	27.31
2773	NYSE	SIG	Mon, Jun 28, 2010	28.65	29.16	28.38	28.83
2772	NYSE	SIG	Fri, Jun 25, 2010	29.30	29.33	28.70	28.88
2771	NYSE	SIG	Thu, Jun 24, 2010	29.90	30.29	29.65	29.83
2770	NYSE	SIG	Wed, Jun 23, 2010	30.04	30.75	29.63	30.43
2769	NYSE	SIG	Tue, Jun 22, 2010	31.30	31.63	29.78	29.97
2768	NYSE	SIG	Mon, Jun 21, 2010	32.02	32.19	30.75	30.96
2767	NYSE	SIG	Fri, Jun 18, 2010	31.42	32.19	31.26	32.11
2766	NYSE	SIG	Thu, Jun 17, 2010	32.00	32.00	31.10	31.42
2765	NYSE	SIG	Wed, Jun 16, 2010	31.46	32.39	31.46	32.11
2764	NYSE	SIG	Tue, Jun 15, 2010	32.08	32.34	31.56	32.29
2763	NYSE	SIG	Mon, Jun 14, 2010	31.44	32.13	31.35	31.60
2762	NYSE	SIG	Fri, Jun 11, 2010	30.86	31.37	30.66	31.25
2761	NYSE	SIG	Thu, Jun 10, 2010	30.35	30.86	30.16	30.80
2760	NYSE	SIG	Wed, Jun 9, 2010	29.15	29.68	28.92	29.01
2759	NYSE	SIG	Tue, Jun 8, 2010	28.77	28.97	28.31	28.96
2758	NYSE	SIG	Mon, Jun 7, 2010	29.89	30.22	28.64	28.73
2757	NYSE	SIG	Fri, Jun 4, 2010	30.80	30.92	29.90	30.07
2756	NYSE	SIG	Thu, Jun 3, 2010	31.32	31.62	31.13	31.54
2755	NYSE	SIG	Wed, Jun 2, 2010	31.23	31.47	30.82	31.47
2754	NYSE	SIG	Tue, Jun 1, 2010	30.98	31.67	30.91	31.36
2753	NYSE	SIG	Fri, May 28, 2010	31.31	31.51	30.86	31.05
2752	NYSE	SIG	Thu, May 27, 2010	30.31	31.62	30.31	31.58
2751	NYSE	SIG	Wed, May 26, 2010	29.58	30.78	29.50	30.65
2750	NYSE	SIG	Tue, May 25, 2010	28.90	30.66	28.66	30.52
2749	NYSE	SIG	Mon, May 24, 2010	29.98	31.06	29.95	30.51
2748	NYSE	SIG	Fri, May 21, 2010	29.45	30.83	29.45	30.52
2747	NYSE	SIG	Thu, May 20, 2010	29.93	30.91	29.71	30.36
2746	NYSE	SIG	Wed, May 19, 2010	30.70	31.42	30.42	31.34
2745	NYSE	SIG	Tue, May 18, 2010	32.47	32.79	31.57	31.62
2744	NYSE	SIG	Mon, May 17, 2010	32.70	32.99	32.03	32.77
2743	NYSE	SIG	Fri, May 14, 2010	32.37	32.54	31.59	32.46
2742	NYSE	SIG	Thu, May 13, 2010	33.91	34.29	32.54	32.78
2741	NYSE	SIG	Wed, May 12, 2010	30.53	32.90	30.43	32.79
2740	NYSE	SIG	Tue, May 11, 2010	29.83	31.12	29.83	30.69
2739	NYSE	SIG	Mon, May 10, 2010	30.49	30.81	30.30	30.70
2738	NYSE	SIG	Fri, May 7, 2010	29.54	30.03	27.77	29.25
2737	NYSE	SIG	Thu, May 6, 2010	31.19	31.43	28.82	30.30
2736	NYSE	SIG	Wed, May 5, 2010	31.39	31.66	30.82	31.35
2735	NYSE	SIG	Tue, May 4, 2010	31.92	32.14	31.74	31.86
2734	NYSE	SIG	Mon, May 3, 2010	32.19	33.17	31.24	32.64
2733	NYSE	SIG	Fri, Apr 30, 2010	32.43	32.45	31.86	32.02
2732	NYSE	SIG	Thu, Apr 29, 2010	32.42	32.61	32.19	32.47
2731	NYSE	SIG	Wed, Apr 28, 2010	32.55	32.65	32.01	32.15
2730	NYSE	SIG	Tue, Apr 27, 2010	33.39	33.54	32.30	32.51
2729	NYSE	SIG	Mon, Apr 26, 2010	33.88	34.00	33.65	33.78
2728	NYSE	SIG	Fri, Apr 23, 2010	33.75	34.14	33.42	34.06
2727	NYSE	SIG	Thu, Apr 22, 2010	33.02	34.11	33.02	34.03
2726	NYSE	SIG	Wed, Apr 21, 2010	33.79	34.10	33.59	34.00
2725	NYSE	SIG	Tue, Apr 20, 2010	33.67	34.12	33.67	33.85
2724	NYSE	SIG	Mon, Apr 19, 2010	33.39	33.80	32.96	33.56
2723	NYSE	SIG	Fri, Apr 16, 2010	34.06	34.20	33.56	33.98
2722	NYSE	SIG	Thu, Apr 15, 2010	34.18	34.38	34.01	34.10
2721	NYSE	SIG	Wed, Apr 14, 2010	33.87	34.38	33.79	34.06
2720	NYSE	SIG	Tue, Apr 13, 2010	33.15	33.66	33.03	33.56
2719	NYSE	SIG	Mon, Apr 12, 2010	32.99	33.08	32.81	33.08
2718	NYSE	SIG	Fri, Apr 9, 2010	32.83	33.08	32.40	33.02
2717	NYSE	SIG	Thu, Apr 8, 2010	32.89	33.14	32.79	32.88
2716	NYSE	SIG	Wed, Apr 7, 2010	33.24	33.79	33.07	33.65
2715	NYSE	SIG	Tue, Apr 6, 2010	33.02	33.27	32.97	33.17
2714	NYSE	SIG	Mon, Apr 5, 2010	32.41	33.34	32.24	33.24
2713	NYSE	SIG	Thu, Apr 1, 2010	32.49	32.82	31.68	32.09
2712	NYSE	SIG	Wed, Mar 31, 2010	31.36	32.35	31.32	32.34
2711	NYSE	SIG	Tue, Mar 30, 2010	31.95	32.10	31.52	32.01
2710	NYSE	SIG	Mon, Mar 29, 2010	31.02	32.20	31.02	32.07
2709	NYSE	SIG	Fri, Mar 26, 2010	28.74	30.96	28.74	30.75
2708	NYSE	SIG	Thu, Mar 25, 2010	28.50	28.66	27.88	28.55
2707	NYSE	SIG	Wed, Mar 24, 2010	28.26	28.32	27.69	28.08
2706	NYSE	SIG	Tue, Mar 23, 2010	28.42	28.54	28.26	28.38
2705	NYSE	SIG	Mon, Mar 22, 2010	28.03	28.60	27.98	28.46
2704	NYSE	SIG	Fri, Mar 19, 2010	29.00	29.31	28.18	28.21
2703	NYSE	SIG	Thu, Mar 18, 2010	29.18	29.49	28.95	29.33
2702	NYSE	SIG	Wed, Mar 17, 2010	29.49	29.49	29.08	29.19
2701	NYSE	SIG	Tue, Mar 16, 2010	29.57	29.60	29.20	29.49
2700	NYSE	SIG	Mon, Mar 15, 2010	29.29	29.71	28.98	29.60
2699	NYSE	SIG	Fri, Mar 12, 2010	29.77	29.83	29.13	29.83
2698	NYSE	SIG	Thu, Mar 11, 2010	29.70	29.71	29.09	29.54
2697	NYSE	SIG	Wed, Mar 10, 2010	29.58	30.06	29.51	29.82
2696	NYSE	SIG	Tue, Mar 9, 2010	29.17	30.03	29.17	29.76
2695	NYSE	SIG	Mon, Mar 8, 2010	30.05	30.22	29.85	30.08
2694	NYSE	SIG	Fri, Mar 5, 2010	29.47	30.20	29.27	30.15
2693	NYSE	SIG	Thu, Mar 4, 2010	29.40	29.54	28.87	29.23
2692	NYSE	SIG	Wed, Mar 3, 2010	29.17	29.25	28.79	28.89
2691	NYSE	SIG	Tue, Mar 2, 2010	29.26	29.26	28.85	28.94
2690	NYSE	SIG	Mon, Mar 1, 2010	28.92	29.04	28.40	28.92
2689	NYSE	SIG	Fri, Feb 26, 2010	28.55	29.04	28.22	28.81
2688	NYSE	SIG	Thu, Feb 25, 2010	28.27	29.01	28.02	28.93
2687	NYSE	SIG	Wed, Feb 24, 2010	28.42	29.03	28.29	28.91
2686	NYSE	SIG	Tue, Feb 23, 2010	28.90	29.00	28.58	28.68
2685	NYSE	SIG	Mon, Feb 22, 2010	29.10	29.50	28.87	28.90
2684	NYSE	SIG	Fri, Feb 19, 2010	29.02	29.23	28.77	29.03
2683	NYSE	SIG	Thu, Feb 18, 2010	28.83	29.12	28.80	28.97
2682	NYSE	SIG	Wed, Feb 17, 2010	28.63	28.86	28.29	28.74
2681	NYSE	SIG	Tue, Feb 16, 2010	28.24	28.84	28.12	28.80
2680	NYSE	SIG	Fri, Feb 12, 2010	27.29	28.23	27.06	28.22
2679	NYSE	SIG	Thu, Feb 11, 2010	26.70	27.44	26.36	27.37
2678	NYSE	SIG	Wed, Feb 10, 2010	26.87	26.87	26.41	26.59
2677	NYSE	SIG	Tue, Feb 9, 2010	26.98	27.06	26.55	26.99
2676	NYSE	SIG	Mon, Feb 8, 2010	26.70	27.24	26.57	26.97
2675	NYSE	SIG	Fri, Feb 5, 2010	27.06	27.25	26.42	27.00
2674	NYSE	SIG	Thu, Feb 4, 2010	27.80	27.80	27.36	27.36
2673	NYSE	SIG	Wed, Feb 3, 2010	27.92	28.14	27.72	27.97
2672	NYSE	SIG	Tue, Feb 2, 2010	27.91	28.10	27.78	27.92
2671	NYSE	SIG	Mon, Feb 1, 2010	26.94	27.93	26.94	27.91
2670	NYSE	SIG	Fri, Jan 29, 2010	27.14	27.55	26.84	27.36
2669	NYSE	SIG	Thu, Jan 28, 2010	27.56	27.56	27.18	27.32
2668	NYSE	SIG	Wed, Jan 27, 2010	27.17	27.63	27.11	27.56
2667	NYSE	SIG	Tue, Jan 26, 2010	26.62	27.24	26.03	27.09
2666	NYSE	SIG	Mon, Jan 25, 2010	26.92	27.02	26.68	26.84
2665	NYSE	SIG	Fri, Jan 22, 2010	27.13	27.32	26.63	26.74
2664	NYSE	SIG	Thu, Jan 21, 2010	27.60	27.65	27.10	27.43
2663	NYSE	SIG	Wed, Jan 20, 2010	27.74	28.00	27.31	27.83
2662	NYSE	SIG	Tue, Jan 19, 2010	28.02	28.65	28.02	28.55
2661	NYSE	SIG	Fri, Jan 15, 2010	28.25	28.55	28.00	28.48
2660	NYSE	SIG	Thu, Jan 14, 2010	27.99	28.66	27.99	28.48
2659	NYSE	SIG	Wed, Jan 13, 2010	28.45	28.97	28.34	28.89
2658	NYSE	SIG	Tue, Jan 12, 2010	27.92	28.48	27.78	28.44
2657	NYSE	SIG	Mon, Jan 11, 2010	28.14	28.83	28.14	28.83
2656	NYSE	SIG	Fri, Jan 8, 2010	26.16	28.40	25.99	28.19
2655	NYSE	SIG	Thu, Jan 7, 2010	26.06	27.07	25.72	26.99
2654	NYSE	SIG	Wed, Jan 6, 2010	26.38	26.86	26.08	26.75
2653	NYSE	SIG	Tue, Jan 5, 2010	26.83	26.94	26.45	26.79
2652	NYSE	SIG	Mon, Jan 4, 2010	26.98	27.22	26.62	27.12
2651	NYSE	SIG	Thu, Dec 31, 2009	27.20	27.75	26.63	26.72
2650	NYSE	SIG	Wed, Dec 30, 2009	27.30	27.34	26.93	27.14
2649	NYSE	SIG	Tue, Dec 29, 2009	26.61	27.76	26.51	27.37
2648	NYSE	SIG	Mon, Dec 28, 2009	26.52	27.18	26.46	26.84
2647	NYSE	SIG	Thu, Dec 24, 2009	26.34	26.38	25.81	26.29
2646	NYSE	SIG	Wed, Dec 23, 2009	25.65	26.08	25.45	25.96
2645	NYSE	SIG	Tue, Dec 22, 2009	25.55	26.03	25.25	25.65
2644	NYSE	SIG	Mon, Dec 21, 2009	25.19	26.03	25.18	25.94
2643	NYSE	SIG	Fri, Dec 18, 2009	25.00	25.61	24.66	25.56
2642	NYSE	SIG	Thu, Dec 17, 2009	25.30	25.83	24.90	25.25
2641	NYSE	SIG	Wed, Dec 16, 2009	25.85	26.39	25.69	26.08
2640	NYSE	SIG	Tue, Dec 15, 2009	25.59	26.04	25.29	25.83
2639	NYSE	SIG	Mon, Dec 14, 2009	25.18	25.73	25.06	25.70
2638	NYSE	SIG	Fri, Dec 11, 2009	24.78	25.41	24.44	25.41
2637	NYSE	SIG	Thu, Dec 10, 2009	24.41	24.80	24.28	24.78
2636	NYSE	SIG	Wed, Dec 9, 2009	23.12	23.84	23.01	23.80
2635	NYSE	SIG	Tue, Dec 8, 2009	24.08	24.19	23.18	23.72
2634	NYSE	SIG	Mon, Dec 7, 2009	26.41	26.97	25.34	25.38
2633	NYSE	SIG	Fri, Dec 4, 2009	26.16	27.00	26.16	26.69
2632	NYSE	SIG	Thu, Dec 3, 2009	26.82	27.02	26.12	26.15
2631	NYSE	SIG	Wed, Dec 2, 2009	26.78	27.02	26.50	26.85
2630	NYSE	SIG	Tue, Dec 1, 2009	26.21	26.47	26.02	26.14
2629	NYSE	SIG	Mon, Nov 30, 2009	26.02	26.10	25.36	25.85
2628	NYSE	SIG	Fri, Nov 27, 2009	25.40	26.30	25.38	26.10
2627	NYSE	SIG	Wed, Nov 25, 2009	26.28	26.77	26.08	26.37
2626	NYSE	SIG	Tue, Nov 24, 2009	26.48	26.62	25.36	26.32
2625	NYSE	SIG	Mon, Nov 23, 2009	26.39	27.07	26.36	26.88
2624	NYSE	SIG	Fri, Nov 20, 2009	26.81	27.15	26.42	26.99
2623	NYSE	SIG	Thu, Nov 19, 2009	27.38	27.70	27.18	27.54
2622	NYSE	SIG	Wed, Nov 18, 2009	28.41	28.62	28.19	28.35
2621	NYSE	SIG	Tue, Nov 17, 2009	28.67	28.70	28.18	28.59
2620	NYSE	SIG	Mon, Nov 16, 2009	28.21	29.07	28.18	28.97
2619	NYSE	SIG	Fri, Nov 13, 2009	27.03	27.82	26.87	27.75
2618	NYSE	SIG	Thu, Nov 12, 2009	27.11	27.28	26.57	26.73
2617	NYSE	SIG	Wed, Nov 11, 2009	26.90	27.10	26.75	26.98
2616	NYSE	SIG	Tue, Nov 10, 2009	26.74	27.00	26.50	26.97
2615	NYSE	SIG	Mon, Nov 9, 2009	27.08	27.38	26.91	26.99
2614	NYSE	SIG	Fri, Nov 6, 2009	26.73	27.05	26.61	26.69
2613	NYSE	SIG	Thu, Nov 5, 2009	26.31	26.81	26.31	26.70
2612	NYSE	SIG	Wed, Nov 4, 2009	26.37	26.63	26.03	26.09
2611	NYSE	SIG	Tue, Nov 3, 2009	24.89	26.14	24.86	26.04
2610	NYSE	SIG	Mon, Nov 2, 2009	25.19	25.81	25.06	25.63
2609	NYSE	SIG	Fri, Oct 30, 2009	26.10	26.14	25.17	25.21
2608	NYSE	SIG	Thu, Oct 29, 2009	25.39	25.85	25.23	25.80
2607	NYSE	SIG	Wed, Oct 28, 2009	25.88	26.06	25.14	25.28
2606	NYSE	SIG	Tue, Oct 27, 2009	26.66	26.80	25.73	25.99
2605	NYSE	SIG	Mon, Oct 26, 2009	27.65	27.68	26.57	26.85
2604	NYSE	SIG	Fri, Oct 23, 2009	27.65	28.10	27.58	27.79
2603	NYSE	SIG	Thu, Oct 22, 2009	27.77	28.26	27.66	28.22
2602	NYSE	SIG	Wed, Oct 21, 2009	28.15	28.42	27.61	27.77
2601	NYSE	SIG	Tue, Oct 20, 2009	28.23	28.24	27.64	27.99
2600	NYSE	SIG	Mon, Oct 19, 2009	28.70	28.70	28.00	28.28
2599	NYSE	SIG	Fri, Oct 16, 2009	28.15	28.84	27.94	28.58
2598	NYSE	SIG	Thu, Oct 15, 2009	27.50	28.43	27.50	28.33
2597	NYSE	SIG	Wed, Oct 14, 2009	27.30	27.55	26.19	27.44
2596	NYSE	SIG	Tue, Oct 13, 2009	27.06	27.45	26.88	26.95
2595	NYSE	SIG	Mon, Oct 12, 2009	27.00	27.15	26.61	26.66
2594	NYSE	SIG	Fri, Oct 9, 2009	26.41	27.23	26.41	27.00
2593	NYSE	SIG	Thu, Oct 8, 2009	27.25	27.28	26.85	27.01
2592	NYSE	SIG	Wed, Oct 7, 2009	25.84	27.27	25.83	26.90
2591	NYSE	SIG	Tue, Oct 6, 2009	25.89	26.18	25.69	25.93
2590	NYSE	SIG	Mon, Oct 5, 2009	25.42	26.20	25.39	26.20
2589	NYSE	SIG	Fri, Oct 2, 2009	26.22	26.22	25.08	25.18
2588	NYSE	SIG	Thu, Oct 1, 2009	26.66	27.16	26.57	26.66
2587	NYSE	SIG	Wed, Sep 30, 2009	26.01	26.61	25.40	26.33
2586	NYSE	SIG	Tue, Sep 29, 2009	25.51	26.01	25.51	25.97
2585	NYSE	SIG	Mon, Sep 28, 2009	24.89	25.41	24.57	25.21
2584	NYSE	SIG	Fri, Sep 25, 2009	24.48	25.22	24.48	24.79
2583	NYSE	SIG	Thu, Sep 24, 2009	26.06	26.24	25.22	25.31
2582	NYSE	SIG	Wed, Sep 23, 2009	26.81	27.00	26.58	26.60
2581	NYSE	SIG	Tue, Sep 22, 2009	26.29	27.08	26.13	26.85
2580	NYSE	SIG	Mon, Sep 21, 2009	26.00	26.21	25.63	26.13
2579	NYSE	SIG	Fri, Sep 18, 2009	26.13	26.60	25.97	26.36
2578	NYSE	SIG	Thu, Sep 17, 2009	26.30	26.57	26.08	26.48
2577	NYSE	SIG	Wed, Sep 16, 2009	26.42	26.77	26.20	26.70
2576	NYSE	SIG	Tue, Sep 15, 2009	25.71	26.75	25.54	26.54
2575	NYSE	SIG	Mon, Sep 14, 2009	26.46	26.81	26.41	26.64
2574	NYSE	SIG	Fri, Sep 11, 2009	26.41	26.70	26.22	26.32
2573	NYSE	SIG	Thu, Sep 10, 2009	26.75	26.75	25.99	26.39
2572	NYSE	SIG	Wed, Sep 9, 2009	25.32	28.44	24.85	27.17
2571	NYSE	SIG	Tue, Sep 8, 2009	25.00	25.43	23.92	24.53
2570	NYSE	SIG	Fri, Sep 4, 2009	22.88	24.05	22.88	23.91
2569	NYSE	SIG	Thu, Sep 3, 2009	22.91	23.51	22.91	23.51
2568	NYSE	SIG	Wed, Sep 2, 2009	22.38	22.80	22.20	22.75
2567	NYSE	SIG	Tue, Sep 1, 2009	23.59	23.76	22.54	22.61
2566	NYSE	SIG	Mon, Aug 31, 2009	24.25	24.52	23.68	24.23
2565	NYSE	SIG	Fri, Aug 28, 2009	24.16	24.46	23.56	24.46
2564	NYSE	SIG	Thu, Aug 27, 2009	24.48	24.61	23.80	24.25
2563	NYSE	SIG	Wed, Aug 26, 2009	24.11	24.75	23.98	24.49
2562	NYSE	SIG	Tue, Aug 25, 2009	23.78	24.28	23.60	24.03
2561	NYSE	SIG	Mon, Aug 24, 2009	23.40	23.75	23.25	23.37
2560	NYSE	SIG	Fri, Aug 21, 2009	23.17	23.59	23.14	23.33
2559	NYSE	SIG	Thu, Aug 20, 2009	22.36	22.75	22.18	22.67
2558	NYSE	SIG	Wed, Aug 19, 2009	22.12	22.58	22.03	22.55
2557	NYSE	SIG	Tue, Aug 18, 2009	22.30	22.62	22.13	22.62
2556	NYSE	SIG	Mon, Aug 17, 2009	22.12	22.24	22.00	22.05
2555	NYSE	SIG	Fri, Aug 14, 2009	22.72	22.85	22.37	22.62
2554	NYSE	SIG	Thu, Aug 13, 2009	22.04	22.75	22.04	22.62
2553	NYSE	SIG	Wed, Aug 12, 2009	21.65	22.15	21.62	22.04
2552	NYSE	SIG	Tue, Aug 11, 2009	22.06	22.39	21.52	21.85
2551	NYSE	SIG	Mon, Aug 10, 2009	20.98	21.08	20.69	21.02
2550	NYSE	SIG	Fri, Aug 7, 2009	21.04	21.18	20.75	21.10
2549	NYSE	SIG	Thu, Aug 6, 2009	20.76	21.25	19.75	20.51
2548	NYSE	SIG	Wed, Aug 5, 2009	20.84	20.93	20.15	20.34
2547	NYSE	SIG	Tue, Aug 4, 2009	21.59	21.59	20.85	20.95
2546	NYSE	SIG	Mon, Aug 3, 2009	22.12	22.12	21.41	21.91
2545	NYSE	SIG	Fri, Jul 31, 2009	22.28	22.50	21.83	22.08
2544	NYSE	SIG	Thu, Jul 30, 2009	22.13	22.26	21.79	21.90
2543	NYSE	SIG	Wed, Jul 29, 2009	21.64	21.89	21.32	21.64
2542	NYSE	SIG	Tue, Jul 28, 2009	21.79	22.07	21.58	21.98
2541	NYSE	SIG	Mon, Jul 27, 2009	21.44	21.87	21.31	21.86
2540	NYSE	SIG	Fri, Jul 24, 2009	21.95	22.22	21.53	21.86
2539	NYSE	SIG	Thu, Jul 23, 2009	21.76	22.35	21.55	22.16
2538	NYSE	SIG	Wed, Jul 22, 2009	21.47	22.64	21.35	22.24
2537	NYSE	SIG	Tue, Jul 21, 2009	21.20	21.78	21.18	21.74
2536	NYSE	SIG	Mon, Jul 20, 2009	21.25	21.62	21.24	21.55
2535	NYSE	SIG	Fri, Jul 17, 2009	20.94	21.54	20.85	21.25
2534	NYSE	SIG	Thu, Jul 16, 2009	21.19	21.36	21.00	21.30
2533	NYSE	SIG	Wed, Jul 15, 2009	20.66	21.45	20.66	21.43
2532	NYSE	SIG	Tue, Jul 14, 2009	20.08	20.56	19.99	20.47
2531	NYSE	SIG	Mon, Jul 13, 2009	19.62	20.37	19.61	20.25
2530	NYSE	SIG	Fri, Jul 10, 2009	19.63	20.15	19.36	19.98
2529	NYSE	SIG	Thu, Jul 9, 2009	20.12	20.13	19.67	20.06
2528	NYSE	SIG	Wed, Jul 8, 2009	19.99	20.07	19.63	19.92
2527	NYSE	SIG	Tue, Jul 7, 2009	20.49	20.49	19.48	19.51
2526	NYSE	SIG	Mon, Jul 6, 2009	19.84	20.52	19.84	20.46
2525	NYSE	SIG	Thu, Jul 2, 2009	20.71	20.96	20.45	20.45
2524	NYSE	SIG	Wed, Jul 1, 2009	21.07	21.11	20.93	21.01
2523	NYSE	SIG	Tue, Jun 30, 2009	21.25	21.25	20.25	20.82
2522	NYSE	SIG	Mon, Jun 29, 2009	20.50	20.89	20.30	20.82
2521	NYSE	SIG	Fri, Jun 26, 2009	19.97	20.85	19.90	20.68
2520	NYSE	SIG	Thu, Jun 25, 2009	18.87	19.87	18.72	19.74
2519	NYSE	SIG	Wed, Jun 24, 2009	18.70	19.16	18.68	19.04
2518	NYSE	SIG	Tue, Jun 23, 2009	18.06	18.80	17.88	18.69
2517	NYSE	SIG	Mon, Jun 22, 2009	18.54	19.30	18.52	19.11
2516	NYSE	SIG	Fri, Jun 19, 2009	18.88	19.87	18.88	19.78
2515	NYSE	SIG	Thu, Jun 18, 2009	17.85	18.55	17.57	18.49
2514	NYSE	SIG	Wed, Jun 17, 2009	18.64	18.72	18.18	18.55
2513	NYSE	SIG	Tue, Jun 16, 2009	19.81	20.18	19.48	19.61
2512	NYSE	SIG	Mon, Jun 15, 2009	19.65	19.73	18.96	19.37
2511	NYSE	SIG	Fri, Jun 12, 2009	20.71	20.88	20.49	20.64
2510	NYSE	SIG	Thu, Jun 11, 2009	20.70	21.27	20.55	21.09
2509	NYSE	SIG	Wed, Jun 10, 2009	20.73	21.28	20.59	21.19
2508	NYSE	SIG	Tue, Jun 9, 2009	19.58	20.35	19.52	20.13
2507	NYSE	SIG	Mon, Jun 8, 2009	19.37	19.75	19.20	19.56
2506	NYSE	SIG	Fri, Jun 5, 2009	19.69	19.79	19.29	19.62
2505	NYSE	SIG	Thu, Jun 4, 2009	20.00	20.14	19.56	19.78
2504	NYSE	SIG	Wed, Jun 3, 2009	19.13	19.50	18.96	19.39
2503	NYSE	SIG	Tue, Jun 2, 2009	19.59	19.70	19.30	19.60
2502	NYSE	SIG	Mon, Jun 1, 2009	18.50	20.00	18.44	19.87
2501	NYSE	SIG	Fri, May 29, 2009	17.88	18.10	17.81	17.99
2500	NYSE	SIG	Thu, May 28, 2009	17.49	18.00	17.27	17.90
2499	NYSE	SIG	Wed, May 27, 2009	17.69	18.23	17.65	17.75
2498	NYSE	SIG	Tue, May 26, 2009	16.56	17.85	16.52	17.84
2497	NYSE	SIG	Fri, May 22, 2009	17.03	17.38	16.38	17.25
2496	NYSE	SIG	Thu, May 21, 2009	17.23	17.57	17.18	17.56
2495	NYSE	SIG	Wed, May 20, 2009	17.39	17.57	17.11	17.43
2494	NYSE	SIG	Tue, May 19, 2009	17.47	17.53	16.54	16.71
2493	NYSE	SIG	Mon, May 18, 2009	17.26	18.00	17.20	17.73
2492	NYSE	SIG	Fri, May 15, 2009	16.12	17.31	16.12	16.48
2491	NYSE	SIG	Thu, May 14, 2009	15.61	16.34	15.50	16.19
2490	NYSE	SIG	Wed, May 13, 2009	16.28	16.29	15.44	15.58
2489	NYSE	SIG	Tue, May 12, 2009	18.05	18.21	17.31	17.67
2488	NYSE	SIG	Mon, May 11, 2009	17.60	17.94	17.28	17.76
2487	NYSE	SIG	Fri, May 8, 2009	18.36	18.59	18.14	18.50
2486	NYSE	SIG	Thu, May 7, 2009	18.69	18.89	17.35	17.54
2485	NYSE	SIG	Wed, May 6, 2009	17.54	17.79	17.25	17.50
2484	NYSE	SIG	Tue, May 5, 2009	16.39	16.58	16.12	16.32
2483	NYSE	SIG	Mon, May 4, 2009	16.58	16.60	16.15	16.33
2482	NYSE	SIG	Fri, May 1, 2009	16.05	16.22	15.89	16.01
2481	NYSE	SIG	Thu, Apr 30, 2009	16.28	16.31	15.85	15.87
2480	NYSE	SIG	Wed, Apr 29, 2009	16.00	16.27	15.96	16.18
2479	NYSE	SIG	Tue, Apr 28, 2009	15.63	16.19	15.11	15.85
2478	NYSE	SIG	Mon, Apr 27, 2009	16.30	16.35	15.96	16.12
2477	NYSE	SIG	Fri, Apr 24, 2009	16.54	16.54	16.07	16.50
2476	NYSE	SIG	Thu, Apr 23, 2009	15.30	16.29	15.27	16.24
2475	NYSE	SIG	Wed, Apr 22, 2009	14.95	15.62	14.80	15.22
2474	NYSE	SIG	Tue, Apr 21, 2009	14.91	16.04	14.90	16.04
2473	NYSE	SIG	Mon, Apr 20, 2009	14.92	15.10	14.84	15.02
2472	NYSE	SIG	Fri, Apr 17, 2009	15.04	15.47	15.04	15.37
2471	NYSE	SIG	Thu, Apr 16, 2009	15.10	15.30	14.92	15.04
2470	NYSE	SIG	Wed, Apr 15, 2009	14.70	14.86	14.50	14.76
2469	NYSE	SIG	Tue, Apr 14, 2009	14.38	14.63	14.29	14.46
2468	NYSE	SIG	Mon, Apr 13, 2009	13.79	14.16	13.49	14.12
2467	NYSE	SIG	Thu, Apr 9, 2009	13.75	13.87	13.41	13.73
2466	NYSE	SIG	Wed, Apr 8, 2009	13.42	13.44	13.10	13.33
2465	NYSE	SIG	Tue, Apr 7, 2009	13.38	13.91	13.31	13.42
2464	NYSE	SIG	Mon, Apr 6, 2009	13.39	13.96	13.35	13.88
2463	NYSE	SIG	Fri, Apr 3, 2009	13.36	13.80	13.20	13.71
2462	NYSE	SIG	Thu, Apr 2, 2009	13.13	13.48	12.64	13.29
2461	NYSE	SIG	Wed, Apr 1, 2009	11.98	12.75	11.98	12.66
2460	NYSE	SIG	Tue, Mar 31, 2009	11.59	11.67	10.77	11.45
2459	NYSE	SIG	Mon, Mar 30, 2009	11.81	11.84	11.21	11.65
2458	NYSE	SIG	Fri, Mar 27, 2009	12.37	12.68	12.32	12.44
2457	NYSE	SIG	Thu, Mar 26, 2009	12.55	13.05	12.45	12.98
2456	NYSE	SIG	Wed, Mar 25, 2009	11.68	12.87	11.54	12.50
2455	NYSE	SIG	Tue, Mar 24, 2009	11.48	11.75	11.17	11.28
2454	NYSE	SIG	Mon, Mar 23, 2009	10.75	11.66	10.62	11.61
2453	NYSE	SIG	Fri, Mar 20, 2009	10.19	11.29	10.01	11.18
2452	NYSE	SIG	Thu, Mar 19, 2009	10.35	10.60	10.25	10.33
2451	NYSE	SIG	Wed, Mar 18, 2009	9.35	9.90	9.30	9.90
2450	NYSE	SIG	Tue, Mar 17, 2009	8.88	9.48	8.82	9.48
2449	NYSE	SIG	Mon, Mar 16, 2009	8.57	9.32	8.55	9.19
2448	NYSE	SIG	Fri, Mar 13, 2009	7.41	7.82	7.28	7.68
2447	NYSE	SIG	Thu, Mar 12, 2009	7.37	7.38	6.99	7.38
2446	NYSE	SIG	Wed, Mar 11, 2009	7.49	7.72	7.18	7.38
2445	NYSE	SIG	Tue, Mar 10, 2009	7.27	7.37	7.23	7.36
2444	NYSE	SIG	Mon, Mar 9, 2009	7.12	7.18	6.95	7.03
2443	NYSE	SIG	Fri, Mar 6, 2009	7.66	7.66	7.06	7.24
2442	NYSE	SIG	Thu, Mar 5, 2009	7.49	7.66	7.20	7.39
2441	NYSE	SIG	Wed, Mar 4, 2009	7.57	7.70	7.42	7.51
2440	NYSE	SIG	Tue, Mar 3, 2009	7.38	7.50	7.19	7.26
2439	NYSE	SIG	Mon, Mar 2, 2009	7.51	7.70	7.26	7.46
2438	NYSE	SIG	Fri, Feb 27, 2009	7.77	7.81	7.33	7.40
2437	NYSE	SIG	Thu, Feb 26, 2009	7.33	7.46	7.21	7.24
2436	NYSE	SIG	Wed, Feb 25, 2009	7.28	7.39	7.14	7.21
2435	NYSE	SIG	Tue, Feb 24, 2009	7.27	7.43	7.10	7.39
2434	NYSE	SIG	Mon, Feb 23, 2009	7.41	7.44	7.01	7.05
2433	NYSE	SIG	Fri, Feb 20, 2009	7.32	7.53	7.24	7.41
2432	NYSE	SIG	Thu, Feb 19, 2009	7.63	7.98	7.54	7.98
2431	NYSE	SIG	Wed, Feb 18, 2009	7.74	7.84	7.55	7.71
2430	NYSE	SIG	Tue, Feb 17, 2009	7.77	7.81	7.48	7.55
2429	NYSE	SIG	Fri, Feb 13, 2009	8.00	8.23	7.92	8.01
2428	NYSE	SIG	Thu, Feb 12, 2009	7.71	7.99	7.65	7.99
2427	NYSE	SIG	Wed, Feb 11, 2009	7.68	8.01	7.64	8.01
2426	NYSE	SIG	Tue, Feb 10, 2009	7.45	7.49	7.02	7.08
2425	NYSE	SIG	Mon, Feb 9, 2009	7.33	7.69	7.32	7.61
2424	NYSE	SIG	Fri, Feb 6, 2009	7.11	7.27	7.04	7.13
2423	NYSE	SIG	Thu, Feb 5, 2009	6.15	6.27	6.11	6.27
2422	NYSE	SIG	Wed, Feb 4, 2009	6.00	6.29	6.00	6.14
2421	NYSE	SIG	Tue, Feb 3, 2009	6.36	6.36	5.96	6.24
2420	NYSE	SIG	Mon, Feb 2, 2009	6.09	6.60	5.91	6.06
2419	NYSE	SIG	Fri, Jan 30, 2009	7.51	7.51	6.75	7.04
2418	NYSE	SIG	Thu, Jan 29, 2009	7.62	7.64	7.35	7.37
2417	NYSE	SIG	Wed, Jan 28, 2009	7.79	7.84	7.67	7.78
2416	NYSE	SIG	Tue, Jan 27, 2009	7.54	7.69	7.42	7.53
2415	NYSE	SIG	Mon, Jan 26, 2009	7.31	7.61	7.13	7.29
2414	NYSE	SIG	Fri, Jan 23, 2009	7.11	7.38	7.00	7.29
2413	NYSE	SIG	Thu, Jan 22, 2009	7.43	7.79	7.28	7.70
2412	NYSE	SIG	Wed, Jan 21, 2009	8.09	8.36	7.65	8.27
2411	NYSE	SIG	Tue, Jan 20, 2009	9.49	9.50	8.02	8.32
2410	NYSE	SIG	Fri, Jan 16, 2009	9.52	9.54	9.14	9.42
2409	NYSE	SIG	Thu, Jan 15, 2009	9.13	9.59	8.99	9.59
2408	NYSE	SIG	Wed, Jan 14, 2009	8.89	9.28	8.75	9.17
2407	NYSE	SIG	Tue, Jan 13, 2009	9.03	9.35	8.95	9.28
2406	NYSE	SIG	Mon, Jan 12, 2009	9.17	9.34	9.02	9.17
2405	NYSE	SIG	Fri, Jan 9, 2009	9.11	9.26	8.87	8.96
2404	NYSE	SIG	Thu, Jan 8, 2009	8.70	9.18	8.65	9.11
2403	NYSE	SIG	Wed, Jan 7, 2009	9.33	9.33	8.85	8.91
2402	NYSE	SIG	Tue, Jan 6, 2009	8.70	9.62	8.70	9.33
2401	NYSE	SIG	Mon, Jan 5, 2009	8.45	8.89	8.43	8.76
2400	NYSE	SIG	Fri, Jan 2, 2009	8.37	8.45	8.07	8.41
2399	NYSE	SIG	Wed, Dec 31, 2008	8.34	8.72	8.32	8.67
2398	NYSE	SIG	Tue, Dec 30, 2008	8.22	8.39	8.13	8.31
2397	NYSE	SIG	Mon, Dec 29, 2008	8.43	8.47	8.27	8.44
2396	NYSE	SIG	Fri, Dec 26, 2008	8.35	8.40	8.20	8.38
2395	NYSE	SIG	Wed, Dec 24, 2008	8.44	8.47	8.31	8.42
2394	NYSE	SIG	Tue, Dec 23, 2008	8.44	8.48	8.14	8.32
2393	NYSE	SIG	Mon, Dec 22, 2008	8.30	8.39	8.21	8.22
2392	NYSE	SIG	Fri, Dec 19, 2008	8.48	8.56	8.23	8.25
2391	NYSE	SIG	Thu, Dec 18, 2008	8.55	8.85	8.33	8.59
2390	NYSE	SIG	Wed, Dec 17, 2008	8.46	9.07	8.21	8.94
2389	NYSE	SIG	Tue, Dec 16, 2008	8.52	9.09	8.40	9.02
2388	NYSE	SIG	Mon, Dec 15, 2008	8.81	9.00	8.41	8.68
2387	NYSE	SIG	Fri, Dec 12, 2008	8.34	8.65	8.10	8.49
2386	NYSE	SIG	Thu, Dec 11, 2008	8.65	8.75	8.48	8.52
2385	NYSE	SIG	Wed, Dec 10, 2008	8.31	8.64	8.26	8.42
2384	NYSE	SIG	Tue, Dec 9, 2008	8.47	8.72	8.23	8.28
2383	NYSE	SIG	Mon, Dec 8, 2008	8.64	9.03	8.50	8.87
2382	NYSE	SIG	Fri, Dec 5, 2008	7.82	8.93	7.53	8.51
2381	NYSE	SIG	Thu, Dec 4, 2008	7.96	8.30	7.74	8.05
2380	NYSE	SIG	Wed, Dec 3, 2008	7.97	8.24	7.78	8.21
2379	NYSE	SIG	Tue, Dec 2, 2008	8.25	8.50	8.00	8.41
2378	NYSE	SIG	Mon, Dec 1, 2008	7.34	7.38	7.09	7.11
2377	NYSE	SIG	Fri, Nov 28, 2008	7.67	7.84	7.44	7.83
2376	NYSE	SIG	Wed, Nov 26, 2008	7.80	8.16	7.50	7.82
2375	NYSE	SIG	Tue, Nov 25, 2008	9.10	9.13	8.25	8.49
2374	NYSE	SIG	Mon, Nov 24, 2008	8.63	9.07	8.44	9.07
2373	NYSE	SIG	Fri, Nov 21, 2008	8.87	9.17	8.44	9.17
2372	NYSE	SIG	Thu, Nov 20, 2008	8.35	8.62	7.90	7.94
2371	NYSE	SIG	Wed, Nov 19, 2008	8.53	8.96	8.45	8.60
2370	NYSE	SIG	Tue, Nov 18, 2008	8.98	9.82	8.60	9.55
2369	NYSE	SIG	Mon, Nov 17, 2008	9.51	9.51	9.12	9.12
2368	NYSE	SIG	Fri, Nov 14, 2008	9.65	10.20	9.47	9.58
2367	NYSE	SIG	Thu, Nov 13, 2008	10.00	10.45	9.34	10.44
2366	NYSE	SIG	Wed, Nov 12, 2008	10.61	10.70	10.19	10.19
2365	NYSE	SIG	Tue, Nov 11, 2008	11.92	11.92	11.09	11.44
2364	NYSE	SIG	Mon, Nov 10, 2008	12.46	12.55	11.56	11.77
2363	NYSE	SIG	Fri, Nov 7, 2008	12.29	12.92	12.27	12.69
2362	NYSE	SIG	Thu, Nov 6, 2008	12.31	12.44	11.30	11.37
2361	NYSE	SIG	Wed, Nov 5, 2008	12.13	12.30	11.63	11.66
2360	NYSE	SIG	Tue, Nov 4, 2008	11.28	12.42	10.94	12.22
2359	NYSE	SIG	Mon, Nov 3, 2008	10.29	10.56	10.15	10.31
2358	NYSE	SIG	Fri, Oct 31, 2008	9.84	10.34	9.75	10.18
2357	NYSE	SIG	Thu, Oct 30, 2008	10.76	11.01	10.45	10.92
2356	NYSE	SIG	Wed, Oct 29, 2008	10.67	11.06	10.53	10.76
2355	NYSE	SIG	Tue, Oct 28, 2008	10.15	11.41	9.90	11.06
2354	NYSE	SIG	Mon, Oct 27, 2008	10.50	10.77	10.25	10.26
2353	NYSE	SIG	Fri, Oct 24, 2008	11.30	12.04	11.03	11.37
2352	NYSE	SIG	Thu, Oct 23, 2008	12.40	12.40	11.62	12.23
2351	NYSE	SIG	Wed, Oct 22, 2008	12.30	12.65	11.82	12.18
2350	NYSE	SIG	Tue, Oct 21, 2008	13.01	13.71	12.64	12.87
2349	NYSE	SIG	Mon, Oct 20, 2008	13.44	13.84	13.38	13.69
2348	NYSE	SIG	Fri, Oct 17, 2008	12.15	13.55	12.13	13.00
2347	NYSE	SIG	Thu, Oct 16, 2008	13.94	14.10	13.13	14.07
2346	NYSE	SIG	Wed, Oct 15, 2008	14.50	15.00	13.83	14.15
2345	NYSE	SIG	Tue, Oct 14, 2008	14.70	15.01	14.06	14.80
2344	NYSE	SIG	Mon, Oct 13, 2008	14.27	15.12	14.00	15.11
2343	NYSE	SIG	Fri, Oct 10, 2008	14.22	15.36	13.94	14.70
2342	NYSE	SIG	Thu, Oct 9, 2008	16.54	17.90	15.25	15.45
2341	NYSE	SIG	Wed, Oct 8, 2008	16.94	17.91	16.10	16.24
2340	NYSE	SIG	Tue, Oct 7, 2008	17.87	17.99	16.79	16.80
2339	NYSE	SIG	Mon, Oct 6, 2008	18.32	18.49	17.22	18.00
2338	NYSE	SIG	Fri, Oct 3, 2008	19.28	19.78	18.52	18.52
2337	NYSE	SIG	Thu, Oct 2, 2008	20.30	20.30	19.71	20.08
2336	NYSE	SIG	Wed, Oct 1, 2008	21.71	23.00	20.31	20.59
2335	NYSE	SIG	Tue, Sep 30, 2008	21.10	23.38	20.51	23.38
2334	NYSE	SIG	Mon, Sep 29, 2008	22.65	22.65	20.85	21.10
2333	NYSE	SIG	Fri, Sep 26, 2008	23.25	23.49	22.75	23.33
2332	NYSE	SIG	Thu, Sep 25, 2008	24.50	24.50	23.12	23.95
2331	NYSE	SIG	Wed, Sep 24, 2008	23.49	25.29	22.83	25.24
2330	NYSE	SIG	Tue, Sep 23, 2008	24.50	24.60	23.61	24.50
2329	NYSE	SIG	Mon, Sep 22, 2008	25.00	25.00	24.32	24.75
2328	NYSE	SIG	Fri, Sep 19, 2008	23.95	26.50	23.77	25.55
2327	NYSE	SIG	Thu, Sep 18, 2008	22.46	23.50	22.31	23.23
2326	NYSE	SIG	Wed, Sep 17, 2008	22.12	22.31	21.55	22.00
2325	NYSE	SIG	Tue, Sep 16, 2008	22.50	23.18	21.80	23.08
2324	NYSE	SIG	Mon, Sep 15, 2008	22.20	23.31	22.20	22.79
2323	NYSE	SIG	Fri, Sep 12, 2008	22.85	23.03	21.72	22.81
2322	NYSE	SIG	Thu, Sep 11, 2008	23.81	23.87	22.65	23.12
2321	NYSE	SIG	Wed, Sep 10, 2008	10.22	11.76	10.07	11.25
2320	NYSE	SIG	Tue, Sep 9, 2008	10.56	10.66	10.06	10.06
2319	NYSE	SIG	Mon, Sep 8, 2008	11.20	11.35	10.62	11.13
2318	NYSE	SIG	Fri, Sep 5, 2008	11.18	11.32	10.82	11.01
2317	NYSE	SIG	Thu, Sep 4, 2008	11.54	11.54	11.19	11.21
2316	NYSE	SIG	Wed, Sep 3, 2008	11.81	12.13	11.81	11.81
2315	NYSE	SIG	Tue, Sep 2, 2008	11.78	11.88	11.51	11.58
2314	NYSE	SIG	Fri, Aug 29, 2008	11.59	11.66	11.46	11.52
2313	NYSE	SIG	Thu, Aug 28, 2008	11.29	11.49	11.29	11.47
2312	NYSE	SIG	Wed, Aug 27, 2008	11.01	11.01	10.86	11.01
2311	NYSE	SIG	Tue, Aug 26, 2008	11.02	11.02	10.80	10.90
2310	NYSE	SIG	Mon, Aug 25, 2008	11.32	11.35	11.19	11.19
2309	NYSE	SIG	Fri, Aug 22, 2008	11.30	11.37	11.26	11.35
2308	NYSE	SIG	Thu, Aug 21, 2008	11.35	11.42	11.20	11.34
2307	NYSE	SIG	Wed, Aug 20, 2008	11.20	11.35	11.12	11.33
2306	NYSE	SIG	Tue, Aug 19, 2008	11.09	11.17	10.95	11.08
2305	NYSE	SIG	Mon, Aug 18, 2008	11.68	11.81	11.44	11.47
2304	NYSE	SIG	Fri, Aug 15, 2008	11.58	11.97	11.48	11.77
2303	NYSE	SIG	Thu, Aug 14, 2008	12.00	12.40	12.00	12.26
2302	NYSE	SIG	Wed, Aug 13, 2008	11.63	11.93	11.30	11.93
2301	NYSE	SIG	Tue, Aug 12, 2008	12.29	12.37	12.03	12.12
2300	NYSE	SIG	Mon, Aug 11, 2008	12.67	12.67	12.26	12.53
2299	NYSE	SIG	Fri, Aug 8, 2008	11.32	11.61	11.19	11.54
2298	NYSE	SIG	Thu, Aug 7, 2008	10.85	10.88	10.70	10.80
2297	NYSE	SIG	Wed, Aug 6, 2008	10.39	10.53	10.30	10.47
2296	NYSE	SIG	Tue, Aug 5, 2008	10.87	11.08	10.79	10.85
2295	NYSE	SIG	Mon, Aug 4, 2008	9.95	9.95	9.77	9.84
2294	NYSE	SIG	Fri, Aug 1, 2008	9.88	9.93	9.63	9.78
2293	NYSE	SIG	Thu, Jul 31, 2008	10.00	10.33	9.94	10.23
2292	NYSE	SIG	Wed, Jul 30, 2008	9.98	10.26	9.90	10.26
2291	NYSE	SIG	Tue, Jul 29, 2008	9.83	10.10	9.78	10.05
2290	NYSE	SIG	Mon, Jul 28, 2008	10.46	10.51	10.15	10.15
2289	NYSE	SIG	Fri, Jul 25, 2008	10.57	10.83	10.50	10.74
2288	NYSE	SIG	Thu, Jul 24, 2008	10.56	10.60	10.33	10.35
2287	NYSE	SIG	Wed, Jul 23, 2008	10.27	10.56	10.27	10.48
2286	NYSE	SIG	Tue, Jul 22, 2008	9.87	10.14	9.80	10.13
2285	NYSE	SIG	Mon, Jul 21, 2008	10.17	10.25	9.97	10.05
2284	NYSE	SIG	Fri, Jul 18, 2008	10.23	10.38	10.09	10.35
2283	NYSE	SIG	Thu, Jul 17, 2008	10.37	10.37	9.95	10.02
2282	NYSE	SIG	Wed, Jul 16, 2008	8.76	9.08	8.60	9.01
2281	NYSE	SIG	Tue, Jul 15, 2008	8.91	8.98	8.64	8.85
2280	NYSE	SIG	Mon, Jul 14, 2008	9.04	9.28	8.93	8.96
2279	NYSE	SIG	Fri, Jul 11, 2008	8.89	8.97	8.83	8.89
2278	NYSE	SIG	Thu, Jul 10, 2008	9.04	9.12	8.93	9.09
2277	NYSE	SIG	Wed, Jul 9, 2008	9.32	9.50	8.95	9.23
2276	NYSE	SIG	Tue, Jul 8, 2008	9.21	9.36	9.16	9.24
2275	NYSE	SIG	Mon, Jul 7, 2008	9.37	9.58	9.37	9.50
2274	NYSE	SIG	Thu, Jul 3, 2008	9.50	9.68	9.42	9.63
2273	NYSE	SIG	Wed, Jul 2, 2008	9.77	9.81	9.49	9.51
2272	NYSE	SIG	Tue, Jul 1, 2008	9.73	9.99	9.73	9.89
2271	NYSE	SIG	Mon, Jun 30, 2008	10.24	10.24	9.95	9.96
2270	NYSE	SIG	Fri, Jun 27, 2008	10.17	10.42	10.17	10.20
2269	NYSE	SIG	Thu, Jun 26, 2008	10.13	10.13	9.96	10.01
2268	NYSE	SIG	Wed, Jun 25, 2008	10.10	10.25	10.10	10.15
2267	NYSE	SIG	Tue, Jun 24, 2008	9.92	10.09	9.74	9.74
2266	NYSE	SIG	Mon, Jun 23, 2008	10.11	10.12	10.04	10.08
2265	NYSE	SIG	Fri, Jun 20, 2008	10.20	10.45	10.12	10.15
2264	NYSE	SIG	Thu, Jun 19, 2008	10.35	10.37	10.16	10.33
2263	NYSE	SIG	Wed, Jun 18, 2008	10.58	10.58	10.06	10.39
2262	NYSE	SIG	Tue, Jun 17, 2008	10.77	10.85	10.75	10.76
2261	NYSE	SIG	Mon, Jun 16, 2008	10.82	10.99	10.82	10.86
2260	NYSE	SIG	Fri, Jun 13, 2008	10.68	11.00	10.64	10.96
2259	NYSE	SIG	Thu, Jun 12, 2008	10.74	10.81	10.52	10.60
2258	NYSE	SIG	Wed, Jun 11, 2008	10.73	11.02	10.61	10.86
2257	NYSE	SIG	Tue, Jun 10, 2008	11.17	11.24	10.98	11.09
2256	NYSE	SIG	Mon, Jun 9, 2008	11.80	11.87	11.29	11.29
2255	NYSE	SIG	Fri, Jun 6, 2008	11.95	12.14	11.73	11.78
2254	NYSE	SIG	Thu, Jun 5, 2008	12.15	12.75	12.15	12.66
2253	NYSE	SIG	Wed, Jun 4, 2008	11.93	12.08	11.93	12.02
2252	NYSE	SIG	Tue, Jun 3, 2008	12.14	12.25	12.03	12.14
2251	NYSE	SIG	Mon, Jun 2, 2008	12.25	12.31	12.07	12.23
2250	NYSE	SIG	Fri, May 30, 2008	12.44	12.55	12.36	12.43
2249	NYSE	SIG	Thu, May 29, 2008	12.31	12.42	12.18	12.31
2248	NYSE	SIG	Wed, May 28, 2008	12.68	12.73	12.54	12.59
2247	NYSE	SIG	Tue, May 27, 2008	12.70	13.11	12.67	12.80
2246	NYSE	SIG	Fri, May 23, 2008	12.79	12.92	12.70	12.91
2245	NYSE	SIG	Thu, May 22, 2008	12.60	12.93	12.60	12.82
2244	NYSE	SIG	Wed, May 21, 2008	12.64	12.69	12.47	12.47
2243	NYSE	SIG	Tue, May 20, 2008	13.53	13.54	13.25	13.28
2242	NYSE	SIG	Mon, May 19, 2008	13.94	14.20	13.56	13.59
2241	NYSE	SIG	Fri, May 16, 2008	14.26	14.26	13.68	13.81
2240	NYSE	SIG	Thu, May 15, 2008	14.01	14.15	13.83	14.13
2239	NYSE	SIG	Wed, May 14, 2008	14.65	14.65	14.20	14.23
2238	NYSE	SIG	Tue, May 13, 2008	15.19	15.19	14.77	14.88
2237	NYSE	SIG	Mon, May 12, 2008	15.06	15.32	15.06	15.20
2236	NYSE	SIG	Fri, May 9, 2008	14.73	14.73	14.36	14.55
2235	NYSE	SIG	Thu, May 8, 2008	14.90	15.81	14.90	15.08
2234	NYSE	SIG	Wed, May 7, 2008	14.14	14.36	13.90	13.93
2233	NYSE	SIG	Tue, May 6, 2008	14.05	14.11	13.80	13.91
2232	NYSE	SIG	Mon, May 5, 2008	14.20	14.20	14.04	14.09
2231	NYSE	SIG	Fri, May 2, 2008	14.01	14.25	13.75	14.08
2230	NYSE	SIG	Thu, May 1, 2008	13.28	13.49	13.18	13.35
2229	NYSE	SIG	Wed, Apr 30, 2008	13.35	13.85	13.29	13.85
2228	NYSE	SIG	Tue, Apr 29, 2008	13.25	13.26	13.07	13.19
2227	NYSE	SIG	Mon, Apr 28, 2008	13.41	13.42	13.23	13.31
2226	NYSE	SIG	Fri, Apr 25, 2008	13.36	13.44	13.19	13.33
2225	NYSE	SIG	Thu, Apr 24, 2008	12.64	12.83	12.55	12.72
2224	NYSE	SIG	Wed, Apr 23, 2008	12.61	12.77	12.59	12.69
2223	NYSE	SIG	Tue, Apr 22, 2008	12.62	12.75	12.55	12.60
2222	NYSE	SIG	Mon, Apr 21, 2008	12.77	12.77	12.46	12.62
2221	NYSE	SIG	Fri, Apr 18, 2008	12.56	13.09	12.56	13.01
2220	NYSE	SIG	Thu, Apr 17, 2008	12.15	12.28	12.09	12.21
2219	NYSE	SIG	Wed, Apr 16, 2008	12.05	12.11	12.01	12.09
2218	NYSE	SIG	Tue, Apr 15, 2008	11.78	11.78	11.37	11.75
2217	NYSE	SIG	Mon, Apr 14, 2008	12.27	12.36	12.02	12.02
2216	NYSE	SIG	Fri, Apr 11, 2008	12.38	12.49	12.00	12.30
2215	NYSE	SIG	Thu, Apr 10, 2008	12.81	13.06	12.71	12.84
2214	NYSE	SIG	Wed, Apr 9, 2008	13.12	13.62	12.95	13.16
2213	NYSE	SIG	Tue, Apr 8, 2008	12.45	12.45	12.11	12.18
2212	NYSE	SIG	Mon, Apr 7, 2008	12.92	12.93	12.66	12.68
2211	NYSE	SIG	Fri, Apr 4, 2008	13.01	13.04	12.75	12.80
2210	NYSE	SIG	Thu, Apr 3, 2008	12.74	12.91	12.63	12.81
2209	NYSE	SIG	Wed, Apr 2, 2008	12.69	12.81	12.45	12.77
2208	NYSE	SIG	Tue, Apr 1, 2008	12.32	12.75	12.32	12.75
2207	NYSE	SIG	Mon, Mar 31, 2008	12.27	12.38	12.21	12.33
2206	NYSE	SIG	Fri, Mar 28, 2008	12.16	12.34	11.96	12.20
2205	NYSE	SIG	Thu, Mar 27, 2008	12.56	13.16	12.50	12.62
2204	NYSE	SIG	Wed, Mar 26, 2008	11.99	12.31	11.74	12.31
2203	NYSE	SIG	Tue, Mar 25, 2008	11.35	12.18	11.24	11.95
2202	NYSE	SIG	Mon, Mar 24, 2008	11.00	11.39	10.71	11.12
2201	NYSE	SIG	Thu, Mar 20, 2008	10.59	10.83	10.52	10.71
2200	NYSE	SIG	Wed, Mar 19, 2008	10.83	11.11	10.50	10.67
2199	NYSE	SIG	Tue, Mar 18, 2008	10.35	10.74	10.35	10.64
2198	NYSE	SIG	Mon, Mar 17, 2008	10.50	10.54	9.95	10.10
2197	NYSE	SIG	Fri, Mar 14, 2008	11.35	11.43	10.84	11.15
2196	NYSE	SIG	Thu, Mar 13, 2008	11.33	11.43	11.00	11.25
2195	NYSE	SIG	Wed, Mar 12, 2008	11.54	11.66	11.38	11.51
2194	NYSE	SIG	Tue, Mar 11, 2008	11.45	11.71	11.33	11.54
2193	NYSE	SIG	Mon, Mar 10, 2008	11.50	11.52	10.95	11.08
2192	NYSE	SIG	Fri, Mar 7, 2008	11.06	11.25	10.95	11.10
2191	NYSE	SIG	Thu, Mar 6, 2008	11.78	11.78	11.29	11.50
2190	NYSE	SIG	Wed, Mar 5, 2008	11.85	12.14	11.56	11.77
2189	NYSE	SIG	Tue, Mar 4, 2008	11.70	11.79	11.34	11.76
2188	NYSE	SIG	Mon, Mar 3, 2008	11.90	11.90	11.66	11.82
2187	NYSE	SIG	Fri, Feb 29, 2008	12.54	12.54	12.13	12.17
2186	NYSE	SIG	Thu, Feb 28, 2008	13.26	13.28	12.89	12.99
2185	NYSE	SIG	Wed, Feb 27, 2008	13.19	13.50	13.17	13.30
2184	NYSE	SIG	Tue, Feb 26, 2008	13.06	13.25	12.90	13.15
2183	NYSE	SIG	Mon, Feb 25, 2008	13.13	13.66	13.12	13.63
2182	NYSE	SIG	Fri, Feb 22, 2008	13.02	13.12	12.79	13.12
2181	NYSE	SIG	Thu, Feb 21, 2008	13.67	13.86	13.37	13.40
2180	NYSE	SIG	Wed, Feb 20, 2008	13.15	13.22	12.86	13.16
2179	NYSE	SIG	Tue, Feb 19, 2008	13.10	13.15	12.92	12.96
2178	NYSE	SIG	Fri, Feb 15, 2008	12.59	12.62	12.46	12.55
2177	NYSE	SIG	Thu, Feb 14, 2008	13.08	13.22	12.46	12.78
2176	NYSE	SIG	Wed, Feb 13, 2008	12.76	12.87	12.58	12.81
2175	NYSE	SIG	Tue, Feb 12, 2008	12.52	12.59	12.33	12.41
2174	NYSE	SIG	Mon, Feb 11, 2008	12.40	12.72	12.30	12.69
2173	NYSE	SIG	Fri, Feb 8, 2008	12.27	12.37	12.07	12.28
2172	NYSE	SIG	Thu, Feb 7, 2008	12.26	12.39	11.88	12.27
2171	NYSE	SIG	Wed, Feb 6, 2008	12.66	12.80	12.47	12.53
2170	NYSE	SIG	Tue, Feb 5, 2008	12.77	13.02	12.30	12.45
2169	NYSE	SIG	Mon, Feb 4, 2008	13.76	13.82	13.43	13.55
2168	NYSE	SIG	Fri, Feb 1, 2008	13.73	14.44	13.69	14.40
2167	NYSE	SIG	Thu, Jan 31, 2008	12.85	14.35	12.85	13.85
2166	NYSE	SIG	Wed, Jan 30, 2008	12.98	13.27	12.77	13.02
2165	NYSE	SIG	Tue, Jan 29, 2008	12.95	13.15	12.86	13.10
2164	NYSE	SIG	Mon, Jan 28, 2008	12.89	12.89	12.60	12.70
2163	NYSE	SIG	Fri, Jan 25, 2008	12.95	12.98	12.65	12.77
2162	NYSE	SIG	Thu, Jan 24, 2008	13.76	15.00	13.20	14.00
2161	NYSE	SIG	Wed, Jan 23, 2008	12.47	14.23	12.26	14.05
2160	NYSE	SIG	Tue, Jan 22, 2008	12.70	14.75	12.60	14.25
2159	NYSE	SIG	Fri, Jan 18, 2008	12.85	13.08	12.50	12.69
2158	NYSE	SIG	Thu, Jan 17, 2008	13.09	14.24	12.70	12.80
2157	NYSE	SIG	Wed, Jan 16, 2008	12.05	12.95	11.92	12.06
2156	NYSE	SIG	Tue, Jan 15, 2008	11.40	11.53	11.20	11.28
2155	NYSE	SIG	Mon, Jan 14, 2008	11.71	11.91	11.62	11.74
2154	NYSE	SIG	Fri, Jan 11, 2008	11.88	12.21	11.33	11.85
2153	NYSE	SIG	Thu, Jan 10, 2008	10.95	11.41	10.84	11.15
2152	NYSE	SIG	Wed, Jan 9, 2008	10.73	11.15	10.53	11.04
2151	NYSE	SIG	Tue, Jan 8, 2008	11.82	12.21	11.72	11.80
2150	NYSE	SIG	Mon, Jan 7, 2008	11.68	11.77	11.45	11.70
2149	NYSE	SIG	Fri, Jan 4, 2008	12.03	12.12	11.83	11.88
2148	NYSE	SIG	Thu, Jan 3, 2008	12.65	12.93	12.51	12.61
2147	NYSE	SIG	Wed, Jan 2, 2008	13.90	13.90	13.54	13.62
2146	NYSE	SIG	Mon, Dec 31, 2007	13.88	14.12	13.88	14.10
2145	NYSE	SIG	Fri, Dec 28, 2007	14.10	14.30	13.92	14.08
2144	NYSE	SIG	Thu, Dec 27, 2007	14.60	14.84	14.12	14.41
2143	NYSE	SIG	Wed, Dec 26, 2007	14.01	14.21	13.58	13.58
2142	NYSE	SIG	Mon, Dec 24, 2007	13.75	13.96	13.51	13.85
2141	NYSE	SIG	Fri, Dec 21, 2007	13.57	14.10	13.55	13.60
2140	NYSE	SIG	Thu, Dec 20, 2007	13.52	13.56	13.29	13.39
2139	NYSE	SIG	Wed, Dec 19, 2007	13.60	13.67	13.29	13.49
2138	NYSE	SIG	Tue, Dec 18, 2007	13.28	13.42	13.02	13.25
2137	NYSE	SIG	Mon, Dec 17, 2007	13.33	13.57	13.28	13.38
2136	NYSE	SIG	Fri, Dec 14, 2007	13.72	13.72	13.26	13.33
2135	NYSE	SIG	Thu, Dec 13, 2007	14.09	14.37	13.85	13.99
2134	NYSE	SIG	Wed, Dec 12, 2007	14.32	14.48	13.25	14.20
2133	NYSE	SIG	Tue, Dec 11, 2007	14.52	14.59	13.94	13.94
2132	NYSE	SIG	Mon, Dec 10, 2007	14.00	14.25	13.94	14.17
2131	NYSE	SIG	Fri, Dec 7, 2007	14.03	14.27	13.94	13.98
2130	NYSE	SIG	Thu, Dec 6, 2007	13.00	13.32	13.00	13.12
2129	NYSE	SIG	Wed, Dec 5, 2007	12.95	12.95	12.73	12.75
2128	NYSE	SIG	Tue, Dec 4, 2007	12.93	13.10	12.90	13.02
2127	NYSE	SIG	Mon, Dec 3, 2007	13.14	13.25	13.00	13.03
2126	NYSE	SIG	Fri, Nov 30, 2007	12.98	13.11	12.73	12.90
2125	NYSE	SIG	Thu, Nov 29, 2007	13.55	13.70	13.40	13.44
2124	NYSE	SIG	Wed, Nov 28, 2007	13.22	15.43	13.22	13.81
2123	NYSE	SIG	Tue, Nov 27, 2007	13.97	14.00	11.60	12.40
2122	NYSE	SIG	Mon, Nov 26, 2007	16.17	16.25	15.76	15.95
2121	NYSE	SIG	Fri, Nov 23, 2007	16.04	16.36	16.04	16.35
2120	NYSE	SIG	Wed, Nov 21, 2007	15.71	16.00	15.71	15.78
2119	NYSE	SIG	Tue, Nov 20, 2007	15.91	16.25	15.79	16.05
2118	NYSE	SIG	Mon, Nov 19, 2007	15.81	15.96	15.44	15.79
2117	NYSE	SIG	Fri, Nov 16, 2007	16.79	17.01	16.45	16.96
2116	NYSE	SIG	Thu, Nov 15, 2007	16.93	17.07	16.82	16.91
2115	NYSE	SIG	Wed, Nov 14, 2007	17.51	17.51	17.01	17.07
2114	NYSE	SIG	Tue, Nov 13, 2007	17.59	17.80	16.84	17.75
2113	NYSE	SIG	Mon, Nov 12, 2007	16.65	17.02	16.48	16.60
2112	NYSE	SIG	Fri, Nov 9, 2007	17.15	17.23	16.75	16.96
2111	NYSE	SIG	Thu, Nov 8, 2007	17.72	17.84	17.24	17.71
2110	NYSE	SIG	Wed, Nov 7, 2007	18.19	18.28	17.50	17.59
2109	NYSE	SIG	Tue, Nov 6, 2007	18.85	18.90	18.69	18.89
2108	NYSE	SIG	Mon, Nov 5, 2007	18.57	18.79	18.45	18.70
2107	NYSE	SIG	Fri, Nov 2, 2007	18.72	18.94	18.65	18.94
2106	NYSE	SIG	Thu, Nov 1, 2007	18.83	18.94	18.66	18.83
2105	NYSE	SIG	Wed, Oct 31, 2007	18.81	18.97	18.68	18.95
2104	NYSE	SIG	Tue, Oct 30, 2007	18.86	18.95	18.75	18.81
2103	NYSE	SIG	Mon, Oct 29, 2007	18.73	18.82	18.62	18.76
2102	NYSE	SIG	Fri, Oct 26, 2007	18.64	18.70	18.39	18.60
2101	NYSE	SIG	Thu, Oct 25, 2007	18.65	18.84	18.54	18.81
2100	NYSE	SIG	Wed, Oct 24, 2007	19.37	19.37	18.69	18.94
2099	NYSE	SIG	Tue, Oct 23, 2007	19.08	19.29	18.98	19.24
2098	NYSE	SIG	Mon, Oct 22, 2007	18.20	18.81	18.11	18.81
2097	NYSE	SIG	Fri, Oct 19, 2007	19.03	19.03	18.52	18.69
2096	NYSE	SIG	Thu, Oct 18, 2007	19.25	19.66	19.24	19.66
2095	NYSE	SIG	Wed, Oct 17, 2007	19.38	19.55	19.30	19.49
2094	NYSE	SIG	Tue, Oct 16, 2007	19.34	19.34	19.18	19.28
2093	NYSE	SIG	Mon, Oct 15, 2007	19.31	19.41	19.23	19.41
2092	NYSE	SIG	Fri, Oct 12, 2007	19.53	19.62	19.44	19.59
2091	NYSE	SIG	Thu, Oct 11, 2007	19.50	19.65	19.25	19.51
2090	NYSE	SIG	Wed, Oct 10, 2007	19.13	19.64	18.98	19.41
2089	NYSE	SIG	Tue, Oct 9, 2007	18.22	18.66	18.20	18.59
2088	NYSE	SIG	Mon, Oct 8, 2007	17.69	17.80	17.56	17.72
2087	NYSE	SIG	Fri, Oct 5, 2007	17.99	18.30	17.93	18.19
2086	NYSE	SIG	Thu, Oct 4, 2007	17.67	17.97	17.63	17.86
2085	NYSE	SIG	Wed, Oct 3, 2007	17.73	17.88	17.71	17.84
2084	NYSE	SIG	Tue, Oct 2, 2007	17.65	17.86	17.56	17.75
2083	NYSE	SIG	Mon, Oct 1, 2007	17.49	17.51	17.23	17.35
2082	NYSE	SIG	Fri, Sep 28, 2007	17.28	17.29	17.06	17.29
2081	NYSE	SIG	Thu, Sep 27, 2007	17.30	17.46	17.11	17.41
2080	NYSE	SIG	Wed, Sep 26, 2007	16.79	16.90	16.59	16.72
2079	NYSE	SIG	Tue, Sep 25, 2007	16.94	17.28	16.91	17.14
2078	NYSE	SIG	Mon, Sep 24, 2007	16.84	17.05	16.46	16.54
2077	NYSE	SIG	Fri, Sep 21, 2007	17.08	17.28	16.69	17.18
2076	NYSE	SIG	Thu, Sep 20, 2007	16.88	17.02	16.65	16.71
2075	NYSE	SIG	Wed, Sep 19, 2007	17.17	17.23	16.98	17.12
2074	NYSE	SIG	Tue, Sep 18, 2007	16.67	17.14	16.61	17.14
2073	NYSE	SIG	Mon, Sep 17, 2007	17.07	17.12	16.74	16.85
2072	NYSE	SIG	Fri, Sep 14, 2007	17.48	17.67	16.96	17.37
2071	NYSE	SIG	Thu, Sep 13, 2007	18.14	18.32	18.14	18.18
2070	NYSE	SIG	Wed, Sep 12, 2007	18.10	18.27	18.00	18.05
2069	NYSE	SIG	Tue, Sep 11, 2007	18.22	18.49	18.21	18.40
2068	NYSE	SIG	Mon, Sep 10, 2007	18.17	18.37	17.85	18.05
2067	NYSE	SIG	Fri, Sep 7, 2007	18.27	18.27	17.85	17.97
2066	NYSE	SIG	Thu, Sep 6, 2007	18.36	18.92	18.25	18.92
2065	NYSE	SIG	Wed, Sep 5, 2007	18.95	19.08	18.65	18.65
2064	NYSE	SIG	Tue, Sep 4, 2007	19.12	19.39	19.12	19.36
2063	NYSE	SIG	Fri, Aug 31, 2007	19.27	19.33	19.07	19.22
2062	NYSE	SIG	Thu, Aug 30, 2007	19.24	19.30	18.99	19.06
2061	NYSE	SIG	Wed, Aug 29, 2007	19.58	19.64	19.28	19.59
2060	NYSE	SIG	Tue, Aug 28, 2007	19.64	19.64	19.03	19.03
2059	NYSE	SIG	Mon, Aug 27, 2007	19.90	20.03	19.61	19.84
2058	NYSE	SIG	Fri, Aug 24, 2007	19.93	20.26	19.74	19.85
2057	NYSE	SIG	Thu, Aug 23, 2007	20.11	20.21	19.83	20.04
2056	NYSE	SIG	Wed, Aug 22, 2007	19.63	19.79	19.54	19.78
2055	NYSE	SIG	Tue, Aug 21, 2007	19.29	19.60	19.00	19.36
2054	NYSE	SIG	Mon, Aug 20, 2007	19.57	23.37	19.30	19.68
2053	NYSE	SIG	Fri, Aug 17, 2007	19.84	19.86	19.14	19.35
2052	NYSE	SIG	Thu, Aug 16, 2007	19.24	19.38	18.48	18.85
2051	NYSE	SIG	Wed, Aug 15, 2007	19.64	20.25	19.64	20.00
2050	NYSE	SIG	Tue, Aug 14, 2007	20.34	20.34	19.52	19.63
2049	NYSE	SIG	Mon, Aug 13, 2007	20.94	21.48	20.52	20.90
2048	NYSE	SIG	Fri, Aug 10, 2007	20.23	20.36	19.75	20.15
2047	NYSE	SIG	Thu, Aug 9, 2007	20.96	21.02	20.08	20.11
2046	NYSE	SIG	Wed, Aug 8, 2007	21.00	21.44	20.96	21.13
2045	NYSE	SIG	Tue, Aug 7, 2007	20.01	20.27	19.77	20.18
2044	NYSE	SIG	Mon, Aug 6, 2007	19.45	19.92	19.43	19.76
2043	NYSE	SIG	Fri, Aug 3, 2007	20.06	20.10	19.79	19.81
2042	NYSE	SIG	Thu, Aug 2, 2007	20.00	23.50	19.83	20.14
2041	NYSE	SIG	Wed, Aug 1, 2007	20.12	20.55	19.98	20.36
2040	NYSE	SIG	Tue, Jul 31, 2007	20.15	20.65	19.94	19.94
2039	NYSE	SIG	Mon, Jul 30, 2007	20.07	21.57	20.00	20.25
2038	NYSE	SIG	Fri, Jul 27, 2007	19.92	20.10	19.75	19.83
2037	NYSE	SIG	Thu, Jul 26, 2007	20.17	20.43	19.71	19.87
2036	NYSE	SIG	Wed, Jul 25, 2007	21.18	21.24	20.80	20.99
2035	NYSE	SIG	Tue, Jul 24, 2007	21.33	21.54	21.08	21.10
2034	NYSE	SIG	Mon, Jul 23, 2007	21.85	22.40	21.85	22.07
2033	NYSE	SIG	Fri, Jul 20, 2007	21.93	22.38	21.93	22.22
2032	NYSE	SIG	Thu, Jul 19, 2007	21.69	21.91	21.66	21.74
2031	NYSE	SIG	Wed, Jul 18, 2007	21.63	21.76	21.32	21.58
2030	NYSE	SIG	Tue, Jul 17, 2007	22.14	22.24	21.95	22.09
2029	NYSE	SIG	Mon, Jul 16, 2007	21.99	22.28	21.91	22.03
2028	NYSE	SIG	Fri, Jul 13, 2007	22.32	22.50	22.22	22.41
2027	NYSE	SIG	Thu, Jul 12, 2007	21.93	22.08	21.74	22.08
2026	NYSE	SIG	Wed, Jul 11, 2007	21.97	22.04	21.85	21.98
2025	NYSE	SIG	Tue, Jul 10, 2007	21.86	22.03	21.65	21.85
2024	NYSE	SIG	Mon, Jul 9, 2007	21.82	21.87	21.65	21.82
2023	NYSE	SIG	Fri, Jul 6, 2007	21.08	21.28	21.08	21.25
2022	NYSE	SIG	Thu, Jul 5, 2007	21.27	21.31	21.08	21.20
2021	NYSE	SIG	Tue, Jul 3, 2007	21.28	21.42	21.23	21.31
2020	NYSE	SIG	Mon, Jul 2, 2007	20.87	21.09	20.87	20.99
2019	NYSE	SIG	Fri, Jun 29, 2007	21.00	21.46	20.81	21.18
2018	NYSE	SIG	Thu, Jun 28, 2007	20.86	20.96	20.67	20.96
2017	NYSE	SIG	Wed, Jun 27, 2007	20.66	20.77	20.57	20.71
2016	NYSE	SIG	Tue, Jun 26, 2007	20.97	21.02	20.52	20.60
2015	NYSE	SIG	Mon, Jun 25, 2007	21.09	21.29	20.89	21.01
2014	NYSE	SIG	Fri, Jun 22, 2007	21.20	21.59	21.02	21.41
2013	NYSE	SIG	Thu, Jun 21, 2007	21.42	21.44	21.20	21.42
2012	NYSE	SIG	Wed, Jun 20, 2007	21.83	22.06	21.69	21.74
2011	NYSE	SIG	Tue, Jun 19, 2007	21.77	21.77	21.47	21.66
2010	NYSE	SIG	Mon, Jun 18, 2007	21.83	21.92	21.63	21.72
2009	NYSE	SIG	Fri, Jun 15, 2007	21.90	22.18	21.72	21.93
2008	NYSE	SIG	Thu, Jun 14, 2007	21.60	21.79	21.60	21.64
2007	NYSE	SIG	Wed, Jun 13, 2007	21.01	21.19	20.97	21.19
2006	NYSE	SIG	Tue, Jun 12, 2007	20.97	21.17	20.88	21.02
2005	NYSE	SIG	Mon, Jun 11, 2007	21.47	21.48	21.10	21.33
2004	NYSE	SIG	Fri, Jun 8, 2007	21.74	22.31	21.67	22.11
2003	NYSE	SIG	Thu, Jun 7, 2007	22.25	22.25	21.60	21.84
2002	NYSE	SIG	Wed, Jun 6, 2007	22.51	22.69	22.25	22.60
2001	NYSE	SIG	Tue, Jun 5, 2007	23.25	23.25	22.98	23.22
2000	NYSE	SIG	Mon, Jun 4, 2007	23.38	23.47	23.23	23.36
1999	NYSE	SIG	Fri, Jun 1, 2007	23.35	23.39	23.13	23.13
1998	NYSE	SIG	Thu, May 31, 2007	22.46	22.82	22.43	22.66
1997	NYSE	SIG	Wed, May 30, 2007	22.62	22.98	22.33	22.93
1996	NYSE	SIG	Tue, May 29, 2007	23.58	23.65	23.25	23.25
1995	NYSE	SIG	Fri, May 25, 2007	23.63	23.83	23.54	23.83
1994	NYSE	SIG	Thu, May 24, 2007	24.38	24.39	23.80	23.92
1993	NYSE	SIG	Wed, May 23, 2007	24.28	24.39	24.07	24.14
1992	NYSE	SIG	Tue, May 22, 2007	24.32	24.50	24.13	24.48
1991	NYSE	SIG	Mon, May 21, 2007	24.25	24.35	24.05	24.31
1990	NYSE	SIG	Fri, May 18, 2007	24.27	24.43	24.21	24.34
1989	NYSE	SIG	Thu, May 17, 2007	24.21	24.45	24.04	24.29
1988	NYSE	SIG	Wed, May 16, 2007	24.64	24.81	24.23	24.59
1987	NYSE	SIG	Tue, May 15, 2007	24.18	24.58	24.12	24.26
1986	NYSE	SIG	Mon, May 14, 2007	24.18	24.36	24.02	24.15
1985	NYSE	SIG	Fri, May 11, 2007	24.29	24.66	24.24	24.42
1984	NYSE	SIG	Thu, May 10, 2007	24.74	24.76	24.20	24.34
1983	NYSE	SIG	Wed, May 9, 2007	25.00	25.60	24.94	25.24
1982	NYSE	SIG	Tue, May 8, 2007	25.35	25.46	25.19	25.39
1981	NYSE	SIG	Mon, May 7, 2007	25.85	25.85	25.64	25.82
1980	NYSE	SIG	Fri, May 4, 2007	25.58	25.85	25.44	25.60
1979	NYSE	SIG	Thu, May 3, 2007	25.13	25.23	25.02	25.13
1978	NYSE	SIG	Wed, May 2, 2007	25.01	25.16	24.81	25.03
1977	NYSE	SIG	Tue, May 1, 2007	25.39	25.57	25.22	25.53
1976	NYSE	SIG	Mon, Apr 30, 2007	24.81	25.22	24.79	24.89
1975	NYSE	SIG	Fri, Apr 27, 2007	24.80	25.03	24.78	25.01
1974	NYSE	SIG	Thu, Apr 26, 2007	24.59	24.73	24.47	24.69
1973	NYSE	SIG	Wed, Apr 25, 2007	24.61	25.00	24.59	25.00
1972	NYSE	SIG	Tue, Apr 24, 2007	24.53	24.53	24.22	24.40
1971	NYSE	SIG	Mon, Apr 23, 2007	24.85	25.24	24.78	25.04
1970	NYSE	SIG	Fri, Apr 20, 2007	24.97	25.30	24.94	25.19
1969	NYSE	SIG	Thu, Apr 19, 2007	24.98	25.23	24.92	25.22
1968	NYSE	SIG	Wed, Apr 18, 2007	24.12	25.10	24.05	24.78
1967	NYSE	SIG	Tue, Apr 17, 2007	25.24	25.54	25.24	25.43
1966	NYSE	SIG	Mon, Apr 16, 2007	25.00	25.14	24.97	25.04
1965	NYSE	SIG	Fri, Apr 13, 2007	24.95	24.95	24.73	24.86
1964	NYSE	SIG	Thu, Apr 12, 2007	24.98	25.19	24.92	25.16
1963	NYSE	SIG	Wed, Apr 11, 2007	24.96	25.06	24.85	24.98
1962	NYSE	SIG	Tue, Apr 10, 2007	24.94	25.26	24.93	24.96
1961	NYSE	SIG	Mon, Apr 9, 2007	24.76	24.89	24.51	24.89
1960	NYSE	SIG	Thu, Apr 5, 2007	25.10	25.37	24.70	24.98
1959	NYSE	SIG	Wed, Apr 4, 2007	25.03	25.19	24.93	25.15
1958	NYSE	SIG	Tue, Apr 3, 2007	25.17	25.25	24.98	25.24
1957	NYSE	SIG	Mon, Apr 2, 2007	25.21	25.37	25.11	25.36
1956	NYSE	SIG	Fri, Mar 30, 2007	24.50	25.05	24.50	25.05
1955	NYSE	SIG	Thu, Mar 29, 2007	24.32	24.35	24.13	24.35
1954	NYSE	SIG	Wed, Mar 28, 2007	24.17	24.27	23.91	24.20
1953	NYSE	SIG	Tue, Mar 27, 2007	24.47	24.65	24.42	24.58
1952	NYSE	SIG	Mon, Mar 26, 2007	23.91	23.93	23.51	23.75
1951	NYSE	SIG	Fri, Mar 23, 2007	24.02	24.08	23.78	24.08
1950	NYSE	SIG	Thu, Mar 22, 2007	24.15	24.15	23.93	24.13
1949	NYSE	SIG	Wed, Mar 21, 2007	23.88	24.27	23.71	24.25
1948	NYSE	SIG	Tue, Mar 20, 2007	23.23	23.69	23.12	23.69
1947	NYSE	SIG	Mon, Mar 19, 2007	23.24	23.38	23.05	23.22
1946	NYSE	SIG	Fri, Mar 16, 2007	22.90	23.00	22.65	22.95
1945	NYSE	SIG	Thu, Mar 15, 2007	22.81	23.25	22.77	23.08
1944	NYSE	SIG	Wed, Mar 14, 2007	22.42	22.92	22.40	22.71
1943	NYSE	SIG	Tue, Mar 13, 2007	22.95	22.96	22.45	22.46
1942	NYSE	SIG	Mon, Mar 12, 2007	23.40	23.40	23.15	23.36
1941	NYSE	SIG	Fri, Mar 9, 2007	22.90	23.16	22.90	23.15
1940	NYSE	SIG	Thu, Mar 8, 2007	22.78	23.03	22.67	22.79
1939	NYSE	SIG	Wed, Mar 7, 2007	22.50	22.98	22.47	22.74
1938	NYSE	SIG	Tue, Mar 6, 2007	22.31	22.72	22.31	22.63
1937	NYSE	SIG	Mon, Mar 5, 2007	22.09	22.28	22.02	22.03
1936	NYSE	SIG	Fri, Mar 2, 2007	22.24	22.49	22.19	22.29
1935	NYSE	SIG	Thu, Mar 1, 2007	22.85	22.99	22.53	22.75
1934	NYSE	SIG	Wed, Feb 28, 2007	22.92	23.38	21.45	23.23
1933	NYSE	SIG	Tue, Feb 27, 2007	23.01	23.25	22.79	22.94
1932	NYSE	SIG	Mon, Feb 26, 2007	23.59	23.67	23.40	23.65
1931	NYSE	SIG	Fri, Feb 23, 2007	23.56	23.57	23.34	23.55
1930	NYSE	SIG	Thu, Feb 22, 2007	23.49	23.73	23.33	23.70
1929	NYSE	SIG	Wed, Feb 21, 2007	23.94	24.17	23.79	23.94
1928	NYSE	SIG	Tue, Feb 20, 2007	24.01	24.01	23.68	23.83
1927	NYSE	SIG	Fri, Feb 16, 2007	24.04	24.04	23.78	23.95
1926	NYSE	SIG	Thu, Feb 15, 2007	24.25	24.27	24.13	24.16
1925	NYSE	SIG	Wed, Feb 14, 2007	24.15	24.45	24.15	24.44
1924	NYSE	SIG	Tue, Feb 13, 2007	23.94	23.95	23.63	23.90
1923	NYSE	SIG	Mon, Feb 12, 2007	24.33	24.36	24.15	24.33
1922	NYSE	SIG	Fri, Feb 9, 2007	24.37	24.61	24.25	24.39
1921	NYSE	SIG	Thu, Feb 8, 2007	24.61	24.61	24.33	24.57
1920	NYSE	SIG	Wed, Feb 7, 2007	24.63	24.80	24.57	24.63
1919	NYSE	SIG	Tue, Feb 6, 2007	24.60	24.73	24.47	24.68
1918	NYSE	SIG	Mon, Feb 5, 2007	24.15	24.43	24.15	24.43
1917	NYSE	SIG	Fri, Feb 2, 2007	24.10	24.37	24.08	24.31
1916	NYSE	SIG	Thu, Feb 1, 2007	24.18	24.46	24.18	24.30
1915	NYSE	SIG	Wed, Jan 31, 2007	23.55	24.01	23.55	23.92
1914	NYSE	SIG	Tue, Jan 30, 2007	23.79	23.97	23.77	23.94
1913	NYSE	SIG	Mon, Jan 29, 2007	23.55	23.69	23.45	23.56
1912	NYSE	SIG	Fri, Jan 26, 2007	23.86	23.86	23.66	23.77
1911	NYSE	SIG	Thu, Jan 25, 2007	23.69	24.10	23.64	23.95
1910	NYSE	SIG	Wed, Jan 24, 2007	23.46	23.99	23.33	23.65
1909	NYSE	SIG	Tue, Jan 23, 2007	23.95	24.14	23.76	24.13
1908	NYSE	SIG	Mon, Jan 22, 2007	24.00	24.02	23.87	23.94
1907	NYSE	SIG	Fri, Jan 19, 2007	23.97	24.02	23.85	24.02
1906	NYSE	SIG	Thu, Jan 18, 2007	23.82	23.91	23.63	23.91
1905	NYSE	SIG	Wed, Jan 17, 2007	23.65	23.99	23.51	23.90
1904	NYSE	SIG	Tue, Jan 16, 2007	23.72	23.78	23.60	23.76
1903	NYSE	SIG	Fri, Jan 12, 2007	23.74	24.03	23.61	24.02
1902	NYSE	SIG	Thu, Jan 11, 2007	23.43	23.75	23.38	23.75
1901	NYSE	SIG	Wed, Jan 10, 2007	23.83	23.83	23.55	23.72
1900	NYSE	SIG	Tue, Jan 9, 2007	23.85	24.50	23.75	24.14
1899	NYSE	SIG	Mon, Jan 8, 2007	23.90	24.10	23.75	24.10
1898	NYSE	SIG	Fri, Jan 5, 2007	23.99	24.07	23.80	23.99
1897	NYSE	SIG	Thu, Jan 4, 2007	23.87	23.95	23.73	23.85
1896	NYSE	SIG	Wed, Jan 3, 2007	23.98	24.06	23.86	23.87
1895	NYSE	SIG	Fri, Dec 29, 2006	23.78	23.78	23.50	23.50
1894	NYSE	SIG	Thu, Dec 28, 2006	23.63	23.68	23.50	23.68
1893	NYSE	SIG	Wed, Dec 27, 2006	23.43	23.58	23.33	23.58
1892	NYSE	SIG	Tue, Dec 26, 2006	23.60	23.64	23.42	23.61
1891	NYSE	SIG	Fri, Dec 22, 2006	23.30	23.64	23.30	23.55
1890	NYSE	SIG	Thu, Dec 21, 2006	23.53	23.53	23.28	23.30
1889	NYSE	SIG	Wed, Dec 20, 2006	23.50	23.56	23.37	23.40
1888	NYSE	SIG	Tue, Dec 19, 2006	23.51	23.78	23.51	23.78
1887	NYSE	SIG	Mon, Dec 18, 2006	23.47	23.47	23.25	23.33
1886	NYSE	SIG	Fri, Dec 15, 2006	23.73	23.73	23.51	23.66
1885	NYSE	SIG	Thu, Dec 14, 2006	23.89	23.91	23.78	23.84
1884	NYSE	SIG	Wed, Dec 13, 2006	23.39	23.66	23.37	23.66
1883	NYSE	SIG	Tue, Dec 12, 2006	23.51	23.90	23.36	23.89
1882	NYSE	SIG	Mon, Dec 11, 2006	23.59	23.74	23.55	23.69
1881	NYSE	SIG	Fri, Dec 8, 2006	23.62	23.78	23.62	23.76
1880	NYSE	SIG	Thu, Dec 7, 2006	23.31	23.90	23.31	23.65
1879	NYSE	SIG	Wed, Dec 6, 2006	22.94	23.25	22.87	23.16
1878	NYSE	SIG	Tue, Dec 5, 2006	23.09	23.35	22.94	23.15
1877	NYSE	SIG	Mon, Dec 4, 2006	23.28	23.39	23.23	23.39
1876	NYSE	SIG	Fri, Dec 1, 2006	23.41	23.45	23.29	23.39
1875	NYSE	SIG	Thu, Nov 30, 2006	23.26	23.36	23.21	23.31
1874	NYSE	SIG	Wed, Nov 29, 2006	23.22	23.45	23.22	23.33
1873	NYSE	SIG	Tue, Nov 28, 2006	22.92	22.98	22.78	22.98
1872	NYSE	SIG	Mon, Nov 27, 2006	23.15	23.16	22.78	23.06
1871	NYSE	SIG	Fri, Nov 24, 2006	22.96	23.30	22.90	23.27
1870	NYSE	SIG	Wed, Nov 22, 2006	23.52	23.90	23.40	23.75
1869	NYSE	SIG	Tue, Nov 21, 2006	23.78	23.93	23.70	23.93
1868	NYSE	SIG	Mon, Nov 20, 2006	23.95	24.48	23.94	24.24
1867	NYSE	SIG	Fri, Nov 17, 2006	23.95	23.95	23.70	23.90
1866	NYSE	SIG	Thu, Nov 16, 2006	24.19	24.19	23.97	24.12
1865	NYSE	SIG	Wed, Nov 15, 2006	23.53	23.89	23.40	23.87
1864	NYSE	SIG	Tue, Nov 14, 2006	23.65	23.65	23.33	23.55
1863	NYSE	SIG	Mon, Nov 13, 2006	23.31	23.85	23.31	23.66
1862	NYSE	SIG	Fri, Nov 10, 2006	23.32	23.38	23.21	23.38
1861	NYSE	SIG	Thu, Nov 9, 2006	23.17	23.35	23.06	23.26
1860	NYSE	SIG	Wed, Nov 8, 2006	22.93	23.85	22.93	23.39
1859	NYSE	SIG	Tue, Nov 7, 2006	23.00	23.36	22.94	23.23
1858	NYSE	SIG	Mon, Nov 6, 2006	22.75	22.99	22.61	22.97
1857	NYSE	SIG	Fri, Nov 3, 2006	22.56	22.63	22.45	22.57
1856	NYSE	SIG	Thu, Nov 2, 2006	22.66	22.87	22.56	22.85
1855	NYSE	SIG	Wed, Nov 1, 2006	22.61	22.85	22.48	22.65
1854	NYSE	SIG	Tue, Oct 31, 2006	22.64	23.01	22.64	23.02
1853	NYSE	SIG	Mon, Oct 30, 2006	22.56	22.64	22.50	22.63
1852	NYSE	SIG	Fri, Oct 27, 2006	22.86	22.94	22.69	22.87
1851	NYSE	SIG	Thu, Oct 26, 2006	23.00	23.30	23.00	23.20
1850	NYSE	SIG	Wed, Oct 25, 2006	22.77	22.99	22.77	22.99
1849	NYSE	SIG	Tue, Oct 24, 2006	22.37	22.90	22.37	22.76
1848	NYSE	SIG	Mon, Oct 23, 2006	22.19	22.35	22.18	22.35
1847	NYSE	SIG	Fri, Oct 20, 2006	22.05	22.38	22.05	22.38
1846	NYSE	SIG	Thu, Oct 19, 2006	21.83	21.97	21.83	21.97
1845	NYSE	SIG	Wed, Oct 18, 2006	21.94	22.00	21.90	21.98
1844	NYSE	SIG	Tue, Oct 17, 2006	21.88	22.05	21.83	21.99
1843	NYSE	SIG	Mon, Oct 16, 2006	21.75	21.94	21.73	21.88
1842	NYSE	SIG	Fri, Oct 13, 2006	21.94	21.99	21.92	21.98
1841	NYSE	SIG	Thu, Oct 12, 2006	22.18	22.26	22.05	22.20
1840	NYSE	SIG	Wed, Oct 11, 2006	21.47	21.99	21.47	21.88
1839	NYSE	SIG	Tue, Oct 10, 2006	21.26	21.70	21.23	21.67
1838	NYSE	SIG	Mon, Oct 9, 2006	21.18	21.59	21.18	21.55
1837	NYSE	SIG	Fri, Oct 6, 2006	21.00	21.19	20.93	21.18
1836	NYSE	SIG	Thu, Oct 5, 2006	20.68	20.85	20.55	20.85
1835	NYSE	SIG	Wed, Oct 4, 2006	20.69	20.74	20.60	20.74
1834	NYSE	SIG	Tue, Oct 3, 2006	20.73	21.00	20.73	20.85
1833	NYSE	SIG	Mon, Oct 2, 2006	20.73	20.87	20.60	20.72
1832	NYSE	SIG	Fri, Sep 29, 2006	20.60	20.77	20.59	20.77
1831	NYSE	SIG	Thu, Sep 28, 2006	20.82	20.82	20.55	20.73
1830	NYSE	SIG	Wed, Sep 27, 2006	21.00	21.20	21.00	21.16
1829	NYSE	SIG	Tue, Sep 26, 2006	20.94	21.00	20.90	20.94
1828	NYSE	SIG	Mon, Sep 25, 2006	20.94	21.09	20.85	21.09
1827	NYSE	SIG	Fri, Sep 22, 2006	20.77	21.08	20.77	20.97
1826	NYSE	SIG	Thu, Sep 21, 2006	20.40	20.74	20.40	20.65
1825	NYSE	SIG	Wed, Sep 20, 2006	20.31	20.45	20.26	20.38
1824	NYSE	SIG	Tue, Sep 19, 2006	20.51	20.51	20.00	20.35
1823	NYSE	SIG	Mon, Sep 18, 2006	20.66	20.67	20.54	20.54
1822	NYSE	SIG	Fri, Sep 15, 2006	20.67	20.84	20.61	20.84
1821	NYSE	SIG	Thu, Sep 14, 2006	20.60	20.74	20.60	20.72
1820	NYSE	SIG	Wed, Sep 13, 2006	20.60	20.69	20.50	20.59
1819	NYSE	SIG	Tue, Sep 12, 2006	20.55	20.65	20.50	20.50
1818	NYSE	SIG	Mon, Sep 11, 2006	20.08	20.25	20.01	20.20
1817	NYSE	SIG	Fri, Sep 8, 2006	19.80	19.88	19.78	19.81
1816	NYSE	SIG	Thu, Sep 7, 2006	19.96	19.96	19.68	19.76
1815	NYSE	SIG	Wed, Sep 6, 2006	20.17	20.25	20.06	20.13
1814	NYSE	SIG	Tue, Sep 5, 2006	20.31	20.33	20.20	20.28
1813	NYSE	SIG	Fri, Sep 1, 2006	20.76	20.82	20.46	20.51
1812	NYSE	SIG	Thu, Aug 31, 2006	20.53	20.53	20.28	20.28
1811	NYSE	SIG	Wed, Aug 30, 2006	20.60	20.64	20.40	20.43
1810	NYSE	SIG	Tue, Aug 29, 2006	20.46	20.46	20.11	20.13
1809	NYSE	SIG	Mon, Aug 28, 2006	21.69	21.69	21.30	21.40
1808	NYSE	SIG	Fri, Aug 25, 2006	21.78	21.84	21.62	21.67
1807	NYSE	SIG	Thu, Aug 24, 2006	21.66	21.79	21.66	21.79
1806	NYSE	SIG	Wed, Aug 23, 2006	21.83	21.94	21.77	21.89
1805	NYSE	SIG	Tue, Aug 22, 2006	21.65	21.80	21.60	21.77
1804	NYSE	SIG	Mon, Aug 21, 2006	22.03	22.11	21.91	21.98
1803	NYSE	SIG	Fri, Aug 18, 2006	21.64	21.77	21.61	21.75
1802	NYSE	SIG	Thu, Aug 17, 2006	22.06	22.37	21.99	21.99
1801	NYSE	SIG	Wed, Aug 16, 2006	22.00	22.11	21.93	22.05
1800	NYSE	SIG	Tue, Aug 15, 2006	21.83	22.00	21.83	22.00
1799	NYSE	SIG	Mon, Aug 14, 2006	21.70	21.86	21.70	21.71
1798	NYSE	SIG	Fri, Aug 11, 2006	21.58	21.63	21.40	21.50
1797	NYSE	SIG	Thu, Aug 10, 2006	21.75	21.85	21.72	21.78
1796	NYSE	SIG	Wed, Aug 9, 2006	22.00	22.02	21.80	21.81
1795	NYSE	SIG	Tue, Aug 8, 2006	22.00	22.05	21.80	21.90
1794	NYSE	SIG	Mon, Aug 7, 2006	21.96	21.98	21.00	21.40
1793	NYSE	SIG	Fri, Aug 4, 2006	22.20	22.29	22.02	22.02
1792	NYSE	SIG	Thu, Aug 3, 2006	22.15	22.30	21.83	22.30
1791	NYSE	SIG	Wed, Aug 2, 2006	19.01	19.20	19.01	19.09
1790	NYSE	SIG	Tue, Aug 1, 2006	18.97	18.97	18.60	18.71
1789	NYSE	SIG	Mon, Jul 31, 2006	18.79	18.94	18.75	18.90
1788	NYSE	SIG	Fri, Jul 28, 2006	18.79	19.25	18.79	18.88
1787	NYSE	SIG	Thu, Jul 27, 2006	18.90	18.93	18.64	18.67
1786	NYSE	SIG	Wed, Jul 26, 2006	18.59	18.82	18.52	18.82
1785	NYSE	SIG	Tue, Jul 25, 2006	18.55	18.55	18.55	18.55
1784	NYSE	SIG	Mon, Jul 24, 2006	18.27	18.48	18.22	18.43
1783	NYSE	SIG	Fri, Jul 21, 2006	18.25	18.43	18.25	18.40
1782	NYSE	SIG	Thu, Jul 20, 2006	17.96	18.01	17.89	17.90
1781	NYSE	SIG	Wed, Jul 19, 2006	17.42	17.93	17.42	17.90
1780	NYSE	SIG	Tue, Jul 18, 2006	17.34	17.34	17.25	17.34
1779	NYSE	SIG	Mon, Jul 17, 2006	17.17	17.28	17.12	17.19
1778	NYSE	SIG	Fri, Jul 14, 2006	17.44	17.44	17.35	17.37
1777	NYSE	SIG	Thu, Jul 13, 2006	17.56	17.56	17.31	17.31
1776	NYSE	SIG	Wed, Jul 12, 2006	17.71	17.83	17.50	17.56
1775	NYSE	SIG	Tue, Jul 11, 2006	17.59	17.79	17.55	17.79
1774	NYSE	SIG	Mon, Jul 10, 2006	17.46	17.57	17.45	17.45
1773	NYSE	SIG	Fri, Jul 7, 2006	17.73	17.82	17.51	17.56
1772	NYSE	SIG	Thu, Jul 6, 2006	17.40	17.55	17.40	17.48
1771	NYSE	SIG	Wed, Jul 5, 2006	17.56	17.56	17.27	17.32
1770	NYSE	SIG	Mon, Jul 3, 2006	17.52	17.64	17.52	17.59
1769	NYSE	SIG	Fri, Jun 30, 2006	17.65	17.90	17.65	17.77
1768	NYSE	SIG	Thu, Jun 29, 2006	17.09	17.40	17.03	17.40
1767	NYSE	SIG	Wed, Jun 28, 2006	17.05	17.15	17.01	17.14
1766	NYSE	SIG	Tue, Jun 27, 2006	17.26	17.28	17.00	17.00
1765	NYSE	SIG	Mon, Jun 26, 2006	17.32	17.33	17.17	17.33
1764	NYSE	SIG	Fri, Jun 23, 2006	17.38	17.47	17.31	17.36
1763	NYSE	SIG	Thu, Jun 22, 2006	17.61	17.75	17.41	17.41
1762	NYSE	SIG	Wed, Jun 21, 2006	17.62	17.80	17.60	17.77
1761	NYSE	SIG	Tue, Jun 20, 2006	17.78	17.94	17.70	17.71
1760	NYSE	SIG	Mon, Jun 19, 2006	17.74	17.76	17.62	17.63
1759	NYSE	SIG	Fri, Jun 16, 2006	17.45	17.63	17.30	17.60
1758	NYSE	SIG	Thu, Jun 15, 2006	17.59	17.69	17.53	17.56
1757	NYSE	SIG	Wed, Jun 14, 2006	17.53	17.80	17.51	17.60
1756	NYSE	SIG	Tue, Jun 13, 2006	17.48	17.60	17.32	17.40
1755	NYSE	SIG	Mon, Jun 12, 2006	18.11	18.55	18.07	18.11
1754	NYSE	SIG	Fri, Jun 9, 2006	17.58	17.72	17.48	17.48
1753	NYSE	SIG	Thu, Jun 8, 2006	17.15	17.20	17.00	17.20
1752	NYSE	SIG	Wed, Jun 7, 2006	17.55	17.55	17.40	17.42
1751	NYSE	SIG	Tue, Jun 6, 2006	17.62	17.64	17.42	17.64
1750	NYSE	SIG	Mon, Jun 5, 2006	18.10	18.10	17.64	17.74
1749	NYSE	SIG	Fri, Jun 2, 2006	18.35	18.37	18.15	18.18
1748	NYSE	SIG	Thu, Jun 1, 2006	17.58	17.78	17.54	17.75
1747	NYSE	SIG	Wed, May 31, 2006	17.93	17.94	17.60	17.64
1746	NYSE	SIG	Tue, May 30, 2006	18.42	18.48	18.20	18.32
1745	NYSE	SIG	Fri, May 26, 2006	18.50	18.50	18.36	18.45
1744	NYSE	SIG	Thu, May 25, 2006	18.43	18.59	18.39	18.59
1743	NYSE	SIG	Wed, May 24, 2006	18.49	18.49	18.13	18.29
1742	NYSE	SIG	Tue, May 23, 2006	18.68	18.93	18.68	18.76
1741	NYSE	SIG	Mon, May 22, 2006	18.45	18.51	18.34	18.50
1740	NYSE	SIG	Fri, May 19, 2006	18.85	18.85	18.60	18.71
1739	NYSE	SIG	Thu, May 18, 2006	18.99	19.24	18.91	19.00
1738	NYSE	SIG	Wed, May 17, 2006	19.20	19.20	18.90	18.95
1737	NYSE	SIG	Tue, May 16, 2006	19.28	19.35	19.22	19.22
1736	NYSE	SIG	Mon, May 15, 2006	19.30	19.46	19.26	19.28
1735	NYSE	SIG	Fri, May 12, 2006	19.69	19.69	19.20	19.29
1734	NYSE	SIG	Thu, May 11, 2006	19.80	19.90	19.74	19.76
1733	NYSE	SIG	Wed, May 10, 2006	19.75	19.94	19.75	19.76
1732	NYSE	SIG	Tue, May 9, 2006	19.85	19.97	19.81	19.83
1731	NYSE	SIG	Mon, May 8, 2006	19.87	19.94	19.85	19.90
1730	NYSE	SIG	Fri, May 5, 2006	19.90	19.99	19.85	19.86
1729	NYSE	SIG	Thu, May 4, 2006	19.60	19.76	19.60	19.70
1728	NYSE	SIG	Wed, May 3, 2006	19.40	19.45	19.36	19.40
1727	NYSE	SIG	Tue, May 2, 2006	19.38	19.48	19.37	19.48
1726	NYSE	SIG	Mon, May 1, 2006	19.35	19.49	19.31	19.33
1725	NYSE	SIG	Fri, Apr 28, 2006	19.08	19.26	19.07	19.26
1724	NYSE	SIG	Thu, Apr 27, 2006	19.25	19.36	19.11	19.31
1723	NYSE	SIG	Wed, Apr 26, 2006	19.30	19.43	19.24	19.24
1722	NYSE	SIG	Tue, Apr 25, 2006	19.43	19.43	19.21	19.27
1721	NYSE	SIG	Mon, Apr 24, 2006	19.17	19.19	19.10	19.15
1720	NYSE	SIG	Fri, Apr 21, 2006	19.27	19.50	19.20	19.23
1719	NYSE	SIG	Thu, Apr 20, 2006	19.32	19.35	19.23	19.26
1718	NYSE	SIG	Wed, Apr 19, 2006	19.35	19.50	19.35	19.41
1717	NYSE	SIG	Tue, Apr 18, 2006	19.39	19.45	19.26	19.35
1716	NYSE	SIG	Mon, Apr 17, 2006	19.27	19.38	19.23	19.23
1715	NYSE	SIG	Thu, Apr 13, 2006	19.21	19.26	19.17	19.17
1714	NYSE	SIG	Wed, Apr 12, 2006	19.24	19.30	19.20	19.20
1713	NYSE	SIG	Tue, Apr 11, 2006	19.40	19.51	19.16	19.24
1712	NYSE	SIG	Mon, Apr 10, 2006	19.57	19.60	19.37	19.43
1711	NYSE	SIG	Fri, Apr 7, 2006	19.66	19.66	19.50	19.53
1710	NYSE	SIG	Thu, Apr 6, 2006	19.60	19.70	19.58	19.60
1709	NYSE	SIG	Wed, Apr 5, 2006	19.22	19.40	19.20	19.40
1708	NYSE	SIG	Tue, Apr 4, 2006	19.11	19.11	18.83	18.96
1707	NYSE	SIG	Mon, Apr 3, 2006	18.99	19.49	18.99	19.42
1706	NYSE	SIG	Fri, Mar 31, 2006	19.02	19.02	18.63	18.98
1705	NYSE	SIG	Thu, Mar 30, 2006	19.12	19.19	18.93	19.04
1704	NYSE	SIG	Wed, Mar 29, 2006	18.91	19.19	18.90	19.19
1703	NYSE	SIG	Tue, Mar 28, 2006	18.90	18.96	18.75	18.76
1702	NYSE	SIG	Mon, Mar 27, 2006	19.09	19.09	18.90	18.90
1701	NYSE	SIG	Fri, Mar 24, 2006	18.96	19.22	18.96	19.07
1700	NYSE	SIG	Thu, Mar 23, 2006	19.26	19.26	18.93	18.95
1699	NYSE	SIG	Wed, Mar 22, 2006	19.06	19.32	19.06	19.32
1698	NYSE	SIG	Tue, Mar 21, 2006	19.04	19.04	18.90	18.90
1697	NYSE	SIG	Mon, Mar 20, 2006	19.29	19.34	19.05	19.05
1696	NYSE	SIG	Fri, Mar 17, 2006	19.25	19.37	19.19	19.30
1695	NYSE	SIG	Thu, Mar 16, 2006	19.15	19.20	19.07	19.09
1694	NYSE	SIG	Wed, Mar 15, 2006	19.05	19.16	18.96	19.08
1693	NYSE	SIG	Tue, Mar 14, 2006	18.74	19.05	18.74	18.96
1692	NYSE	SIG	Mon, Mar 13, 2006	18.31	18.48	18.31	18.43
1691	NYSE	SIG	Fri, Mar 10, 2006	17.84	18.03	17.82	18.00
1690	NYSE	SIG	Thu, Mar 9, 2006	17.60	17.69	17.56	17.61
1689	NYSE	SIG	Wed, Mar 8, 2006	17.62	17.65	17.46	17.60
1688	NYSE	SIG	Tue, Mar 7, 2006	17.75	18.03	17.75	17.95
1687	NYSE	SIG	Mon, Mar 6, 2006	17.90	17.95	17.75	17.77
1686	NYSE	SIG	Fri, Mar 3, 2006	18.02	18.10	17.90	18.09
1685	NYSE	SIG	Thu, Mar 2, 2006	17.95	18.08	17.86	18.08
1684	NYSE	SIG	Wed, Mar 1, 2006	18.10	18.10	17.84	17.94
1683	NYSE	SIG	Tue, Feb 28, 2006	18.02	18.14	18.02	18.14
1682	NYSE	SIG	Mon, Feb 27, 2006	17.95	18.12	17.94	18.12
1681	NYSE	SIG	Fri, Feb 24, 2006	17.94	17.95	17.83	17.93
1680	NYSE	SIG	Thu, Feb 23, 2006	17.88	18.00	17.86	17.88
1679	NYSE	SIG	Wed, Feb 22, 2006	17.55	17.85	17.52	17.83
1678	NYSE	SIG	Tue, Feb 21, 2006	17.85	17.85	17.70	17.70
1677	NYSE	SIG	Fri, Feb 17, 2006	17.83	18.09	17.83	18.05
1676	NYSE	SIG	Thu, Feb 16, 2006	17.75	17.82	17.72	17.82
1675	NYSE	SIG	Wed, Feb 15, 2006	17.72	17.78	17.60	17.68
1674	NYSE	SIG	Tue, Feb 14, 2006	17.46	17.63	17.45	17.60
1673	NYSE	SIG	Mon, Feb 13, 2006	17.66	17.66	17.42	17.45
1672	NYSE	SIG	Fri, Feb 10, 2006	17.67	17.79	17.67	17.79
1671	NYSE	SIG	Thu, Feb 9, 2006	17.55	17.63	17.52	17.52
1670	NYSE	SIG	Wed, Feb 8, 2006	17.72	17.85	17.60	17.84
1669	NYSE	SIG	Tue, Feb 7, 2006	17.75	17.77	17.62	17.65
1668	NYSE	SIG	Mon, Feb 6, 2006	18.21	18.21	18.05	18.10
1667	NYSE	SIG	Fri, Feb 3, 2006	18.20	18.31	18.05	18.19
1666	NYSE	SIG	Thu, Feb 2, 2006	18.29	18.35	18.20	18.20
1665	NYSE	SIG	Wed, Feb 1, 2006	18.23	18.35	18.21	18.27
1664	NYSE	SIG	Tue, Jan 31, 2006	18.15	18.23	18.08	18.20
1663	NYSE	SIG	Mon, Jan 30, 2006	18.30	18.33	18.17	18.20
1662	NYSE	SIG	Fri, Jan 27, 2006	18.19	18.59	18.19	18.43
1661	NYSE	SIG	Thu, Jan 26, 2006	18.05	18.05	17.87	17.95
1660	NYSE	SIG	Wed, Jan 25, 2006	18.30	18.32	18.05	18.24
1659	NYSE	SIG	Tue, Jan 24, 2006	18.08	18.30	18.08	18.30
1658	NYSE	SIG	Mon, Jan 23, 2006	18.00	18.00	17.85	17.87
1657	NYSE	SIG	Fri, Jan 20, 2006	18.43	18.43	18.10	18.15
1656	NYSE	SIG	Thu, Jan 19, 2006	18.35	18.46	18.25	18.44
1655	NYSE	SIG	Wed, Jan 18, 2006	18.15	18.44	18.00	18.30
1654	NYSE	SIG	Tue, Jan 17, 2006	18.28	18.35	17.90	18.00
1653	NYSE	SIG	Fri, Jan 13, 2006	18.75	18.75	18.62	18.69
1652	NYSE	SIG	Thu, Jan 12, 2006	19.25	19.25	18.79	18.79
1651	NYSE	SIG	Wed, Jan 11, 2006	19.47	19.47	19.10	19.35
1650	NYSE	SIG	Tue, Jan 10, 2006	19.77	19.82	19.65	19.78
1649	NYSE	SIG	Mon, Jan 9, 2006	19.90	19.95	19.79	19.84
1648	NYSE	SIG	Fri, Jan 6, 2006	20.07	20.07	19.94	19.95
1647	NYSE	SIG	Thu, Jan 5, 2006	20.01	20.15	20.01	20.03
1646	NYSE	SIG	Wed, Jan 4, 2006	19.55	19.67	19.47	19.55
1645	NYSE	SIG	Tue, Jan 3, 2006	19.10	19.39	19.10	19.39
1644	NYSE	SIG	Fri, Dec 30, 2005	18.69	18.71	18.63	18.69
1643	NYSE	SIG	Thu, Dec 29, 2005	18.93	18.99	18.80	18.94
1642	NYSE	SIG	Wed, Dec 28, 2005	19.00	19.03	18.79	18.85
1641	NYSE	SIG	Tue, Dec 27, 2005	18.69	19.10	18.64	19.05
1640	NYSE	SIG	Fri, Dec 23, 2005	18.88	18.91	18.50	18.69
1639	NYSE	SIG	Thu, Dec 22, 2005	19.03	19.03	18.83	18.89
1638	NYSE	SIG	Wed, Dec 21, 2005	18.86	18.99	18.75	18.95
1637	NYSE	SIG	Tue, Dec 20, 2005	19.00	19.00	18.84	18.88
1636	NYSE	SIG	Mon, Dec 19, 2005	19.10	19.15	18.91	19.09
1635	NYSE	SIG	Fri, Dec 16, 2005	19.33	19.35	19.23	19.28
1634	NYSE	SIG	Thu, Dec 15, 2005	19.03	19.25	19.02	19.12
1633	NYSE	SIG	Wed, Dec 14, 2005	19.01	19.11	18.99	19.01
1632	NYSE	SIG	Tue, Dec 13, 2005	18.88	19.03	18.80	19.02
1631	NYSE	SIG	Mon, Dec 12, 2005	18.80	18.95	18.80	18.94
1630	NYSE	SIG	Fri, Dec 9, 2005	18.34	18.64	18.31	18.56
1629	NYSE	SIG	Thu, Dec 8, 2005	17.91	17.97	17.72	17.81
1628	NYSE	SIG	Wed, Dec 7, 2005	17.93	18.20	17.91	18.16
1627	NYSE	SIG	Tue, Dec 6, 2005	18.03	18.03	17.60	17.72
1626	NYSE	SIG	Mon, Dec 5, 2005	18.04	18.12	18.02	18.05
1625	NYSE	SIG	Fri, Dec 2, 2005	18.01	18.09	17.95	18.04
1624	NYSE	SIG	Thu, Dec 1, 2005	18.09	18.20	18.03	18.20
1623	NYSE	SIG	Wed, Nov 30, 2005	18.03	18.10	18.00	18.02
1622	NYSE	SIG	Tue, Nov 29, 2005	17.79	17.80	17.71	17.75
1621	NYSE	SIG	Mon, Nov 28, 2005	17.54	17.83	17.54	17.71
1620	NYSE	SIG	Fri, Nov 25, 2005	17.67	17.70	17.60	17.60
1619	NYSE	SIG	Wed, Nov 23, 2005	17.31	17.50	17.30	17.45
1618	NYSE	SIG	Tue, Nov 22, 2005	16.89	17.03	16.85	17.03
1617	NYSE	SIG	Mon, Nov 21, 2005	17.05	17.10	16.97	17.07
1616	NYSE	SIG	Fri, Nov 18, 2005	17.06	17.06	16.93	17.00
1615	NYSE	SIG	Thu, Nov 17, 2005	17.03	17.09	16.95	17.05
1614	NYSE	SIG	Wed, Nov 16, 2005	17.05	17.10	16.97	16.98
1613	NYSE	SIG	Tue, Nov 15, 2005	17.22	17.29	17.15	17.18
1612	NYSE	SIG	Mon, Nov 14, 2005	17.40	17.52	17.39	17.47
1611	NYSE	SIG	Fri, Nov 11, 2005	17.52	17.52	17.40	17.43
1610	NYSE	SIG	Thu, Nov 10, 2005	17.44	17.83	17.34	17.75
1609	NYSE	SIG	Wed, Nov 9, 2005	17.36	17.47	17.29	17.45
1608	NYSE	SIG	Tue, Nov 8, 2005	17.26	17.39	17.20	17.26
1607	NYSE	SIG	Mon, Nov 7, 2005	17.24	17.50	17.24	17.50
1606	NYSE	SIG	Fri, Nov 4, 2005	17.29	17.33	17.21	17.24
1605	NYSE	SIG	Thu, Nov 3, 2005	17.18	17.35	16.95	17.23
1604	NYSE	SIG	Wed, Nov 2, 2005	18.15	18.29	18.10	18.14
1603	NYSE	SIG	Tue, Nov 1, 2005	18.04	18.25	18.00	18.16
1602	NYSE	SIG	Mon, Oct 31, 2005	17.82	18.13	17.82	18.09
1601	NYSE	SIG	Fri, Oct 28, 2005	17.50	17.71	17.50	17.70
1600	NYSE	SIG	Thu, Oct 27, 2005	17.70	17.70	17.48	17.50
1599	NYSE	SIG	Wed, Oct 26, 2005	17.85	17.99	17.84	17.90
1598	NYSE	SIG	Tue, Oct 25, 2005	17.86	17.96	17.73	17.77
1597	NYSE	SIG	Mon, Oct 24, 2005	17.50	17.50	17.40	17.44
1596	NYSE	SIG	Fri, Oct 21, 2005	17.43	17.58	17.42	17.53
1595	NYSE	SIG	Thu, Oct 20, 2005	17.42	17.53	17.25	17.29
1594	NYSE	SIG	Wed, Oct 19, 2005	16.62	16.90	16.55	16.90
1593	NYSE	SIG	Tue, Oct 18, 2005	17.34	17.45	17.34	17.38
1592	NYSE	SIG	Mon, Oct 17, 2005	17.51	17.54	17.40	17.43
1591	NYSE	SIG	Fri, Oct 14, 2005	17.48	17.55	17.40	17.54
1590	NYSE	SIG	Thu, Oct 13, 2005	17.46	17.46	17.17	17.39
1589	NYSE	SIG	Wed, Oct 12, 2005	17.70	17.73	17.61	17.72
1588	NYSE	SIG	Tue, Oct 11, 2005	17.51	17.54	17.48	17.53
1587	NYSE	SIG	Mon, Oct 10, 2005	17.62	17.62	17.45	17.56
1586	NYSE	SIG	Fri, Oct 7, 2005	17.78	17.78	17.45	17.54
1585	NYSE	SIG	Thu, Oct 6, 2005	17.81	17.96	17.70	17.88
1584	NYSE	SIG	Wed, Oct 5, 2005	18.25	18.35	18.10	18.11
1583	NYSE	SIG	Tue, Oct 4, 2005	18.22	18.23	17.97	17.97
1582	NYSE	SIG	Mon, Oct 3, 2005	18.19	18.19	17.98	18.05
1581	NYSE	SIG	Fri, Sep 30, 2005	18.23	18.33	18.23	18.28
1580	NYSE	SIG	Thu, Sep 29, 2005	18.27	18.32	18.07	18.21
1579	NYSE	SIG	Wed, Sep 28, 2005	18.52	18.64	18.45	18.54
1578	NYSE	SIG	Tue, Sep 27, 2005	18.65	18.70	18.53	18.69
1577	NYSE	SIG	Mon, Sep 26, 2005	18.64	18.69	18.52	18.65
1576	NYSE	SIG	Fri, Sep 23, 2005	18.66	18.67	18.50	18.65
1575	NYSE	SIG	Thu, Sep 22, 2005	18.47	18.82	18.47	18.82
1574	NYSE	SIG	Wed, Sep 21, 2005	18.59	18.63	18.43	18.49
1573	NYSE	SIG	Tue, Sep 20, 2005	18.78	18.86	18.60	18.62
1572	NYSE	SIG	Mon, Sep 19, 2005	18.93	19.01	18.75	18.86
1571	NYSE	SIG	Fri, Sep 16, 2005	19.10	19.14	18.96	19.02
1570	NYSE	SIG	Thu, Sep 15, 2005	19.13	19.15	18.91	18.95
1569	NYSE	SIG	Wed, Sep 14, 2005	19.40	19.63	19.40	19.57
1568	NYSE	SIG	Tue, Sep 13, 2005	19.74	19.74	19.30	19.49
1567	NYSE	SIG	Mon, Sep 12, 2005	19.85	19.85	19.58	19.80
1566	NYSE	SIG	Fri, Sep 9, 2005	19.99	20.08	19.85	20.08
1565	NYSE	SIG	Thu, Sep 8, 2005	20.04	20.04	19.90	19.96
1564	NYSE	SIG	Wed, Sep 7, 2005	19.88	20.12	19.84	20.12
1563	NYSE	SIG	Tue, Sep 6, 2005	19.76	19.93	19.76	19.91
1562	NYSE	SIG	Fri, Sep 2, 2005	19.65	19.65	19.45	19.52
1561	NYSE	SIG	Thu, Sep 1, 2005	19.82	19.92	19.60	19.71
1560	NYSE	SIG	Wed, Aug 31, 2005	19.68	19.95	19.63	19.87
1559	NYSE	SIG	Tue, Aug 30, 2005	19.89	19.90	19.61	19.70
1558	NYSE	SIG	Mon, Aug 29, 2005	19.96	20.03	19.83	19.98
1557	NYSE	SIG	Fri, Aug 26, 2005	19.98	20.05	19.88	19.94
1556	NYSE	SIG	Thu, Aug 25, 2005	20.10	20.10	19.95	20.07
1555	NYSE	SIG	Wed, Aug 24, 2005	20.25	20.33	19.99	20.15
1554	NYSE	SIG	Tue, Aug 23, 2005	20.32	20.43	20.24	20.35
1553	NYSE	SIG	Mon, Aug 22, 2005	20.26	20.39	20.20	20.28
1552	NYSE	SIG	Fri, Aug 19, 2005	20.20	20.33	20.08	20.20
1551	NYSE	SIG	Thu, Aug 18, 2005	20.45	20.45	20.13	20.15
1550	NYSE	SIG	Wed, Aug 17, 2005	20.40	20.54	20.34	20.38
1549	NYSE	SIG	Tue, Aug 16, 2005	20.69	20.80	20.64	20.65
1548	NYSE	SIG	Mon, Aug 15, 2005	20.48	20.70	20.48	20.65
1547	NYSE	SIG	Fri, Aug 12, 2005	20.63	20.63	20.45	20.46
1546	NYSE	SIG	Thu, Aug 11, 2005	20.63	20.73	20.55	20.70
1545	NYSE	SIG	Wed, Aug 10, 2005	20.60	20.78	20.50	20.60
1544	NYSE	SIG	Tue, Aug 9, 2005	20.60	20.63	20.50	20.50
1543	NYSE	SIG	Mon, Aug 8, 2005	20.52	20.87	20.52	20.82
1542	NYSE	SIG	Fri, Aug 5, 2005	20.50	20.51	20.26	20.35
1541	NYSE	SIG	Thu, Aug 4, 2005	20.77	20.77	20.52	20.52
1540	NYSE	SIG	Wed, Aug 3, 2005	21.00	21.10	21.00	21.08
1539	NYSE	SIG	Tue, Aug 2, 2005	21.10	21.11	21.00	21.09
1538	NYSE	SIG	Mon, Aug 1, 2005	20.77	20.85	20.73	20.83
1537	NYSE	SIG	Fri, Jul 29, 2005	20.75	20.75	20.61	20.64
1536	NYSE	SIG	Thu, Jul 28, 2005	20.53	20.72	20.53	20.65
1535	NYSE	SIG	Wed, Jul 27, 2005	20.27	20.52	20.25	20.50
1534	NYSE	SIG	Tue, Jul 26, 2005	20.22	20.34	20.09	20.21
1533	NYSE	SIG	Mon, Jul 25, 2005	20.26	20.44	20.12	20.22
1532	NYSE	SIG	Fri, Jul 22, 2005	20.41	20.41	20.20	20.35
1531	NYSE	SIG	Thu, Jul 21, 2005	20.21	20.50	20.21	20.41
1530	NYSE	SIG	Wed, Jul 20, 2005	19.94	20.18	19.94	20.11
1529	NYSE	SIG	Tue, Jul 19, 2005	19.95	20.00	19.75	19.85
1528	NYSE	SIG	Mon, Jul 18, 2005	20.20	20.22	20.15	20.19
1527	NYSE	SIG	Fri, Jul 15, 2005	20.25	20.37	20.25	20.27
1526	NYSE	SIG	Thu, Jul 14, 2005	20.27	20.32	20.18	20.21
1525	NYSE	SIG	Wed, Jul 13, 2005	20.18	20.34	20.15	20.34
1524	NYSE	SIG	Tue, Jul 12, 2005	20.19	20.46	20.19	20.25
1523	NYSE	SIG	Mon, Jul 11, 2005	19.59	19.99	19.59	19.89
1522	NYSE	SIG	Fri, Jul 8, 2005	19.32	19.52	19.32	19.40
1521	NYSE	SIG	Thu, Jul 7, 2005	19.15	19.25	19.05	19.11
1520	NYSE	SIG	Wed, Jul 6, 2005	19.53	19.72	19.50	19.50
1519	NYSE	SIG	Tue, Jul 5, 2005	19.36	19.36	19.19	19.25
1518	NYSE	SIG	Fri, Jul 1, 2005	19.78	19.99	19.78	19.99
1517	NYSE	SIG	Thu, Jun 30, 2005	19.58	19.75	19.58	19.66
1516	NYSE	SIG	Wed, Jun 29, 2005	19.35	19.46	19.21	19.35
1515	NYSE	SIG	Tue, Jun 28, 2005	19.23	19.55	19.23	19.34
1514	NYSE	SIG	Mon, Jun 27, 2005	19.63	19.63	19.22	19.22
1513	NYSE	SIG	Fri, Jun 24, 2005	19.55	19.60	19.50	19.59
1512	NYSE	SIG	Thu, Jun 23, 2005	19.63	19.78	19.50	19.50
1511	NYSE	SIG	Wed, Jun 22, 2005	19.55	19.71	19.55	19.60
1510	NYSE	SIG	Tue, Jun 21, 2005	19.60	19.60	19.50	19.50
1509	NYSE	SIG	Mon, Jun 20, 2005	19.74	19.77	19.53	19.53
1508	NYSE	SIG	Fri, Jun 17, 2005	19.55	19.75	19.51	19.65
1507	NYSE	SIG	Thu, Jun 16, 2005	19.51	19.58	19.40	19.45
1506	NYSE	SIG	Wed, Jun 15, 2005	19.43	19.59	19.30	19.50
1505	NYSE	SIG	Tue, Jun 14, 2005	19.39	19.45	19.36	19.43
1504	NYSE	SIG	Mon, Jun 13, 2005	19.22	19.37	19.22	19.34
1503	NYSE	SIG	Fri, Jun 10, 2005	19.26	19.43	19.11	19.16
1502	NYSE	SIG	Thu, Jun 9, 2005	19.15	19.26	19.07	19.24
1501	NYSE	SIG	Wed, Jun 8, 2005	19.35	19.35	19.00	19.05
1500	NYSE	SIG	Tue, Jun 7, 2005	19.62	19.90	19.62	19.65
1499	NYSE	SIG	Mon, Jun 6, 2005	19.41	19.75	19.41	19.73
1498	NYSE	SIG	Fri, Jun 3, 2005	19.30	19.43	19.23	19.30
1497	NYSE	SIG	Thu, Jun 2, 2005	19.13	19.25	19.02	19.03
1496	NYSE	SIG	Wed, Jun 1, 2005	19.05	19.24	18.99	19.05
1495	NYSE	SIG	Tue, May 31, 2005	19.36	19.36	19.00	19.04
1494	NYSE	SIG	Fri, May 27, 2005	19.34	19.56	19.34	19.50
1493	NYSE	SIG	Thu, May 26, 2005	19.30	19.42	19.29	19.35
1492	NYSE	SIG	Wed, May 25, 2005	19.33	19.36	19.20	19.35
1491	NYSE	SIG	Tue, May 24, 2005	19.26	19.36	19.20	19.34
1490	NYSE	SIG	Mon, May 23, 2005	19.07	19.34	19.00	19.26
1489	NYSE	SIG	Fri, May 20, 2005	19.02	19.06	18.81	19.04
1488	NYSE	SIG	Thu, May 19, 2005	18.95	19.27	18.88	19.27
1487	NYSE	SIG	Wed, May 18, 2005	19.03	19.09	18.82	19.03
1486	NYSE	SIG	Tue, May 17, 2005	18.97	19.26	18.97	19.25
1485	NYSE	SIG	Mon, May 16, 2005	18.80	19.06	18.80	19.06
1484	NYSE	SIG	Fri, May 13, 2005	18.78	18.97	18.74	18.80
1483	NYSE	SIG	Thu, May 12, 2005	18.72	18.85	18.59	18.79
1482	NYSE	SIG	Wed, May 11, 2005	18.25	18.29	18.15	18.23
1481	NYSE	SIG	Tue, May 10, 2005	18.44	18.44	18.07	18.26
1480	NYSE	SIG	Mon, May 9, 2005	18.65	18.74	18.55	18.70
1479	NYSE	SIG	Fri, May 6, 2005	18.50	18.64	18.30	18.57
1478	NYSE	SIG	Thu, May 5, 2005	19.00	19.08	18.68	19.01
1477	NYSE	SIG	Wed, May 4, 2005	19.31	19.31	19.08	19.19
1476	NYSE	SIG	Tue, May 3, 2005	19.55	19.65	19.45	19.58
1475	NYSE	SIG	Mon, May 2, 2005	19.70	19.76	19.55	19.59
1474	NYSE	SIG	Fri, Apr 29, 2005	19.39	19.69	19.39	19.63
1473	NYSE	SIG	Thu, Apr 28, 2005	19.15	19.40	19.10	19.37
1472	NYSE	SIG	Wed, Apr 27, 2005	19.27	19.49	19.18	19.49
1471	NYSE	SIG	Tue, Apr 26, 2005	20.19	20.25	20.00	20.05
1470	NYSE	SIG	Mon, Apr 25, 2005	20.32	20.40	20.30	20.34
1469	NYSE	SIG	Fri, Apr 22, 2005	20.40	20.46	20.30	20.31
1468	NYSE	SIG	Thu, Apr 21, 2005	20.56	20.56	20.48	20.51
1467	NYSE	SIG	Wed, Apr 20, 2005	20.66	20.73	20.62	20.65
1466	NYSE	SIG	Tue, Apr 19, 2005	20.75	20.78	20.72	20.78
1465	NYSE	SIG	Mon, Apr 18, 2005	20.72	20.72	20.52	20.55
1464	NYSE	SIG	Fri, Apr 15, 2005	20.92	21.12	20.92	21.03
1463	NYSE	SIG	Thu, Apr 14, 2005	21.18	21.18	20.80	20.80
1462	NYSE	SIG	Wed, Apr 13, 2005	21.55	21.55	21.19	21.19
1461	NYSE	SIG	Tue, Apr 12, 2005	21.51	21.65	21.46	21.65
1460	NYSE	SIG	Mon, Apr 11, 2005	21.60	21.60	21.53	21.53
1459	NYSE	SIG	Fri, Apr 8, 2005	21.31	21.55	21.28	21.45
1458	NYSE	SIG	Thu, Apr 7, 2005	21.46	21.46	21.30	21.30
1457	NYSE	SIG	Wed, Apr 6, 2005	21.61	21.97	21.61	21.92
1456	NYSE	SIG	Tue, Apr 5, 2005	20.88	21.25	20.88	21.14
1455	NYSE	SIG	Mon, Apr 4, 2005	20.70	20.70	20.67	20.68
1454	NYSE	SIG	Fri, Apr 1, 2005	20.82	20.86	20.60	20.60
1453	NYSE	SIG	Thu, Mar 31, 2005	20.74	20.86	20.71	20.83
1452	NYSE	SIG	Wed, Mar 30, 2005	20.85	20.91	20.75	20.86
1451	NYSE	SIG	Tue, Mar 29, 2005	21.04	21.09	20.94	21.02
1450	NYSE	SIG	Mon, Mar 28, 2005	21.10	21.10	21.00	21.04
1449	NYSE	SIG	Thu, Mar 24, 2005	21.03	21.08	20.95	21.00
1448	NYSE	SIG	Wed, Mar 23, 2005	21.05	21.10	20.95	20.96
1447	NYSE	SIG	Tue, Mar 22, 2005	21.30	21.53	21.29	21.29
1446	NYSE	SIG	Mon, Mar 21, 2005	21.30	21.44	21.30	21.30
1445	NYSE	SIG	Fri, Mar 18, 2005	21.41	21.58	21.41	21.46
1444	NYSE	SIG	Thu, Mar 17, 2005	21.30	21.40	21.25	21.38
1443	NYSE	SIG	Wed, Mar 16, 2005	21.34	21.45	21.34	21.40
1442	NYSE	SIG	Tue, Mar 15, 2005	21.28	21.34	21.21	21.21
1441	NYSE	SIG	Mon, Mar 14, 2005	21.28	21.30	21.12	21.18
1440	NYSE	SIG	Fri, Mar 11, 2005	21.49	21.50	21.35	21.38
1439	NYSE	SIG	Thu, Mar 10, 2005	21.37	21.55	21.37	21.55
1438	NYSE	SIG	Wed, Mar 9, 2005	21.37	21.50	21.35	21.35
1437	NYSE	SIG	Tue, Mar 8, 2005	21.60	21.75	21.55	21.75
1436	NYSE	SIG	Mon, Mar 7, 2005	21.37	21.59	21.37	21.40
1435	NYSE	SIG	Fri, Mar 4, 2005	21.52	21.75	21.52	21.75
1434	NYSE	SIG	Thu, Mar 3, 2005	21.67	21.68	21.40	21.56
1433	NYSE	SIG	Wed, Mar 2, 2005	21.90	21.90	21.71	21.71
1432	NYSE	SIG	Tue, Mar 1, 2005	21.93	22.01	21.90	22.00
1431	NYSE	SIG	Mon, Feb 28, 2005	22.02	22.05	21.94	22.00
1430	NYSE	SIG	Fri, Feb 25, 2005	21.82	21.88	21.82	21.87
1429	NYSE	SIG	Thu, Feb 24, 2005	21.81	21.82	21.70	21.82
1428	NYSE	SIG	Wed, Feb 23, 2005	21.86	21.89	21.75	21.87
1427	NYSE	SIG	Tue, Feb 22, 2005	21.96	21.96	21.83	21.83
1426	NYSE	SIG	Fri, Feb 18, 2005	21.97	21.99	21.90	21.96
1425	NYSE	SIG	Thu, Feb 17, 2005	21.95	22.05	21.90	21.93
1424	NYSE	SIG	Wed, Feb 16, 2005	21.92	21.92	21.78	21.89
1423	NYSE	SIG	Tue, Feb 15, 2005	22.12	22.12	21.98	22.00
1422	NYSE	SIG	Mon, Feb 14, 2005	22.05	22.23	22.03	22.07
1421	NYSE	SIG	Fri, Feb 11, 2005	21.66	21.82	21.65	21.72
1420	NYSE	SIG	Thu, Feb 10, 2005	21.46	21.68	21.46	21.50
1419	NYSE	SIG	Wed, Feb 9, 2005	21.68	21.68	21.48	21.48
1418	NYSE	SIG	Tue, Feb 8, 2005	21.30	21.64	21.30	21.59
1417	NYSE	SIG	Mon, Feb 7, 2005	21.80	21.94	21.65	21.65
1416	NYSE	SIG	Fri, Feb 4, 2005	21.39	21.45	21.20	21.45
1415	NYSE	SIG	Thu, Feb 3, 2005	21.51	21.55	21.41	21.54
1414	NYSE	SIG	Wed, Feb 2, 2005	21.34	21.58	21.34	21.58
1413	NYSE	SIG	Tue, Feb 1, 2005	21.28	21.50	21.28	21.50
1412	NYSE	SIG	Mon, Jan 31, 2005	21.23	21.38	21.23	21.28
1411	NYSE	SIG	Fri, Jan 28, 2005	21.15	21.18	21.01	21.10
1410	NYSE	SIG	Thu, Jan 27, 2005	21.00	21.12	20.98	21.12
1409	NYSE	SIG	Wed, Jan 26, 2005	20.75	20.94	20.75	20.85
1408	NYSE	SIG	Tue, Jan 25, 2005	20.84	20.84	20.70	20.78
1407	NYSE	SIG	Mon, Jan 24, 2005	20.95	20.96	20.75	20.87
1406	NYSE	SIG	Fri, Jan 21, 2005	20.89	21.03	20.80	21.00
1405	NYSE	SIG	Thu, Jan 20, 2005	20.45	21.00	20.45	20.89
1404	NYSE	SIG	Wed, Jan 19, 2005	20.70	20.70	20.55	20.55
1403	NYSE	SIG	Tue, Jan 18, 2005	20.70	20.70	20.54	20.59
1402	NYSE	SIG	Fri, Jan 14, 2005	21.00	21.09	20.96	21.01
1401	NYSE	SIG	Thu, Jan 13, 2005	20.81	21.30	20.81	21.30
1400	NYSE	SIG	Wed, Jan 12, 2005	20.92	20.92	20.62	20.63
1399	NYSE	SIG	Tue, Jan 11, 2005	20.89	20.97	20.84	20.90
1398	NYSE	SIG	Mon, Jan 10, 2005	20.90	20.91	20.80	20.84
1397	NYSE	SIG	Fri, Jan 7, 2005	20.95	20.96	20.74	20.74
1396	NYSE	SIG	Thu, Jan 6, 2005	21.16	21.16	20.93	21.09
1395	NYSE	SIG	Wed, Jan 5, 2005	21.40	21.54	21.40	21.52
1394	NYSE	SIG	Tue, Jan 4, 2005	21.45	21.45	21.14	21.15
1393	NYSE	SIG	Mon, Jan 3, 2005	21.67	21.67	21.54	21.59
1392	NYSE	SIG	Fri, Dec 31, 2004	21.67	21.74	21.60	21.67
1391	NYSE	SIG	Thu, Dec 30, 2004	21.40	21.82	21.30	21.77
1390	NYSE	SIG	Wed, Dec 29, 2004	21.09	21.26	20.90	21.24
1389	NYSE	SIG	Tue, Dec 28, 2004	21.55	21.60	21.40	21.45
1388	NYSE	SIG	Mon, Dec 27, 2004	21.25	21.50	21.25	21.50
1387	NYSE	SIG	Thu, Dec 23, 2004	20.96	21.20	20.96	21.19
1386	NYSE	SIG	Wed, Dec 22, 2004	20.94	21.04	20.89	21.04
1385	NYSE	SIG	Tue, Dec 21, 2004	21.02	21.08	20.93	20.96
1384	NYSE	SIG	Mon, Dec 20, 2004	21.13	21.20	21.09	21.20
1383	NYSE	SIG	Fri, Dec 17, 2004	20.98	21.04	20.82	21.04
1382	NYSE	SIG	Thu, Dec 16, 2004	20.89	21.17	20.85	21.00
1381	NYSE	SIG	Wed, Dec 15, 2004	20.47	20.80	20.47	20.80
1380	NYSE	SIG	Tue, Dec 14, 2004	20.60	20.60	20.37	20.44
1379	NYSE	SIG	Mon, Dec 13, 2004	20.63	20.80	20.56	20.76
1378	NYSE	SIG	Fri, Dec 10, 2004	20.30	20.40	20.28	20.40
1377	NYSE	SIG	Thu, Dec 9, 2004	20.61	20.90	20.45	20.89
1376	NYSE	SIG	Wed, Dec 8, 2004	20.77	20.94	20.76	20.94
1375	NYSE	SIG	Tue, Dec 7, 2004	20.90	21.02	20.84	20.94
1374	NYSE	SIG	Mon, Dec 6, 2004	20.88	21.02	20.73	20.90
1373	NYSE	SIG	Fri, Dec 3, 2004	20.55	20.83	20.55	20.71
1372	NYSE	SIG	Thu, Dec 2, 2004	20.55	20.60	20.40	20.49
1371	NYSE	SIG	Wed, Dec 1, 2004	20.30	20.55	20.30	20.53
1370	NYSE	SIG	Tue, Nov 30, 2004	20.13	20.50	20.13	20.47
1369	NYSE	SIG	Mon, Nov 29, 2004	20.22	20.22	20.19	20.20
1368	NYSE	SIG	Fri, Nov 26, 2004	20.15	20.20	20.15	20.19
1367	NYSE	SIG	Wed, Nov 24, 2004	19.91	20.10	19.87	20.10
1366	NYSE	SIG	Tue, Nov 23, 2004	19.87	20.10	19.70	19.85
1365	NYSE	SIG	Mon, Nov 22, 2004	19.75	19.84	19.66	19.80
1364	NYSE	SIG	Fri, Nov 19, 2004	19.83	19.85	19.72	19.85
1363	NYSE	SIG	Thu, Nov 18, 2004	19.87	19.87	19.60	19.80
1362	NYSE	SIG	Wed, Nov 17, 2004	19.86	20.10	19.80	20.09
1361	NYSE	SIG	Tue, Nov 16, 2004	19.75	20.05	19.75	20.05
1360	NYSE	SIG	Mon, Nov 15, 2004	20.02	20.50	19.97	20.27
1359	NYSE	SIG	Fri, Nov 12, 2004	19.98	20.67	19.98	20.50
1358	NYSE	SIG	Thu, Nov 11, 2004	19.76	19.96	19.73	19.80
1357	NYSE	SIG	Wed, Nov 10, 2004	20.10	20.32	19.52	19.52
1356	NYSE	SIG	Tue, Nov 9, 2004	20.14	20.14	19.98	20.10
1355	NYSE	SIG	Mon, Nov 8, 2004	20.07	20.50	19.79	20.44
1354	NYSE	SIG	Fri, Nov 5, 2004	20.22	20.77	20.15	20.77
1353	NYSE	SIG	Thu, Nov 4, 2004	20.16	20.50	19.81	20.45
1352	NYSE	SIG	Wed, Nov 3, 2004	20.06	20.62	20.06	20.23
1351	NYSE	SIG	Tue, Nov 2, 2004	20.00	20.25	19.95	20.00
1350	NYSE	SIG	Mon, Nov 1, 2004	19.54	20.40	19.54	20.15
1349	NYSE	SIG	Fri, Oct 29, 2004	20.24	20.24	19.31	19.41
1348	NYSE	SIG	Thu, Oct 28, 2004	19.66	20.12	19.66	20.00
1347	NYSE	SIG	Wed, Oct 27, 2004	20.00	20.80	20.00	20.25
1346	NYSE	SIG	Tue, Oct 26, 2004	19.66	20.00	19.66	19.99
1345	NYSE	SIG	Mon, Oct 25, 2004	19.99	19.99	19.47	19.91
1344	NYSE	SIG	Fri, Oct 22, 2004	19.34	20.00	19.34	19.78
1343	NYSE	SIG	Thu, Oct 21, 2004	19.61	19.61	19.20	19.33
1342	NYSE	SIG	Wed, Oct 20, 2004	19.14	20.26	19.14	19.29
1341	NYSE	SIG	Tue, Oct 19, 2004	19.50	20.00	19.40	19.54
1340	NYSE	SIG	Mon, Oct 18, 2004	19.43	20.16	19.41	19.58
1339	NYSE	SIG	Fri, Oct 15, 2004	19.36	20.08	19.36	19.83
1338	NYSE	SIG	Thu, Oct 14, 2004	19.45	19.82	19.31	19.81
1337	NYSE	SIG	Wed, Oct 13, 2004	19.83	20.00	19.33	19.53
1336	NYSE	SIG	Tue, Oct 12, 2004	19.62	19.83	19.60	19.83
1335	NYSE	SIG	Mon, Oct 11, 2004	19.58	19.66	19.40	19.56
1334	NYSE	SIG	Fri, Oct 8, 2004	20.47	20.47	19.66	20.10
1333	NYSE	SIG	Thu, Oct 7, 2004	19.93	20.66	19.73	20.08
1332	NYSE	SIG	Wed, Oct 6, 2004	20.09	20.66	20.09	20.10
1331	NYSE	SIG	Tue, Oct 5, 2004	20.75	20.96	20.38	20.66
1330	NYSE	SIG	Mon, Oct 4, 2004	21.17	21.48	21.16	21.16
1329	NYSE	SIG	Fri, Oct 1, 2004	20.68	21.04	20.66	20.68
1328	NYSE	SIG	Thu, Sep 30, 2004	20.86	21.16	20.17	20.73
1327	NYSE	SIG	Wed, Sep 29, 2004	20.46	20.46	20.46	20.46
1326	NYSE	SIG	Tue, Sep 28, 2004	20.40	20.42	19.96	20.00
1325	NYSE	SIG	Mon, Sep 27, 2004	20.19	20.40	20.16	20.16
1324	NYSE	SIG	Fri, Sep 24, 2004	20.16	20.16	20.03	20.13
1323	NYSE	SIG	Thu, Sep 23, 2004	20.13	20.50	20.06	20.25
1322	NYSE	SIG	Wed, Sep 22, 2004	19.33	20.24	19.33	20.23
1321	NYSE	SIG	Tue, Sep 21, 2004	20.38	20.38	19.00	19.66
1320	NYSE	SIG	Mon, Sep 20, 2004	20.49	20.49	20.03	20.04
1319	NYSE	SIG	Fri, Sep 17, 2004	20.43	20.49	20.39	20.49
1318	NYSE	SIG	Thu, Sep 16, 2004	20.48	20.48	20.47	20.47
1317	NYSE	SIG	Wed, Sep 15, 2004	20.00	20.00	20.00	20.00
1316	NYSE	SIG	Tue, Sep 14, 2004	20.32	20.48	20.32	20.47
1315	NYSE	SIG	Mon, Sep 13, 2004	20.32	20.40	19.73	19.83
1314	NYSE	SIG	Fri, Sep 10, 2004	19.99	20.20	19.59	19.83
1313	NYSE	SIG	Thu, Sep 9, 2004	19.70	19.97	19.65	19.97
1312	NYSE	SIG	Wed, Sep 8, 2004	19.68	20.00	19.68	19.99
1311	NYSE	SIG	Tue, Sep 7, 2004	19.62	19.70	19.33	19.33
1310	NYSE	SIG	Fri, Sep 3, 2004	19.13	19.14	19.09	19.14
1309	NYSE	SIG	Thu, Sep 2, 2004	18.66	18.93	18.66	18.83
1308	NYSE	SIG	Wed, Sep 1, 2004	18.61	18.66	18.57	18.66
1307	NYSE	SIG	Tue, Aug 31, 2004	18.98	18.98	18.63	18.63
1306	NYSE	SIG	Mon, Aug 30, 2004	19.33	19.33	18.66	19.00
1305	NYSE	SIG	Fri, Aug 27, 2004	18.98	19.23	18.60	18.61
1304	NYSE	SIG	Thu, Aug 26, 2004	19.16	19.25	18.93	18.98
1303	NYSE	SIG	Wed, Aug 25, 2004	19.25	19.46	19.21	19.46
1302	NYSE	SIG	Tue, Aug 24, 2004	18.64	19.26	18.64	18.95
1301	NYSE	SIG	Mon, Aug 23, 2004	19.64	19.64	19.58	19.58
1300	NYSE	SIG	Fri, Aug 20, 2004	18.97	19.33	18.97	19.33
1299	NYSE	SIG	Thu, Aug 19, 2004	19.29	19.29	19.29	19.29
1298	NYSE	SIG	Wed, Aug 18, 2004	19.66	19.66	18.99	18.99
1297	NYSE	SIG	Tue, Aug 17, 2004	19.44	19.44	19.17	19.44
1296	NYSE	SIG	Mon, Aug 16, 2004	19.66	19.66	18.99	18.99
1295	NYSE	SIG	Fri, Aug 13, 2004	18.97	19.56	18.97	18.97
1294	NYSE	SIG	Thu, Aug 12, 2004	19.86	19.87	19.66	19.66
1293	NYSE	SIG	Wed, Aug 11, 2004	18.97	19.64	18.97	19.64
1292	NYSE	SIG	Tue, Aug 10, 2004	19.45	19.81	19.45	19.61
1291	NYSE	SIG	Mon, Aug 9, 2004	19.74	19.74	19.16	19.16
1290	NYSE	SIG	Fri, Aug 6, 2004	19.88	20.13	19.75	19.75
1289	NYSE	SIG	Thu, Aug 5, 2004	19.92	20.15	19.92	20.13
1288	NYSE	SIG	Wed, Aug 4, 2004	20.04	20.13	19.46	19.61
1287	NYSE	SIG	Tue, Aug 3, 2004	20.43	20.43	20.43	20.43
1286	NYSE	SIG	Mon, Aug 2, 2004	20.00	20.36	19.92	20.25
1285	NYSE	SIG	Fri, Jul 30, 2004	20.30	20.30	20.30	20.30
1284	NYSE	SIG	Thu, Jul 29, 2004	19.66	19.96	19.66	19.96
1283	NYSE	SIG	Wed, Jul 28, 2004	19.63	19.63	19.43	19.46
1282	NYSE	SIG	Tue, Jul 27, 2004	19.77	19.83	19.44	19.83
1281	NYSE	SIG	Mon, Jul 26, 2004	19.82	19.82	19.56	19.56
1280	NYSE	SIG	Fri, Jul 23, 2004	19.65	19.82	19.65	19.82
1279	NYSE	SIG	Thu, Jul 22, 2004	19.50	19.99	19.33	19.99
1278	NYSE	SIG	Wed, Jul 21, 2004	20.00	20.20	19.86	20.20
1277	NYSE	SIG	Tue, Jul 20, 2004	19.71	20.42	19.71	20.42
1276	NYSE	SIG	Mon, Jul 19, 2004	20.05	20.47	20.05	20.47
1275	NYSE	SIG	Fri, Jul 16, 2004	20.52	20.72	20.52	20.72
1274	NYSE	SIG	Thu, Jul 15, 2004	19.87	20.46	19.87	20.46
1273	NYSE	SIG	Wed, Jul 14, 2004	20.50	20.59	20.50	20.59
1272	NYSE	SIG	Tue, Jul 13, 2004	20.10	20.29	19.83	19.83
1271	NYSE	SIG	Mon, Jul 12, 2004	20.14	20.70	20.04	20.61
1270	NYSE	SIG	Fri, Jul 9, 2004	20.33	20.73	20.33	20.73
1269	NYSE	SIG	Thu, Jul 8, 2004	21.00	21.09	20.64	21.09
1268	NYSE	SIG	Wed, Jul 7, 2004	21.32	21.32	21.00	21.00
1267	NYSE	SIG	Tue, Jul 6, 2004	21.33	21.33	21.33	21.33
1266	NYSE	SIG	Fri, Jul 2, 2004	21.52	21.52	21.08	21.08
1265	NYSE	SIG	Thu, Jul 1, 2004	21.19	21.50	20.83	21.06
1264	NYSE	SIG	Wed, Jun 30, 2004	20.78	22.11	20.78	21.43
1263	NYSE	SIG	Tue, Jun 29, 2004	21.26	21.26	21.10	21.13
1262	NYSE	SIG	Mon, Jun 28, 2004	21.95	21.95	21.28	21.33
1261	NYSE	SIG	Fri, Jun 25, 2004	21.74	21.74	21.32	21.33
1260	NYSE	SIG	Thu, Jun 24, 2004	21.71	22.00	21.21	21.21
1259	NYSE	SIG	Wed, Jun 23, 2004	21.88	21.88	21.75	21.75
1258	NYSE	SIG	Tue, Jun 22, 2004	20.71	21.88	20.71	21.88
1257	NYSE	SIG	Mon, Jun 21, 2004	22.76	22.76	22.08	22.08
1256	NYSE	SIG	Fri, Jun 18, 2004	21.95	21.95	21.13	21.76
1255	NYSE	SIG	Thu, Jun 17, 2004	21.66	22.25	21.66	22.25
1254	NYSE	SIG	Tue, Jun 15, 2004	20.99	21.33	20.91	21.33
1253	NYSE	SIG	Mon, Jun 14, 2004	21.59	21.59	20.67	20.95
1252	NYSE	SIG	Thu, Jun 10, 2004	20.00	21.59	20.00	21.59
1251	NYSE	SIG	Wed, Jun 9, 2004	21.83	21.83	21.78	21.79
1250	NYSE	SIG	Tue, Jun 8, 2004	21.99	22.13	21.83	21.83
1249	NYSE	SIG	Mon, Jun 7, 2004	21.73	22.28	21.73	22.28
1248	NYSE	SIG	Fri, Jun 4, 2004	21.81	21.86	21.70	21.73
1247	NYSE	SIG	Thu, Jun 3, 2004	21.75	21.75	21.25	21.25
1246	NYSE	SIG	Wed, Jun 2, 2004	21.33	21.83	21.33	21.83
1245	NYSE	SIG	Tue, Jun 1, 2004	21.55	21.55	21.40	21.50
1244	NYSE	SIG	Fri, May 28, 2004	21.16	21.57	21.16	21.55
1243	NYSE	SIG	Thu, May 27, 2004	21.00	21.16	20.63	21.15
1242	NYSE	SIG	Wed, May 26, 2004	20.53	20.70	20.25	20.26
1241	NYSE	SIG	Tue, May 25, 2004	20.01	20.68	20.01	20.33
1240	NYSE	SIG	Mon, May 24, 2004	20.18	20.46	19.80	19.82
1239	NYSE	SIG	Fri, May 21, 2004	19.96	20.25	19.72	19.93
1238	NYSE	SIG	Thu, May 20, 2004	19.62	19.93	19.50	19.90
1237	NYSE	SIG	Wed, May 19, 2004	20.44	20.44	20.44	20.44
1236	NYSE	SIG	Tue, May 18, 2004	19.99	19.99	19.93	19.93
1235	NYSE	SIG	Mon, May 17, 2004	19.23	19.23	19.23	19.23
1234	NYSE	SIG	Fri, May 14, 2004	19.59	20.01	19.35	19.36
1233	NYSE	SIG	Thu, May 13, 2004	19.69	19.69	19.69	19.69
1232	NYSE	SIG	Wed, May 12, 2004	19.55	19.76	19.06	19.68
1231	NYSE	SIG	Tue, May 11, 2004	19.53	19.65	19.53	19.65
1230	NYSE	SIG	Mon, May 10, 2004	19.73	19.77	19.25	19.77
1229	NYSE	SIG	Fri, May 7, 2004	20.61	20.61	20.00	20.00
1228	NYSE	SIG	Thu, May 6, 2004	20.77	20.77	20.49	20.65
1227	NYSE	SIG	Wed, May 5, 2004	21.25	22.03	21.00	21.32
1226	NYSE	SIG	Tue, May 4, 2004	21.30	21.75	21.16	21.55
1225	NYSE	SIG	Mon, May 3, 2004	21.33	21.33	21.00	21.30
1224	NYSE	SIG	Fri, Apr 30, 2004	20.87	21.25	20.72	21.25
1223	NYSE	SIG	Thu, Apr 29, 2004	21.15	21.91	21.15	21.35
1222	NYSE	SIG	Wed, Apr 28, 2004	21.86	21.86	21.53	21.53
1221	NYSE	SIG	Tue, Apr 27, 2004	21.60	21.60	21.33	21.60
1220	NYSE	SIG	Mon, Apr 26, 2004	21.56	21.66	21.39	21.40
1219	NYSE	SIG	Fri, Apr 23, 2004	21.21	21.21	21.13	21.13
1218	NYSE	SIG	Thu, Apr 22, 2004	21.25	21.25	20.90	20.90
1217	NYSE	SIG	Wed, Apr 21, 2004	20.81	21.25	20.76	20.90
1216	NYSE	SIG	Tue, Apr 20, 2004	20.68	21.17	20.52	21.17
1215	NYSE	SIG	Mon, Apr 19, 2004	21.33	21.33	21.00	21.00
1214	NYSE	SIG	Fri, Apr 16, 2004	20.48	21.14	20.48	20.91
1213	NYSE	SIG	Thu, Apr 15, 2004	20.82	20.86	20.55	20.73
1212	NYSE	SIG	Wed, Apr 14, 2004	20.18	20.54	20.16	20.16
1211	NYSE	SIG	Tue, Apr 13, 2004	21.13	21.13	21.05	21.06
1210	NYSE	SIG	Mon, Apr 12, 2004	20.66	21.33	20.60	21.33
1209	NYSE	SIG	Thu, Apr 8, 2004	21.22	21.33	21.16	21.30
1208	NYSE	SIG	Wed, Apr 7, 2004	20.65	21.05	20.50	21.05
1207	NYSE	SIG	Tue, Apr 6, 2004	21.09	21.31	21.09	21.31
1206	NYSE	SIG	Mon, Apr 5, 2004	20.52	21.33	20.38	21.29
1205	NYSE	SIG	Fri, Apr 2, 2004	20.66	21.33	20.66	21.19
1204	NYSE	SIG	Thu, Apr 1, 2004	20.66	20.99	20.66	20.76
1203	NYSE	SIG	Wed, Mar 31, 2004	20.16	20.66	20.16	20.66
1202	NYSE	SIG	Tue, Mar 30, 2004	20.36	20.36	20.36	20.36
1201	NYSE	SIG	Mon, Mar 29, 2004	20.29	20.56	19.87	20.00
1200	NYSE	SIG	Fri, Mar 26, 2004	20.10	20.56	20.10	20.16
1199	NYSE	SIG	Thu, Mar 25, 2004	19.88	20.55	19.88	20.25
1198	NYSE	SIG	Wed, Mar 24, 2004	20.07	20.36	20.07	20.36
1197	NYSE	SIG	Tue, Mar 23, 2004	19.88	20.19	19.83	19.91
1196	NYSE	SIG	Mon, Mar 22, 2004	19.93	20.16	19.66	19.66
1195	NYSE	SIG	Fri, Mar 19, 2004	20.19	20.44	20.00	20.16
1194	NYSE	SIG	Thu, Mar 18, 2004	19.33	19.99	19.33	19.96
1193	NYSE	SIG	Wed, Mar 17, 2004	18.83	19.66	18.83	19.16
1192	NYSE	SIG	Tue, Mar 16, 2004	19.05	19.05	19.05	19.05
1191	NYSE	SIG	Mon, Mar 15, 2004	19.39	19.39	18.83	19.13
1190	NYSE	SIG	Fri, Mar 12, 2004	18.67	19.99	18.67	19.66
1189	NYSE	SIG	Thu, Mar 11, 2004	19.36	20.09	19.00	19.00
1188	NYSE	SIG	Wed, Mar 10, 2004	19.41	20.16	19.41	19.74
1187	NYSE	SIG	Tue, Mar 9, 2004	20.16	20.16	20.16	20.16
1186	NYSE	SIG	Mon, Mar 8, 2004	20.00	20.16	19.84	20.16
1185	NYSE	SIG	Fri, Mar 5, 2004	19.82	19.83	19.81	19.81
1184	NYSE	SIG	Thu, Mar 4, 2004	19.29	19.53	19.29	19.51
1183	NYSE	SIG	Wed, Mar 3, 2004	19.66	19.66	18.80	19.33
1182	NYSE	SIG	Tue, Mar 2, 2004	19.77	19.77	19.77	19.77
1181	NYSE	SIG	Mon, Mar 1, 2004	19.41	19.77	19.41	19.77
1180	NYSE	SIG	Fri, Feb 27, 2004	18.99	19.25	18.73	18.73
1179	NYSE	SIG	Thu, Feb 26, 2004	19.56	19.56	19.34	19.34
1178	NYSE	SIG	Wed, Feb 25, 2004	19.33	19.41	19.33	19.41
1177	NYSE	SIG	Tue, Feb 24, 2004	19.51	19.60	19.02	19.60
1176	NYSE	SIG	Mon, Feb 23, 2004	19.49	19.66	19.08	19.66
1175	NYSE	SIG	Fri, Feb 20, 2004	19.66	19.66	19.25	19.66
1174	NYSE	SIG	Thu, Feb 19, 2004	19.66	19.66	19.66	19.66
1173	NYSE	SIG	Wed, Feb 18, 2004	19.04	19.36	18.95	19.20
1172	NYSE	SIG	Tue, Feb 17, 2004	19.00	19.16	18.83	18.83
1171	NYSE	SIG	Fri, Feb 13, 2004	18.68	18.93	18.21	18.76
1170	NYSE	SIG	Thu, Feb 12, 2004	18.99	19.00	18.50	18.86
1169	NYSE	SIG	Wed, Feb 11, 2004	18.36	19.01	18.36	18.56
1168	NYSE	SIG	Tue, Feb 10, 2004	18.79	18.79	18.79	18.79
1167	NYSE	SIG	Mon, Feb 9, 2004	18.69	18.80	18.50	18.80
1166	NYSE	SIG	Fri, Feb 6, 2004	18.20	18.58	18.20	18.58
1165	NYSE	SIG	Thu, Feb 5, 2004	17.95	18.18	17.95	18.18
1164	NYSE	SIG	Wed, Feb 4, 2004	17.66	17.90	17.66	17.66
1163	NYSE	SIG	Tue, Feb 3, 2004	17.91	17.95	17.80	17.95
1162	NYSE	SIG	Mon, Feb 2, 2004	17.69	18.06	17.48	17.98
1161	NYSE	SIG	Fri, Jan 30, 2004	17.51	17.66	17.33	17.45
1160	NYSE	SIG	Thu, Jan 29, 2004	17.41	17.97	17.41	17.66
1159	NYSE	SIG	Wed, Jan 28, 2004	17.88	17.88	17.33	17.34
1158	NYSE	SIG	Tue, Jan 27, 2004	17.83	17.83	17.35	17.59
1157	NYSE	SIG	Mon, Jan 26, 2004	18.16	18.33	17.98	18.33
1156	NYSE	SIG	Fri, Jan 23, 2004	18.33	18.33	18.33	18.33
1155	NYSE	SIG	Thu, Jan 22, 2004	18.59	18.59	18.33	18.41
1154	NYSE	SIG	Wed, Jan 21, 2004	18.73	18.73	18.48	18.59
1153	NYSE	SIG	Tue, Jan 20, 2004	18.33	18.33	18.33	18.33
1152	NYSE	SIG	Fri, Jan 16, 2004	18.31	18.59	18.00	18.59
1151	NYSE	SIG	Thu, Jan 15, 2004	18.43	18.59	18.08	18.08
1150	NYSE	SIG	Wed, Jan 14, 2004	18.50	18.60	18.36	18.43
1149	NYSE	SIG	Tue, Jan 13, 2004	18.66	18.66	18.50	18.50
1148	NYSE	SIG	Mon, Jan 12, 2004	18.52	18.66	18.28	18.66
1147	NYSE	SIG	Fri, Jan 9, 2004	19.08	19.16	18.18	19.16
1146	NYSE	SIG	Thu, Jan 8, 2004	18.66	19.16	18.17	19.16
1145	NYSE	SIG	Wed, Jan 7, 2004	18.83	19.33	18.83	19.00
1144	NYSE	SIG	Tue, Jan 6, 2004	18.70	18.93	18.70	18.93
1143	NYSE	SIG	Mon, Jan 5, 2004	19.03	19.03	18.85	18.88
1142	NYSE	SIG	Fri, Jan 2, 2004	18.23	18.98	18.23	18.50
1141	NYSE	SIG	Wed, Dec 31, 2003	18.50	18.98	18.50	18.65
1140	NYSE	SIG	Tue, Dec 30, 2003	18.46	18.66	18.46	18.66
1139	NYSE	SIG	Mon, Dec 29, 2003	18.42	18.61	17.96	18.61
1138	NYSE	SIG	Fri, Dec 26, 2003	18.37	18.45	18.37	18.45
1137	NYSE	SIG	Wed, Dec 24, 2003	18.25	18.25	18.25	18.25
1136	NYSE	SIG	Tue, Dec 23, 2003	17.83	17.90	17.66	17.66
1135	NYSE	SIG	Mon, Dec 22, 2003	17.91	18.00	17.83	17.83
1134	NYSE	SIG	Fri, Dec 19, 2003	17.68	17.86	17.68	17.80
1133	NYSE	SIG	Thu, Dec 18, 2003	17.19	17.70	17.19	17.53
1132	NYSE	SIG	Wed, Dec 17, 2003	17.16	17.36	17.16	17.16
1131	NYSE	SIG	Tue, Dec 16, 2003	17.29	17.36	17.00	17.20
1130	NYSE	SIG	Mon, Dec 15, 2003	17.83	17.83	17.40	17.40
1129	NYSE	SIG	Fri, Dec 12, 2003	17.68	17.83	17.33	17.83
1128	NYSE	SIG	Thu, Dec 11, 2003	17.76	17.76	17.56	17.56
1127	NYSE	SIG	Wed, Dec 10, 2003	17.77	18.25	17.77	18.08
1126	NYSE	SIG	Tue, Dec 9, 2003	18.50	18.50	17.72	18.33
1125	NYSE	SIG	Mon, Dec 8, 2003	18.29	18.29	18.01	18.14
1124	NYSE	SIG	Fri, Dec 5, 2003	18.24	18.65	18.08	18.14
1123	NYSE	SIG	Thu, Dec 4, 2003	18.19	18.24	18.01	18.24
1122	NYSE	SIG	Wed, Dec 3, 2003	18.16	18.49	18.00	18.15
1121	NYSE	SIG	Tue, Dec 2, 2003	18.18	18.21	18.01	18.16
1120	NYSE	SIG	Mon, Dec 1, 2003	17.82	18.16	17.60	18.06
1119	NYSE	SIG	Fri, Nov 28, 2003	17.66	17.73	17.51	17.51
1118	NYSE	SIG	Wed, Nov 26, 2003	17.80	17.83	17.53	17.66
1117	NYSE	SIG	Tue, Nov 25, 2003	17.66	17.75	17.44	17.75
1116	NYSE	SIG	Mon, Nov 24, 2003	17.89	17.89	17.63	17.83
1115	NYSE	SIG	Fri, Nov 21, 2003	17.80	17.83	17.66	17.66
1114	NYSE	SIG	Thu, Nov 20, 2003	18.00	18.40	17.83	17.83
1113	NYSE	SIG	Wed, Nov 19, 2003	18.16	19.16	18.16	18.33
1112	NYSE	SIG	Tue, Nov 18, 2003	18.66	19.13	18.66	18.66
1111	NYSE	SIG	Mon, Nov 17, 2003	18.43	18.62	18.07	18.50
1110	NYSE	SIG	Fri, Nov 14, 2003	18.66	18.66	18.41	18.41
1109	NYSE	SIG	Thu, Nov 13, 2003	18.60	18.66	18.60	18.66
1108	NYSE	SIG	Wed, Nov 12, 2003	18.55	18.55	18.55	18.55
1107	NYSE	SIG	Tue, Nov 11, 2003	17.83	18.41	17.83	18.41
1106	NYSE	SIG	Mon, Nov 10, 2003	18.55	18.55	17.90	17.90
1105	NYSE	SIG	Fri, Nov 7, 2003	17.71	18.34	17.71	18.34
1104	NYSE	SIG	Thu, Nov 6, 2003	18.22	18.22	17.68	17.71
1103	NYSE	SIG	Wed, Nov 5, 2003	17.42	18.16	17.42	17.83
1102	NYSE	SIG	Tue, Nov 4, 2003	18.00	18.22	18.00	18.22
1101	NYSE	SIG	Mon, Nov 3, 2003	17.74	18.00	17.66	17.66
1100	NYSE	SIG	Fri, Oct 31, 2003	17.42	17.65	17.42	17.65
1099	NYSE	SIG	Thu, Oct 30, 2003	17.82	17.87	17.82	17.87
1098	NYSE	SIG	Wed, Oct 29, 2003	17.83	17.95	17.83	17.95
1097	NYSE	SIG	Tue, Oct 28, 2003	17.74	17.88	17.13	17.55
1096	NYSE	SIG	Mon, Oct 27, 2003	17.57	18.08	17.57	18.08
1095	NYSE	SIG	Fri, Oct 24, 2003	18.38	18.61	18.38	18.61
1094	NYSE	SIG	Thu, Oct 23, 2003	18.33	18.40	18.30	18.40
1093	NYSE	SIG	Wed, Oct 22, 2003	18.38	18.50	18.13	18.50
1092	NYSE	SIG	Tue, Oct 21, 2003	18.62	18.62	18.50	18.50
1091	NYSE	SIG	Mon, Oct 20, 2003	18.83	19.08	18.73	19.08
1090	NYSE	SIG	Fri, Oct 17, 2003	19.04	19.16	18.83	19.16
1089	NYSE	SIG	Thu, Oct 16, 2003	19.25	19.78	19.16	19.78
1088	NYSE	SIG	Wed, Oct 15, 2003	19.16	19.66	19.16	19.66
1087	NYSE	SIG	Tue, Oct 14, 2003	18.82	19.00	18.82	19.00
1086	NYSE	SIG	Mon, Oct 13, 2003	18.77	19.00	18.66	18.66
1085	NYSE	SIG	Fri, Oct 10, 2003	18.66	19.00	18.66	18.99
1084	NYSE	SIG	Thu, Oct 9, 2003	18.66	18.66	18.66	18.66
1083	NYSE	SIG	Wed, Oct 8, 2003	18.40	18.50	18.33	18.33
1082	NYSE	SIG	Tue, Oct 7, 2003	18.33	18.99	18.33	18.66
1081	NYSE	SIG	Mon, Oct 6, 2003	19.00	19.00	18.66	18.66
1080	NYSE	SIG	Fri, Oct 3, 2003	18.17	18.33	18.17	18.33
1079	NYSE	SIG	Thu, Oct 2, 2003	18.09	18.30	18.09	18.14
1078	NYSE	SIG	Wed, Oct 1, 2003	17.43	17.98	17.33	17.98
1077	NYSE	SIG	Tue, Sep 30, 2003	18.00	18.00	17.58	17.77
1076	NYSE	SIG	Mon, Sep 29, 2003	18.20	18.20	18.20	18.20
1075	NYSE	SIG	Fri, Sep 26, 2003	18.00	18.66	18.00	18.16
1074	NYSE	SIG	Thu, Sep 25, 2003	19.00	19.00	18.16	18.17
1073	NYSE	SIG	Wed, Sep 24, 2003	19.00	19.00	18.81	19.00
1072	NYSE	SIG	Tue, Sep 23, 2003	18.53	18.63	18.40	18.63
1071	NYSE	SIG	Mon, Sep 22, 2003	18.23	18.34	18.10	18.34
1070	NYSE	SIG	Fri, Sep 19, 2003	18.33	18.50	18.23	18.23
1069	NYSE	SIG	Thu, Sep 18, 2003	18.00	18.16	17.98	18.16
1068	NYSE	SIG	Wed, Sep 17, 2003	18.00	18.00	17.99	17.99
1067	NYSE	SIG	Tue, Sep 16, 2003	17.93	18.00	17.66	17.66
1066	NYSE	SIG	Mon, Sep 15, 2003	18.18	18.33	18.03	18.03
1065	NYSE	SIG	Fri, Sep 12, 2003	18.00	18.33	17.76	18.33
1064	NYSE	SIG	Thu, Sep 11, 2003	17.67	17.67	17.45	17.60
1063	NYSE	SIG	Wed, Sep 10, 2003	18.08	18.16	18.00	18.16
1062	NYSE	SIG	Tue, Sep 9, 2003	18.31	18.33	18.19	18.33
1061	NYSE	SIG	Mon, Sep 8, 2003	18.08	18.36	17.92	18.36
1060	NYSE	SIG	Fri, Sep 5, 2003	18.02	18.33	17.66	17.66
1059	NYSE	SIG	Thu, Sep 4, 2003	18.03	18.03	18.03	18.03
1058	NYSE	SIG	Wed, Sep 3, 2003	17.45	18.00	17.25	18.00
1057	NYSE	SIG	Tue, Sep 2, 2003	17.00	17.57	16.91	17.57
1056	NYSE	SIG	Fri, Aug 29, 2003	17.30	17.61	17.30	17.41
1055	NYSE	SIG	Thu, Aug 28, 2003	17.37	17.70	17.37	17.70
1054	NYSE	SIG	Wed, Aug 27, 2003	16.85	17.08	16.85	17.08
1053	NYSE	SIG	Tue, Aug 26, 2003	16.54	17.00	16.54	17.00
1052	NYSE	SIG	Mon, Aug 25, 2003	16.75	16.94	16.75	16.94
1051	NYSE	SIG	Fri, Aug 22, 2003	16.66	16.74	16.66	16.74
1050	NYSE	SIG	Thu, Aug 21, 2003	16.50	16.64	16.50	16.64
1049	NYSE	SIG	Wed, Aug 20, 2003	16.50	16.50	16.43	16.43
1048	NYSE	SIG	Tue, Aug 19, 2003	16.35	16.51	16.35	16.51
1047	NYSE	SIG	Mon, Aug 18, 2003	16.56	16.67	16.11	16.67
1046	NYSE	SIG	Fri, Aug 15, 2003	16.67	16.67	16.67	16.67
1045	NYSE	SIG	Thu, Aug 14, 2003	16.15	16.66	16.15	16.33
1044	NYSE	SIG	Wed, Aug 13, 2003	16.35	16.67	16.35	16.67
1043	NYSE	SIG	Tue, Aug 12, 2003	16.19	16.58	15.76	15.76
1042	NYSE	SIG	Mon, Aug 11, 2003	16.33	16.33	16.33	16.33
1041	NYSE	SIG	Fri, Aug 8, 2003	16.32	16.58	15.79	16.58
1040	NYSE	SIG	Thu, Aug 7, 2003	16.16	16.58	16.16	16.58
1039	NYSE	SIG	Wed, Aug 6, 2003	16.58	16.58	16.58	16.58
1038	NYSE	SIG	Tue, Aug 5, 2003	16.58	16.58	16.58	16.58
1037	NYSE	SIG	Mon, Aug 4, 2003	16.26	16.67	16.17	16.17
1036	NYSE	SIG	Fri, Aug 1, 2003	16.33	16.50	16.33	16.50
1035	NYSE	SIG	Thu, Jul 31, 2003	16.00	16.00	15.67	15.83
1034	NYSE	SIG	Wed, Jul 30, 2003	16.64	16.83	16.64	16.83
1033	NYSE	SIG	Tue, Jul 29, 2003	16.52	16.70	16.25	16.50
1032	NYSE	SIG	Mon, Jul 28, 2003	16.69	16.75	16.69	16.75
1031	NYSE	SIG	Fri, Jul 25, 2003	16.58	16.58	16.58	16.58
1030	NYSE	SIG	Thu, Jul 24, 2003	16.34	16.38	16.00	16.00
1029	NYSE	SIG	Wed, Jul 23, 2003	16.21	16.32	15.80	15.80
1028	NYSE	SIG	Tue, Jul 22, 2003	16.33	16.33	16.00	16.00
1027	NYSE	SIG	Mon, Jul 21, 2003	15.97	16.00	15.75	16.00
1026	NYSE	SIG	Fri, Jul 18, 2003	15.67	15.83	15.67	15.83
1025	NYSE	SIG	Thu, Jul 17, 2003	15.67	15.67	15.58	15.58
1024	NYSE	SIG	Wed, Jul 16, 2003	16.33	16.33	16.00	16.00
1023	NYSE	SIG	Tue, Jul 15, 2003	16.33	16.33	16.33	16.33
1022	NYSE	SIG	Mon, Jul 14, 2003	16.33	16.33	15.93	15.93
1021	NYSE	SIG	Fri, Jul 11, 2003	15.70	16.33	15.70	16.33
1020	NYSE	SIG	Thu, Jul 10, 2003	15.43	15.43	15.43	15.43
1019	NYSE	SIG	Wed, Jul 9, 2003	15.87	16.23	15.87	16.23
1018	NYSE	SIG	Tue, Jul 8, 2003	16.15	16.25	16.00	16.17
1017	NYSE	SIG	Mon, Jul 7, 2003	15.61	15.67	15.61	15.67
1016	NYSE	SIG	Thu, Jul 3, 2003	15.08	15.62	15.08	15.15
1015	NYSE	SIG	Wed, Jul 2, 2003	14.70	15.90	14.70	15.17
1014	NYSE	SIG	Tue, Jul 1, 2003	15.17	15.17	14.70	14.70
1013	NYSE	SIG	Mon, Jun 30, 2003	15.29	15.29	14.80	14.80
1012	NYSE	SIG	Fri, Jun 27, 2003	15.29	15.29	15.29	15.29
1011	NYSE	SIG	Thu, Jun 26, 2003	14.71	15.80	14.70	14.70
1010	NYSE	SIG	Wed, Jun 25, 2003	15.63	16.03	15.28	16.03
1009	NYSE	SIG	Tue, Jun 24, 2003	15.53	15.53	15.53	15.53
1008	NYSE	SIG	Mon, Jun 23, 2003	15.26	15.55	14.89	15.13
1007	NYSE	SIG	Fri, Jun 20, 2003	15.42	15.47	15.33	15.33
1006	NYSE	SIG	Thu, Jun 19, 2003	15.00	15.65	14.81	15.52
1005	NYSE	SIG	Wed, Jun 18, 2003	15.32	15.45	15.30	15.42
1004	NYSE	SIG	Tue, Jun 17, 2003	15.23	15.43	15.23	15.43
1003	NYSE	SIG	Mon, Jun 16, 2003	14.84	15.23	14.84	15.02
1002	NYSE	SIG	Fri, Jun 13, 2003	15.12	15.33	14.84	15.23
1001	NYSE	SIG	Thu, Jun 12, 2003	14.92	14.92	14.92	14.92
1000	NYSE	SIG	Wed, Jun 11, 2003	14.53	14.67	14.38	14.50
999	NYSE	SIG	Mon, Jun 9, 2003	14.83	14.83	14.57	14.57
998	NYSE	SIG	Fri, Jun 6, 2003	15.03	15.17	14.90	14.90
997	NYSE	SIG	Thu, Jun 5, 2003	14.42	14.83	14.35	14.67
996	NYSE	SIG	Wed, Jun 4, 2003	13.67	14.08	13.67	14.00
995	NYSE	SIG	Tue, Jun 3, 2003	13.50	14.15	13.50	14.10
994	NYSE	SIG	Mon, Jun 2, 2003	13.96	14.13	13.83	14.13
993	NYSE	SIG	Fri, May 30, 2003	14.03	14.03	13.83	13.83
992	NYSE	SIG	Thu, May 29, 2003	14.41	14.49	14.10	14.25
991	NYSE	SIG	Wed, May 28, 2003	13.58	14.10	13.58	13.93
990	NYSE	SIG	Tue, May 27, 2003	13.17	13.36	13.02	13.34
989	NYSE	SIG	Fri, May 23, 2003	13.88	13.88	13.57	13.57
988	NYSE	SIG	Thu, May 22, 2003	13.68	14.00	13.68	14.00
987	NYSE	SIG	Wed, May 21, 2003	13.83	13.83	13.83	13.83
986	NYSE	SIG	Tue, May 20, 2003	13.77	14.32	13.77	14.32
985	NYSE	SIG	Mon, May 19, 2003	13.89	14.40	13.83	13.92
984	NYSE	SIG	Fri, May 16, 2003	14.32	14.32	13.98	13.98
983	NYSE	SIG	Thu, May 15, 2003	13.77	14.17	13.77	13.77
982	NYSE	SIG	Wed, May 14, 2003	13.72	14.33	13.72	13.74
981	NYSE	SIG	Tue, May 13, 2003	14.17	14.17	13.67	13.67
980	NYSE	SIG	Mon, May 12, 2003	13.83	13.83	13.67	13.67
979	NYSE	SIG	Fri, May 9, 2003	13.49	13.83	13.48	13.67
978	NYSE	SIG	Thu, May 8, 2003	13.33	13.50	13.33	13.33
977	NYSE	SIG	Wed, May 7, 2003	13.54	13.54	13.54	13.54
976	NYSE	SIG	Tue, May 6, 2003	13.97	14.00	13.97	14.00
975	NYSE	SIG	Mon, May 5, 2003	14.17	14.17	13.80	14.13
974	NYSE	SIG	Fri, May 2, 2003	13.76	14.17	13.76	14.00
973	NYSE	SIG	Thu, May 1, 2003	13.33	13.68	13.33	13.68
972	NYSE	SIG	Wed, Apr 30, 2003	13.17	13.42	13.17	13.42
971	NYSE	SIG	Tue, Apr 29, 2003	13.03	13.17	12.92	13.17
970	NYSE	SIG	Mon, Apr 28, 2003	13.44	13.44	13.44	13.44
969	NYSE	SIG	Fri, Apr 25, 2003	13.42	13.42	13.42	13.42
968	NYSE	SIG	Thu, Apr 24, 2003	13.37	13.37	13.18	13.18
967	NYSE	SIG	Wed, Apr 23, 2003	13.12	13.17	13.12	13.17
966	NYSE	SIG	Tue, Apr 22, 2003	12.75	12.83	12.68	12.75
965	NYSE	SIG	Mon, Apr 21, 2003	12.33	12.67	12.32	12.67
964	NYSE	SIG	Thu, Apr 17, 2003	12.73	12.73	12.67	12.67
963	NYSE	SIG	Wed, Apr 16, 2003	12.33	12.66	12.16	12.66
962	NYSE	SIG	Tue, Apr 15, 2003	12.33	12.33	12.33	12.33
961	NYSE	SIG	Mon, Apr 14, 2003	12.28	12.28	11.82	11.82
960	NYSE	SIG	Fri, Apr 11, 2003	12.26	12.26	11.92	11.92
959	NYSE	SIG	Thu, Apr 10, 2003	11.92	12.00	11.92	12.00
958	NYSE	SIG	Wed, Apr 9, 2003	11.72	12.00	11.72	12.00
957	NYSE	SIG	Tue, Apr 8, 2003	11.67	12.00	11.67	12.00
956	NYSE	SIG	Mon, Apr 7, 2003	11.81	12.33	11.81	12.07
955	NYSE	SIG	Thu, Apr 3, 2003	12.00	12.00	11.67	11.67
954	NYSE	SIG	Tue, Apr 1, 2003	11.62	11.64	11.62	11.64
953	NYSE	SIG	Mon, Mar 31, 2003	11.70	11.83	11.62	11.62
952	NYSE	SIG	Fri, Mar 28, 2003	11.83	11.83	11.83	11.83
951	NYSE	SIG	Wed, Mar 26, 2003	11.33	11.33	11.27	11.27
950	NYSE	SIG	Tue, Mar 25, 2003	11.52	11.60	11.34	11.60
949	NYSE	SIG	Mon, Mar 24, 2003	11.65	11.83	11.58	11.83
948	NYSE	SIG	Fri, Mar 21, 2003	11.83	11.83	11.83	11.83
947	NYSE	SIG	Thu, Mar 20, 2003	11.50	11.50	11.29	11.29
946	NYSE	SIG	Wed, Mar 19, 2003	11.33	11.33	11.25	11.25
945	NYSE	SIG	Tue, Mar 18, 2003	11.83	11.83	11.83	11.83
944	NYSE	SIG	Wed, Mar 12, 2003	10.53	10.67	10.53	10.66
943	NYSE	SIG	Tue, Mar 11, 2003	10.88	10.89	10.68	10.68
942	NYSE	SIG	Fri, Mar 7, 2003	11.00	11.00	10.75	10.80
941	NYSE	SIG	Thu, Mar 6, 2003	11.33	11.33	11.25	11.25
940	NYSE	SIG	Wed, Mar 5, 2003	11.67	11.67	11.67	11.67
939	NYSE	SIG	Tue, Mar 4, 2003	11.87	11.87	11.86	11.86
938	NYSE	SIG	Mon, Mar 3, 2003	12.04	12.04	12.03	12.03
937	NYSE	SIG	Fri, Feb 28, 2003	11.71	11.71	11.71	11.71
936	NYSE	SIG	Thu, Feb 27, 2003	11.83	11.84	11.69	11.69
935	NYSE	SIG	Wed, Feb 26, 2003	11.93	12.10	11.93	11.94
934	NYSE	SIG	Tue, Feb 25, 2003	11.63	11.63	11.47	11.47
933	NYSE	SIG	Mon, Feb 24, 2003	11.67	11.86	11.67	11.81
932	NYSE	SIG	Fri, Feb 21, 2003	11.45	11.47	11.39	11.39
931	NYSE	SIG	Thu, Feb 20, 2003	11.54	11.54	11.54	11.54
930	NYSE	SIG	Tue, Feb 18, 2003	11.53	11.67	11.50	11.67
929	NYSE	SIG	Thu, Feb 13, 2003	11.46	11.63	11.46	11.63
928	NYSE	SIG	Wed, Feb 12, 2003	11.57	11.73	11.57	11.67
927	NYSE	SIG	Tue, Feb 11, 2003	11.77	11.77	11.67	11.70
926	NYSE	SIG	Mon, Feb 10, 2003	11.87	11.88	11.87	11.88
925	NYSE	SIG	Fri, Feb 7, 2003	11.60	11.75	11.58	11.75
924	NYSE	SIG	Thu, Feb 6, 2003	11.81	11.81	11.75	11.75
923	NYSE	SIG	Wed, Feb 5, 2003	12.00	12.00	12.00	12.00
922	NYSE	SIG	Tue, Feb 4, 2003	12.19	12.19	12.06	12.06
921	NYSE	SIG	Mon, Feb 3, 2003	11.96	12.39	11.96	12.00
920	NYSE	SIG	Fri, Jan 31, 2003	12.21	12.43	12.21	12.32
919	NYSE	SIG	Thu, Jan 30, 2003	11.54	11.56	11.50	11.50
918	NYSE	SIG	Wed, Jan 29, 2003	11.63	11.92	11.51	11.84
917	NYSE	SIG	Tue, Jan 28, 2003	11.34	11.50	11.34	11.50
916	NYSE	SIG	Mon, Jan 27, 2003	11.06	11.06	10.95	10.95
915	NYSE	SIG	Fri, Jan 24, 2003	11.24	11.24	10.99	10.99
914	NYSE	SIG	Wed, Jan 22, 2003	11.17	11.17	11.17	11.17
913	NYSE	SIG	Tue, Jan 21, 2003	11.50	11.50	11.26	11.28
912	NYSE	SIG	Fri, Jan 17, 2003	11.68	11.68	11.68	11.68
911	NYSE	SIG	Thu, Jan 16, 2003	11.60	11.68	11.49	11.53
910	NYSE	SIG	Wed, Jan 15, 2003	11.41	11.52	11.21	11.50
909	NYSE	SIG	Tue, Jan 14, 2003	12.25	12.33	12.25	12.30
908	NYSE	SIG	Mon, Jan 13, 2003	12.37	12.62	12.37	12.62
907	NYSE	SIG	Fri, Jan 10, 2003	12.59	12.59	12.38	12.39
906	NYSE	SIG	Thu, Jan 9, 2003	11.65	13.16	11.65	13.10
905	NYSE	SIG	Wed, Jan 8, 2003	10.70	10.87	10.44	10.87
904	NYSE	SIG	Tue, Jan 7, 2003	11.02	11.08	10.69	10.70
903	NYSE	SIG	Mon, Jan 6, 2003	11.51	11.51	11.26	11.27
902	NYSE	SIG	Fri, Jan 3, 2003	11.25	11.66	11.25	11.65
901	NYSE	SIG	Thu, Jan 2, 2003	11.33	11.33	11.00	11.08
900	NYSE	SIG	Tue, Dec 31, 2002	10.97	10.97	10.83	10.83
899	NYSE	SIG	Mon, Dec 30, 2002	11.17	11.17	10.82	11.00
898	NYSE	SIG	Fri, Dec 27, 2002	11.11	11.11	10.67	10.67
897	NYSE	SIG	Tue, Dec 24, 2002	10.67	11.00	10.67	11.00
896	NYSE	SIG	Mon, Dec 23, 2002	11.00	11.18	10.75	11.00
895	NYSE	SIG	Fri, Dec 20, 2002	11.17	11.26	10.76	10.82
894	NYSE	SIG	Thu, Dec 19, 2002	10.67	11.33	10.67	11.00
893	NYSE	SIG	Wed, Dec 18, 2002	10.54	10.89	9.93	10.29
892	NYSE	SIG	Tue, Dec 17, 2002	10.95	11.08	10.37	10.97
891	NYSE	SIG	Mon, Dec 16, 2002	11.17	11.50	11.09	11.10
890	NYSE	SIG	Fri, Dec 13, 2002	11.33	11.43	11.25	11.41
889	NYSE	SIG	Wed, Dec 11, 2002	11.78	12.33	11.57	11.57
888	NYSE	SIG	Tue, Dec 10, 2002	11.42	11.67	11.42	11.67
887	NYSE	SIG	Mon, Dec 9, 2002	11.50	11.67	11.42	11.50
886	NYSE	SIG	Fri, Dec 6, 2002	11.83	11.83	11.58	11.82
885	NYSE	SIG	Thu, Dec 5, 2002	12.00	12.00	11.59	11.71
884	NYSE	SIG	Wed, Dec 4, 2002	12.36	12.78	12.00	12.58
883	NYSE	SIG	Mon, Dec 2, 2002	14.13	14.34	14.12	14.12
882	NYSE	SIG	Fri, Nov 29, 2002	13.81	13.83	13.77	13.80
881	NYSE	SIG	Wed, Nov 27, 2002	13.18	13.18	13.18	13.18
880	NYSE	SIG	Tue, Nov 26, 2002	12.73	12.73	12.73	12.73
879	NYSE	SIG	Fri, Nov 22, 2002	12.89	12.89	12.89	12.89
878	NYSE	SIG	Wed, Nov 20, 2002	12.19	12.33	12.18	12.25
877	NYSE	SIG	Tue, Nov 19, 2002	12.57	12.74	12.57	12.74
876	NYSE	SIG	Mon, Nov 18, 2002	13.50	13.58	13.50	13.58
875	NYSE	SIG	Wed, Nov 13, 2002	13.08	13.08	13.00	13.00
874	NYSE	SIG	Tue, Nov 12, 2002	13.17	13.17	13.16	13.17
873	NYSE	SIG	Wed, Nov 6, 2002	13.50	14.17	13.27	13.43
872	NYSE	SIG	Tue, Nov 5, 2002	13.45	13.45	13.30	13.30
871	NYSE	SIG	Mon, Nov 4, 2002	13.42	13.98	13.17	13.98
870	NYSE	SIG	Fri, Nov 1, 2002	13.67	13.92	13.46	13.77
869	NYSE	SIG	Thu, Oct 31, 2002	13.95	13.95	13.95	13.95
868	NYSE	SIG	Wed, Oct 30, 2002	13.77	13.77	13.69	13.71
867	NYSE	SIG	Tue, Oct 29, 2002	14.27	14.27	14.27	14.27
866	NYSE	SIG	Mon, Oct 28, 2002	14.52	14.68	14.52	14.66
865	NYSE	SIG	Fri, Oct 25, 2002	14.21	14.58	14.21	14.52
864	NYSE	SIG	Wed, Oct 23, 2002	13.67	13.97	13.67	13.97
863	NYSE	SIG	Wed, Oct 16, 2002	12.92	13.02	12.92	13.00
862	NYSE	SIG	Tue, Oct 15, 2002	12.83	12.86	12.33	12.67
861	NYSE	SIG	Mon, Oct 14, 2002	12.17	12.75	12.17	12.51
860	NYSE	SIG	Fri, Oct 11, 2002	12.15	12.34	12.15	12.34
859	NYSE	SIG	Tue, Oct 8, 2002	12.16	12.32	12.16	12.32
858	NYSE	SIG	Mon, Oct 7, 2002	11.83	12.02	11.83	12.02
857	NYSE	SIG	Fri, Oct 4, 2002	12.25	12.25	12.08	12.08
856	NYSE	SIG	Wed, Oct 2, 2002	13.08	13.08	12.33	12.52
855	NYSE	SIG	Tue, Oct 1, 2002	13.18	13.19	13.18	13.19
854	NYSE	SIG	Mon, Sep 30, 2002	13.23	13.23	13.23	13.23
853	NYSE	SIG	Thu, Sep 26, 2002	13.13	13.45	13.13	13.45
852	NYSE	SIG	Tue, Sep 24, 2002	12.82	12.82	12.40	12.60
851	NYSE	SIG	Fri, Sep 20, 2002	13.30	13.30	13.30	13.30
850	NYSE	SIG	Thu, Sep 19, 2002	13.67	13.67	13.35	13.37
849	NYSE	SIG	Wed, Sep 18, 2002	13.65	13.88	13.65	13.88
848	NYSE	SIG	Tue, Sep 17, 2002	14.17	14.17	13.88	13.97
847	NYSE	SIG	Mon, Sep 16, 2002	14.23	14.23	14.02	14.02
846	NYSE	SIG	Fri, Sep 13, 2002	14.17	14.17	13.98	14.01
845	NYSE	SIG	Thu, Sep 12, 2002	14.50	14.50	14.02	14.02
844	NYSE	SIG	Wed, Sep 11, 2002	14.45	14.45	14.42	14.42
843	NYSE	SIG	Tue, Sep 10, 2002	14.08	14.58	14.08	14.42
842	NYSE	SIG	Fri, Sep 6, 2002	13.92	14.00	13.92	14.00
841	NYSE	SIG	Wed, Sep 4, 2002	13.20	13.20	13.20	13.20
840	NYSE	SIG	Tue, Sep 3, 2002	13.79	13.79	13.79	13.79
839	NYSE	SIG	Fri, Aug 30, 2002	13.66	13.83	13.66	13.83
838	NYSE	SIG	Thu, Aug 29, 2002	13.17	13.17	13.17	13.17
837	NYSE	SIG	Wed, Aug 28, 2002	13.93	13.93	13.80	13.80
836	NYSE	SIG	Tue, Aug 27, 2002	13.98	13.98	13.98	13.98
835	NYSE	SIG	Mon, Aug 26, 2002	12.92	14.00	12.92	13.90
834	NYSE	SIG	Fri, Aug 23, 2002	13.09	13.32	13.09	13.32
833	NYSE	SIG	Thu, Aug 22, 2002	14.00	14.00	14.00	14.00
832	NYSE	SIG	Wed, Aug 21, 2002	13.87	14.00	13.38	13.38
831	NYSE	SIG	Tue, Aug 20, 2002	13.09	13.09	13.09	13.09
830	NYSE	SIG	Mon, Aug 19, 2002	13.75	13.83	13.75	13.83
829	NYSE	SIG	Fri, Aug 16, 2002	13.39	13.50	13.39	13.50
828	NYSE	SIG	Thu, Aug 15, 2002	12.67	12.96	12.67	12.70
827	NYSE	SIG	Wed, Aug 14, 2002	12.75	13.13	12.75	12.93
826	NYSE	SIG	Tue, Aug 13, 2002	12.33	12.33	12.33	12.33
825	NYSE	SIG	Mon, Aug 12, 2002	13.24	13.24	13.24	13.24
824	NYSE	SIG	Fri, Aug 9, 2002	12.83	12.83	12.40	12.40
823	NYSE	SIG	Thu, Aug 8, 2002	13.32	13.67	13.32	13.67
822	NYSE	SIG	Wed, Aug 7, 2002	12.33	12.33	12.00	12.00
821	NYSE	SIG	Tue, Aug 6, 2002	11.67	11.67	11.67	11.67
820	NYSE	SIG	Thu, Aug 1, 2002	12.33	12.33	12.08	12.08
819	NYSE	SIG	Wed, Jul 31, 2002	12.47	12.50	12.47	12.50
818	NYSE	SIG	Tue, Jul 30, 2002	12.99	12.99	12.99	12.99
817	NYSE	SIG	Mon, Jul 29, 2002	12.60	12.60	12.00	12.35
816	NYSE	SIG	Thu, Jul 25, 2002	12.13	12.13	12.13	12.13
815	NYSE	SIG	Wed, Jul 24, 2002	11.92	11.92	11.42	11.91
814	NYSE	SIG	Tue, Jul 23, 2002	12.42	12.42	12.33	12.33
813	NYSE	SIG	Mon, Jul 22, 2002	13.00	13.00	12.62	12.92
812	NYSE	SIG	Fri, Jul 19, 2002	12.83	13.50	12.67	12.97
811	NYSE	SIG	Thu, Jul 18, 2002	13.00	13.00	13.00	13.00
810	NYSE	SIG	Wed, Jul 17, 2002	12.87	12.87	12.87	12.87
809	NYSE	SIG	Tue, Jul 16, 2002	12.50	12.97	12.48	12.97
808	NYSE	SIG	Mon, Jul 15, 2002	13.33	13.57	13.05	13.57
807	NYSE	SIG	Fri, Jul 12, 2002	13.83	13.83	12.92	13.50
806	NYSE	SIG	Thu, Jul 11, 2002	14.05	15.17	14.05	15.00
805	NYSE	SIG	Wed, Jul 10, 2002	14.17	14.17	14.17	14.17
804	NYSE	SIG	Tue, Jul 9, 2002	15.05	15.05	15.05	15.05
803	NYSE	SIG	Mon, Jul 8, 2002	15.33	15.33	15.33	15.33
802	NYSE	SIG	Fri, Jul 5, 2002	14.84	14.84	14.84	14.84
801	NYSE	SIG	Wed, Jul 3, 2002	14.22	14.56	14.17	14.56
800	NYSE	SIG	Tue, Jul 2, 2002	14.64	14.83	14.31	14.31
799	NYSE	SIG	Mon, Jul 1, 2002	14.84	15.09	14.84	15.00
798	NYSE	SIG	Fri, Jun 28, 2002	15.33	15.33	14.72	14.72
797	NYSE	SIG	Thu, Jun 27, 2002	15.30	15.30	15.30	15.30
796	NYSE	SIG	Wed, Jun 26, 2002	15.40	15.40	15.40	15.40
795	NYSE	SIG	Fri, Jun 21, 2002	16.28	16.67	16.28	16.66
794	NYSE	SIG	Thu, Jun 20, 2002	15.67	16.23	15.60	15.60
793	NYSE	SIG	Wed, Jun 19, 2002	16.13	16.13	15.55	15.55
792	NYSE	SIG	Mon, Jun 17, 2002	16.49	16.50	16.49	16.50
791	NYSE	SIG	Fri, Jun 14, 2002	16.04	16.50	16.04	16.50
790	NYSE	SIG	Thu, Jun 13, 2002	16.29	16.40	16.00	16.00
789	NYSE	SIG	Wed, Jun 12, 2002	16.99	17.19	16.99	17.16
788	NYSE	SIG	Tue, Jun 11, 2002	16.98	17.17	16.98	17.17
787	NYSE	SIG	Mon, Jun 10, 2002	16.99	16.99	16.78	16.99
786	NYSE	SIG	Fri, Jun 7, 2002	16.96	16.96	16.78	16.78
785	NYSE	SIG	Thu, Jun 6, 2002	17.41	17.41	17.41	17.41
784	NYSE	SIG	Wed, Jun 5, 2002	17.06	17.06	17.00	17.00
783	NYSE	SIG	Tue, Jun 4, 2002	17.84	17.84	17.84	17.84
782	NYSE	SIG	Fri, May 31, 2002	17.93	17.93	17.53	17.66
781	NYSE	SIG	Thu, May 30, 2002	17.00	17.24	16.83	17.24
780	NYSE	SIG	Wed, May 29, 2002	17.30	17.50	16.71	16.71
779	NYSE	SIG	Tue, May 28, 2002	17.75	17.85	17.75	17.85
778	NYSE	SIG	Thu, May 23, 2002	18.16	18.16	18.16	18.16
777	NYSE	SIG	Wed, May 22, 2002	18.00	18.10	18.00	18.10
776	NYSE	SIG	Tue, May 21, 2002	17.91	17.99	17.91	17.99
775	NYSE	SIG	Mon, May 20, 2002	18.13	18.13	17.90	17.93
774	NYSE	SIG	Fri, May 17, 2002	18.00	18.25	18.00	18.25
773	NYSE	SIG	Thu, May 16, 2002	18.19	18.25	17.83	18.25
772	NYSE	SIG	Wed, May 15, 2002	17.93	17.93	17.73	17.93
771	NYSE	SIG	Tue, May 14, 2002	17.74	17.74	17.33	17.58
770	NYSE	SIG	Mon, May 13, 2002	17.82	18.00	17.53	17.83
769	NYSE	SIG	Fri, May 10, 2002	17.75	18.11	17.75	18.10
768	NYSE	SIG	Thu, May 9, 2002	17.87	18.00	17.85	18.00
767	NYSE	SIG	Wed, May 8, 2002	17.33	17.33	17.33	17.33
766	NYSE	SIG	Mon, May 6, 2002	17.31	17.31	17.31	17.31
765	NYSE	SIG	Fri, May 3, 2002	17.41	17.50	17.41	17.50
764	NYSE	SIG	Thu, May 2, 2002	16.88	16.88	16.88	16.88
763	NYSE	SIG	Wed, May 1, 2002	17.31	17.44	17.01	17.01
762	NYSE	SIG	Tue, Apr 30, 2002	17.24	17.24	16.90	16.90
761	NYSE	SIG	Mon, Apr 29, 2002	17.18	17.19	16.98	17.05
760	NYSE	SIG	Fri, Apr 26, 2002	17.34	17.34	17.34	17.34
759	NYSE	SIG	Thu, Apr 25, 2002	17.71	17.71	17.71	17.71
758	NYSE	SIG	Wed, Apr 24, 2002	18.25	18.25	18.25	18.25
757	NYSE	SIG	Mon, Apr 22, 2002	18.83	18.90	18.71	18.88
756	NYSE	SIG	Fri, Apr 19, 2002	18.86	19.11	18.86	19.11
755	NYSE	SIG	Thu, Apr 18, 2002	18.33	18.36	18.00	18.21
754	NYSE	SIG	Wed, Apr 17, 2002	18.16	18.18	18.16	18.18
753	NYSE	SIG	Tue, Apr 16, 2002	18.33	18.33	18.01	18.04
752	NYSE	SIG	Mon, Apr 15, 2002	17.51	17.51	17.51	17.51
751	NYSE	SIG	Fri, Apr 12, 2002	17.61	17.61	17.56	17.56
750	NYSE	SIG	Thu, Apr 11, 2002	17.40	17.66	17.23	17.66
749	NYSE	SIG	Wed, Apr 10, 2002	17.09	18.31	17.08	18.23
748	NYSE	SIG	Tue, Apr 9, 2002	16.70	16.91	16.70	16.85
747	NYSE	SIG	Mon, Apr 8, 2002	16.68	16.68	16.50	16.54
746	NYSE	SIG	Fri, Apr 5, 2002	17.00	17.05	16.68	16.68
745	NYSE	SIG	Thu, Apr 4, 2002	16.67	16.67	16.67	16.67
744	NYSE	SIG	Wed, Apr 3, 2002	16.65	16.75	16.65	16.65
743	NYSE	SIG	Tue, Apr 2, 2002	16.70	16.70	16.42	16.50
742	NYSE	SIG	Mon, Apr 1, 2002	16.98	16.99	16.83	16.83
741	NYSE	SIG	Thu, Mar 28, 2002	16.79	16.96	16.73	16.96
740	NYSE	SIG	Tue, Mar 26, 2002	16.07	16.07	16.07	16.07
739	NYSE	SIG	Mon, Mar 25, 2002	16.50	16.50	16.00	16.00
738	NYSE	SIG	Fri, Mar 22, 2002	16.46	16.74	16.46	16.49
737	NYSE	SIG	Thu, Mar 21, 2002	15.95	16.38	15.95	16.38
736	NYSE	SIG	Wed, Mar 20, 2002	16.00	16.00	16.00	16.00
735	NYSE	SIG	Thu, Mar 14, 2002	15.92	15.93	15.92	15.93
734	NYSE	SIG	Wed, Mar 13, 2002	15.60	15.83	15.58	15.73
733	NYSE	SIG	Tue, Mar 12, 2002	15.60	15.60	15.47	15.47
732	NYSE	SIG	Mon, Mar 11, 2002	15.67	15.67	15.61	15.61
731	NYSE	SIG	Fri, Mar 8, 2002	15.67	15.67	15.67	15.67
730	NYSE	SIG	Thu, Mar 7, 2002	16.03	16.03	15.87	15.87
729	NYSE	SIG	Wed, Mar 6, 2002	16.00	16.00	16.00	16.00
728	NYSE	SIG	Tue, Mar 5, 2002	15.97	15.97	15.97	15.97
727	NYSE	SIG	Mon, Mar 4, 2002	15.95	16.27	15.95	16.20
726	NYSE	SIG	Fri, Mar 1, 2002	15.35	15.63	15.33	15.40
725	NYSE	SIG	Wed, Feb 27, 2002	15.12	15.12	15.00	15.00
724	NYSE	SIG	Tue, Feb 26, 2002	15.00	15.19	15.00	15.19
723	NYSE	SIG	Mon, Feb 25, 2002	15.30	15.36	15.03	15.03
722	NYSE	SIG	Fri, Feb 22, 2002	14.97	15.16	14.96	15.00
721	NYSE	SIG	Thu, Feb 21, 2002	14.48	14.56	14.48	14.56
720	NYSE	SIG	Wed, Feb 20, 2002	14.47	14.47	14.46	14.46
719	NYSE	SIG	Tue, Feb 19, 2002	14.58	14.58	14.58	14.58
718	NYSE	SIG	Fri, Feb 15, 2002	14.70	14.70	14.58	14.58
717	NYSE	SIG	Thu, Feb 14, 2002	14.70	14.78	14.70	14.73
716	NYSE	SIG	Wed, Feb 13, 2002	14.67	14.67	14.67	14.67
715	NYSE	SIG	Mon, Feb 11, 2002	14.67	14.71	14.50	14.50
714	NYSE	SIG	Fri, Feb 8, 2002	14.53	14.53	14.17	14.20
713	NYSE	SIG	Thu, Feb 7, 2002	14.67	14.67	13.90	13.90
712	NYSE	SIG	Mon, Feb 4, 2002	14.25	14.25	14.25	14.25
711	NYSE	SIG	Fri, Feb 1, 2002	14.36	14.36	14.35	14.35
710	NYSE	SIG	Thu, Jan 31, 2002	14.69	14.69	14.67	14.67
709	NYSE	SIG	Tue, Jan 29, 2002	14.36	14.36	14.36	14.36
708	NYSE	SIG	Mon, Jan 28, 2002	14.00	14.00	14.00	14.00
707	NYSE	SIG	Fri, Jan 25, 2002	13.69	13.69	13.69	13.69
706	NYSE	SIG	Thu, Jan 24, 2002	13.95	14.00	13.85	14.00
705	NYSE	SIG	Tue, Jan 22, 2002	14.60	14.60	14.07	14.26
704	NYSE	SIG	Fri, Jan 18, 2002	14.92	14.92	14.50	14.50
703	NYSE	SIG	Thu, Jan 17, 2002	14.42	14.97	14.25	14.97
702	NYSE	SIG	Wed, Jan 16, 2002	14.94	14.94	14.94	14.94
701	NYSE	SIG	Tue, Jan 15, 2002	15.03	15.07	14.70	14.92
700	NYSE	SIG	Mon, Jan 14, 2002	15.39	15.67	15.37	15.50
699	NYSE	SIG	Fri, Jan 11, 2002	15.45	15.75	15.37	15.75
698	NYSE	SIG	Thu, Jan 10, 2002	14.92	15.68	14.92	15.50
697	NYSE	SIG	Wed, Jan 9, 2002	14.38	14.47	14.25	14.25
696	NYSE	SIG	Tue, Jan 8, 2002	14.50	14.50	14.08	14.08
695	NYSE	SIG	Mon, Jan 7, 2002	14.40	14.58	14.40	14.58
694	NYSE	SIG	Fri, Jan 4, 2002	14.33	14.33	14.33	14.33
693	NYSE	SIG	Thu, Jan 3, 2002	14.00	14.16	13.90	14.01
692	NYSE	SIG	Wed, Jan 2, 2002	13.67	14.25	13.67	14.24
691	NYSE	SIG	Fri, Dec 28, 2001	13.35	13.50	13.35	13.50
690	NYSE	SIG	Thu, Dec 27, 2001	13.00	13.00	12.83	12.83
689	NYSE	SIG	Wed, Dec 26, 2001	13.67	13.67	12.97	12.97
688	NYSE	SIG	Fri, Dec 21, 2001	13.03	13.20	12.99	12.99
687	NYSE	SIG	Thu, Dec 20, 2001	12.36	12.36	12.36	12.36
686	NYSE	SIG	Wed, Dec 19, 2001	12.69	12.89	12.69	12.85
685	NYSE	SIG	Tue, Dec 18, 2001	12.67	12.67	12.64	12.67
684	NYSE	SIG	Mon, Dec 17, 2001	12.42	12.48	12.42	12.48
683	NYSE	SIG	Thu, Dec 13, 2001	12.92	13.10	12.87	12.97
682	NYSE	SIG	Wed, Dec 12, 2001	13.03	13.03	13.03	13.03
681	NYSE	SIG	Tue, Dec 11, 2001	12.95	13.30	12.95	13.23
680	NYSE	SIG	Mon, Dec 10, 2001	13.20	13.20	12.83	12.83
679	NYSE	SIG	Fri, Dec 7, 2001	12.95	13.25	12.95	13.25
678	NYSE	SIG	Wed, Dec 5, 2001	12.92	12.92	12.81	12.81
677	NYSE	SIG	Tue, Dec 4, 2001	12.73	12.83	12.67	12.67
676	NYSE	SIG	Mon, Dec 3, 2001	12.33	12.33	12.33	12.33
675	NYSE	SIG	Thu, Nov 29, 2001	12.26	12.67	12.26	12.67
674	NYSE	SIG	Wed, Nov 28, 2001	12.50	12.67	12.50	12.67
673	NYSE	SIG	Tue, Nov 27, 2001	12.13	12.25	11.83	12.17
672	NYSE	SIG	Fri, Nov 23, 2001	11.33	11.33	11.33	11.33
671	NYSE	SIG	Wed, Nov 21, 2001	11.37	11.37	11.25	11.25
670	NYSE	SIG	Fri, Nov 16, 2001	11.08	11.08	11.08	11.08
669	NYSE	SIG	Thu, Nov 15, 2001	11.00	11.08	11.00	11.08
668	NYSE	SIG	Wed, Nov 14, 2001	11.30	11.30	11.30	11.30
667	NYSE	SIG	Tue, Nov 13, 2001	11.32	11.33	11.30	11.30
666	NYSE	SIG	Mon, Nov 12, 2001	11.17	11.32	11.17	11.32
665	NYSE	SIG	Thu, Nov 8, 2001	10.72	11.08	10.72	11.00
664	NYSE	SIG	Wed, Nov 7, 2001	9.40	9.66	9.40	9.66
663	NYSE	SIG	Tue, Nov 6, 2001	9.26	9.35	9.26	9.35
662	NYSE	SIG	Thu, Nov 1, 2001	8.58	8.58	8.58	8.58
661	NYSE	SIG	Wed, Oct 31, 2001	8.83	8.83	8.83	8.83
660	NYSE	SIG	Tue, Oct 30, 2001	8.42	8.65	8.42	8.65
659	NYSE	SIG	Mon, Oct 29, 2001	8.58	8.58	8.25	8.26
658	NYSE	SIG	Fri, Oct 26, 2001	8.59	8.59	8.59	8.59
657	NYSE	SIG	Thu, Oct 25, 2001	9.10	9.10	9.10	9.10
656	NYSE	SIG	Wed, Oct 24, 2001	9.13	9.13	9.10	9.10
655	NYSE	SIG	Fri, Oct 19, 2001	9.25	9.25	8.85	9.25
654	NYSE	SIG	Thu, Oct 18, 2001	9.21	9.21	8.87	8.87
653	NYSE	SIG	Tue, Oct 16, 2001	9.00	9.00	9.00	9.00
652	NYSE	SIG	Mon, Oct 15, 2001	9.67	9.67	9.67	9.67
651	NYSE	SIG	Fri, Oct 12, 2001	10.08	10.25	10.08	10.25
650	NYSE	SIG	Thu, Oct 11, 2001	9.77	10.02	9.77	10.02
649	NYSE	SIG	Tue, Oct 9, 2001	8.83	9.17	8.83	9.17
648	NYSE	SIG	Mon, Oct 8, 2001	8.33	8.33	8.33	8.33
647	NYSE	SIG	Fri, Oct 5, 2001	8.42	8.42	8.42	8.42
646	NYSE	SIG	Wed, Oct 3, 2001	8.66	8.66	8.38	8.38
645	NYSE	SIG	Tue, Oct 2, 2001	9.00	9.00	9.00	9.00
644	NYSE	SIG	Mon, Oct 1, 2001	9.00	9.00	9.00	9.00
643	NYSE	SIG	Fri, Sep 28, 2001	8.92	9.33	8.92	9.33
642	NYSE	SIG	Thu, Sep 27, 2001	8.92	8.97	8.91	8.97
641	NYSE	SIG	Mon, Sep 24, 2001	8.33	8.33	8.33	8.33
640	NYSE	SIG	Fri, Sep 21, 2001	8.20	8.53	8.20	8.45
639	NYSE	SIG	Wed, Sep 19, 2001	7.84	7.85	7.84	7.85
638	NYSE	SIG	Tue, Sep 18, 2001	8.42	8.42	8.42	8.42
637	NYSE	SIG	Mon, Sep 17, 2001	9.60	9.60	9.60	9.60
636	NYSE	SIG	Mon, Sep 10, 2001	9.48	9.60	9.48	9.60
635	NYSE	SIG	Fri, Sep 7, 2001	10.07	10.07	9.67	9.67
634	NYSE	SIG	Thu, Sep 6, 2001	10.23	10.23	10.17	10.17
633	NYSE	SIG	Wed, Sep 5, 2001	10.34	10.34	10.34	10.34
632	NYSE	SIG	Fri, Aug 31, 2001	10.92	11.20	10.92	11.14
631	NYSE	SIG	Thu, Aug 30, 2001	11.08	11.08	10.62	10.62
630	NYSE	SIG	Wed, Aug 29, 2001	10.75	10.75	10.62	10.67
629	NYSE	SIG	Tue, Aug 28, 2001	11.00	11.00	10.93	10.93
628	NYSE	SIG	Mon, Aug 27, 2001	11.03	11.03	11.02	11.02
627	NYSE	SIG	Thu, Aug 23, 2001	10.70	10.70	10.70	10.70
626	NYSE	SIG	Wed, Aug 22, 2001	10.67	10.70	10.67	10.70
625	NYSE	SIG	Tue, Aug 21, 2001	10.73	11.04	10.73	10.73
624	NYSE	SIG	Mon, Aug 20, 2001	10.83	10.83	10.73	10.74
623	NYSE	SIG	Fri, Aug 17, 2001	10.55	10.55	10.55	10.55
622	NYSE	SIG	Thu, Aug 16, 2001	10.53	10.75	10.41	10.55
621	NYSE	SIG	Wed, Aug 15, 2001	10.82	11.28	10.58	10.58
620	NYSE	SIG	Fri, Aug 10, 2001	11.00	11.10	11.00	11.10
619	NYSE	SIG	Thu, Aug 9, 2001	10.97	11.63	10.97	11.63
618	NYSE	SIG	Wed, Aug 8, 2001	11.08	11.09	11.00	11.00
617	NYSE	SIG	Tue, Aug 7, 2001	11.58	11.58	11.33	11.33
616	NYSE	SIG	Mon, Aug 6, 2001	11.67	11.67	11.58	11.60
615	NYSE	SIG	Fri, Aug 3, 2001	11.83	11.83	11.77	11.77
614	NYSE	SIG	Thu, Aug 2, 2001	11.50	11.67	11.50	11.67
613	NYSE	SIG	Wed, Aug 1, 2001	11.82	12.00	11.50	11.50
612	NYSE	SIG	Tue, Jul 31, 2001	10.92	10.92	10.83	10.83
611	NYSE	SIG	Fri, Jul 27, 2001	10.61	10.99	10.61	10.99
610	NYSE	SIG	Thu, Jul 26, 2001	10.93	10.93	10.93	10.93
609	NYSE	SIG	Wed, Jul 25, 2001	10.85	10.85	10.73	10.75
608	NYSE	SIG	Tue, Jul 24, 2001	11.17	11.50	11.01	11.01
607	NYSE	SIG	Mon, Jul 23, 2001	11.39	11.39	11.39	11.39
606	NYSE	SIG	Fri, Jul 20, 2001	11.58	11.67	11.58	11.67
605	NYSE	SIG	Thu, Jul 19, 2001	11.17	11.17	11.17	11.17
604	NYSE	SIG	Wed, Jul 18, 2001	10.83	11.34	10.83	11.23
603	NYSE	SIG	Mon, Jul 16, 2001	11.05	11.06	10.73	10.73
602	NYSE	SIG	Fri, Jul 13, 2001	10.65	10.65	10.34	10.40
601	NYSE	SIG	Thu, Jul 12, 2001	10.67	10.67	10.67	10.67
600	NYSE	SIG	Wed, Jul 11, 2001	10.94	10.94	10.67	10.67
599	NYSE	SIG	Tue, Jul 10, 2001	11.17	11.17	11.05	11.05
598	NYSE	SIG	Mon, Jul 9, 2001	11.96	11.96	11.25	11.30
597	NYSE	SIG	Mon, Jul 2, 2001	11.98	12.29	11.98	12.25
596	NYSE	SIG	Fri, Jun 29, 2001	12.25	12.57	12.25	12.57
595	NYSE	SIG	Thu, Jun 28, 2001	12.25	12.67	12.25	12.67
594	NYSE	SIG	Wed, Jun 27, 2001	11.68	12.10	11.68	12.10
593	NYSE	SIG	Tue, Jun 26, 2001	11.68	11.68	11.68	11.68
592	NYSE	SIG	Mon, Jun 25, 2001	11.57	11.67	11.57	11.67
591	NYSE	SIG	Thu, Jun 21, 2001	11.50	11.58	11.50	11.58
590	NYSE	SIG	Wed, Jun 20, 2001	11.35	11.57	11.23	11.43
589	NYSE	SIG	Fri, Jun 15, 2001	11.17	11.17	11.00	11.05
588	NYSE	SIG	Thu, Jun 14, 2001	11.50	11.50	11.50	11.50
587	NYSE	SIG	Wed, Jun 13, 2001	11.22	11.50	11.11	11.11
586	NYSE	SIG	Tue, Jun 12, 2001	11.02	11.04	11.02	11.02
585	NYSE	SIG	Fri, Jun 8, 2001	11.22	11.42	11.22	11.22
584	NYSE	SIG	Thu, Jun 7, 2001	11.00	11.30	11.00	11.11
583	NYSE	SIG	Wed, Jun 6, 2001	10.50	10.85	10.50	10.85
582	NYSE	SIG	Fri, Jun 1, 2001	11.03	11.03	10.67	10.67
581	NYSE	SIG	Thu, May 31, 2001	10.67	10.67	10.67	10.67
580	NYSE	SIG	Thu, May 24, 2001	10.67	10.67	10.67	10.67
579	NYSE	SIG	Wed, May 23, 2001	10.67	10.67	10.63	10.63
578	NYSE	SIG	Tue, May 22, 2001	10.67	10.67	10.67	10.67
577	NYSE	SIG	Mon, May 21, 2001	11.16	11.19	11.16	11.19
576	NYSE	SIG	Fri, May 18, 2001	11.00	11.00	10.89	11.00
575	NYSE	SIG	Thu, May 17, 2001	10.83	10.88	10.67	10.67
574	NYSE	SIG	Tue, May 15, 2001	10.00	10.00	10.00	10.00
573	NYSE	SIG	Fri, May 11, 2001	10.67	10.67	10.67	10.67
572	NYSE	SIG	Wed, May 9, 2001	11.00	11.01	10.85	10.88
571	NYSE	SIG	Tue, May 8, 2001	10.66	11.00	10.66	11.00
570	NYSE	SIG	Fri, May 4, 2001	10.34	10.43	10.34	10.43
569	NYSE	SIG	Thu, May 3, 2001	10.33	10.33	10.33	10.33
568	NYSE	SIG	Wed, May 2, 2001	10.43	10.43	10.43	10.43
567	NYSE	SIG	Mon, Apr 30, 2001	10.33	10.67	10.19	10.19
566	NYSE	SIG	Wed, Apr 25, 2001	10.17	10.17	10.17	10.17
565	NYSE	SIG	Mon, Apr 23, 2001	9.82	9.82	9.82	9.82
564	NYSE	SIG	Thu, Apr 19, 2001	10.00	10.04	9.83	10.04
563	NYSE	SIG	Wed, Apr 18, 2001	9.21	9.21	9.21	9.21
562	NYSE	SIG	Tue, Apr 17, 2001	9.67	9.73	9.08	9.08
561	NYSE	SIG	Mon, Apr 16, 2001	9.20	9.20	9.17	9.17
560	NYSE	SIG	Thu, Apr 12, 2001	9.50	9.57	9.27	9.27
559	NYSE	SIG	Wed, Apr 11, 2001	9.37	9.38	9.37	9.38
558	NYSE	SIG	Mon, Apr 9, 2001	9.23	9.33	9.23	9.33
557	NYSE	SIG	Fri, Apr 6, 2001	9.21	9.21	9.12	9.12
556	NYSE	SIG	Thu, Apr 5, 2001	9.62	9.62	9.62	9.62
555	NYSE	SIG	Tue, Apr 3, 2001	9.50	9.92	9.50	9.92
554	NYSE	SIG	Mon, Apr 2, 2001	9.87	9.87	9.87	9.87
553	NYSE	SIG	Fri, Mar 30, 2001	9.79	9.83	9.79	9.83
552	NYSE	SIG	Thu, Mar 29, 2001	9.37	9.37	9.37	9.37
551	NYSE	SIG	Wed, Mar 28, 2001	9.08	9.08	9.08	9.08
550	NYSE	SIG	Tue, Mar 27, 2001	8.96	8.96	8.96	8.96
549	NYSE	SIG	Fri, Mar 23, 2001	8.50	8.50	8.50	8.50
548	NYSE	SIG	Thu, Mar 22, 2001	8.54	8.54	8.54	8.54
547	NYSE	SIG	Wed, Mar 21, 2001	8.67	8.71	8.67	8.67
546	NYSE	SIG	Tue, Mar 20, 2001	8.67	8.67	8.67	8.67
545	NYSE	SIG	Mon, Mar 19, 2001	8.57	8.57	8.57	8.57
544	NYSE	SIG	Thu, Mar 15, 2001	9.50	9.50	9.39	9.39
543	NYSE	SIG	Wed, Mar 14, 2001	9.96	9.96	9.79	9.79
542	NYSE	SIG	Tue, Mar 13, 2001	9.92	9.96	9.92	9.96
541	NYSE	SIG	Fri, Mar 9, 2001	10.58	10.58	10.50	10.50
540	NYSE	SIG	Wed, Mar 7, 2001	10.46	10.46	10.33	10.33
539	NYSE	SIG	Tue, Mar 6, 2001	10.75	11.12	10.75	10.75
538	NYSE	SIG	Fri, Mar 2, 2001	11.42	11.48	11.37	11.48
537	NYSE	SIG	Thu, Mar 1, 2001	11.00	11.33	11.00	11.33
536	NYSE	SIG	Wed, Feb 28, 2001	10.67	10.67	10.67	10.67
535	NYSE	SIG	Tue, Feb 27, 2001	10.67	10.67	10.50	10.50
534	NYSE	SIG	Mon, Feb 26, 2001	10.46	10.46	10.46	10.46
533	NYSE	SIG	Fri, Feb 23, 2001	11.00	11.00	10.67	10.67
532	NYSE	SIG	Thu, Feb 22, 2001	10.50	10.58	10.50	10.58
531	NYSE	SIG	Wed, Feb 21, 2001	10.50	10.57	10.33	10.33
530	NYSE	SIG	Tue, Feb 20, 2001	10.08	10.42	10.08	10.42
529	NYSE	SIG	Fri, Feb 16, 2001	9.92	9.92	9.92	9.92
528	NYSE	SIG	Thu, Feb 15, 2001	9.87	9.87	9.87	9.87
527	NYSE	SIG	Wed, Feb 14, 2001	10.00	10.17	10.00	10.00
526	NYSE	SIG	Mon, Feb 12, 2001	9.83	9.83	9.83	9.83
525	NYSE	SIG	Thu, Feb 8, 2001	10.00	10.17	10.00	10.17
524	NYSE	SIG	Mon, Feb 5, 2001	9.96	9.96	9.96	9.96
523	NYSE	SIG	Fri, Feb 2, 2001	9.92	9.92	9.89	9.89
522	NYSE	SIG	Wed, Jan 31, 2001	9.33	9.33	9.25	9.29
521	NYSE	SIG	Tue, Jan 30, 2001	9.33	10.00	9.33	10.00
520	NYSE	SIG	Mon, Jan 29, 2001	9.33	9.33	9.33	9.33
519	NYSE	SIG	Fri, Jan 26, 2001	9.42	9.42	9.42	9.42
518	NYSE	SIG	Thu, Jan 25, 2001	9.25	9.25	9.25	9.25
517	NYSE	SIG	Wed, Jan 24, 2001	9.75	9.75	9.62	9.62
516	NYSE	SIG	Tue, Jan 23, 2001	9.67	10.17	9.67	10.17
515	NYSE	SIG	Mon, Jan 22, 2001	9.25	9.25	9.25	9.25
514	NYSE	SIG	Wed, Jan 17, 2001	9.33	9.62	9.33	9.62
513	NYSE	SIG	Tue, Jan 16, 2001	9.58	9.58	9.33	9.37
512	NYSE	SIG	Fri, Jan 12, 2001	9.42	10.08	9.42	9.92
511	NYSE	SIG	Thu, Jan 11, 2001	9.19	9.19	9.17	9.17
510	NYSE	SIG	Wed, Jan 10, 2001	9.33	9.33	9.33	9.33
509	NYSE	SIG	Tue, Jan 9, 2001	9.42	9.42	9.42	9.42
508	NYSE	SIG	Mon, Jan 8, 2001	9.83	9.83	9.33	9.75
507	NYSE	SIG	Fri, Jan 5, 2001	9.67	10.04	9.67	10.00
506	NYSE	SIG	Thu, Jan 4, 2001	8.42	9.08	8.42	8.67
505	NYSE	SIG	Tue, Jan 2, 2001	7.33	7.33	7.33	7.33
504	NYSE	SIG	Fri, Dec 29, 2000	7.50	7.50	7.42	7.42
503	NYSE	SIG	Thu, Dec 28, 2000	7.75	7.75	7.54	7.54
502	NYSE	SIG	Tue, Dec 26, 2000	7.92	7.92	7.92	7.92
501	NYSE	SIG	Fri, Dec 22, 2000	8.02	8.02	8.02	8.02
500	NYSE	SIG	Wed, Dec 20, 2000	8.00	8.00	8.00	8.00
499	NYSE	SIG	Tue, Dec 19, 2000	8.12	8.12	8.00	8.08
498	NYSE	SIG	Wed, Dec 13, 2000	7.96	7.96	7.96	7.96
497	NYSE	SIG	Tue, Dec 12, 2000	7.92	7.92	7.92	7.92
496	NYSE	SIG	Thu, Dec 7, 2000	8.00	8.00	8.00	8.00
495	NYSE	SIG	Mon, Dec 4, 2000	7.75	7.75	7.67	7.67
494	NYSE	SIG	Fri, Dec 1, 2000	7.83	7.83	7.83	7.83
493	NYSE	SIG	Wed, Nov 29, 2000	7.96	7.96	7.96	7.96
492	NYSE	SIG	Tue, Nov 28, 2000	8.00	8.00	8.00	8.00
491	NYSE	SIG	Mon, Nov 27, 2000	8.00	8.00	8.00	8.00
490	NYSE	SIG	Wed, Nov 22, 2000	8.12	8.12	8.12	8.12
489	NYSE	SIG	Fri, Nov 17, 2000	8.25	8.25	8.17	8.17
488	NYSE	SIG	Fri, Nov 10, 2000	8.00	8.00	8.00	8.00
487	NYSE	SIG	Thu, Nov 9, 2000	8.00	8.46	8.00	8.46
486	NYSE	SIG	Tue, Nov 7, 2000	8.25	8.25	8.25	8.25
485	NYSE	SIG	Mon, Nov 6, 2000	8.25	8.25	8.25	8.25
484	NYSE	SIG	Fri, Nov 3, 2000	8.08	8.08	8.08	8.08
483	NYSE	SIG	Wed, Nov 1, 2000	8.54	8.54	8.17	8.17
482	NYSE	SIG	Fri, Oct 27, 2000	8.08	8.08	8.08	8.08
481	NYSE	SIG	Tue, Oct 24, 2000	7.83	7.83	7.83	7.83
480	NYSE	SIG	Mon, Oct 23, 2000	7.75	7.75	7.75	7.75
479	NYSE	SIG	Fri, Oct 20, 2000	7.75	8.17	7.71	8.17
478	NYSE	SIG	Thu, Oct 19, 2000	7.58	7.58	7.58	7.58
477	NYSE	SIG	Tue, Oct 17, 2000	7.83	7.83	7.83	7.83
476	NYSE	SIG	Fri, Oct 13, 2000	8.00	8.25	7.85	8.08
475	NYSE	SIG	Thu, Oct 12, 2000	7.67	7.67	7.54	7.54
474	NYSE	SIG	Wed, Oct 11, 2000	7.62	7.62	7.62	7.62
473	NYSE	SIG	Tue, Oct 10, 2000	7.67	7.67	7.67	7.67
472	NYSE	SIG	Fri, Oct 6, 2000	7.83	7.83	7.83	7.83
471	NYSE	SIG	Tue, Oct 3, 2000	8.01	8.01	8.01	8.01
470	NYSE	SIG	Mon, Oct 2, 2000	8.08	8.08	8.08	8.08
469	NYSE	SIG	Fri, Sep 29, 2000	7.83	7.83	7.83	7.83
468	NYSE	SIG	Thu, Sep 28, 2000	7.96	8.29	7.96	8.29
467	NYSE	SIG	Tue, Sep 26, 2000	8.33	8.33	7.92	8.12
466	NYSE	SIG	Mon, Sep 25, 2000	8.08	8.50	8.08	8.46
465	NYSE	SIG	Fri, Sep 22, 2000	7.92	8.17	7.92	8.17
464	NYSE	SIG	Thu, Sep 21, 2000	8.00	8.00	8.00	8.00
463	NYSE	SIG	Wed, Sep 20, 2000	7.92	7.92	7.92	7.92
462	NYSE	SIG	Tue, Sep 19, 2000	8.37	8.37	8.00	8.00
461	NYSE	SIG	Mon, Sep 18, 2000	8.37	8.37	8.04	8.04
460	NYSE	SIG	Fri, Sep 15, 2000	8.25	8.33	8.00	8.00
459	NYSE	SIG	Thu, Sep 14, 2000	8.17	8.23	8.17	8.23
458	NYSE	SIG	Wed, Sep 13, 2000	7.92	8.23	7.90	8.23
457	NYSE	SIG	Tue, Sep 12, 2000	7.85	8.25	7.85	8.25
456	NYSE	SIG	Mon, Sep 11, 2000	7.83	7.83	7.83	7.83
455	NYSE	SIG	Fri, Sep 8, 2000	7.83	8.25	7.83	7.83
454	NYSE	SIG	Thu, Sep 7, 2000	8.00	8.00	8.00	8.00
453	NYSE	SIG	Wed, Sep 6, 2000	8.17	8.25	8.17	8.25
452	NYSE	SIG	Tue, Sep 5, 2000	8.00	8.00	8.00	8.00
451	NYSE	SIG	Thu, Aug 31, 2000	7.71	7.83	7.71	7.83
450	NYSE	SIG	Wed, Aug 30, 2000	7.75	7.75	7.75	7.75
449	NYSE	SIG	Tue, Aug 29, 2000	8.08	8.08	7.62	7.85
448	NYSE	SIG	Mon, Aug 28, 2000	8.25	8.25	8.25	8.25
447	NYSE	SIG	Wed, Aug 16, 2000	7.69	8.15	7.69	8.15
446	NYSE	SIG	Thu, Aug 10, 2000	8.04	8.04	8.04	8.04
445	NYSE	SIG	Wed, Aug 9, 2000	8.17	8.17	8.12	8.12
444	NYSE	SIG	Fri, Aug 4, 2000	8.17	8.33	8.17	8.17
443	NYSE	SIG	Thu, Aug 3, 2000	8.08	8.08	8.08	8.08
442	NYSE	SIG	Wed, Aug 2, 2000	8.17	8.17	8.17	8.17
441	NYSE	SIG	Wed, Jul 26, 2000	8.08	8.08	8.00	8.00
440	NYSE	SIG	Tue, Jul 25, 2000	8.08	8.08	8.08	8.08
439	NYSE	SIG	Mon, Jul 24, 2000	8.04	8.50	8.00	8.00
438	NYSE	SIG	Wed, Jul 19, 2000	8.00	8.00	8.00	8.00
437	NYSE	SIG	Tue, Jul 18, 2000	8.00	8.00	8.00	8.00
436	NYSE	SIG	Fri, Jul 14, 2000	8.33	8.33	8.33	8.33
435	NYSE	SIG	Thu, Jul 13, 2000	8.42	8.67	8.42	8.42
434	NYSE	SIG	Wed, Jul 12, 2000	8.42	8.42	8.33	8.33
433	NYSE	SIG	Tue, Jul 11, 2000	8.08	8.75	8.08	8.75
432	NYSE	SIG	Mon, Jul 10, 2000	8.75	8.75	8.75	8.75
431	NYSE	SIG	Fri, Jul 7, 2000	8.08	8.08	8.00	8.00
430	NYSE	SIG	Wed, Jul 5, 2000	8.17	8.17	8.12	8.12
429	NYSE	SIG	Mon, Jul 3, 2000	8.08	8.67	8.08	8.67
428	NYSE	SIG	Fri, Jun 30, 2000	8.08	8.08	8.08	8.08
427	NYSE	SIG	Wed, Jun 28, 2000	8.25	8.25	8.12	8.12
426	NYSE	SIG	Tue, Jun 27, 2000	8.25	8.25	8.25	8.25
425	NYSE	SIG	Mon, Jun 26, 2000	8.25	8.25	8.25	8.25
424	NYSE	SIG	Wed, Jun 21, 2000	8.17	8.17	8.17	8.17
423	NYSE	SIG	Tue, Jun 20, 2000	8.25	8.25	8.12	8.12
422	NYSE	SIG	Mon, Jun 19, 2000	8.25	8.75	8.17	8.75
421	NYSE	SIG	Fri, Jun 16, 2000	8.17	8.17	8.17	8.17
420	NYSE	SIG	Mon, Jun 12, 2000	8.17	8.17	8.08	8.08
419	NYSE	SIG	Thu, Jun 8, 2000	8.29	8.29	8.29	8.29
418	NYSE	SIG	Mon, Jun 5, 2000	8.54	8.54	8.54	8.54
417	NYSE	SIG	Fri, Jun 2, 2000	8.33	8.33	8.33	8.33
416	NYSE	SIG	Thu, Jun 1, 2000	7.87	7.87	7.87	7.87
415	NYSE	SIG	Tue, May 30, 2000	8.00	8.00	8.00	8.00
414	NYSE	SIG	Thu, May 25, 2000	7.58	7.58	7.58	7.58
413	NYSE	SIG	Wed, May 24, 2000	7.50	7.50	7.50	7.50
412	NYSE	SIG	Tue, May 23, 2000	7.33	7.33	7.33	7.33
411	NYSE	SIG	Wed, May 17, 2000	8.00	8.00	8.00	8.00
410	NYSE	SIG	Thu, May 11, 2000	8.21	8.21	8.21	8.21
409	NYSE	SIG	Wed, May 10, 2000	8.33	8.33	8.33	8.33
408	NYSE	SIG	Tue, May 9, 2000	8.50	8.50	8.50	8.50
407	NYSE	SIG	Fri, May 5, 2000	8.67	8.67	8.67	8.67
406	NYSE	SIG	Tue, May 2, 2000	8.75	8.75	8.75	8.75
405	NYSE	SIG	Mon, May 1, 2000	9.33	9.33	9.33	9.33
404	NYSE	SIG	Tue, Apr 25, 2000	8.75	8.75	8.75	8.75
403	NYSE	SIG	Wed, Apr 19, 2000	8.17	8.17	7.92	7.92
402	NYSE	SIG	Mon, Apr 17, 2000	7.71	7.71	7.67	7.67
401	NYSE	SIG	Fri, Apr 14, 2000	8.00	8.54	7.75	7.92
400	NYSE	SIG	Thu, Apr 13, 2000	8.33	8.33	8.33	8.33
399	NYSE	SIG	Tue, Apr 11, 2000	8.17	8.17	8.17	8.17
398	NYSE	SIG	Mon, Apr 10, 2000	8.67	8.67	8.29	8.29
397	NYSE	SIG	Wed, Apr 5, 2000	8.21	8.21	8.21	8.21
396	NYSE	SIG	Tue, Apr 4, 2000	8.37	8.37	8.37	8.37
395	NYSE	SIG	Fri, Mar 31, 2000	8.37	8.37	8.37	8.37
394	NYSE	SIG	Thu, Mar 30, 2000	8.67	8.67	8.50	8.50
393	NYSE	SIG	Wed, Mar 29, 2000	9.00	9.00	9.00	9.00
392	NYSE	SIG	Tue, Mar 28, 2000	9.08	9.08	9.08	9.08
391	NYSE	SIG	Mon, Mar 27, 2000	9.52	9.81	9.37	9.81
390	NYSE	SIG	Fri, Mar 24, 2000	9.17	9.17	9.17	9.17
389	NYSE	SIG	Thu, Mar 23, 2000	8.67	9.00	8.67	9.00
388	NYSE	SIG	Wed, Mar 22, 2000	8.67	8.67	8.10	8.10
387	NYSE	SIG	Tue, Mar 21, 2000	8.08	8.25	8.06	8.25
386	NYSE	SIG	Fri, Mar 17, 2000	7.67	7.67	7.67	7.67
385	NYSE	SIG	Thu, Mar 16, 2000	7.33	7.62	7.33	7.62
384	NYSE	SIG	Tue, Mar 14, 2000	7.33	7.33	7.33	7.33
383	NYSE	SIG	Mon, Mar 13, 2000	7.44	7.44	7.42	7.44
382	NYSE	SIG	Fri, Mar 10, 2000	7.25	7.25	7.08	7.08
381	NYSE	SIG	Thu, Mar 9, 2000	7.00	7.00	7.00	7.00
380	NYSE	SIG	Wed, Mar 8, 2000	7.19	7.19	7.19	7.19
379	NYSE	SIG	Tue, Mar 7, 2000	7.50	7.50	7.50	7.50
378	NYSE	SIG	Mon, Mar 6, 2000	7.75	7.75	7.75	7.75
377	NYSE	SIG	Thu, Mar 2, 2000	7.75	8.17	7.75	7.75
376	NYSE	SIG	Wed, Mar 1, 2000	7.75	7.75	7.75	7.75
375	NYSE	SIG	Tue, Feb 29, 2000	7.87	7.87	7.87	7.87
374	NYSE	SIG	Mon, Feb 28, 2000	7.87	7.87	7.62	7.62
373	NYSE	SIG	Fri, Feb 25, 2000	7.92	7.92	7.92	7.92
372	NYSE	SIG	Thu, Feb 24, 2000	8.00	8.19	7.83	7.85
371	NYSE	SIG	Tue, Feb 22, 2000	8.00	8.00	8.00	8.00
370	NYSE	SIG	Fri, Feb 18, 2000	8.10	8.10	8.10	8.10
369	NYSE	SIG	Thu, Feb 17, 2000	8.42	8.42	8.33	8.33
368	NYSE	SIG	Wed, Feb 16, 2000	8.56	8.56	8.56	8.56
367	NYSE	SIG	Tue, Feb 15, 2000	8.71	8.73	8.71	8.73
366	NYSE	SIG	Mon, Feb 14, 2000	9.00	9.00	9.00	9.00
365	NYSE	SIG	Thu, Feb 10, 2000	9.25	9.25	9.00	9.00
364	NYSE	SIG	Wed, Feb 9, 2000	9.75	9.75	9.75	9.75
363	NYSE	SIG	Mon, Feb 7, 2000	9.04	9.04	9.00	9.00
362	NYSE	SIG	Fri, Feb 4, 2000	8.50	8.50	8.46	8.46
361	NYSE	SIG	Thu, Feb 3, 2000	8.67	8.67	8.67	8.67
360	NYSE	SIG	Wed, Feb 2, 2000	8.79	8.79	8.58	8.58
359	NYSE	SIG	Tue, Feb 1, 2000	8.92	8.92	8.92	8.92
358	NYSE	SIG	Mon, Jan 31, 2000	9.33	9.33	9.00	9.00
357	NYSE	SIG	Fri, Jan 28, 2000	9.52	9.52	9.50	9.50
356	NYSE	SIG	Thu, Jan 27, 2000	10.00	10.00	9.83	9.83
355	NYSE	SIG	Tue, Jan 25, 2000	10.33	10.50	10.33	10.50
354	NYSE	SIG	Mon, Jan 24, 2000	11.00	11.00	11.00	11.00
353	NYSE	SIG	Fri, Jan 21, 2000	10.58	10.58	10.58	10.58
352	NYSE	SIG	Tue, Jan 18, 2000	10.92	10.92	10.92	10.92
351	NYSE	SIG	Fri, Jan 14, 2000	10.83	10.83	10.83	10.83
350	NYSE	SIG	Tue, Jan 11, 2000	10.96	10.96	10.96	10.96
349	NYSE	SIG	Fri, Jan 7, 2000	11.17	11.17	11.17	11.17
348	NYSE	SIG	Thu, Jan 6, 2000	11.33	11.50	11.33	11.37
347	NYSE	SIG	Tue, Jan 4, 2000	10.87	11.02	10.87	10.87
346	NYSE	SIG	Mon, Jan 3, 2000	10.79	10.83	10.79	10.83
345	NYSE	SIG	Fri, Dec 31, 1999	10.75	10.75	10.42	10.58
344	NYSE	SIG	Thu, Dec 30, 1999	10.33	10.67	10.33	10.33
343	NYSE	SIG	Wed, Dec 29, 1999	10.25	10.25	10.25	10.25
342	NYSE	SIG	Mon, Dec 27, 1999	9.94	10.17	9.75	9.75
341	NYSE	SIG	Thu, Dec 23, 1999	9.83	9.83	9.67	9.67
340	NYSE	SIG	Wed, Dec 22, 1999	9.60	9.62	9.60	9.62
339	NYSE	SIG	Tue, Dec 21, 1999	9.44	9.44	9.44	9.44
338	NYSE	SIG	Mon, Dec 20, 1999	9.50	9.50	9.44	9.44
337	NYSE	SIG	Thu, Dec 16, 1999	9.33	9.33	9.33	9.33
336	NYSE	SIG	Wed, Dec 15, 1999	9.62	9.62	9.62	9.62
335	NYSE	SIG	Tue, Dec 14, 1999	9.71	9.71	9.71	9.71
334	NYSE	SIG	Mon, Dec 13, 1999	9.50	9.50	9.46	9.46
333	NYSE	SIG	Fri, Dec 10, 1999	9.52	9.52	9.52	9.52
332	NYSE	SIG	Thu, Dec 9, 1999	9.62	9.62	9.54	9.54
331	NYSE	SIG	Wed, Dec 8, 1999	9.96	9.96	9.83	9.83
330	NYSE	SIG	Tue, Dec 7, 1999	10.00	10.00	10.00	10.00
329	NYSE	SIG	Mon, Dec 6, 1999	10.10	10.10	9.87	9.87
328	NYSE	SIG	Fri, Dec 3, 1999	9.98	10.04	9.98	10.04
327	NYSE	SIG	Thu, Dec 2, 1999	9.67	9.94	9.67	9.94
326	NYSE	SIG	Wed, Dec 1, 1999	9.75	9.75	9.75	9.75
325	NYSE	SIG	Tue, Nov 30, 1999	9.33	9.46	9.33	9.42
324	NYSE	SIG	Fri, Nov 26, 1999	9.12	9.12	9.12	9.12
323	NYSE	SIG	Wed, Nov 24, 1999	8.67	8.67	8.67	8.67
322	NYSE	SIG	Tue, Nov 23, 1999	8.83	8.83	8.83	8.83
321	NYSE	SIG	Mon, Nov 22, 1999	8.87	8.87	8.58	8.87
320	NYSE	SIG	Fri, Nov 19, 1999	9.33	9.33	9.08	9.08
319	NYSE	SIG	Wed, Nov 17, 1999	8.83	9.04	8.83	9.04
318	NYSE	SIG	Mon, Nov 15, 1999	8.33	8.33	8.33	8.33
317	NYSE	SIG	Fri, Nov 12, 1999	8.33	8.33	8.33	8.33
316	NYSE	SIG	Thu, Nov 11, 1999	8.42	8.42	8.42	8.42
315	NYSE	SIG	Tue, Nov 9, 1999	8.50	8.67	8.46	8.46
314	NYSE	SIG	Mon, Nov 8, 1999	8.54	8.54	8.54	8.54
313	NYSE	SIG	Fri, Nov 5, 1999	8.73	8.73	8.54	8.54
312	NYSE	SIG	Thu, Nov 4, 1999	8.67	8.67	8.67	8.67
311	NYSE	SIG	Wed, Nov 3, 1999	8.50	8.50	8.50	8.50
310	NYSE	SIG	Tue, Nov 2, 1999	8.50	8.50	8.50	8.50
309	NYSE	SIG	Mon, Nov 1, 1999	8.50	8.50	8.50	8.50
308	NYSE	SIG	Fri, Oct 29, 1999	8.46	8.46	8.46	8.46
307	NYSE	SIG	Tue, Oct 26, 1999	8.79	8.83	8.71	8.71
306	NYSE	SIG	Mon, Oct 25, 1999	8.73	8.73	8.73	8.73
305	NYSE	SIG	Fri, Oct 22, 1999	8.35	8.69	8.25	8.69
304	NYSE	SIG	Thu, Oct 21, 1999	8.62	8.73	8.62	8.73
303	NYSE	SIG	Wed, Oct 20, 1999	8.33	8.33	8.33	8.33
302	NYSE	SIG	Tue, Oct 19, 1999	8.33	8.33	8.33	8.33
301	NYSE	SIG	Fri, Oct 15, 1999	8.37	8.37	8.37	8.37
300	NYSE	SIG	Wed, Oct 13, 1999	8.67	8.75	8.67	8.75
299	NYSE	SIG	Tue, Oct 12, 1999	8.75	8.75	8.75	8.75
298	NYSE	SIG	Wed, Oct 6, 1999	8.83	8.92	8.75	8.92
297	NYSE	SIG	Tue, Oct 5, 1999	8.54	8.75	8.50	8.75
296	NYSE	SIG	Mon, Oct 4, 1999	8.58	8.58	8.37	8.37
295	NYSE	SIG	Fri, Oct 1, 1999	8.33	8.33	8.33	8.33
294	NYSE	SIG	Wed, Sep 29, 1999	8.10	8.10	8.10	8.10
293	NYSE	SIG	Tue, Sep 28, 1999	8.08	8.08	8.08	8.08
292	NYSE	SIG	Mon, Sep 27, 1999	8.08	8.08	8.08	8.08
291	NYSE	SIG	Thu, Sep 23, 1999	8.17	8.17	8.17	8.17
290	NYSE	SIG	Wed, Sep 22, 1999	8.50	8.54	8.25	8.25
289	NYSE	SIG	Tue, Sep 21, 1999	8.58	8.58	8.54	8.54
288	NYSE	SIG	Mon, Sep 20, 1999	8.75	8.75	8.71	8.71
287	NYSE	SIG	Fri, Sep 17, 1999	8.83	8.83	8.79	8.79
286	NYSE	SIG	Thu, Sep 16, 1999	9.04	9.04	8.92	8.92
285	NYSE	SIG	Wed, Sep 15, 1999	9.12	9.12	9.12	9.12
284	NYSE	SIG	Tue, Sep 14, 1999	9.12	9.12	9.12	9.12
283	NYSE	SIG	Fri, Sep 10, 1999	9.08	9.08	9.08	9.08
282	NYSE	SIG	Thu, Sep 9, 1999	9.21	9.21	9.04	9.04
281	NYSE	SIG	Tue, Sep 7, 1999	9.08	9.11	9.00	9.00
280	NYSE	SIG	Fri, Sep 3, 1999	8.67	8.87	8.67	8.83
279	NYSE	SIG	Thu, Sep 2, 1999	8.50	8.50	8.50	8.50
278	NYSE	SIG	Wed, Sep 1, 1999	8.67	8.83	8.67	8.67
277	NYSE	SIG	Tue, Aug 31, 1999	8.48	8.71	8.48	8.67
276	NYSE	SIG	Mon, Aug 30, 1999	8.29	8.33	8.29	8.29
275	NYSE	SIG	Fri, Aug 27, 1999	8.29	8.29	8.29	8.29
274	NYSE	SIG	Thu, Aug 26, 1999	8.33	8.50	8.12	8.37
273	NYSE	SIG	Wed, Aug 25, 1999	7.96	7.96	7.96	7.96
272	NYSE	SIG	Mon, Aug 23, 1999	7.62	7.62	7.62	7.62
271	NYSE	SIG	Fri, Aug 20, 1999	7.87	7.87	7.87	7.87
270	NYSE	SIG	Thu, Aug 19, 1999	7.58	7.60	7.54	7.60
269	NYSE	SIG	Wed, Aug 18, 1999	7.67	7.67	7.58	7.58
268	NYSE	SIG	Fri, Aug 13, 1999	7.83	7.83	7.83	7.83
267	NYSE	SIG	Thu, Aug 12, 1999	7.83	7.83	7.71	7.71
266	NYSE	SIG	Tue, Aug 10, 1999	7.87	8.02	7.71	7.81
265	NYSE	SIG	Fri, Aug 6, 1999	8.21	8.21	8.04	8.08
264	NYSE	SIG	Tue, Aug 3, 1999	8.12	8.33	8.12	8.33
263	NYSE	SIG	Mon, Aug 2, 1999	8.25	8.25	8.21	8.21
262	NYSE	SIG	Fri, Jul 30, 1999	8.33	8.33	8.33	8.33
261	NYSE	SIG	Wed, Jul 28, 1999	8.50	8.50	8.50	8.50
260	NYSE	SIG	Tue, Jul 27, 1999	8.33	8.33	8.21	8.21
259	NYSE	SIG	Mon, Jul 26, 1999	8.08	8.08	8.08	8.08
258	NYSE	SIG	Fri, Jul 23, 1999	8.29	8.33	8.29	8.33
257	NYSE	SIG	Thu, Jul 22, 1999	8.17	8.17	8.08	8.08
256	NYSE	SIG	Wed, Jul 21, 1999	8.25	8.44	8.21	8.21
255	NYSE	SIG	Tue, Jul 20, 1999	8.46	8.46	8.33	8.33
254	NYSE	SIG	Mon, Jul 19, 1999	8.67	8.67	8.67	8.67
253	NYSE	SIG	Fri, Jul 16, 1999	8.50	8.50	8.50	8.50
252	NYSE	SIG	Thu, Jul 15, 1999	8.54	8.54	8.54	8.54
251	NYSE	SIG	Wed, Jul 14, 1999	8.62	8.62	8.62	8.62
250	NYSE	SIG	Tue, Jul 13, 1999	8.62	8.67	8.62	8.67
249	NYSE	SIG	Mon, Jul 12, 1999	8.75	8.75	8.75	8.75
248	NYSE	SIG	Thu, Jul 8, 1999	8.67	8.67	8.67	8.67
247	NYSE	SIG	Tue, Jul 6, 1999	8.71	8.71	8.67	8.67
246	NYSE	SIG	Fri, Jul 2, 1999	8.79	8.83	8.79	8.83
245	NYSE	SIG	Thu, Jul 1, 1999	8.58	8.62	8.58	8.62
244	NYSE	SIG	Wed, Jun 30, 1999	8.37	8.37	8.37	8.37
243	NYSE	SIG	Tue, Jun 29, 1999	8.33	8.33	8.33	8.33
242	NYSE	SIG	Mon, Jun 28, 1999	8.33	8.33	8.33	8.33
241	NYSE	SIG	Fri, Jun 25, 1999	8.37	8.37	8.33	8.33
240	NYSE	SIG	Thu, Jun 24, 1999	8.33	8.33	8.33	8.33
239	NYSE	SIG	Wed, Jun 23, 1999	8.35	8.35	8.35	8.35
238	NYSE	SIG	Mon, Jun 21, 1999	8.44	8.44	8.44	8.44
237	NYSE	SIG	Thu, Jun 17, 1999	8.42	8.42	8.42	8.42
236	NYSE	SIG	Wed, Jun 16, 1999	8.42	8.42	8.42	8.42
235	NYSE	SIG	Tue, Jun 15, 1999	8.50	8.50	8.50	8.50
234	NYSE	SIG	Mon, Jun 14, 1999	8.50	8.50	8.50	8.50
233	NYSE	SIG	Fri, Jun 11, 1999	8.50	8.50	8.42	8.46
232	NYSE	SIG	Wed, Jun 9, 1999	8.29	8.29	8.29	8.29
231	NYSE	SIG	Tue, Jun 8, 1999	8.29	8.29	8.29	8.29
230	NYSE	SIG	Mon, Jun 7, 1999	8.46	8.62	8.46	8.46
229	NYSE	SIG	Fri, Jun 4, 1999	8.46	8.46	8.46	8.46
228	NYSE	SIG	Thu, Jun 3, 1999	8.67	8.67	8.46	8.46
227	NYSE	SIG	Wed, Jun 2, 1999	8.57	8.57	8.50	8.50
226	NYSE	SIG	Tue, Jun 1, 1999	8.12	8.12	8.12	8.12
225	NYSE	SIG	Thu, May 27, 1999	8.33	8.33	8.29	8.29
224	NYSE	SIG	Wed, May 26, 1999	8.42	8.58	8.42	8.58
223	NYSE	SIG	Tue, May 25, 1999	8.48	8.48	8.48	8.48
222	NYSE	SIG	Mon, May 24, 1999	8.64	8.69	8.58	8.58
221	NYSE	SIG	Fri, May 21, 1999	8.58	8.58	8.58	8.58
220	NYSE	SIG	Wed, May 19, 1999	8.79	8.87	8.79	8.83
219	NYSE	SIG	Mon, May 17, 1999	8.71	8.79	8.71	8.79
218	NYSE	SIG	Fri, May 14, 1999	9.25	9.29	8.71	8.71
217	NYSE	SIG	Thu, May 13, 1999	9.54	9.54	9.37	9.37
216	NYSE	SIG	Wed, May 12, 1999	9.50	9.50	9.50	9.50
215	NYSE	SIG	Tue, May 11, 1999	9.54	9.54	9.54	9.54
214	NYSE	SIG	Mon, May 10, 1999	9.67	9.67	9.62	9.62
213	NYSE	SIG	Fri, May 7, 1999	9.83	9.83	9.83	9.83
212	NYSE	SIG	Thu, May 6, 1999	9.75	9.92	9.75	9.83
211	NYSE	SIG	Wed, May 5, 1999	9.71	9.75	9.71	9.75
210	NYSE	SIG	Tue, May 4, 1999	9.67	9.67	9.67	9.67
209	NYSE	SIG	Mon, May 3, 1999	9.79	9.79	9.50	9.54
208	NYSE	SIG	Fri, Apr 30, 1999	9.67	9.71	9.58	9.58
207	NYSE	SIG	Thu, Apr 29, 1999	9.54	9.54	9.50	9.50
206	NYSE	SIG	Wed, Apr 28, 1999	9.17	9.42	9.17	9.33
205	NYSE	SIG	Tue, Apr 27, 1999	8.87	9.00	8.87	8.92
204	NYSE	SIG	Mon, Apr 26, 1999	8.92	8.96	8.79	8.79
203	NYSE	SIG	Fri, Apr 23, 1999	8.75	8.75	8.75	8.75
202	NYSE	SIG	Thu, Apr 22, 1999	8.79	8.79	8.79	8.79
201	NYSE	SIG	Wed, Apr 21, 1999	8.83	8.83	8.79	8.79
200	NYSE	SIG	Tue, Apr 20, 1999	9.00	9.04	9.00	9.04
199	NYSE	SIG	Mon, Apr 19, 1999	8.62	8.75	8.62	8.75
198	NYSE	SIG	Fri, Apr 16, 1999	8.62	8.67	8.62	8.62
197	NYSE	SIG	Thu, Apr 15, 1999	8.67	8.71	8.62	8.71
196	NYSE	SIG	Wed, Apr 14, 1999	8.75	8.87	8.75	8.83
195	NYSE	SIG	Tue, Apr 13, 1999	8.17	8.29	8.17	8.29
194	NYSE	SIG	Mon, Apr 12, 1999	7.92	7.92	7.83	7.83
193	NYSE	SIG	Fri, Apr 9, 1999	7.79	7.83	7.79	7.83
192	NYSE	SIG	Thu, Apr 8, 1999	7.67	7.67	7.67	7.67
191	NYSE	SIG	Wed, Apr 7, 1999	7.77	7.77	7.58	7.58
190	NYSE	SIG	Tue, Apr 6, 1999	7.73	8.00	7.73	7.75
189	NYSE	SIG	Mon, Apr 5, 1999	7.75	7.87	7.75	7.83
188	NYSE	SIG	Thu, Apr 1, 1999	7.71	7.71	7.71	7.71
187	NYSE	SIG	Wed, Mar 31, 1999	7.58	7.58	7.58	7.58
186	NYSE	SIG	Tue, Mar 30, 1999	7.67	7.67	7.58	7.58
185	NYSE	SIG	Mon, Mar 29, 1999	7.67	7.79	7.62	7.62
184	NYSE	SIG	Fri, Mar 26, 1999	7.33	7.33	7.33	7.33
183	NYSE	SIG	Thu, Mar 25, 1999	7.33	7.33	7.33	7.33
182	NYSE	SIG	Wed, Mar 24, 1999	7.04	7.04	7.00	7.00
181	NYSE	SIG	Tue, Mar 23, 1999	7.25	7.25	7.17	7.17
180	NYSE	SIG	Mon, Mar 22, 1999	7.29	7.29	7.29	7.29
179	NYSE	SIG	Fri, Mar 19, 1999	7.37	7.37	7.33	7.33
178	NYSE	SIG	Wed, Mar 17, 1999	7.58	7.58	7.58	7.58
177	NYSE	SIG	Tue, Mar 16, 1999	7.62	7.62	7.58	7.58
176	NYSE	SIG	Mon, Mar 15, 1999	7.67	7.67	7.50	7.50
175	NYSE	SIG	Fri, Mar 12, 1999	7.71	7.81	7.71	7.81
174	NYSE	SIG	Thu, Mar 11, 1999	7.87	8.00	7.75	7.81
173	NYSE	SIG	Wed, Mar 10, 1999	7.17	7.33	7.12	7.33
172	NYSE	SIG	Tue, Mar 9, 1999	6.92	7.00	6.87	7.00
171	NYSE	SIG	Mon, Mar 8, 1999	6.62	6.62	6.62	6.62
170	NYSE	SIG	Fri, Mar 5, 1999	6.71	6.71	6.54	6.54
169	NYSE	SIG	Thu, Mar 4, 1999	6.65	6.65	6.54	6.54
168	NYSE	SIG	Tue, Mar 2, 1999	6.79	6.79	6.79	6.79
167	NYSE	SIG	Mon, Mar 1, 1999	6.62	6.67	6.62	6.67
166	NYSE	SIG	Fri, Feb 26, 1999	6.42	6.42	6.42	6.42
165	NYSE	SIG	Thu, Feb 25, 1999	6.58	6.58	6.37	6.37
164	NYSE	SIG	Wed, Feb 24, 1999	6.67	6.67	6.67	6.67
163	NYSE	SIG	Tue, Feb 23, 1999	6.71	6.71	6.71	6.71
162	NYSE	SIG	Mon, Feb 22, 1999	6.75	6.75	6.75	6.75
161	NYSE	SIG	Fri, Feb 19, 1999	6.79	6.79	6.79	6.79
160	NYSE	SIG	Thu, Feb 18, 1999	6.83	6.83	6.79	6.83
159	NYSE	SIG	Wed, Feb 17, 1999	6.83	6.83	6.83	6.83
158	NYSE	SIG	Fri, Feb 12, 1999	6.92	6.92	6.75	6.75
157	NYSE	SIG	Thu, Feb 11, 1999	6.79	6.85	6.75	6.75
156	NYSE	SIG	Wed, Feb 10, 1999	7.00	7.00	6.75	6.75
155	NYSE	SIG	Tue, Feb 9, 1999	7.00	7.00	6.79	6.79
154	NYSE	SIG	Mon, Feb 8, 1999	6.87	7.00	6.87	6.87
153	NYSE	SIG	Fri, Feb 5, 1999	6.46	6.67	6.37	6.67
152	NYSE	SIG	Thu, Feb 4, 1999	6.21	6.29	6.21	6.25
151	NYSE	SIG	Wed, Feb 3, 1999	6.21	6.21	6.21	6.21
150	NYSE	SIG	Tue, Feb 2, 1999	6.21	6.21	6.21	6.21
149	NYSE	SIG	Mon, Feb 1, 1999	6.21	6.21	6.21	6.21
148	NYSE	SIG	Fri, Jan 29, 1999	6.27	6.33	6.27	6.33
147	NYSE	SIG	Wed, Jan 27, 1999	6.37	6.37	6.37	6.37
146	NYSE	SIG	Tue, Jan 26, 1999	6.33	6.33	6.33	6.33
145	NYSE	SIG	Mon, Jan 25, 1999	6.25	6.25	6.25	6.25
144	NYSE	SIG	Fri, Jan 22, 1999	6.17	6.42	6.17	6.17
143	NYSE	SIG	Thu, Jan 21, 1999	6.17	6.33	6.17	6.17
142	NYSE	SIG	Wed, Jan 20, 1999	6.25	6.25	6.17	6.17
141	NYSE	SIG	Tue, Jan 19, 1999	6.33	6.33	6.25	6.25
140	NYSE	SIG	Thu, Jan 14, 1999	6.33	6.42	6.33	6.42
139	NYSE	SIG	Wed, Jan 13, 1999	6.33	6.33	6.17	6.25
138	NYSE	SIG	Tue, Jan 12, 1999	6.17	6.35	6.17	6.25
137	NYSE	SIG	Mon, Jan 11, 1999	5.75	5.75	5.71	5.71
136	NYSE	SIG	Fri, Jan 8, 1999	5.62	5.75	5.62	5.75
135	NYSE	SIG	Thu, Jan 7, 1999	5.67	5.67	5.58	5.58
134	NYSE	SIG	Wed, Jan 6, 1999	5.46	5.67	5.46	5.67
133	NYSE	SIG	Tue, Jan 5, 1999	5.25	5.37	5.21	5.37
132	NYSE	SIG	Mon, Jan 4, 1999	5.04	5.21	5.04	5.21
131	NYSE	SIG	Thu, Dec 31, 1998	5.04	5.17	5.04	5.17
130	NYSE	SIG	Tue, Dec 29, 1998	5.04	5.17	5.04	5.17
129	NYSE	SIG	Mon, Dec 28, 1998	5.04	5.04	5.00	5.00
128	NYSE	SIG	Wed, Dec 23, 1998	5.08	5.12	5.08	5.10
127	NYSE	SIG	Mon, Dec 21, 1998	4.83	5.00	4.79	4.79
126	NYSE	SIG	Wed, Dec 16, 1998	4.87	4.87	4.87	4.87
125	NYSE	SIG	Mon, Dec 14, 1998	5.04	5.04	4.87	4.87
124	NYSE	SIG	Fri, Dec 11, 1998	5.08	5.08	5.08	5.08
123	NYSE	SIG	Wed, Dec 9, 1998	5.12	5.33	5.12	5.33
122	NYSE	SIG	Tue, Dec 8, 1998	5.33	5.33	5.33	5.33
121	NYSE	SIG	Fri, Dec 4, 1998	5.17	5.17	5.17	5.17
120	NYSE	SIG	Thu, Dec 3, 1998	5.17	5.33	5.17	5.17
119	NYSE	SIG	Wed, Dec 2, 1998	5.12	5.12	5.12	5.12
118	NYSE	SIG	Tue, Dec 1, 1998	5.04	5.17	5.04	5.15
117	NYSE	SIG	Mon, Nov 30, 1998	5.08	5.17	5.08	5.17
116	NYSE	SIG	Fri, Nov 27, 1998	4.87	5.00	4.87	5.00
115	NYSE	SIG	Wed, Nov 25, 1998	4.87	4.87	4.87	4.87
114	NYSE	SIG	Mon, Nov 23, 1998	5.00	5.00	5.00	5.00
113	NYSE	SIG	Fri, Nov 20, 1998	5.00	5.08	5.00	5.08
112	NYSE	SIG	Wed, Nov 18, 1998	5.08	5.08	5.00	5.00
111	NYSE	SIG	Mon, Nov 16, 1998	5.29	5.29	5.29	5.29
110	NYSE	SIG	Fri, Nov 13, 1998	5.08	5.17	5.08	5.17
109	NYSE	SIG	Thu, Nov 12, 1998	5.08	5.08	5.08	5.08
108	NYSE	SIG	Wed, Nov 11, 1998	5.17	5.17	5.12	5.12
107	NYSE	SIG	Tue, Nov 10, 1998	5.17	5.17	5.17	5.17
106	NYSE	SIG	Mon, Nov 9, 1998	5.27	5.29	5.27	5.29
105	NYSE	SIG	Fri, Nov 6, 1998	5.29	5.29	5.29	5.29
104	NYSE	SIG	Thu, Nov 5, 1998	5.29	5.30	5.29	5.30
103	NYSE	SIG	Wed, Nov 4, 1998	5.27	5.37	5.27	5.29
102	NYSE	SIG	Tue, Nov 3, 1998	5.21	5.21	5.17	5.17
101	NYSE	SIG	Mon, Nov 2, 1998	5.21	5.33	5.21	5.33
100	NYSE	SIG	Fri, Oct 30, 1998	5.37	5.37	5.37	5.37
99	NYSE	SIG	Thu, Oct 29, 1998	5.12	5.12	5.12	5.12
98	NYSE	SIG	Tue, Oct 27, 1998	5.37	5.37	5.37	5.37
97	NYSE	SIG	Mon, Oct 26, 1998	5.50	5.58	5.33	5.58
96	NYSE	SIG	Fri, Oct 23, 1998	5.33	5.33	5.33	5.33
95	NYSE	SIG	Thu, Oct 22, 1998	5.33	5.37	5.33	5.37
94	NYSE	SIG	Wed, Oct 21, 1998	4.92	5.08	4.92	5.08
93	NYSE	SIG	Tue, Oct 20, 1998	4.42	4.42	4.42	4.42
92	NYSE	SIG	Mon, Oct 19, 1998	4.54	4.58	4.54	4.58
91	NYSE	SIG	Fri, Oct 16, 1998	4.37	4.54	4.29	4.54
90	NYSE	SIG	Thu, Oct 15, 1998	4.12	4.12	4.12	4.12
89	NYSE	SIG	Wed, Oct 14, 1998	4.33	4.33	4.33	4.33
88	NYSE	SIG	Tue, Oct 13, 1998	4.29	4.29	4.12	4.12
87	NYSE	SIG	Mon, Oct 12, 1998	4.12	4.29	4.12	4.29
86	NYSE	SIG	Fri, Oct 9, 1998	4.37	4.37	4.12	4.12
85	NYSE	SIG	Thu, Oct 8, 1998	4.33	4.33	4.21	4.33
84	NYSE	SIG	Wed, Oct 7, 1998	4.25	4.25	4.25	4.25
83	NYSE	SIG	Tue, Oct 6, 1998	4.25	4.33	4.25	4.33
82	NYSE	SIG	Mon, Oct 5, 1998	4.37	4.37	4.17	4.17
81	NYSE	SIG	Thu, Oct 1, 1998	4.42	4.50	4.42	4.50
80	NYSE	SIG	Tue, Sep 29, 1998	4.27	4.42	4.27	4.29
79	NYSE	SIG	Mon, Sep 28, 1998	4.17	4.19	4.17	4.17
78	NYSE	SIG	Fri, Sep 25, 1998	4.21	4.21	4.12	4.12
77	NYSE	SIG	Thu, Sep 24, 1998	4.50	4.50	4.29	4.29
76	NYSE	SIG	Wed, Sep 23, 1998	4.46	4.50	4.37	4.37
75	NYSE	SIG	Tue, Sep 22, 1998	4.42	4.42	4.42	4.42
74	NYSE	SIG	Mon, Sep 21, 1998	4.33	4.33	4.25	4.29
73	NYSE	SIG	Fri, Sep 18, 1998	4.75	4.75	4.62	4.62
72	NYSE	SIG	Thu, Sep 17, 1998	4.96	4.96	4.87	4.87
71	NYSE	SIG	Wed, Sep 16, 1998	5.25	5.25	5.25	5.25
70	NYSE	SIG	Tue, Sep 15, 1998	5.46	5.46	5.29	5.29
69	NYSE	SIG	Fri, Sep 11, 1998	5.50	5.50	5.42	5.42
68	NYSE	SIG	Thu, Sep 10, 1998	5.67	5.67	5.54	5.54
67	NYSE	SIG	Wed, Sep 9, 1998	5.77	5.87	5.77	5.79
66	NYSE	SIG	Fri, Sep 4, 1998	5.46	5.46	5.46	5.46
65	NYSE	SIG	Thu, Sep 3, 1998	5.08	5.25	5.08	5.25
64	NYSE	SIG	Wed, Sep 2, 1998	5.02	5.19	5.02	5.19
63	NYSE	SIG	Mon, Aug 31, 1998	4.92	4.92	4.87	4.87
62	NYSE	SIG	Fri, Aug 28, 1998	4.96	4.96	4.96	4.96
61	NYSE	SIG	Thu, Aug 27, 1998	5.17	5.17	4.92	4.92
60	NYSE	SIG	Wed, Aug 26, 1998	5.54	5.54	5.29	5.29
59	NYSE	SIG	Tue, Aug 25, 1998	5.71	5.71	5.62	5.62
58	NYSE	SIG	Mon, Aug 24, 1998	5.62	5.62	5.62	5.62
57	NYSE	SIG	Fri, Aug 21, 1998	5.71	5.87	5.58	5.58
56	NYSE	SIG	Thu, Aug 20, 1998	5.65	5.67	5.65	5.67
55	NYSE	SIG	Wed, Aug 19, 1998	5.62	5.79	5.62	5.75
54	NYSE	SIG	Tue, Aug 18, 1998	5.58	5.83	5.58	5.83
53	NYSE	SIG	Mon, Aug 17, 1998	5.71	5.71	5.58	5.60
52	NYSE	SIG	Fri, Aug 14, 1998	5.75	5.75	5.71	5.75
51	NYSE	SIG	Thu, Aug 13, 1998	5.96	6.00	5.83	6.00
50	NYSE	SIG	Wed, Aug 12, 1998	6.00	6.00	6.00	6.00
49	NYSE	SIG	Tue, Aug 11, 1998	6.04	6.04	5.87	5.87
48	NYSE	SIG	Mon, Aug 10, 1998	6.00	6.00	5.96	5.96
47	NYSE	SIG	Fri, Aug 7, 1998	6.00	6.12	6.00	6.12
46	NYSE	SIG	Thu, Aug 6, 1998	5.92	6.00	5.92	6.00
45	NYSE	SIG	Wed, Aug 5, 1998	6.17	6.17	5.90	5.92
44	NYSE	SIG	Tue, Aug 4, 1998	6.33	6.42	6.25	6.25
43	NYSE	SIG	Mon, Aug 3, 1998	6.50	6.58	6.37	6.37
42	NYSE	SIG	Fri, Jul 31, 1998	6.54	6.67	6.54	6.67
41	NYSE	SIG	Thu, Jul 30, 1998	6.71	6.71	6.58	6.67
40	NYSE	SIG	Wed, Jul 29, 1998	6.67	6.67	6.58	6.58
39	NYSE	SIG	Tue, Jul 28, 1998	6.67	6.71	6.67	6.71
38	NYSE	SIG	Mon, Jul 27, 1998	6.79	6.96	6.79	6.79
37	NYSE	SIG	Fri, Jul 24, 1998	6.79	6.79	6.77	6.77
36	NYSE	SIG	Thu, Jul 23, 1998	6.87	6.87	6.83	6.83
35	NYSE	SIG	Wed, Jul 22, 1998	7.17	7.17	7.08	7.08
34	NYSE	SIG	Tue, Jul 21, 1998	7.37	7.42	7.25	7.25
33	NYSE	SIG	Mon, Jul 20, 1998	7.37	7.37	7.35	7.35
32	NYSE	SIG	Fri, Jul 17, 1998	7.33	7.35	7.33	7.33
31	NYSE	SIG	Thu, Jul 16, 1998	7.25	7.25	7.21	7.21
30	NYSE	SIG	Wed, Jul 15, 1998	7.33	7.33	7.27	7.33
29	NYSE	SIG	Tue, Jul 14, 1998	7.08	7.08	7.04	7.04
28	NYSE	SIG	Mon, Jul 13, 1998	7.31	7.31	7.12	7.17
27	NYSE	SIG	Fri, Jul 10, 1998	7.21	7.42	7.21	7.33
26	NYSE	SIG	Thu, Jul 9, 1998	7.37	7.46	7.29	7.46
25	NYSE	SIG	Wed, Jul 8, 1998	7.29	7.46	7.29	7.37
24	NYSE	SIG	Tue, Jul 7, 1998	7.21	7.29	7.21	7.21
23	NYSE	SIG	Mon, Jul 6, 1998	7.12	7.25	7.12	7.12
22	NYSE	SIG	Thu, Jul 2, 1998	7.12	7.17	7.12	7.17
21	NYSE	SIG	Wed, Jul 1, 1998	7.17	7.17	7.08	7.08
20	NYSE	SIG	Tue, Jun 30, 1998	7.08	7.15	7.08	7.10
19	NYSE	SIG	Mon, Jun 29, 1998	7.25	7.25	6.96	7.00
18	NYSE	SIG	Fri, Jun 26, 1998	7.00	7.02	7.00	7.00
17	NYSE	SIG	Thu, Jun 25, 1998	7.00	7.04	7.00	7.00
16	NYSE	SIG	Wed, Jun 24, 1998	7.25	7.25	6.90	6.90
15	NYSE	SIG	Tue, Jun 23, 1998	7.46	7.46	7.46	7.46
14	NYSE	SIG	Mon, Jun 22, 1998	7.54	7.58	7.54	7.54
13	NYSE	SIG	Fri, Jun 19, 1998	7.50	7.50	7.50	7.50
12	NYSE	SIG	Thu, Jun 18, 1998	7.50	7.71	7.50	7.71
11	NYSE	SIG	Wed, Jun 17, 1998	7.54	7.67	7.50	7.50
10	NYSE	SIG	Tue, Jun 16, 1998	7.71	7.71	7.58	7.58
9	NYSE	SIG	Mon, Jun 15, 1998	7.58	7.79	7.58	7.58
8	NYSE	SIG	Fri, Jun 12, 1998	7.83	8.00	7.67	7.83
7	NYSE	SIG	Thu, Jun 11, 1998	8.17	8.17	7.79	7.79
6	NYSE	SIG	Wed, Jun 10, 1998	8.29	8.29	8.29	8.29
5	NYSE	SIG	Tue, Jun 9, 1998	8.21	8.29	8.17	8.17
4	NYSE	SIG	Mon, Jun 8, 1998	8.25	8.37	8.21	8.25
3	NYSE	SIG	Fri, Jun 5, 1998	8.00	8.00	7.92	7.96
2	NYSE	SIG	Thu, Jun 4, 1998	8.00	8.00	7.83	7.83
1	NYSE	SIG	Wed, Jun 3, 1998	7.87	7.90	7.83	7.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Signet Jewelers Ltd NYSE:SIG 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