Spire Inc NYSE:SR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SR	Thu, Jan 19, 2023	70.13	70.66	69.53	69.84
7999	NYSE	SR	Wed, Jan 18, 2023	71.64	72.36	70.12	70.39
7998	NYSE	SR	Tue, Jan 17, 2023	72.57	73.38	71.25	71.64
7997	NYSE	SR	Fri, Jan 13, 2023	72.68	73.40	71.99	73.12
7996	NYSE	SR	Thu, Jan 12, 2023	73.07	73.44	72.60	72.83
7995	NYSE	SR	Wed, Jan 11, 2023	72.12	73.02	72.12	72.82
7994	NYSE	SR	Tue, Jan 10, 2023	71.52	72.27	71.25	72.03
7993	NYSE	SR	Mon, Jan 9, 2023	71.90	72.09	70.86	71.68
7992	NYSE	SR	Fri, Jan 6, 2023	71.10	72.24	71.10	72.11
7991	NYSE	SR	Thu, Jan 5, 2023	70.45	70.45	69.20	70.09
7990	NYSE	SR	Wed, Jan 4, 2023	69.91	71.67	69.36	70.81
7989	NYSE	SR	Tue, Jan 3, 2023	69.51	69.68	67.93	69.46
7988	NYSE	SR	Fri, Dec 30, 2022	69.84	70.11	68.25	68.86
7987	NYSE	SR	Thu, Dec 29, 2022	69.57	70.81	69.33	70.19
7986	NYSE	SR	Wed, Dec 28, 2022	70.33	70.54	69.28	69.28
7985	NYSE	SR	Tue, Dec 27, 2022	69.91	70.06	69.23	69.93
7984	NYSE	SR	Fri, Dec 23, 2022	68.60	70.00	68.30	69.70
7983	NYSE	SR	Thu, Dec 22, 2022	68.09	68.71	67.20	68.47
7982	NYSE	SR	Wed, Dec 21, 2022	66.87	68.35	66.87	68.34
7981	NYSE	SR	Tue, Dec 20, 2022	66.47	67.08	66.19	66.56
7980	NYSE	SR	Mon, Dec 19, 2022	66.06	66.66	65.88	66.40
7979	NYSE	SR	Fri, Dec 16, 2022	65.88	66.66	64.65	65.80
7978	NYSE	SR	Thu, Dec 15, 2022	67.84	67.94	66.13	66.87
7977	NYSE	SR	Wed, Dec 14, 2022	68.30	69.14	67.75	67.85
7976	NYSE	SR	Tue, Dec 13, 2022	68.61	70.21	67.81	68.00
7975	NYSE	SR	Mon, Dec 12, 2022	66.87	68.45	66.86	68.42
7974	NYSE	SR	Fri, Dec 9, 2022	67.72	68.37	67.46	67.70
7973	NYSE	SR	Thu, Dec 8, 2022	68.23	69.12	67.78	68.09
7972	NYSE	SR	Wed, Dec 7, 2022	67.66	69.15	67.47	68.79
7971	NYSE	SR	Tue, Dec 6, 2022	65.26	67.64	64.96	67.52
7970	NYSE	SR	Mon, Dec 5, 2022	67.02	67.34	64.08	65.13
7969	NYSE	SR	Fri, Dec 2, 2022	70.81	70.97	67.90	68.74
7968	NYSE	SR	Thu, Dec 1, 2022	74.52	74.52	70.75	71.19
7967	NYSE	SR	Wed, Nov 30, 2022	72.87	74.20	72.01	74.10
7966	NYSE	SR	Tue, Nov 29, 2022	73.33	73.87	72.95	73.12
7965	NYSE	SR	Mon, Nov 28, 2022	74.12	74.53	72.75	73.67
7964	NYSE	SR	Fri, Nov 25, 2022	73.99	74.91	73.93	74.67
7963	NYSE	SR	Wed, Nov 23, 2022	73.09	73.78	72.54	73.66
7962	NYSE	SR	Tue, Nov 22, 2022	72.62	73.31	72.35	73.29
7961	NYSE	SR	Mon, Nov 21, 2022	70.57	72.86	70.57	72.45
7960	NYSE	SR	Fri, Nov 18, 2022	69.69	71.00	69.11	70.86
7959	NYSE	SR	Thu, Nov 17, 2022	67.07	68.60	66.88	68.60
7958	NYSE	SR	Wed, Nov 16, 2022	69.29	69.87	66.52	67.76
7957	NYSE	SR	Tue, Nov 15, 2022	69.90	70.60	69.31	70.01
7956	NYSE	SR	Mon, Nov 14, 2022	70.68	71.06	69.47	69.55
7955	NYSE	SR	Fri, Nov 11, 2022	71.26	71.57	70.41	70.54
7954	NYSE	SR	Thu, Nov 10, 2022	70.08	71.43	69.66	71.11
7953	NYSE	SR	Wed, Nov 9, 2022	67.76	69.19	67.43	68.41
7952	NYSE	SR	Tue, Nov 8, 2022	67.56	68.44	67.31	67.98
7951	NYSE	SR	Mon, Nov 7, 2022	68.41	68.41	66.12	67.43
7950	NYSE	SR	Fri, Nov 4, 2022	67.93	69.22	67.51	68.48
7949	NYSE	SR	Thu, Nov 3, 2022	68.32	68.35	67.49	67.93
7948	NYSE	SR	Wed, Nov 2, 2022	69.86	71.56	69.13	69.18
7947	NYSE	SR	Tue, Nov 1, 2022	69.87	70.76	69.25	70.35
7946	NYSE	SR	Mon, Oct 31, 2022	69.64	70.64	69.29	69.81
7945	NYSE	SR	Fri, Oct 28, 2022	69.60	70.17	69.26	69.70
7944	NYSE	SR	Thu, Oct 27, 2022	68.51	70.36	68.28	69.10
7943	NYSE	SR	Wed, Oct 26, 2022	67.59	68.39	67.00	67.93
7942	NYSE	SR	Tue, Oct 25, 2022	65.62	67.06	65.62	66.90
7941	NYSE	SR	Mon, Oct 24, 2022	65.66	66.66	65.43	65.60
7940	NYSE	SR	Fri, Oct 21, 2022	65.39	65.62	63.94	65.36
7939	NYSE	SR	Thu, Oct 20, 2022	65.91	65.91	64.71	64.80
7938	NYSE	SR	Wed, Oct 19, 2022	64.92	65.82	64.72	65.49
7937	NYSE	SR	Tue, Oct 18, 2022	65.47	66.49	65.38	65.86
7936	NYSE	SR	Mon, Oct 17, 2022	64.23	66.02	63.86	64.70
7935	NYSE	SR	Fri, Oct 14, 2022	65.59	66.05	63.16	63.20
7934	NYSE	SR	Thu, Oct 13, 2022	62.07	65.40	62.02	65.36
7933	NYSE	SR	Wed, Oct 12, 2022	63.39	63.39	62.31	62.94
7932	NYSE	SR	Tue, Oct 11, 2022	61.76	64.23	61.52	63.62
7931	NYSE	SR	Mon, Oct 10, 2022	62.32	63.08	61.95	62.04
7930	NYSE	SR	Fri, Oct 7, 2022	63.01	63.01	61.64	62.00
7929	NYSE	SR	Thu, Oct 6, 2022	64.17	64.17	62.92	62.97
7928	NYSE	SR	Wed, Oct 5, 2022	64.71	64.71	63.62	64.38
7927	NYSE	SR	Tue, Oct 4, 2022	64.16	65.72	64.11	65.67
7926	NYSE	SR	Mon, Oct 3, 2022	63.31	64.66	62.79	64.10
7925	NYSE	SR	Fri, Sep 30, 2022	64.56	64.66	62.22	62.33
7924	NYSE	SR	Thu, Sep 29, 2022	65.39	65.39	63.12	64.02
7923	NYSE	SR	Wed, Sep 28, 2022	65.75	66.49	64.75	65.87
7922	NYSE	SR	Tue, Sep 27, 2022	67.01	67.19	64.77	64.91
7921	NYSE	SR	Mon, Sep 26, 2022	67.88	67.93	65.78	66.67
7920	NYSE	SR	Fri, Sep 23, 2022	68.69	68.88	67.17	67.94
7919	NYSE	SR	Thu, Sep 22, 2022	68.63	69.63	67.76	69.43
7918	NYSE	SR	Wed, Sep 21, 2022	69.94	70.66	68.57	68.62
7917	NYSE	SR	Tue, Sep 20, 2022	69.96	70.19	68.64	69.49
7916	NYSE	SR	Mon, Sep 19, 2022	68.94	70.62	68.90	70.60
7915	NYSE	SR	Fri, Sep 16, 2022	68.72	69.42	68.53	69.26
7914	NYSE	SR	Thu, Sep 15, 2022	69.59	69.59	68.50	68.83
7913	NYSE	SR	Wed, Sep 14, 2022	69.22	70.27	69.12	69.91
7912	NYSE	SR	Tue, Sep 13, 2022	70.90	71.14	68.70	69.14
7911	NYSE	SR	Mon, Sep 12, 2022	70.50	71.72	70.39	71.70
7910	NYSE	SR	Fri, Sep 9, 2022	70.45	70.53	69.39	70.29
7909	NYSE	SR	Thu, Sep 8, 2022	69.43	69.89	69.07	68.91
7908	NYSE	SR	Wed, Sep 7, 2022	68.39	70.07	68.39	70.06
7907	NYSE	SR	Tue, Sep 6, 2022	69.28	69.64	68.33	68.73
7906	NYSE	SR	Fri, Sep 2, 2022	70.20	70.54	68.80	69.01
7905	NYSE	SR	Thu, Sep 1, 2022	69.88	70.28	68.90	69.84
7904	NYSE	SR	Wed, Aug 31, 2022	70.10	70.93	69.10	69.89
7903	NYSE	SR	Tue, Aug 30, 2022	72.38	72.38	70.50	70.64
7902	NYSE	SR	Mon, Aug 29, 2022	72.65	72.89	72.01	72.45
7901	NYSE	SR	Fri, Aug 26, 2022	74.48	74.73	72.95	72.98
7900	NYSE	SR	Thu, Aug 25, 2022	73.14	74.48	73.09	74.46
7899	NYSE	SR	Wed, Aug 24, 2022	74.26	74.26	72.52	73.52
7898	NYSE	SR	Tue, Aug 23, 2022	74.12	74.58	73.57	74.12
7897	NYSE	SR	Mon, Aug 22, 2022	76.23	76.23	74.48	74.57
7896	NYSE	SR	Fri, Aug 19, 2022	76.64	77.20	76.26	76.47
7895	NYSE	SR	Thu, Aug 18, 2022	76.49	77.11	76.44	76.70
7894	NYSE	SR	Wed, Aug 17, 2022	77.40	77.59	76.47	76.57
7893	NYSE	SR	Tue, Aug 16, 2022	76.28	77.68	76.06	77.40
7892	NYSE	SR	Mon, Aug 15, 2022	75.63	76.40	75.15	76.28
7891	NYSE	SR	Fri, Aug 12, 2022	74.63	75.71	74.49	75.63
7890	NYSE	SR	Thu, Aug 11, 2022	74.85	75.11	74.11	74.16
7889	NYSE	SR	Wed, Aug 10, 2022	74.90	75.31	74.52	74.66
7888	NYSE	SR	Tue, Aug 9, 2022	73.76	74.90	73.34	74.74
7887	NYSE	SR	Mon, Aug 8, 2022	72.98	73.61	72.83	73.42
7886	NYSE	SR	Fri, Aug 5, 2022	72.70	73.24	71.67	72.31
7885	NYSE	SR	Thu, Aug 4, 2022	73.52	74.26	73.10	73.16
7884	NYSE	SR	Wed, Aug 3, 2022	74.10	74.10	71.79	73.69
7883	NYSE	SR	Tue, Aug 2, 2022	75.12	75.41	74.06	74.13
7882	NYSE	SR	Mon, Aug 1, 2022	74.70	75.62	74.10	75.12
7881	NYSE	SR	Fri, Jul 29, 2022	74.13	75.77	74.13	75.24
7880	NYSE	SR	Thu, Jul 28, 2022	73.09	74.57	72.57	74.40
7879	NYSE	SR	Wed, Jul 27, 2022	71.99	72.47	71.26	72.17
7878	NYSE	SR	Tue, Jul 26, 2022	70.96	71.98	70.96	71.88
7877	NYSE	SR	Mon, Jul 25, 2022	69.94	71.47	69.78	71.38
7876	NYSE	SR	Fri, Jul 22, 2022	69.76	70.19	68.79	70.09
7875	NYSE	SR	Thu, Jul 21, 2022	69.36	69.86	68.71	69.57
7874	NYSE	SR	Wed, Jul 20, 2022	71.00	71.00	69.39	69.88
7873	NYSE	SR	Tue, Jul 19, 2022	70.36	71.12	70.36	70.92
7872	NYSE	SR	Mon, Jul 18, 2022	71.06	71.20	70.12	70.16
7871	NYSE	SR	Fri, Jul 15, 2022	70.46	70.94	69.05	70.71
7870	NYSE	SR	Thu, Jul 14, 2022	68.74	69.97	68.74	69.81
7869	NYSE	SR	Wed, Jul 13, 2022	70.00	70.58	69.51	69.97
7868	NYSE	SR	Tue, Jul 12, 2022	70.38	71.46	70.02	70.37
7867	NYSE	SR	Mon, Jul 11, 2022	71.33	72.07	70.65	70.98
7866	NYSE	SR	Fri, Jul 8, 2022	72.37	72.37	71.33	71.39
7865	NYSE	SR	Thu, Jul 7, 2022	72.83	73.05	71.84	71.90
7864	NYSE	SR	Wed, Jul 6, 2022	72.06	73.32	71.11	72.81
7863	NYSE	SR	Tue, Jul 5, 2022	76.05	76.12	71.54	72.36
7862	NYSE	SR	Fri, Jul 1, 2022	74.48	76.38	74.08	76.32
7861	NYSE	SR	Thu, Jun 30, 2022	73.98	74.71	73.50	74.37
7860	NYSE	SR	Wed, Jun 29, 2022	74.38	74.65	73.51	74.19
7859	NYSE	SR	Tue, Jun 28, 2022	75.14	75.97	74.35	74.39
7858	NYSE	SR	Mon, Jun 27, 2022	73.87	75.25	73.70	74.99
7857	NYSE	SR	Fri, Jun 24, 2022	72.13	74.11	72.09	73.25
7856	NYSE	SR	Thu, Jun 23, 2022	71.75	72.64	71.72	72.13
7855	NYSE	SR	Wed, Jun 22, 2022	71.29	72.71	71.07	71.93
7854	NYSE	SR	Tue, Jun 21, 2022	70.91	72.34	70.07	71.89
7853	NYSE	SR	Fri, Jun 17, 2022	72.20	72.43	69.84	70.67
7852	NYSE	SR	Thu, Jun 16, 2022	71.87	72.22	70.96	71.69
7851	NYSE	SR	Wed, Jun 15, 2022	73.27	73.88	72.06	72.26
7850	NYSE	SR	Tue, Jun 14, 2022	73.00	74.14	71.81	72.97
7849	NYSE	SR	Mon, Jun 13, 2022	76.03	76.53	73.35	73.66
7848	NYSE	SR	Fri, Jun 10, 2022	75.47	77.54	75.30	76.96
7847	NYSE	SR	Thu, Jun 9, 2022	77.13	77.48	75.84	75.99
7846	NYSE	SR	Wed, Jun 8, 2022	78.66	78.66	77.58	77.02
7845	NYSE	SR	Tue, Jun 7, 2022	78.39	78.83	77.69	78.67
7844	NYSE	SR	Mon, Jun 6, 2022	78.40	78.42	77.63	78.28
7843	NYSE	SR	Fri, Jun 3, 2022	77.93	78.32	77.34	77.61
7842	NYSE	SR	Thu, Jun 2, 2022	78.19	78.27	76.19	78.20
7841	NYSE	SR	Wed, Jun 1, 2022	78.32	78.32	76.93	77.80
7840	NYSE	SR	Tue, May 31, 2022	78.75	78.75	77.15	78.30
7839	NYSE	SR	Fri, May 27, 2022	78.24	78.86	77.63	78.84
7838	NYSE	SR	Thu, May 26, 2022	78.39	78.79	77.69	78.32
7837	NYSE	SR	Wed, May 25, 2022	77.93	78.83	77.20	78.18
7836	NYSE	SR	Tue, May 24, 2022	75.52	78.08	75.19	77.93
7835	NYSE	SR	Mon, May 23, 2022	76.08	76.77	75.16	75.51
7834	NYSE	SR	Fri, May 20, 2022	76.02	76.02	74.48	75.36
7833	NYSE	SR	Thu, May 19, 2022	76.26	76.70	75.30	75.84
7832	NYSE	SR	Wed, May 18, 2022	78.04	78.12	76.16	76.72
7831	NYSE	SR	Tue, May 17, 2022	75.92	77.07	74.29	77.02
7830	NYSE	SR	Mon, May 16, 2022	74.78	75.59	73.86	75.39
7829	NYSE	SR	Fri, May 13, 2022	74.90	75.01	73.36	74.50
7828	NYSE	SR	Thu, May 12, 2022	74.29	74.80	72.90	74.75
7827	NYSE	SR	Wed, May 11, 2022	74.78	75.58	73.82	74.13
7826	NYSE	SR	Tue, May 10, 2022	75.42	76.38	73.62	74.45
7825	NYSE	SR	Mon, May 9, 2022	73.40	76.48	73.40	75.55
7824	NYSE	SR	Fri, May 6, 2022	72.71	74.34	72.52	73.95
7823	NYSE	SR	Thu, May 5, 2022	74.25	75.08	72.68	73.52
7822	NYSE	SR	Wed, May 4, 2022	72.17	74.59	72.17	74.35
7821	NYSE	SR	Tue, May 3, 2022	72.88	73.78	72.11	72.14
7820	NYSE	SR	Mon, May 2, 2022	73.37	73.72	72.26	72.79
7819	NYSE	SR	Fri, Apr 29, 2022	74.52	74.54	72.53	72.75
7818	NYSE	SR	Thu, Apr 28, 2022	75.21	75.48	74.22	74.67
7817	NYSE	SR	Wed, Apr 27, 2022	75.24	76.08	74.45	74.63
7816	NYSE	SR	Tue, Apr 26, 2022	75.33	76.79	74.77	75.23
7815	NYSE	SR	Mon, Apr 25, 2022	77.20	77.20	74.09	75.30
7814	NYSE	SR	Fri, Apr 22, 2022	77.74	77.94	76.74	77.00
7813	NYSE	SR	Thu, Apr 21, 2022	77.85	78.99	77.39	77.99
7812	NYSE	SR	Wed, Apr 20, 2022	78.54	79.24	77.86	78.07
7811	NYSE	SR	Tue, Apr 19, 2022	76.80	78.45	76.35	78.09
7810	NYSE	SR	Mon, Apr 18, 2022	76.31	78.29	75.97	76.55
7809	NYSE	SR	Thu, Apr 14, 2022	75.18	76.55	74.05	75.49
7808	NYSE	SR	Wed, Apr 13, 2022	75.84	76.17	73.62	74.82
7807	NYSE	SR	Tue, Apr 12, 2022	75.73	76.00	75.00	75.85
7806	NYSE	SR	Mon, Apr 11, 2022	76.49	76.49	74.96	75.80
7805	NYSE	SR	Fri, Apr 8, 2022	75.00	76.06	74.29	76.05
7804	NYSE	SR	Thu, Apr 7, 2022	74.88	74.88	73.46	74.62
7803	NYSE	SR	Wed, Apr 6, 2022	73.30	74.68	73.10	74.55
7802	NYSE	SR	Tue, Apr 5, 2022	72.23	73.25	72.16	73.20
7801	NYSE	SR	Mon, Apr 4, 2022	72.31	72.45	70.67	72.14
7800	NYSE	SR	Fri, Apr 1, 2022	71.74	72.72	71.22	72.63
7799	NYSE	SR	Thu, Mar 31, 2022	71.64	72.41	71.36	71.76
7798	NYSE	SR	Wed, Mar 30, 2022	70.99	71.80	70.60	71.76
7797	NYSE	SR	Tue, Mar 29, 2022	69.83	71.13	69.23	70.98
7796	NYSE	SR	Mon, Mar 28, 2022	68.96	69.80	68.58	69.47
7795	NYSE	SR	Fri, Mar 25, 2022	67.32	69.28	67.21	69.20
7794	NYSE	SR	Thu, Mar 24, 2022	67.25	67.44	66.79	67.13
7793	NYSE	SR	Wed, Mar 23, 2022	67.20	67.50	66.39	66.88
7792	NYSE	SR	Tue, Mar 22, 2022	68.21	68.21	66.80	67.27
7791	NYSE	SR	Mon, Mar 21, 2022	66.30	67.88	66.01	67.67
7790	NYSE	SR	Fri, Mar 18, 2022	67.97	67.99	65.55	66.35
7789	NYSE	SR	Thu, Mar 17, 2022	66.77	68.27	66.47	67.36
7788	NYSE	SR	Wed, Mar 16, 2022	67.64	68.06	65.80	67.09
7787	NYSE	SR	Tue, Mar 15, 2022	68.47	68.56	67.31	67.79
7786	NYSE	SR	Mon, Mar 14, 2022	69.30	69.30	67.16	67.93
7785	NYSE	SR	Fri, Mar 11, 2022	68.33	68.89	67.83	68.63
7784	NYSE	SR	Thu, Mar 10, 2022	67.59	68.45	67.40	68.23
7783	NYSE	SR	Wed, Mar 9, 2022	70.80	71.10	68.45	67.92
7782	NYSE	SR	Tue, Mar 8, 2022	71.83	72.09	70.20	70.21
7781	NYSE	SR	Mon, Mar 7, 2022	70.82	71.67	69.40	71.55
7780	NYSE	SR	Fri, Mar 4, 2022	68.60	70.82	68.46	70.79
7779	NYSE	SR	Thu, Mar 3, 2022	67.56	69.02	67.15	68.98
7778	NYSE	SR	Wed, Mar 2, 2022	66.20	67.62	65.96	67.13
7777	NYSE	SR	Tue, Mar 1, 2022	67.40	67.62	65.37	66.01
7776	NYSE	SR	Mon, Feb 28, 2022	65.69	67.31	65.40	67.11
7775	NYSE	SR	Fri, Feb 25, 2022	65.22	66.68	65.00	66.17
7774	NYSE	SR	Thu, Feb 24, 2022	63.11	64.59	62.30	64.55
7773	NYSE	SR	Wed, Feb 23, 2022	64.17	64.24	62.76	62.85
7772	NYSE	SR	Tue, Feb 22, 2022	63.08	64.17	62.25	63.84
7771	NYSE	SR	Fri, Feb 18, 2022	63.42	64.41	62.61	62.89
7770	NYSE	SR	Thu, Feb 17, 2022	64.56	64.86	63.41	63.84
7769	NYSE	SR	Wed, Feb 16, 2022	64.25	64.87	63.82	64.71
7768	NYSE	SR	Tue, Feb 15, 2022	64.43	65.31	63.71	64.01
7767	NYSE	SR	Mon, Feb 14, 2022	65.28	65.28	63.51	64.54
7766	NYSE	SR	Fri, Feb 11, 2022	64.15	65.70	63.85	65.14
7765	NYSE	SR	Thu, Feb 10, 2022	63.64	64.31	63.10	63.81
7764	NYSE	SR	Wed, Feb 9, 2022	63.84	64.50	63.47	64.13
7763	NYSE	SR	Tue, Feb 8, 2022	64.11	64.29	63.57	63.83
7762	NYSE	SR	Mon, Feb 7, 2022	63.54	64.11	62.93	63.66
7761	NYSE	SR	Fri, Feb 4, 2022	64.19	64.59	62.81	63.71
7760	NYSE	SR	Thu, Feb 3, 2022	63.92	64.90	62.83	64.68
7759	NYSE	SR	Wed, Feb 2, 2022	65.18	65.55	63.38	64.17
7758	NYSE	SR	Tue, Feb 1, 2022	66.02	66.87	65.18	66.31
7757	NYSE	SR	Mon, Jan 31, 2022	65.13	66.02	63.60	65.92
7756	NYSE	SR	Fri, Jan 28, 2022	64.43	65.75	64.02	65.68
7755	NYSE	SR	Thu, Jan 27, 2022	64.28	65.38	64.00	64.79
7754	NYSE	SR	Wed, Jan 26, 2022	64.12	64.85	63.01	63.64
7753	NYSE	SR	Tue, Jan 25, 2022	62.63	65.00	62.10	64.12
7752	NYSE	SR	Mon, Jan 24, 2022	64.07	64.56	61.89	63.27
7751	NYSE	SR	Fri, Jan 21, 2022	64.57	65.35	64.07	64.26
7750	NYSE	SR	Thu, Jan 20, 2022	65.38	66.12	64.35	64.48
7749	NYSE	SR	Wed, Jan 19, 2022	66.76	67.12	65.72	65.81
7748	NYSE	SR	Tue, Jan 18, 2022	66.64	67.14	65.72	66.60
7747	NYSE	SR	Fri, Jan 14, 2022	65.78	66.86	65.64	66.73
7746	NYSE	SR	Thu, Jan 13, 2022	65.27	66.58	65.13	66.04
7745	NYSE	SR	Wed, Jan 12, 2022	65.59	65.59	64.87	64.91
7744	NYSE	SR	Tue, Jan 11, 2022	66.67	66.82	64.67	65.90
7743	NYSE	SR	Mon, Jan 10, 2022	66.88	67.02	66.24	66.56
7742	NYSE	SR	Fri, Jan 7, 2022	65.90	66.65	65.74	66.49
7741	NYSE	SR	Thu, Jan 6, 2022	66.05	66.57	65.44	66.09
7740	NYSE	SR	Wed, Jan 5, 2022	64.85	66.52	64.85	65.62
7739	NYSE	SR	Tue, Jan 4, 2022	65.26	66.16	65.13	65.40
7738	NYSE	SR	Mon, Jan 3, 2022	65.39	65.78	64.48	65.23
7737	NYSE	SR	Fri, Dec 31, 2021	65.07	65.52	64.81	65.22
7736	NYSE	SR	Thu, Dec 30, 2021	64.89	65.35	64.70	64.97
7735	NYSE	SR	Wed, Dec 29, 2021	64.72	64.89	64.27	64.88
7734	NYSE	SR	Tue, Dec 28, 2021	64.54	65.12	64.40	64.46
7733	NYSE	SR	Mon, Dec 27, 2021	64.44	64.54	63.80	64.52
7732	NYSE	SR	Thu, Dec 23, 2021	64.18	64.72	63.88	64.22
7731	NYSE	SR	Wed, Dec 22, 2021	63.76	64.14	63.33	64.12
7730	NYSE	SR	Tue, Dec 21, 2021	64.61	65.34	63.42	63.51
7729	NYSE	SR	Mon, Dec 20, 2021	63.20	64.61	62.90	64.46
7728	NYSE	SR	Fri, Dec 17, 2021	63.09	64.17	62.59	63.94
7727	NYSE	SR	Thu, Dec 16, 2021	63.53	64.32	63.01	63.37
7726	NYSE	SR	Wed, Dec 15, 2021	62.21	63.70	62.11	63.53
7725	NYSE	SR	Tue, Dec 14, 2021	63.29	64.07	62.20	62.30
7724	NYSE	SR	Mon, Dec 13, 2021	62.70	63.59	62.43	63.04
7723	NYSE	SR	Fri, Dec 10, 2021	63.06	63.26	62.63	63.15
7722	NYSE	SR	Thu, Dec 9, 2021	62.78	63.07	62.08	62.67
7721	NYSE	SR	Wed, Dec 8, 2021	62.78	64.07	62.78	62.94
7720	NYSE	SR	Tue, Dec 7, 2021	63.75	64.08	62.73	63.01
7719	NYSE	SR	Mon, Dec 6, 2021	62.54	64.47	62.40	63.86
7718	NYSE	SR	Fri, Dec 3, 2021	61.06	61.82	60.40	61.74
7717	NYSE	SR	Thu, Dec 2, 2021	60.09	61.32	59.88	60.71
7716	NYSE	SR	Wed, Dec 1, 2021	60.55	61.79	59.60	59.64
7715	NYSE	SR	Tue, Nov 30, 2021	61.47	61.47	59.85	59.85
7714	NYSE	SR	Mon, Nov 29, 2021	61.93	62.38	61.16	61.96
7713	NYSE	SR	Fri, Nov 26, 2021	62.00	62.36	61.25	61.49
7712	NYSE	SR	Wed, Nov 24, 2021	62.82	62.95	62.07	62.83
7711	NYSE	SR	Tue, Nov 23, 2021	60.70	63.08	60.70	62.69
7710	NYSE	SR	Mon, Nov 22, 2021	61.53	63.34	60.85	62.67
7709	NYSE	SR	Fri, Nov 19, 2021	60.91	61.97	60.89	61.64
7708	NYSE	SR	Thu, Nov 18, 2021	61.74	62.04	60.50	61.29
7707	NYSE	SR	Wed, Nov 17, 2021	62.65	62.65	61.52	61.90
7706	NYSE	SR	Tue, Nov 16, 2021	62.24	62.91	61.49	62.33
7705	NYSE	SR	Mon, Nov 15, 2021	62.58	63.81	62.45	63.61
7704	NYSE	SR	Fri, Nov 12, 2021	63.02	63.67	61.90	62.02
7703	NYSE	SR	Thu, Nov 11, 2021	63.05	63.55	62.45	62.93
7702	NYSE	SR	Wed, Nov 10, 2021	61.62	63.20	61.62	63.17
7701	NYSE	SR	Tue, Nov 9, 2021	61.66	61.88	61.01	61.63
7700	NYSE	SR	Mon, Nov 8, 2021	62.20	62.88	60.55	61.40
7699	NYSE	SR	Fri, Nov 5, 2021	63.16	64.29	63.15	63.35
7698	NYSE	SR	Thu, Nov 4, 2021	63.18	63.76	61.86	62.83
7697	NYSE	SR	Wed, Nov 3, 2021	63.30	64.11	62.98	63.18
7696	NYSE	SR	Tue, Nov 2, 2021	64.08	64.42	62.76	63.30
7695	NYSE	SR	Mon, Nov 1, 2021	62.76	64.48	62.61	64.08
7694	NYSE	SR	Fri, Oct 29, 2021	63.41	64.09	62.17	62.76
7693	NYSE	SR	Thu, Oct 28, 2021	63.96	64.31	63.28	63.41
7692	NYSE	SR	Wed, Oct 27, 2021	65.16	65.16	63.68	63.81
7691	NYSE	SR	Tue, Oct 26, 2021	65.11	65.71	64.99	65.23
7690	NYSE	SR	Mon, Oct 25, 2021	64.56	65.30	63.78	65.11
7689	NYSE	SR	Fri, Oct 22, 2021	64.16	64.51	63.77	64.25
7688	NYSE	SR	Thu, Oct 21, 2021	64.60	64.60	63.54	64.09
7687	NYSE	SR	Wed, Oct 20, 2021	63.19	64.70	63.04	64.50
7686	NYSE	SR	Tue, Oct 19, 2021	63.19	63.42	61.42	63.22
7685	NYSE	SR	Mon, Oct 18, 2021	63.93	64.29	62.85	63.09
7684	NYSE	SR	Fri, Oct 15, 2021	66.26	66.32	64.32	64.32
7683	NYSE	SR	Thu, Oct 14, 2021	65.77	66.11	65.22	65.98
7682	NYSE	SR	Wed, Oct 13, 2021	64.09	65.55	63.66	65.33
7681	NYSE	SR	Tue, Oct 12, 2021	63.31	64.36	63.22	64.09
7680	NYSE	SR	Mon, Oct 11, 2021	63.85	64.18	63.27	63.47
7679	NYSE	SR	Fri, Oct 8, 2021	64.04	64.19	63.46	63.75
7678	NYSE	SR	Thu, Oct 7, 2021	63.53	64.40	63.13	63.90
7677	NYSE	SR	Wed, Oct 6, 2021	63.14	63.68	61.74	63.50
7676	NYSE	SR	Tue, Oct 5, 2021	63.18	63.97	62.71	63.33
7675	NYSE	SR	Mon, Oct 4, 2021	62.05	63.42	62.00	63.18
7674	NYSE	SR	Fri, Oct 1, 2021	61.56	62.30	60.96	62.09
7673	NYSE	SR	Thu, Sep 30, 2021	62.44	62.48	61.18	61.18
7672	NYSE	SR	Wed, Sep 29, 2021	60.82	62.16	60.35	62.05
7671	NYSE	SR	Tue, Sep 28, 2021	61.81	61.81	60.05	60.85
7670	NYSE	SR	Mon, Sep 27, 2021	61.15	62.80	61.01	61.66
7669	NYSE	SR	Fri, Sep 24, 2021	61.25	61.81	60.99	61.08
7668	NYSE	SR	Thu, Sep 23, 2021	61.38	61.94	60.92	60.95
7667	NYSE	SR	Wed, Sep 22, 2021	62.29	62.32	61.38	61.47
7666	NYSE	SR	Tue, Sep 21, 2021	62.27	62.65	61.62	61.74
7665	NYSE	SR	Mon, Sep 20, 2021	62.31	62.60	61.09	61.95
7664	NYSE	SR	Fri, Sep 17, 2021	63.28	63.28	62.20	62.54
7663	NYSE	SR	Thu, Sep 16, 2021	62.00	63.46	61.15	62.97
7662	NYSE	SR	Wed, Sep 15, 2021	62.99	63.09	61.77	61.99
7661	NYSE	SR	Tue, Sep 14, 2021	63.92	64.04	62.20	62.87
7660	NYSE	SR	Mon, Sep 13, 2021	63.99	64.56	63.21	63.74
7659	NYSE	SR	Fri, Sep 10, 2021	65.44	65.57	63.34	63.41
7658	NYSE	SR	Thu, Sep 9, 2021	64.73	65.69	64.35	65.28
7657	NYSE	SR	Wed, Sep 8, 2021	63.94	65.76	63.51	64.90
7656	NYSE	SR	Tue, Sep 7, 2021	66.05	66.19	64.07	64.10
7655	NYSE	SR	Fri, Sep 3, 2021	67.01	67.23	66.15	66.17
7654	NYSE	SR	Thu, Sep 2, 2021	67.51	67.79	67.23	67.34
7653	NYSE	SR	Wed, Sep 1, 2021	67.09	67.76	66.52	67.49
7652	NYSE	SR	Tue, Aug 31, 2021	66.53	66.90	66.38	66.70
7651	NYSE	SR	Mon, Aug 30, 2021	66.63	67.13	66.21	66.69
7650	NYSE	SR	Fri, Aug 27, 2021	66.18	67.06	66.15	66.63
7649	NYSE	SR	Thu, Aug 26, 2021	67.60	67.74	66.14	66.18
7648	NYSE	SR	Wed, Aug 25, 2021	68.94	69.12	67.76	67.76
7647	NYSE	SR	Tue, Aug 24, 2021	69.13	69.13	68.17	68.63
7646	NYSE	SR	Mon, Aug 23, 2021	69.64	69.64	68.79	69.16
7645	NYSE	SR	Fri, Aug 20, 2021	69.11	69.89	68.49	69.60
7644	NYSE	SR	Thu, Aug 19, 2021	69.74	70.45	68.82	69.30
7643	NYSE	SR	Wed, Aug 18, 2021	71.58	72.29	70.30	70.36
7642	NYSE	SR	Tue, Aug 17, 2021	71.70	72.41	71.50	71.88
7641	NYSE	SR	Mon, Aug 16, 2021	72.26	72.91	71.95	72.28
7640	NYSE	SR	Fri, Aug 13, 2021	71.94	72.65	71.44	72.26
7639	NYSE	SR	Thu, Aug 12, 2021	72.34	72.34	71.24	71.58
7638	NYSE	SR	Wed, Aug 11, 2021	71.95	72.37	71.54	72.20
7637	NYSE	SR	Tue, Aug 10, 2021	71.60	71.93	70.89	71.59
7636	NYSE	SR	Mon, Aug 9, 2021	72.49	72.49	71.66	71.86
7635	NYSE	SR	Fri, Aug 6, 2021	73.31	73.57	72.51	72.59
7634	NYSE	SR	Thu, Aug 5, 2021	72.95	74.23	72.30	73.21
7633	NYSE	SR	Wed, Aug 4, 2021	72.68	72.96	71.66	72.92
7632	NYSE	SR	Tue, Aug 3, 2021	72.11	73.33	71.45	73.15
7631	NYSE	SR	Mon, Aug 2, 2021	71.34	72.37	71.30	71.65
7630	NYSE	SR	Fri, Jul 30, 2021	71.93	72.48	70.63	70.95
7629	NYSE	SR	Thu, Jul 29, 2021	72.11	72.11	71.03	71.81
7628	NYSE	SR	Wed, Jul 28, 2021	72.02	72.06	70.99	71.68
7627	NYSE	SR	Tue, Jul 27, 2021	70.49	72.09	70.17	71.87
7626	NYSE	SR	Mon, Jul 26, 2021	70.75	71.59	70.30	70.87
7625	NYSE	SR	Fri, Jul 23, 2021	69.00	70.50	68.85	70.34
7624	NYSE	SR	Thu, Jul 22, 2021	70.29	70.59	68.70	68.77
7623	NYSE	SR	Wed, Jul 21, 2021	71.47	71.62	70.40	70.54
7622	NYSE	SR	Tue, Jul 20, 2021	70.69	72.15	70.67	71.00
7621	NYSE	SR	Mon, Jul 19, 2021	72.48	73.02	70.13	70.74
7620	NYSE	SR	Fri, Jul 16, 2021	74.00	74.46	73.14	73.47
7619	NYSE	SR	Thu, Jul 15, 2021	71.71	73.68	71.71	73.65
7618	NYSE	SR	Wed, Jul 14, 2021	72.37	72.76	71.66	72.00
7617	NYSE	SR	Tue, Jul 13, 2021	72.40	72.89	71.99	72.10
7616	NYSE	SR	Mon, Jul 12, 2021	71.61	72.81	71.35	72.66
7615	NYSE	SR	Fri, Jul 9, 2021	72.20	72.32	71.32	72.16
7614	NYSE	SR	Thu, Jul 8, 2021	71.77	72.32	71.08	71.49
7613	NYSE	SR	Wed, Jul 7, 2021	71.76	72.66	71.76	72.22
7612	NYSE	SR	Tue, Jul 6, 2021	72.76	73.13	71.02	72.11
7611	NYSE	SR	Fri, Jul 2, 2021	73.04	73.28	72.31	72.80
7610	NYSE	SR	Thu, Jul 1, 2021	72.55	73.39	72.15	73.03
7609	NYSE	SR	Wed, Jun 30, 2021	72.29	73.36	71.56	72.27
7608	NYSE	SR	Tue, Jun 29, 2021	73.09	73.55	72.14	72.32
7607	NYSE	SR	Mon, Jun 28, 2021	72.93	73.19	72.32	72.96
7606	NYSE	SR	Fri, Jun 25, 2021	70.85	73.21	70.66	73.17
7605	NYSE	SR	Thu, Jun 24, 2021	70.23	71.09	69.77	71.07
7604	NYSE	SR	Wed, Jun 23, 2021	70.93	71.24	69.88	70.33
7603	NYSE	SR	Tue, Jun 22, 2021	74.50	75.04	70.88	71.18
7602	NYSE	SR	Mon, Jun 21, 2021	73.15	74.77	72.88	74.67
7601	NYSE	SR	Fri, Jun 18, 2021	75.65	75.83	72.50	72.52
7600	NYSE	SR	Thu, Jun 17, 2021	76.39	76.85	75.75	76.01
7599	NYSE	SR	Wed, Jun 16, 2021	75.82	76.34	75.45	76.30
7598	NYSE	SR	Tue, Jun 15, 2021	75.02	76.05	74.84	75.62
7597	NYSE	SR	Mon, Jun 14, 2021	75.74	75.97	75.07	75.40
7596	NYSE	SR	Fri, Jun 11, 2021	75.16	75.69	74.98	75.69
7595	NYSE	SR	Thu, Jun 10, 2021	73.80	75.22	73.22	74.65
7594	NYSE	SR	Wed, Jun 9, 2021	73.20	73.99	72.90	73.26
7593	NYSE	SR	Tue, Jun 8, 2021	72.62	73.14	72.26	73.08
7592	NYSE	SR	Mon, Jun 7, 2021	72.11	72.75	71.85	72.50
7591	NYSE	SR	Fri, Jun 4, 2021	72.95	73.04	72.02	72.07
7590	NYSE	SR	Thu, Jun 3, 2021	72.46	72.96	72.29	72.84
7589	NYSE	SR	Wed, Jun 2, 2021	72.39	73.01	72.13	72.58
7588	NYSE	SR	Tue, Jun 1, 2021	71.88	72.29	71.52	72.20
7587	NYSE	SR	Fri, May 28, 2021	72.02	72.02	71.48	71.66
7586	NYSE	SR	Thu, May 27, 2021	72.87	72.90	71.64	71.77
7585	NYSE	SR	Wed, May 26, 2021	72.03	72.65	71.81	72.35
7584	NYSE	SR	Tue, May 25, 2021	73.19	73.19	71.80	71.89
7583	NYSE	SR	Mon, May 24, 2021	72.83	73.57	72.49	73.13
7582	NYSE	SR	Fri, May 21, 2021	73.21	73.72	72.23	72.74
7581	NYSE	SR	Thu, May 20, 2021	72.55	73.37	72.49	72.92
7580	NYSE	SR	Wed, May 19, 2021	73.18	74.26	72.67	72.80
7579	NYSE	SR	Tue, May 18, 2021	74.06	74.74	73.68	73.72
7578	NYSE	SR	Mon, May 17, 2021	75.13	75.25	74.32	74.48
7577	NYSE	SR	Fri, May 14, 2021	75.85	76.16	75.36	75.47
7576	NYSE	SR	Thu, May 13, 2021	73.85	75.87	73.85	75.50
7575	NYSE	SR	Wed, May 12, 2021	76.83	76.87	73.81	73.99
7574	NYSE	SR	Tue, May 11, 2021	77.52	77.52	76.21	76.59
7573	NYSE	SR	Mon, May 10, 2021	76.29	77.87	76.29	77.29
7572	NYSE	SR	Fri, May 7, 2021	76.52	77.20	75.83	75.89
7571	NYSE	SR	Thu, May 6, 2021	75.73	76.49	75.34	76.41
7570	NYSE	SR	Wed, May 5, 2021	75.73	75.47	74.58	75.30
7569	NYSE	SR	Tue, May 4, 2021	76.01	76.29	75.42	75.88
7568	NYSE	SR	Mon, May 3, 2021	75.84	76.43	75.47	75.90
7567	NYSE	SR	Fri, Apr 30, 2021	74.72	75.97	74.55	75.34
7566	NYSE	SR	Thu, Apr 29, 2021	74.79	75.52	74.61	75.07
7565	NYSE	SR	Wed, Apr 28, 2021	75.09	75.38	74.24	74.46
7564	NYSE	SR	Tue, Apr 27, 2021	75.47	75.61	74.74	75.02
7563	NYSE	SR	Mon, Apr 26, 2021	76.52	76.52	75.42	75.49
7562	NYSE	SR	Fri, Apr 23, 2021	76.85	77.13	76.12	76.37
7561	NYSE	SR	Thu, Apr 22, 2021	77.50	77.50	76.52	76.71
7560	NYSE	SR	Wed, Apr 21, 2021	77.33	77.76	76.60	77.38
7559	NYSE	SR	Tue, Apr 20, 2021	76.79	77.69	76.44	77.48
7558	NYSE	SR	Mon, Apr 19, 2021	77.69	77.85	76.60	77.16
7557	NYSE	SR	Fri, Apr 16, 2021	77.58	77.95	76.70	77.26
7556	NYSE	SR	Thu, Apr 15, 2021	76.29	77.50	75.68	77.40
7555	NYSE	SR	Wed, Apr 14, 2021	76.26	76.93	76.03	76.19
7554	NYSE	SR	Tue, Apr 13, 2021	76.27	76.93	75.89	76.20
7553	NYSE	SR	Mon, Apr 12, 2021	76.54	77.38	76.32	76.79
7552	NYSE	SR	Fri, Apr 9, 2021	75.78	76.46	75.43	76.16
7551	NYSE	SR	Thu, Apr 8, 2021	74.90	75.84	74.79	75.73
7550	NYSE	SR	Wed, Apr 7, 2021	74.59	75.09	74.31	74.74
7549	NYSE	SR	Tue, Apr 6, 2021	73.97	74.53	73.74	74.48
7548	NYSE	SR	Mon, Apr 5, 2021	73.67	74.42	72.70	74.10
7547	NYSE	SR	Thu, Apr 1, 2021	73.85	74.19	73.03	73.37
7546	NYSE	SR	Wed, Mar 31, 2021	73.75	74.33	72.69	73.89
7545	NYSE	SR	Tue, Mar 30, 2021	73.20	74.13	72.79	73.88
7544	NYSE	SR	Mon, Mar 29, 2021	73.64	74.50	72.91	73.62
7543	NYSE	SR	Fri, Mar 26, 2021	73.54	74.12	71.18	74.05
7542	NYSE	SR	Thu, Mar 25, 2021	72.37	73.75	71.56	72.99
7541	NYSE	SR	Wed, Mar 24, 2021	72.20	73.47	71.48	72.26
7540	NYSE	SR	Tue, Mar 23, 2021	71.81	73.27	71.26	71.60
7539	NYSE	SR	Mon, Mar 22, 2021	73.71	73.85	71.58	72.35
7538	NYSE	SR	Fri, Mar 19, 2021	74.34	74.70	72.97	73.74
7537	NYSE	SR	Thu, Mar 18, 2021	73.57	74.28	72.91	74.10
7536	NYSE	SR	Wed, Mar 17, 2021	75.77	75.77	73.03	73.48
7535	NYSE	SR	Tue, Mar 16, 2021	74.23	75.78	74.00	75.53
7534	NYSE	SR	Mon, Mar 15, 2021	75.42	75.69	74.02	74.64
7533	NYSE	SR	Fri, Mar 12, 2021	73.53	75.47	72.85	75.13
7532	NYSE	SR	Thu, Mar 11, 2021	72.11	73.46	71.57	72.87
7531	NYSE	SR	Wed, Mar 10, 2021	71.14	73.10	70.71	72.47
7530	NYSE	SR	Tue, Mar 9, 2021	72.36	73.11	71.49	71.32
7529	NYSE	SR	Mon, Mar 8, 2021	71.31	72.98	69.54	72.77
7528	NYSE	SR	Fri, Mar 5, 2021	68.70	71.78	68.32	70.92
7527	NYSE	SR	Thu, Mar 4, 2021	67.09	68.88	66.99	67.98
7526	NYSE	SR	Wed, Mar 3, 2021	66.83	67.64	66.20	67.28
7525	NYSE	SR	Tue, Mar 2, 2021	66.84	67.33	65.79	66.81
7524	NYSE	SR	Mon, Mar 1, 2021	67.37	67.70	66.88	66.97
7523	NYSE	SR	Fri, Feb 26, 2021	67.98	68.58	66.32	66.42
7522	NYSE	SR	Thu, Feb 25, 2021	68.41	69.15	67.73	67.94
7521	NYSE	SR	Wed, Feb 24, 2021	68.98	68.98	67.84	68.06
7520	NYSE	SR	Tue, Feb 23, 2021	66.41	69.39	66.41	68.69
7519	NYSE	SR	Mon, Feb 22, 2021	67.83	67.83	66.22	66.74
7518	NYSE	SR	Fri, Feb 19, 2021	67.54	68.29	67.12	67.67
7517	NYSE	SR	Thu, Feb 18, 2021	66.57	68.05	66.41	67.61
7516	NYSE	SR	Wed, Feb 17, 2021	64.76	66.52	64.37	66.47
7515	NYSE	SR	Tue, Feb 16, 2021	64.05	64.83	63.63	64.81
7514	NYSE	SR	Fri, Feb 12, 2021	63.83	64.11	63.29	63.97
7513	NYSE	SR	Thu, Feb 11, 2021	63.25	63.85	62.86	63.82
7512	NYSE	SR	Wed, Feb 10, 2021	64.68	64.99	63.22	63.22
7511	NYSE	SR	Tue, Feb 9, 2021	62.92	64.51	62.75	64.24
7510	NYSE	SR	Mon, Feb 8, 2021	65.44	65.61	64.41	64.75
7509	NYSE	SR	Fri, Feb 5, 2021	64.58	65.72	63.68	65.10
7508	NYSE	SR	Thu, Feb 4, 2021	61.92	64.14	61.15	64.02
7507	NYSE	SR	Wed, Feb 3, 2021	62.36	62.71	61.29	62.26
7506	NYSE	SR	Tue, Feb 2, 2021	62.66	63.35	61.91	62.97
7505	NYSE	SR	Mon, Feb 1, 2021	61.19	62.50	60.50	62.35
7504	NYSE	SR	Fri, Jan 29, 2021	60.88	61.36	59.88	61.19
7503	NYSE	SR	Thu, Jan 28, 2021	60.92	63.13	60.42	60.46
7502	NYSE	SR	Wed, Jan 27, 2021	60.00	61.26	59.29	60.89
7501	NYSE	SR	Tue, Jan 26, 2021	61.86	61.86	60.31	60.32
7500	NYSE	SR	Mon, Jan 25, 2021	61.27	61.81	60.44	61.59
7499	NYSE	SR	Fri, Jan 22, 2021	60.73	61.83	60.16	61.75
7498	NYSE	SR	Thu, Jan 21, 2021	61.52	64.54	60.30	61.09
7497	NYSE	SR	Wed, Jan 20, 2021	61.05	61.69	60.14	60.75
7496	NYSE	SR	Tue, Jan 19, 2021	62.27	62.39	60.81	61.16
7495	NYSE	SR	Fri, Jan 15, 2021	60.73	61.91	60.37	61.65
7494	NYSE	SR	Thu, Jan 14, 2021	62.09	62.09	60.97	61.21
7493	NYSE	SR	Wed, Jan 13, 2021	60.92	62.05	60.64	61.54
7492	NYSE	SR	Tue, Jan 12, 2021	61.25	61.27	60.40	61.01
7491	NYSE	SR	Mon, Jan 11, 2021	61.47	62.34	60.71	60.95
7490	NYSE	SR	Fri, Jan 8, 2021	62.21	62.52	61.26	62.13
7489	NYSE	SR	Thu, Jan 7, 2021	63.50	63.51	61.88	62.24
7488	NYSE	SR	Wed, Jan 6, 2021	63.04	64.17	62.92	63.74
7487	NYSE	SR	Tue, Jan 5, 2021	63.78	64.13	62.06	62.39
7486	NYSE	SR	Mon, Jan 4, 2021	64.42	64.42	62.84	63.41
7485	NYSE	SR	Thu, Dec 31, 2020	63.65	64.31	63.19	64.04
7484	NYSE	SR	Wed, Dec 30, 2020	62.97	64.10	62.95	63.37
7483	NYSE	SR	Tue, Dec 29, 2020	64.07	64.35	62.84	62.99
7482	NYSE	SR	Mon, Dec 28, 2020	63.94	64.68	63.52	64.09
7481	NYSE	SR	Thu, Dec 24, 2020	63.28	63.67	62.60	63.56
7480	NYSE	SR	Wed, Dec 23, 2020	63.20	64.13	63.02	63.24
7479	NYSE	SR	Tue, Dec 22, 2020	61.15	63.14	60.82	63.11
7478	NYSE	SR	Mon, Dec 21, 2020	63.38	64.04	60.43	61.23
7477	NYSE	SR	Fri, Dec 18, 2020	66.27	66.47	64.15	64.23
7476	NYSE	SR	Thu, Dec 17, 2020	65.91	66.63	65.86	65.99
7475	NYSE	SR	Wed, Dec 16, 2020	67.84	67.84	65.70	65.85
7474	NYSE	SR	Tue, Dec 15, 2020	65.88	67.46	65.25	67.44
7473	NYSE	SR	Mon, Dec 14, 2020	66.04	66.90	65.56	65.59
7472	NYSE	SR	Fri, Dec 11, 2020	64.57	65.84	64.57	65.30
7471	NYSE	SR	Thu, Dec 10, 2020	64.70	65.33	63.85	64.89
7470	NYSE	SR	Wed, Dec 9, 2020	64.81	65.57	64.61	64.75
7469	NYSE	SR	Tue, Dec 8, 2020	64.00	64.50	63.52	64.29
7468	NYSE	SR	Mon, Dec 7, 2020	64.67	65.61	64.17	64.50
7467	NYSE	SR	Fri, Dec 4, 2020	64.78	65.50	64.35	64.97
7466	NYSE	SR	Thu, Dec 3, 2020	64.09	64.56	63.43	64.28
7465	NYSE	SR	Wed, Dec 2, 2020	63.25	64.21	62.81	64.06
7464	NYSE	SR	Tue, Dec 1, 2020	64.69	64.86	63.31	63.67
7463	NYSE	SR	Mon, Nov 30, 2020	65.10	65.50	63.92	63.96
7462	NYSE	SR	Fri, Nov 27, 2020	66.21	66.73	64.92	65.69
7461	NYSE	SR	Wed, Nov 25, 2020	66.82	67.12	66.01	66.40
7460	NYSE	SR	Tue, Nov 24, 2020	65.13	68.01	64.87	67.36
7459	NYSE	SR	Mon, Nov 23, 2020	64.01	64.76	63.69	64.33
7458	NYSE	SR	Fri, Nov 20, 2020	63.00	63.92	62.84	63.48
7457	NYSE	SR	Thu, Nov 19, 2020	63.74	63.75	61.92	63.39
7456	NYSE	SR	Wed, Nov 18, 2020	64.80	65.45	62.09	63.38
7455	NYSE	SR	Tue, Nov 17, 2020	63.07	65.33	62.50	64.54
7454	NYSE	SR	Mon, Nov 16, 2020	64.54	64.75	62.94	63.76
7453	NYSE	SR	Fri, Nov 13, 2020	61.25	63.41	61.17	63.28
7452	NYSE	SR	Thu, Nov 12, 2020	62.91	62.91	60.39	60.75
7451	NYSE	SR	Wed, Nov 11, 2020	64.25	64.54	63.03	63.58
7450	NYSE	SR	Tue, Nov 10, 2020	62.47	65.20	62.25	64.87
7449	NYSE	SR	Mon, Nov 9, 2020	59.71	62.40	59.30	61.73
7448	NYSE	SR	Fri, Nov 6, 2020	58.85	58.98	57.11	57.21
7447	NYSE	SR	Thu, Nov 5, 2020	58.09	59.55	58.09	58.59
7446	NYSE	SR	Wed, Nov 4, 2020	57.27	58.95	56.73	57.92
7445	NYSE	SR	Tue, Nov 3, 2020	57.90	58.63	57.49	58.01
7444	NYSE	SR	Mon, Nov 2, 2020	56.74	57.33	55.95	57.02
7443	NYSE	SR	Fri, Oct 30, 2020	55.96	56.51	55.55	56.04
7442	NYSE	SR	Thu, Oct 29, 2020	55.02	56.56	53.66	56.16
7441	NYSE	SR	Wed, Oct 28, 2020	56.59	57.27	55.00	55.30
7440	NYSE	SR	Tue, Oct 27, 2020	58.11	58.33	57.50	57.59
7439	NYSE	SR	Mon, Oct 26, 2020	58.29	58.29	57.58	58.19
7438	NYSE	SR	Fri, Oct 23, 2020	59.40	59.75	58.38	58.68
7437	NYSE	SR	Thu, Oct 22, 2020	57.75	58.27	57.12	58.26
7436	NYSE	SR	Wed, Oct 21, 2020	57.16	58.50	57.06	57.57
7435	NYSE	SR	Tue, Oct 20, 2020	57.42	58.13	56.53	57.71
7434	NYSE	SR	Mon, Oct 19, 2020	56.99	57.13	56.56	56.86
7433	NYSE	SR	Fri, Oct 16, 2020	56.96	57.65	56.37	56.95
7432	NYSE	SR	Thu, Oct 15, 2020	55.85	57.41	55.56	57.20
7431	NYSE	SR	Wed, Oct 14, 2020	56.18	57.17	55.98	56.49
7430	NYSE	SR	Tue, Oct 13, 2020	55.87	56.44	55.50	56.32
7429	NYSE	SR	Mon, Oct 12, 2020	55.51	56.30	55.44	56.25
7428	NYSE	SR	Fri, Oct 9, 2020	55.83	56.11	55.54	55.77
7427	NYSE	SR	Thu, Oct 8, 2020	55.33	55.86	54.75	55.80
7426	NYSE	SR	Wed, Oct 7, 2020	54.18	54.96	53.64	54.87
7425	NYSE	SR	Tue, Oct 6, 2020	53.92	55.22	53.44	54.08
7424	NYSE	SR	Mon, Oct 5, 2020	53.59	53.97	52.78	53.53
7423	NYSE	SR	Fri, Oct 2, 2020	52.27	53.52	51.82	53.39
7422	NYSE	SR	Thu, Oct 1, 2020	52.80	53.11	52.28	52.56
7421	NYSE	SR	Wed, Sep 30, 2020	54.10	55.22	52.47	53.20
7420	NYSE	SR	Tue, Sep 29, 2020	52.67	53.24	52.40	52.92
7419	NYSE	SR	Mon, Sep 28, 2020	53.06	53.46	52.42	52.89
7418	NYSE	SR	Fri, Sep 25, 2020	51.72	52.58	51.50	52.52
7417	NYSE	SR	Thu, Sep 24, 2020	51.43	52.31	50.99	51.98
7416	NYSE	SR	Wed, Sep 23, 2020	52.23	52.58	51.45	51.52
7415	NYSE	SR	Tue, Sep 22, 2020	51.69	52.79	51.41	52.31
7414	NYSE	SR	Mon, Sep 21, 2020	51.43	51.76	50.58	51.65
7413	NYSE	SR	Fri, Sep 18, 2020	53.52	53.52	51.54	52.16
7412	NYSE	SR	Thu, Sep 17, 2020	53.08	53.37	52.62	53.26
7411	NYSE	SR	Wed, Sep 16, 2020	52.85	53.77	52.65	53.23
7410	NYSE	SR	Tue, Sep 15, 2020	53.94	54.54	52.62	52.80
7409	NYSE	SR	Mon, Sep 14, 2020	53.80	54.53	53.48	53.71
7408	NYSE	SR	Fri, Sep 11, 2020	54.01	54.07	52.93	53.57
7407	NYSE	SR	Thu, Sep 10, 2020	55.00	55.33	53.57	54.12
7406	NYSE	SR	Wed, Sep 9, 2020	56.14	56.86	55.03	54.93
7405	NYSE	SR	Tue, Sep 8, 2020	57.62	57.62	55.76	56.00
7404	NYSE	SR	Fri, Sep 4, 2020	58.29	58.38	56.97	57.46
7403	NYSE	SR	Thu, Sep 3, 2020	57.95	58.73	57.36	57.69
7402	NYSE	SR	Wed, Sep 2, 2020	57.00	58.49	56.96	57.60
7401	NYSE	SR	Tue, Sep 1, 2020	58.32	58.37	56.86	57.11
7400	NYSE	SR	Mon, Aug 31, 2020	58.05	58.73	57.95	58.21
7399	NYSE	SR	Fri, Aug 28, 2020	57.76	58.39	56.97	58.22
7398	NYSE	SR	Thu, Aug 27, 2020	57.70	58.69	57.07	57.50
7397	NYSE	SR	Wed, Aug 26, 2020	58.56	58.56	57.04	57.34
7396	NYSE	SR	Tue, Aug 25, 2020	59.87	59.87	58.80	58.98
7395	NYSE	SR	Mon, Aug 24, 2020	58.87	59.55	58.27	59.53
7394	NYSE	SR	Fri, Aug 21, 2020	59.31	59.31	58.04	58.68
7393	NYSE	SR	Thu, Aug 20, 2020	59.50	59.92	59.28	59.28
7392	NYSE	SR	Wed, Aug 19, 2020	59.68	60.69	59.44	60.03
7391	NYSE	SR	Tue, Aug 18, 2020	60.38	60.48	59.47	59.59
7390	NYSE	SR	Mon, Aug 17, 2020	60.84	61.17	60.15	60.54
7389	NYSE	SR	Fri, Aug 14, 2020	60.68	61.31	60.11	60.76
7388	NYSE	SR	Thu, Aug 13, 2020	61.88	61.88	60.28	61.19
7387	NYSE	SR	Wed, Aug 12, 2020	63.04	63.07	62.23	62.24
7386	NYSE	SR	Tue, Aug 11, 2020	63.54	63.73	62.30	62.46
7385	NYSE	SR	Mon, Aug 10, 2020	62.39	63.25	62.07	62.31
7384	NYSE	SR	Fri, Aug 7, 2020	60.32	62.43	60.32	62.08
7383	NYSE	SR	Thu, Aug 6, 2020	60.65	61.63	60.55	60.66
7382	NYSE	SR	Wed, Aug 5, 2020	62.79	63.41	59.96	61.00
7381	NYSE	SR	Tue, Aug 4, 2020	61.86	62.68	61.20	62.03
7380	NYSE	SR	Mon, Aug 3, 2020	61.45	62.15	60.31	62.04
7379	NYSE	SR	Fri, Jul 31, 2020	62.43	62.83	60.77	61.66
7378	NYSE	SR	Thu, Jul 30, 2020	63.41	63.41	62.62	62.78
7377	NYSE	SR	Wed, Jul 29, 2020	63.88	64.39	62.98	64.05
7376	NYSE	SR	Tue, Jul 28, 2020	61.92	64.57	61.92	63.78
7375	NYSE	SR	Mon, Jul 27, 2020	63.09	63.10	60.82	61.16
7374	NYSE	SR	Fri, Jul 24, 2020	65.37	66.08	63.30	63.37
7373	NYSE	SR	Thu, Jul 23, 2020	65.05	65.35	64.55	65.00
7372	NYSE	SR	Wed, Jul 22, 2020	63.58	65.45	63.36	65.23
7371	NYSE	SR	Tue, Jul 21, 2020	63.72	64.90	63.48	64.06
7370	NYSE	SR	Mon, Jul 20, 2020	64.06	64.21	62.73	62.73
7369	NYSE	SR	Fri, Jul 17, 2020	64.75	65.20	64.42	64.52
7368	NYSE	SR	Thu, Jul 16, 2020	64.95	65.71	63.76	64.47
7367	NYSE	SR	Wed, Jul 15, 2020	66.09	67.41	64.89	64.91
7366	NYSE	SR	Tue, Jul 14, 2020	65.23	66.22	64.40	64.93
7365	NYSE	SR	Mon, Jul 13, 2020	65.74	67.04	65.15	65.26
7364	NYSE	SR	Fri, Jul 10, 2020	63.47	65.79	63.47	65.55
7363	NYSE	SR	Thu, Jul 9, 2020	64.65	64.65	62.31	63.22
7362	NYSE	SR	Wed, Jul 8, 2020	65.94	66.27	64.99	65.32
7361	NYSE	SR	Tue, Jul 7, 2020	66.13	66.98	65.62	66.35
7360	NYSE	SR	Mon, Jul 6, 2020	67.83	68.37	66.36	67.07
7359	NYSE	SR	Thu, Jul 2, 2020	66.80	67.64	66.75	67.17
7358	NYSE	SR	Wed, Jul 1, 2020	66.16	67.26	65.75	66.59
7357	NYSE	SR	Tue, Jun 30, 2020	64.48	65.98	64.23	65.71
7356	NYSE	SR	Mon, Jun 29, 2020	62.82	64.60	62.52	64.39
7355	NYSE	SR	Fri, Jun 26, 2020	63.60	64.24	62.05	62.17
7354	NYSE	SR	Thu, Jun 25, 2020	63.96	64.29	62.55	63.96
7353	NYSE	SR	Wed, Jun 24, 2020	64.76	65.00	63.31	64.43
7352	NYSE	SR	Tue, Jun 23, 2020	67.15	67.20	64.81	65.65
7351	NYSE	SR	Mon, Jun 22, 2020	65.05	66.63	64.42	66.08
7350	NYSE	SR	Fri, Jun 19, 2020	67.08	67.57	65.37	65.46
7349	NYSE	SR	Thu, Jun 18, 2020	66.65	67.53	65.99	66.63
7348	NYSE	SR	Wed, Jun 17, 2020	69.37	69.39	67.12	67.29
7347	NYSE	SR	Tue, Jun 16, 2020	71.11	71.49	69.23	69.66
7346	NYSE	SR	Mon, Jun 15, 2020	66.00	69.56	65.40	68.84
7345	NYSE	SR	Fri, Jun 12, 2020	69.65	69.65	65.64	67.63
7344	NYSE	SR	Thu, Jun 11, 2020	70.92	71.10	67.67	67.69
7343	NYSE	SR	Wed, Jun 10, 2020	74.00	75.12	72.51	72.60
7342	NYSE	SR	Tue, Jun 9, 2020	75.51	75.85	73.63	74.46
7341	NYSE	SR	Mon, Jun 8, 2020	74.97	76.75	74.28	76.23
7340	NYSE	SR	Fri, Jun 5, 2020	73.81	76.15	73.58	74.28
7339	NYSE	SR	Thu, Jun 4, 2020	73.41	73.45	71.08	72.28
7338	NYSE	SR	Wed, Jun 3, 2020	73.78	75.25	73.74	74.27
7337	NYSE	SR	Tue, Jun 2, 2020	73.69	73.69	72.32	73.00
7336	NYSE	SR	Mon, Jun 1, 2020	73.17	74.05	72.25	73.06
7335	NYSE	SR	Fri, May 29, 2020	71.84	73.33	71.19	72.92
7334	NYSE	SR	Thu, May 28, 2020	74.74	75.00	72.39	72.65
7333	NYSE	SR	Wed, May 27, 2020	73.07	73.95	71.86	73.74
7332	NYSE	SR	Tue, May 26, 2020	73.52	73.77	71.57	71.72
7331	NYSE	SR	Fri, May 22, 2020	70.72	71.65	70.38	71.60
7330	NYSE	SR	Thu, May 21, 2020	70.46	71.45	70.36	70.59
7329	NYSE	SR	Wed, May 20, 2020	70.48	71.46	70.01	70.83
7328	NYSE	SR	Tue, May 19, 2020	71.07	72.03	69.16	69.20
7327	NYSE	SR	Mon, May 18, 2020	69.99	72.26	69.72	71.77
7326	NYSE	SR	Fri, May 15, 2020	68.04	68.04	64.94	67.13
7325	NYSE	SR	Thu, May 14, 2020	67.38	68.02	64.64	67.97
7324	NYSE	SR	Wed, May 13, 2020	68.74	68.82	66.88	68.24
7323	NYSE	SR	Tue, May 12, 2020	71.27	71.77	69.21	69.26
7322	NYSE	SR	Mon, May 11, 2020	72.58	72.58	70.15	71.34
7321	NYSE	SR	Fri, May 8, 2020	72.44	73.86	70.89	73.46
7320	NYSE	SR	Thu, May 7, 2020	70.46	71.60	69.90	70.81
7319	NYSE	SR	Wed, May 6, 2020	72.35	72.35	69.24	69.33
7318	NYSE	SR	Tue, May 5, 2020	72.24	73.05	71.62	72.57
7317	NYSE	SR	Mon, May 4, 2020	69.66	71.33	69.05	71.33
7316	NYSE	SR	Fri, May 1, 2020	71.60	71.87	69.66	70.68
7315	NYSE	SR	Thu, Apr 30, 2020	74.01	74.11	71.33	72.96
7314	NYSE	SR	Wed, Apr 29, 2020	76.15	76.21	73.11	75.18
7313	NYSE	SR	Tue, Apr 28, 2020	75.25	75.76	73.44	73.91
7312	NYSE	SR	Mon, Apr 27, 2020	73.66	74.36	73.21	73.52
7311	NYSE	SR	Fri, Apr 24, 2020	72.56	73.10	71.54	72.70
7310	NYSE	SR	Thu, Apr 23, 2020	73.87	74.29	72.23	72.35
7309	NYSE	SR	Wed, Apr 22, 2020	74.23	74.92	72.86	73.88
7308	NYSE	SR	Tue, Apr 21, 2020	71.57	73.62	71.57	72.57
7307	NYSE	SR	Mon, Apr 20, 2020	75.70	77.12	72.73	73.58
7306	NYSE	SR	Fri, Apr 17, 2020	76.18	77.99	75.59	77.23
7305	NYSE	SR	Thu, Apr 16, 2020	74.17	75.08	72.42	74.67
7304	NYSE	SR	Wed, Apr 15, 2020	75.56	76.83	74.14	74.35
7303	NYSE	SR	Tue, Apr 14, 2020	78.98	79.20	75.71	77.64
7302	NYSE	SR	Mon, Apr 13, 2020	78.27	78.91	75.37	76.39
7301	NYSE	SR	Thu, Apr 9, 2020	77.67	81.47	77.30	79.34
7300	NYSE	SR	Wed, Apr 8, 2020	74.69	76.44	72.46	75.81
7299	NYSE	SR	Tue, Apr 7, 2020	78.49	78.97	73.84	74.70
7298	NYSE	SR	Mon, Apr 6, 2020	72.60	77.48	72.39	76.84
7297	NYSE	SR	Fri, Apr 3, 2020	69.08	70.70	67.65	69.64
7296	NYSE	SR	Thu, Apr 2, 2020	67.72	72.17	67.70	70.13
7295	NYSE	SR	Wed, Apr 1, 2020	71.00	71.91	67.49	68.62
7294	NYSE	SR	Tue, Mar 31, 2020	75.46	75.78	72.92	74.48
7293	NYSE	SR	Mon, Mar 30, 2020	74.47	76.59	73.40	76.29
7292	NYSE	SR	Fri, Mar 27, 2020	69.53	76.11	68.57	72.97
7291	NYSE	SR	Thu, Mar 26, 2020	68.52	73.87	67.90	72.93
7290	NYSE	SR	Wed, Mar 25, 2020	66.13	69.84	62.66	68.00
7289	NYSE	SR	Tue, Mar 24, 2020	62.71	67.26	59.81	67.26
7288	NYSE	SR	Mon, Mar 23, 2020	62.82	63.72	57.37	60.26
7287	NYSE	SR	Fri, Mar 20, 2020	73.84	74.94	62.83	63.50
7286	NYSE	SR	Thu, Mar 19, 2020	76.17	77.55	68.71	73.88
7285	NYSE	SR	Wed, Mar 18, 2020	73.00	76.63	69.42	76.08
7284	NYSE	SR	Tue, Mar 17, 2020	64.25	79.13	63.73	77.57
7283	NYSE	SR	Mon, Mar 16, 2020	60.40	67.21	57.89	63.16
7282	NYSE	SR	Fri, Mar 13, 2020	66.94	67.17	61.32	66.62
7281	NYSE	SR	Thu, Mar 12, 2020	68.78	68.78	62.93	63.79
7280	NYSE	SR	Wed, Mar 11, 2020	75.41	75.89	72.53	73.68
7279	NYSE	SR	Tue, Mar 10, 2020	77.76	78.43	72.84	77.00
7278	NYSE	SR	Mon, Mar 9, 2020	75.00	78.38	74.01	76.36
7277	NYSE	SR	Fri, Mar 6, 2020	77.67	81.63	76.66	81.35
7276	NYSE	SR	Thu, Mar 5, 2020	79.80	80.23	78.50	79.86
7275	NYSE	SR	Wed, Mar 4, 2020	78.88	81.57	78.85	81.24
7274	NYSE	SR	Tue, Mar 3, 2020	79.18	81.19	77.54	77.86
7273	NYSE	SR	Mon, Mar 2, 2020	75.05	79.56	74.92	79.52
7272	NYSE	SR	Fri, Feb 28, 2020	78.02	78.04	73.82	75.05
7271	NYSE	SR	Thu, Feb 27, 2020	81.70	83.36	79.74	79.77
7270	NYSE	SR	Wed, Feb 26, 2020	83.74	84.58	82.30	82.38
7269	NYSE	SR	Tue, Feb 25, 2020	85.81	85.81	83.47	83.51
7268	NYSE	SR	Mon, Feb 24, 2020	86.43	86.43	85.31	85.84
7267	NYSE	SR	Fri, Feb 21, 2020	87.41	87.52	86.82	87.02
7266	NYSE	SR	Thu, Feb 20, 2020	86.85	87.20	86.08	87.18
7265	NYSE	SR	Wed, Feb 19, 2020	87.48	87.65	86.84	87.04
7264	NYSE	SR	Tue, Feb 18, 2020	87.79	87.96	87.10	87.60
7263	NYSE	SR	Fri, Feb 14, 2020	86.99	87.61	86.67	87.58
7262	NYSE	SR	Thu, Feb 13, 2020	85.82	86.73	85.49	86.70
7261	NYSE	SR	Wed, Feb 12, 2020	86.25	86.25	85.24	85.89
7260	NYSE	SR	Tue, Feb 11, 2020	86.61	87.08	85.92	85.95
7259	NYSE	SR	Mon, Feb 10, 2020	86.43	86.58	85.73	86.34
7258	NYSE	SR	Fri, Feb 7, 2020	86.20	86.63	85.78	86.16
7257	NYSE	SR	Thu, Feb 6, 2020	87.18	87.18	85.96	86.19
7256	NYSE	SR	Wed, Feb 5, 2020	84.93	86.95	84.48	86.60
7255	NYSE	SR	Tue, Feb 4, 2020	85.54	85.81	84.63	84.80
7254	NYSE	SR	Mon, Feb 3, 2020	84.54	85.69	84.54	85.48
7253	NYSE	SR	Fri, Jan 31, 2020	84.57	85.27	83.81	84.32
7252	NYSE	SR	Thu, Jan 30, 2020	84.00	84.85	83.93	84.82
7251	NYSE	SR	Wed, Jan 29, 2020	84.54	84.68	83.75	84.34
7250	NYSE	SR	Tue, Jan 28, 2020	84.54	85.13	84.05	84.49
7249	NYSE	SR	Mon, Jan 27, 2020	84.27	84.99	83.82	84.14
7248	NYSE	SR	Fri, Jan 24, 2020	84.38	84.66	83.86	84.58
7247	NYSE	SR	Thu, Jan 23, 2020	83.42	84.45	83.20	84.40
7246	NYSE	SR	Wed, Jan 22, 2020	84.40	84.50	83.27	83.43
7245	NYSE	SR	Tue, Jan 21, 2020	84.15	84.24	83.41	84.13
7244	NYSE	SR	Fri, Jan 17, 2020	84.32	84.47	83.79	84.13
7243	NYSE	SR	Thu, Jan 16, 2020	83.66	84.26	83.29	84.21
7242	NYSE	SR	Wed, Jan 15, 2020	82.29	83.47	82.29	83.37
7241	NYSE	SR	Tue, Jan 14, 2020	82.01	82.28	81.56	82.25
7240	NYSE	SR	Mon, Jan 13, 2020	81.05	81.94	81.03	81.85
7239	NYSE	SR	Fri, Jan 10, 2020	81.15	81.38	80.86	81.05
7238	NYSE	SR	Thu, Jan 9, 2020	81.31	81.63	80.79	81.00
7237	NYSE	SR	Wed, Jan 8, 2020	81.61	81.91	80.89	81.26
7236	NYSE	SR	Tue, Jan 7, 2020	82.45	82.99	82.12	82.28
7235	NYSE	SR	Mon, Jan 6, 2020	82.10	83.23	82.10	82.69
7234	NYSE	SR	Fri, Jan 3, 2020	81.99	83.07	81.99	82.75
7233	NYSE	SR	Thu, Jan 2, 2020	83.48	83.51	81.79	82.52
7232	NYSE	SR	Tue, Dec 31, 2019	83.15	83.60	83.08	83.31
7231	NYSE	SR	Mon, Dec 30, 2019	82.46	83.24	82.38	83.15
7230	NYSE	SR	Fri, Dec 27, 2019	82.53	82.79	82.24	82.72
7229	NYSE	SR	Thu, Dec 26, 2019	82.58	82.85	82.22	82.54
7228	NYSE	SR	Tue, Dec 24, 2019	83.33	83.58	82.48	82.48
7227	NYSE	SR	Mon, Dec 23, 2019	84.37	84.37	82.30	83.26
7226	NYSE	SR	Fri, Dec 20, 2019	84.06	84.47	83.78	84.28
7225	NYSE	SR	Thu, Dec 19, 2019	83.67	84.27	83.64	83.96
7224	NYSE	SR	Wed, Dec 18, 2019	82.18	84.04	81.92	83.88
7223	NYSE	SR	Tue, Dec 17, 2019	80.79	82.17	80.29	82.07
7222	NYSE	SR	Mon, Dec 16, 2019	79.24	80.81	78.98	80.76
7221	NYSE	SR	Fri, Dec 13, 2019	79.52	79.95	78.80	79.86
7220	NYSE	SR	Thu, Dec 12, 2019	79.69	80.22	79.12	79.52
7219	NYSE	SR	Wed, Dec 11, 2019	79.56	80.00	78.92	79.70
7218	NYSE	SR	Tue, Dec 10, 2019	78.32	79.28	78.32	79.26
7217	NYSE	SR	Mon, Dec 9, 2019	79.75	79.75	79.03	78.66
7216	NYSE	SR	Fri, Dec 6, 2019	78.81	79.89	78.67	79.54
7215	NYSE	SR	Thu, Dec 5, 2019	77.75	78.73	77.73	78.71
7214	NYSE	SR	Wed, Dec 4, 2019	77.26	78.39	77.26	78.08
7213	NYSE	SR	Tue, Dec 3, 2019	77.34	77.55	76.75	77.17
7212	NYSE	SR	Mon, Dec 2, 2019	77.28	77.77	77.10	77.29
7211	NYSE	SR	Fri, Nov 29, 2019	77.59	78.23	77.42	77.42
7210	NYSE	SR	Wed, Nov 27, 2019	77.91	78.04	77.32	77.75
7209	NYSE	SR	Tue, Nov 26, 2019	75.78	78.06	75.78	77.81
7208	NYSE	SR	Mon, Nov 25, 2019	77.47	77.77	76.72	76.93
7207	NYSE	SR	Fri, Nov 22, 2019	76.37	77.64	75.84	77.09
7206	NYSE	SR	Thu, Nov 21, 2019	75.19	76.15	74.34	76.07
7205	NYSE	SR	Wed, Nov 20, 2019	80.24	80.24	74.34	75.54
7204	NYSE	SR	Tue, Nov 19, 2019	80.50	81.03	80.00	80.31
7203	NYSE	SR	Mon, Nov 18, 2019	80.67	81.35	80.17	80.35
7202	NYSE	SR	Fri, Nov 15, 2019	80.78	80.99	80.26	80.61
7201	NYSE	SR	Thu, Nov 14, 2019	81.07	81.31	80.62	80.79
7200	NYSE	SR	Wed, Nov 13, 2019	80.40	81.33	80.40	80.82
7199	NYSE	SR	Tue, Nov 12, 2019	80.89	81.14	80.39	80.61
7198	NYSE	SR	Mon, Nov 11, 2019	80.21	80.95	80.21	80.90
7197	NYSE	SR	Fri, Nov 8, 2019	80.87	81.45	79.90	80.38
7196	NYSE	SR	Thu, Nov 7, 2019	82.38	82.67	80.60	81.34
7195	NYSE	SR	Wed, Nov 6, 2019	82.63	83.34	82.17	82.45
7194	NYSE	SR	Tue, Nov 5, 2019	82.45	83.13	81.90	82.57
7193	NYSE	SR	Mon, Nov 4, 2019	84.33	84.45	82.31	82.67
7192	NYSE	SR	Fri, Nov 1, 2019	84.08	84.60	83.83	84.22
7191	NYSE	SR	Thu, Oct 31, 2019	84.14	84.40	83.58	84.06
7190	NYSE	SR	Wed, Oct 30, 2019	83.34	84.12	83.03	84.03
7189	NYSE	SR	Tue, Oct 29, 2019	83.35	83.54	82.59	83.44
7188	NYSE	SR	Mon, Oct 28, 2019	83.75	84.28	83.07	83.09
7187	NYSE	SR	Fri, Oct 25, 2019	84.99	84.99	84.10	84.14
7186	NYSE	SR	Thu, Oct 24, 2019	84.81	84.94	84.54	84.75
7185	NYSE	SR	Wed, Oct 23, 2019	84.37	84.89	84.33	84.71
7184	NYSE	SR	Tue, Oct 22, 2019	84.38	85.16	84.14	84.22
7183	NYSE	SR	Mon, Oct 21, 2019	84.09	84.56	83.82	84.16
7182	NYSE	SR	Fri, Oct 18, 2019	84.07	84.59	83.96	84.25
7181	NYSE	SR	Thu, Oct 17, 2019	83.66	84.70	83.53	84.31
7180	NYSE	SR	Wed, Oct 16, 2019	83.95	84.11	83.36	83.72
7179	NYSE	SR	Tue, Oct 15, 2019	84.25	84.61	83.66	84.04
7178	NYSE	SR	Mon, Oct 14, 2019	85.51	86.03	84.28	84.47
7177	NYSE	SR	Fri, Oct 11, 2019	84.94	86.02	84.66	85.51
7176	NYSE	SR	Thu, Oct 10, 2019	84.58	85.03	84.14	84.79
7175	NYSE	SR	Wed, Oct 9, 2019	85.01	85.10	84.31	84.76
7174	NYSE	SR	Tue, Oct 8, 2019	85.27	85.73	84.47	84.70
7173	NYSE	SR	Mon, Oct 7, 2019	85.37	85.79	84.74	85.56
7172	NYSE	SR	Fri, Oct 4, 2019	85.44	85.85	84.90	85.62
7171	NYSE	SR	Thu, Oct 3, 2019	85.22	86.26	84.31	85.22
7170	NYSE	SR	Wed, Oct 2, 2019	86.23	86.23	84.77	85.27
7169	NYSE	SR	Tue, Oct 1, 2019	87.11	87.24	85.92	86.15
7168	NYSE	SR	Mon, Sep 30, 2019	86.46	87.45	86.46	87.24
7167	NYSE	SR	Fri, Sep 27, 2019	87.11	87.36	86.07	86.58
7166	NYSE	SR	Thu, Sep 26, 2019	87.24	87.70	86.79	87.18
7165	NYSE	SR	Wed, Sep 25, 2019	87.14	87.66	86.81	87.00
7164	NYSE	SR	Tue, Sep 24, 2019	86.48	87.25	86.48	87.17
7163	NYSE	SR	Mon, Sep 23, 2019	86.53	87.36	85.93	86.14
7162	NYSE	SR	Fri, Sep 20, 2019	86.60	86.98	85.91	86.27
7161	NYSE	SR	Thu, Sep 19, 2019	87.13	88.00	86.53	86.74
7160	NYSE	SR	Wed, Sep 18, 2019	86.72	86.91	85.33	86.43
7159	NYSE	SR	Tue, Sep 17, 2019	86.17	87.04	85.73	86.26
7158	NYSE	SR	Mon, Sep 16, 2019	87.34	87.51	86.20	86.20
7157	NYSE	SR	Fri, Sep 13, 2019	86.53	87.07	85.79	86.99
7156	NYSE	SR	Thu, Sep 12, 2019	87.00	87.00	86.10	86.48
7155	NYSE	SR	Wed, Sep 11, 2019	83.03	86.47	81.23	86.44
7154	NYSE	SR	Tue, Sep 10, 2019	84.03	84.99	83.42	84.59
7153	NYSE	SR	Mon, Sep 9, 2019	84.91	85.03	84.11	84.02
7152	NYSE	SR	Fri, Sep 6, 2019	85.90	85.90	84.98	85.27
7151	NYSE	SR	Thu, Sep 5, 2019	85.31	86.48	85.05	85.74
7150	NYSE	SR	Wed, Sep 4, 2019	86.14	86.25	85.15	85.65
7149	NYSE	SR	Tue, Sep 3, 2019	84.86	85.84	84.71	85.71
7148	NYSE	SR	Fri, Aug 30, 2019	84.56	85.22	83.58	84.90
7147	NYSE	SR	Thu, Aug 29, 2019	83.66	84.60	83.43	84.54
7146	NYSE	SR	Wed, Aug 28, 2019	82.19	83.45	82.18	83.31
7145	NYSE	SR	Tue, Aug 27, 2019	82.33	83.00	82.02	82.11
7144	NYSE	SR	Mon, Aug 26, 2019	80.36	81.83	80.36	81.80
7143	NYSE	SR	Fri, Aug 23, 2019	82.17	83.15	79.90	80.11
7142	NYSE	SR	Thu, Aug 22, 2019	82.21	82.59	81.34	82.12
7141	NYSE	SR	Wed, Aug 21, 2019	81.77	82.22	81.32	82.02
7140	NYSE	SR	Tue, Aug 20, 2019	82.82	82.88	81.38	81.66
7139	NYSE	SR	Mon, Aug 19, 2019	82.71	83.09	81.61	82.74
7138	NYSE	SR	Fri, Aug 16, 2019	81.34	82.69	81.17	82.59
7137	NYSE	SR	Thu, Aug 15, 2019	80.26	81.86	79.95	81.40
7136	NYSE	SR	Wed, Aug 14, 2019	80.83	81.39	79.99	80.25
7135	NYSE	SR	Tue, Aug 13, 2019	81.00	81.68	80.40	81.09
7134	NYSE	SR	Mon, Aug 12, 2019	81.13	82.25	80.43	80.59
7133	NYSE	SR	Fri, Aug 9, 2019	81.82	82.56	81.22	81.30
7132	NYSE	SR	Thu, Aug 8, 2019	80.88	82.21	80.11	82.20
7131	NYSE	SR	Wed, Aug 7, 2019	80.33	81.40	79.81	80.77
7130	NYSE	SR	Tue, Aug 6, 2019	79.85	80.69	79.21	80.38
7129	NYSE	SR	Mon, Aug 5, 2019	81.36	81.36	79.32	79.96
7128	NYSE	SR	Fri, Aug 2, 2019	81.72	82.70	81.34	81.64
7127	NYSE	SR	Thu, Aug 1, 2019	82.36	82.99	81.90	82.16
7126	NYSE	SR	Wed, Jul 31, 2019	83.59	84.46	81.93	82.41
7125	NYSE	SR	Tue, Jul 30, 2019	80.75	85.74	80.75	83.55
7124	NYSE	SR	Mon, Jul 29, 2019	85.56	86.07	85.17	85.69
7123	NYSE	SR	Fri, Jul 26, 2019	84.27	85.62	84.27	85.32
7122	NYSE	SR	Thu, Jul 25, 2019	85.39	86.08	84.35	84.49
7121	NYSE	SR	Wed, Jul 24, 2019	84.92	85.43	84.26	85.38
7120	NYSE	SR	Tue, Jul 23, 2019	84.72	84.97	84.07	84.87
7119	NYSE	SR	Mon, Jul 22, 2019	85.07	85.46	84.30	84.70
7118	NYSE	SR	Fri, Jul 19, 2019	85.53	86.34	84.90	84.95
7117	NYSE	SR	Thu, Jul 18, 2019	85.37	86.07	84.76	86.01
7116	NYSE	SR	Wed, Jul 17, 2019	85.11	85.83	84.72	85.54
7115	NYSE	SR	Tue, Jul 16, 2019	84.62	85.17	84.19	84.99
7114	NYSE	SR	Mon, Jul 15, 2019	85.36	85.53	84.62	84.71
7113	NYSE	SR	Fri, Jul 12, 2019	85.63	85.81	84.50	85.25
7112	NYSE	SR	Thu, Jul 11, 2019	85.09	85.64	84.81	85.47
7111	NYSE	SR	Wed, Jul 10, 2019	85.76	86.04	85.23	85.37
7110	NYSE	SR	Tue, Jul 9, 2019	84.98	85.52	84.43	85.47
7109	NYSE	SR	Mon, Jul 8, 2019	85.64	86.21	84.57	84.96
7108	NYSE	SR	Fri, Jul 5, 2019	84.93	85.56	84.11	85.49
7107	NYSE	SR	Wed, Jul 3, 2019	84.89	85.80	84.64	85.40
7106	NYSE	SR	Tue, Jul 2, 2019	83.76	84.95	83.53	84.64
7105	NYSE	SR	Mon, Jul 1, 2019	83.73	84.07	82.82	83.62
7104	NYSE	SR	Fri, Jun 28, 2019	83.70	84.66	83.62	83.92
7103	NYSE	SR	Thu, Jun 27, 2019	83.24	83.75	82.69	83.73
7102	NYSE	SR	Wed, Jun 26, 2019	84.98	85.42	83.06	83.08
7101	NYSE	SR	Tue, Jun 25, 2019	85.15	85.86	85.02	85.08
7100	NYSE	SR	Mon, Jun 24, 2019	85.69	85.69	84.91	85.06
7099	NYSE	SR	Fri, Jun 21, 2019	84.77	85.49	84.46	85.49
7098	NYSE	SR	Thu, Jun 20, 2019	85.19	85.56	84.13	85.34
7097	NYSE	SR	Wed, Jun 19, 2019	83.79	85.01	83.35	84.75
7096	NYSE	SR	Tue, Jun 18, 2019	84.48	84.77	83.28	83.98
7095	NYSE	SR	Mon, Jun 17, 2019	84.72	84.95	83.64	84.22
7094	NYSE	SR	Fri, Jun 14, 2019	84.58	85.25	83.76	84.72
7093	NYSE	SR	Thu, Jun 13, 2019	84.91	85.25	84.16	84.74
7092	NYSE	SR	Wed, Jun 12, 2019	83.89	84.75	83.89	84.70
7091	NYSE	SR	Tue, Jun 11, 2019	83.76	84.06	82.85	83.43
7090	NYSE	SR	Mon, Jun 10, 2019	84.63	85.09	83.20	83.87
7089	NYSE	SR	Fri, Jun 7, 2019	85.08	86.43	84.98	84.65
7088	NYSE	SR	Thu, Jun 6, 2019	85.16	85.66	84.62	85.13
7087	NYSE	SR	Wed, Jun 5, 2019	84.16	85.85	83.72	85.32
7086	NYSE	SR	Tue, Jun 4, 2019	84.12	84.38	82.93	84.16
7085	NYSE	SR	Mon, Jun 3, 2019	83.43	84.67	82.99	84.47
7084	NYSE	SR	Fri, May 31, 2019	82.06	83.42	81.62	83.32
7083	NYSE	SR	Thu, May 30, 2019	82.95	83.15	81.68	82.24
7082	NYSE	SR	Wed, May 29, 2019	84.37	84.37	82.58	82.86
7081	NYSE	SR	Tue, May 28, 2019	85.67	85.67	84.37	84.40
7080	NYSE	SR	Fri, May 24, 2019	85.41	86.15	85.12	85.71
7079	NYSE	SR	Thu, May 23, 2019	85.44	85.92	85.07	85.89
7078	NYSE	SR	Wed, May 22, 2019	85.48	85.77	85.01	85.61
7077	NYSE	SR	Tue, May 21, 2019	85.71	86.07	85.02	85.42
7076	NYSE	SR	Mon, May 20, 2019	86.11	86.47	85.25	85.75
7075	NYSE	SR	Fri, May 17, 2019	85.75	87.13	85.32	86.11
7074	NYSE	SR	Thu, May 16, 2019	84.68	86.15	84.68	85.95
7073	NYSE	SR	Wed, May 15, 2019	85.22	86.30	84.85	84.90
7072	NYSE	SR	Tue, May 14, 2019	85.55	85.73	84.90	85.32
7071	NYSE	SR	Mon, May 13, 2019	84.34	85.85	84.34	85.75
7070	NYSE	SR	Fri, May 10, 2019	83.35	85.07	83.11	85.04
7069	NYSE	SR	Thu, May 9, 2019	83.47	83.95	82.97	83.54
7068	NYSE	SR	Wed, May 8, 2019	84.61	84.71	83.47	83.52
7067	NYSE	SR	Tue, May 7, 2019	85.04	85.75	84.16	84.67
7066	NYSE	SR	Mon, May 6, 2019	85.37	86.22	85.18	85.32
7065	NYSE	SR	Fri, May 3, 2019	84.86	86.26	84.80	85.55
7064	NYSE	SR	Thu, May 2, 2019	85.13	85.84	84.06	84.55
7063	NYSE	SR	Wed, May 1, 2019	84.66	86.76	83.41	85.04
7062	NYSE	SR	Tue, Apr 30, 2019	82.96	84.54	82.96	84.19
7061	NYSE	SR	Mon, Apr 29, 2019	82.55	82.95	82.52	82.85
7060	NYSE	SR	Fri, Apr 26, 2019	82.96	83.33	82.77	82.81
7059	NYSE	SR	Thu, Apr 25, 2019	81.86	82.74	81.86	82.65
7058	NYSE	SR	Wed, Apr 24, 2019	81.84	82.73	81.74	82.34
7057	NYSE	SR	Tue, Apr 23, 2019	81.18	82.23	81.00	81.87
7056	NYSE	SR	Mon, Apr 22, 2019	81.38	81.70	80.75	80.91
7055	NYSE	SR	Thu, Apr 18, 2019	81.07	81.59	80.65	81.49
7054	NYSE	SR	Wed, Apr 17, 2019	81.24	81.43	80.69	80.88
7053	NYSE	SR	Tue, Apr 16, 2019	82.28	83.02	81.21	81.23
7052	NYSE	SR	Mon, Apr 15, 2019	82.20	82.55	82.11	82.37
7051	NYSE	SR	Fri, Apr 12, 2019	81.87	82.18	81.46	82.03
7050	NYSE	SR	Thu, Apr 11, 2019	81.56	82.15	81.54	81.96
7049	NYSE	SR	Wed, Apr 10, 2019	81.74	82.51	81.57	81.72
7048	NYSE	SR	Tue, Apr 9, 2019	82.17	82.21	81.46	81.55
7047	NYSE	SR	Mon, Apr 8, 2019	82.29	82.35	81.83	82.05
7046	NYSE	SR	Fri, Apr 5, 2019	81.42	82.73	80.93	82.72
7045	NYSE	SR	Thu, Apr 4, 2019	82.29	82.29	81.05	81.40
7044	NYSE	SR	Wed, Apr 3, 2019	81.18	81.98	80.53	81.98
7043	NYSE	SR	Tue, Apr 2, 2019	82.03	82.03	80.93	81.04
7042	NYSE	SR	Mon, Apr 1, 2019	82.20	82.45	81.43	81.98
7041	NYSE	SR	Fri, Mar 29, 2019	82.21	82.41	81.78	82.29
7040	NYSE	SR	Thu, Mar 28, 2019	82.53	82.71	81.51	82.07
7039	NYSE	SR	Wed, Mar 27, 2019	82.87	82.90	81.94	82.38
7038	NYSE	SR	Tue, Mar 26, 2019	82.61	83.28	82.41	82.82
7037	NYSE	SR	Mon, Mar 25, 2019	81.26	82.53	80.72	82.46
7036	NYSE	SR	Fri, Mar 22, 2019	81.50	82.41	81.05	81.21
7035	NYSE	SR	Thu, Mar 21, 2019	80.32	81.52	80.32	81.50
7034	NYSE	SR	Wed, Mar 20, 2019	79.92	81.13	79.34	80.43
7033	NYSE	SR	Tue, Mar 19, 2019	80.75	80.75	79.63	79.93
7032	NYSE	SR	Mon, Mar 18, 2019	80.00	81.06	79.69	80.72
7031	NYSE	SR	Fri, Mar 15, 2019	80.52	81.29	79.74	80.26
7030	NYSE	SR	Thu, Mar 14, 2019	80.60	81.18	80.01	80.03
7029	NYSE	SR	Wed, Mar 13, 2019	80.16	80.94	79.98	80.51
7028	NYSE	SR	Tue, Mar 12, 2019	79.89	80.60	79.83	80.23
7027	NYSE	SR	Mon, Mar 11, 2019	79.30	79.96	79.30	79.78
7026	NYSE	SR	Fri, Mar 8, 2019	78.94	79.52	78.76	79.19
7025	NYSE	SR	Thu, Mar 7, 2019	79.82	80.55	79.13	78.80
7024	NYSE	SR	Wed, Mar 6, 2019	79.52	79.83	79.03	79.61
7023	NYSE	SR	Tue, Mar 5, 2019	79.60	80.00	79.34	79.47
7022	NYSE	SR	Mon, Mar 4, 2019	79.37	79.73	78.65	79.72
7021	NYSE	SR	Fri, Mar 1, 2019	79.48	79.81	78.56	79.28
7020	NYSE	SR	Thu, Feb 28, 2019	78.61	79.66	78.11	79.32
7019	NYSE	SR	Wed, Feb 27, 2019	77.30	78.89	77.30	78.82
7018	NYSE	SR	Tue, Feb 26, 2019	77.70	78.12	77.30	77.62
7017	NYSE	SR	Mon, Feb 25, 2019	78.20	78.39	77.17	77.46
7016	NYSE	SR	Fri, Feb 22, 2019	78.04	78.85	77.77	78.36
7015	NYSE	SR	Thu, Feb 21, 2019	77.07	77.87	76.50	77.83
7014	NYSE	SR	Wed, Feb 20, 2019	76.93	77.53	76.48	77.27
7013	NYSE	SR	Tue, Feb 19, 2019	76.69	77.44	76.52	76.86
7012	NYSE	SR	Fri, Feb 15, 2019	75.41	77.18	75.41	76.61
7011	NYSE	SR	Thu, Feb 14, 2019	76.16	76.69	75.30	75.34
7010	NYSE	SR	Wed, Feb 13, 2019	76.74	76.91	76.25	76.66
7009	NYSE	SR	Tue, Feb 12, 2019	77.43	77.55	76.52	76.94
7008	NYSE	SR	Mon, Feb 11, 2019	76.96	77.37	75.79	77.18
7007	NYSE	SR	Fri, Feb 8, 2019	78.12	78.61	77.69	78.55
7006	NYSE	SR	Thu, Feb 7, 2019	77.94	78.28	77.09	78.03
7005	NYSE	SR	Wed, Feb 6, 2019	74.53	78.67	74.00	77.94
7004	NYSE	SR	Tue, Feb 5, 2019	79.00	79.27	78.41	78.76
7003	NYSE	SR	Mon, Feb 4, 2019	78.63	79.00	77.72	78.99
7002	NYSE	SR	Fri, Feb 1, 2019	79.25	79.25	77.91	78.69
7001	NYSE	SR	Thu, Jan 31, 2019	77.78	79.54	77.78	79.37
7000	NYSE	SR	Wed, Jan 30, 2019	76.54	78.07	76.40	77.76
6999	NYSE	SR	Tue, Jan 29, 2019	77.24	77.66	76.59	76.61
6998	NYSE	SR	Mon, Jan 28, 2019	77.01	77.28	75.86	76.95
6997	NYSE	SR	Fri, Jan 25, 2019	77.61	77.83	76.83	77.03
6996	NYSE	SR	Thu, Jan 24, 2019	77.19	77.65	76.23	77.63
6995	NYSE	SR	Wed, Jan 23, 2019	75.75	77.01	74.86	76.88
6994	NYSE	SR	Tue, Jan 22, 2019	77.42	78.04	76.86	77.16
6993	NYSE	SR	Fri, Jan 18, 2019	76.82	77.87	76.56	77.36
6992	NYSE	SR	Thu, Jan 17, 2019	75.54	76.86	75.51	76.73
6991	NYSE	SR	Wed, Jan 16, 2019	74.83	75.76	74.60	75.65
6990	NYSE	SR	Tue, Jan 15, 2019	74.03	75.07	73.81	74.56
6989	NYSE	SR	Mon, Jan 14, 2019	73.93	74.17	73.42	73.98
6988	NYSE	SR	Fri, Jan 11, 2019	74.58	74.95	73.81	74.25
6987	NYSE	SR	Thu, Jan 10, 2019	73.89	74.75	73.34	74.69
6986	NYSE	SR	Wed, Jan 9, 2019	73.99	74.60	73.36	73.65
6985	NYSE	SR	Tue, Jan 8, 2019	73.25	74.55	72.95	74.36
6984	NYSE	SR	Mon, Jan 7, 2019	72.72	73.72	72.55	73.09
6983	NYSE	SR	Fri, Jan 4, 2019	72.66	74.19	72.37	73.78
6982	NYSE	SR	Thu, Jan 3, 2019	72.33	73.57	71.92	72.71
6981	NYSE	SR	Wed, Jan 2, 2019	73.61	73.62	71.67	72.41
6980	NYSE	SR	Mon, Dec 31, 2018	73.65	74.22	72.98	74.08
6979	NYSE	SR	Fri, Dec 28, 2018	73.70	74.46	72.83	73.64
6978	NYSE	SR	Thu, Dec 27, 2018	71.99	73.30	71.01	73.24
6977	NYSE	SR	Wed, Dec 26, 2018	71.40	72.88	70.53	72.41
6976	NYSE	SR	Mon, Dec 24, 2018	75.26	75.49	71.09	71.15
6975	NYSE	SR	Fri, Dec 21, 2018	75.87	77.89	75.17	75.21
6974	NYSE	SR	Thu, Dec 20, 2018	75.46	76.83	74.84	75.84
6973	NYSE	SR	Wed, Dec 19, 2018	75.90	77.20	75.20	75.68
6972	NYSE	SR	Tue, Dec 18, 2018	76.68	77.50	75.59	75.86
6971	NYSE	SR	Mon, Dec 17, 2018	79.19	79.66	75.96	76.45
6970	NYSE	SR	Fri, Dec 14, 2018	79.77	79.98	78.75	79.32
6969	NYSE	SR	Thu, Dec 13, 2018	79.28	80.43	79.28	79.89
6968	NYSE	SR	Wed, Dec 12, 2018	79.45	80.01	79.08	79.55
6967	NYSE	SR	Tue, Dec 11, 2018	79.75	80.04	78.72	79.28
6966	NYSE	SR	Mon, Dec 10, 2018	79.01	79.71	77.45	79.45
6965	NYSE	SR	Fri, Dec 7, 2018	79.22	80.23	78.59	78.88
6964	NYSE	SR	Thu, Dec 6, 2018	77.62	79.30	77.01	79.24
6963	NYSE	SR	Tue, Dec 4, 2018	79.11	79.89	76.89	77.36
6962	NYSE	SR	Mon, Dec 3, 2018	78.93	79.28	77.84	79.14
6961	NYSE	SR	Fri, Nov 30, 2018	77.27	79.11	76.89	78.91
6960	NYSE	SR	Thu, Nov 29, 2018	78.72	79.63	77.14	77.28
6959	NYSE	SR	Wed, Nov 28, 2018	79.75	79.93	78.77	78.88
6958	NYSE	SR	Tue, Nov 27, 2018	79.28	79.85	79.06	79.56
6957	NYSE	SR	Mon, Nov 26, 2018	79.13	79.59	78.72	79.51
6956	NYSE	SR	Fri, Nov 23, 2018	78.60	79.36	78.36	78.89
6955	NYSE	SR	Wed, Nov 21, 2018	79.54	79.61	78.18	78.55
6954	NYSE	SR	Tue, Nov 20, 2018	80.80	81.13	79.11	79.52
6953	NYSE	SR	Mon, Nov 19, 2018	77.87	80.78	77.87	80.37
6952	NYSE	SR	Fri, Nov 16, 2018	76.78	79.02	76.07	78.88
6951	NYSE	SR	Thu, Nov 15, 2018	76.93	77.22	73.93	76.59
6950	NYSE	SR	Wed, Nov 14, 2018	76.23	77.00	75.88	75.94
6949	NYSE	SR	Tue, Nov 13, 2018	76.28	76.62	75.45	76.23
6948	NYSE	SR	Mon, Nov 12, 2018	75.98	77.57	75.82	76.12
6947	NYSE	SR	Fri, Nov 9, 2018	75.90	76.76	75.54	76.12
6946	NYSE	SR	Thu, Nov 8, 2018	75.52	75.88	74.40	75.87
6945	NYSE	SR	Wed, Nov 7, 2018	74.55	75.77	74.31	75.52
6944	NYSE	SR	Tue, Nov 6, 2018	73.26	74.64	73.26	74.59
6943	NYSE	SR	Mon, Nov 5, 2018	72.01	73.37	71.82	73.31
6942	NYSE	SR	Fri, Nov 2, 2018	72.52	72.90	71.25	71.79
6941	NYSE	SR	Thu, Nov 1, 2018	72.71	72.90	71.91	72.50
6940	NYSE	SR	Wed, Oct 31, 2018	73.97	73.97	72.36	72.58
6939	NYSE	SR	Tue, Oct 30, 2018	73.85	74.88	73.02	73.92
6938	NYSE	SR	Mon, Oct 29, 2018	73.03	74.44	73.03	73.73
6937	NYSE	SR	Fri, Oct 26, 2018	73.97	74.27	72.78	73.27
6936	NYSE	SR	Thu, Oct 25, 2018	75.28	75.55	73.53	73.95
6935	NYSE	SR	Wed, Oct 24, 2018	74.80	76.34	74.41	75.34
6934	NYSE	SR	Tue, Oct 23, 2018	74.76	75.18	74.07	74.49
6933	NYSE	SR	Mon, Oct 22, 2018	75.47	75.87	74.78	74.86
6932	NYSE	SR	Fri, Oct 19, 2018	73.75	75.49	73.75	75.27
6931	NYSE	SR	Thu, Oct 18, 2018	73.90	74.60	73.36	73.99
6930	NYSE	SR	Wed, Oct 17, 2018	73.73	73.99	73.00	73.88
6929	NYSE	SR	Tue, Oct 16, 2018	72.22	73.80	72.00	73.63
6928	NYSE	SR	Mon, Oct 15, 2018	71.59	72.69	71.25	72.28
6927	NYSE	SR	Fri, Oct 12, 2018	73.40	73.40	70.92	71.62
6926	NYSE	SR	Thu, Oct 11, 2018	74.28	74.46	72.91	72.98
6925	NYSE	SR	Wed, Oct 10, 2018	74.25	75.98	74.03	74.46
6924	NYSE	SR	Tue, Oct 9, 2018	74.56	75.29	74.03	74.45
6923	NYSE	SR	Mon, Oct 8, 2018	73.51	74.87	73.41	74.28
6922	NYSE	SR	Fri, Oct 5, 2018	72.55	73.70	72.55	73.35
6921	NYSE	SR	Thu, Oct 4, 2018	71.66	72.60	70.73	72.44
6920	NYSE	SR	Wed, Oct 3, 2018	72.91	73.31	71.46	71.97
6919	NYSE	SR	Tue, Oct 2, 2018	72.22	73.22	72.22	72.88
6918	NYSE	SR	Mon, Oct 1, 2018	73.52	73.68	72.07	72.07
6917	NYSE	SR	Fri, Sep 28, 2018	72.60	73.70	72.30	73.55
6916	NYSE	SR	Thu, Sep 27, 2018	72.00	73.30	72.00	72.55
6915	NYSE	SR	Wed, Sep 26, 2018	73.00	73.35	71.90	72.05
6914	NYSE	SR	Tue, Sep 25, 2018	73.55	73.55	72.55	72.85
6913	NYSE	SR	Mon, Sep 24, 2018	74.45	74.45	73.30	73.60
6912	NYSE	SR	Fri, Sep 21, 2018	74.45	75.10	74.30	74.55
6911	NYSE	SR	Thu, Sep 20, 2018	74.20	74.85	73.65	74.70
6910	NYSE	SR	Wed, Sep 19, 2018	76.05	76.05	73.70	74.20
6909	NYSE	SR	Tue, Sep 18, 2018	76.50	76.68	75.95	76.15
6908	NYSE	SR	Mon, Sep 17, 2018	76.15	76.80	75.66	76.55
6907	NYSE	SR	Fri, Sep 14, 2018	75.95	76.35	75.33	76.05
6906	NYSE	SR	Thu, Sep 13, 2018	75.40	76.25	74.65	76.20
6905	NYSE	SR	Wed, Sep 12, 2018	75.45	75.75	74.95	75.25
6904	NYSE	SR	Tue, Sep 11, 2018	75.25	75.70	75.00	75.35
6903	NYSE	SR	Mon, Sep 10, 2018	74.90	75.75	74.90	75.05
6902	NYSE	SR	Fri, Sep 7, 2018	76.45	76.55	75.50	75.70
6901	NYSE	SR	Thu, Sep 6, 2018	76.25	76.75	76.05	76.55
6900	NYSE	SR	Wed, Sep 5, 2018	74.75	76.23	74.70	76.15
6899	NYSE	SR	Tue, Sep 4, 2018	74.55	75.10	74.45	74.70
6898	NYSE	SR	Fri, Aug 31, 2018	74.40	74.80	74.20	74.55
6897	NYSE	SR	Thu, Aug 30, 2018	74.80	74.95	74.35	74.45
6896	NYSE	SR	Wed, Aug 29, 2018	74.60	74.80	74.25	74.70
6895	NYSE	SR	Tue, Aug 28, 2018	74.85	75.00	74.20	74.45
6894	NYSE	SR	Mon, Aug 27, 2018	75.70	76.00	74.55	74.80
6893	NYSE	SR	Fri, Aug 24, 2018	75.70	75.85	75.25	75.65
6892	NYSE	SR	Thu, Aug 23, 2018	75.95	76.50	75.55	75.60
6891	NYSE	SR	Wed, Aug 22, 2018	76.45	76.45	75.60	75.80
6890	NYSE	SR	Tue, Aug 21, 2018	76.55	77.00	75.85	76.60
6889	NYSE	SR	Mon, Aug 20, 2018	77.05	77.22	76.40	76.55
6888	NYSE	SR	Fri, Aug 17, 2018	76.80	77.30	76.55	76.80
6887	NYSE	SR	Thu, Aug 16, 2018	75.70	76.90	75.65	76.90
6886	NYSE	SR	Wed, Aug 15, 2018	75.15	76.15	75.10	75.75
6885	NYSE	SR	Tue, Aug 14, 2018	74.55	75.45	74.45	74.80
6884	NYSE	SR	Mon, Aug 13, 2018	74.90	74.95	74.10	74.45
6883	NYSE	SR	Fri, Aug 10, 2018	75.05	75.95	74.70	74.75
6882	NYSE	SR	Thu, Aug 9, 2018	74.50	75.20	74.20	75.00
6881	NYSE	SR	Wed, Aug 8, 2018	74.05	74.70	73.60	74.60
6880	NYSE	SR	Tue, Aug 7, 2018	73.35	74.40	73.00	74.30
6879	NYSE	SR	Mon, Aug 6, 2018	72.20	73.70	72.20	73.60
6878	NYSE	SR	Fri, Aug 3, 2018	71.20	72.25	71.20	71.90
6877	NYSE	SR	Thu, Aug 2, 2018	70.95	71.70	70.50	71.25
6876	NYSE	SR	Wed, Aug 1, 2018	71.60	71.60	70.25	70.95
6875	NYSE	SR	Tue, Jul 31, 2018	71.30	71.85	70.75	71.60
6874	NYSE	SR	Mon, Jul 30, 2018	71.70	72.20	70.60	71.05
6873	NYSE	SR	Fri, Jul 27, 2018	72.40	72.70	71.45	71.75
6872	NYSE	SR	Thu, Jul 26, 2018	72.30	72.95	72.29	72.50
6871	NYSE	SR	Wed, Jul 25, 2018	72.15	72.80	71.95	72.10
6870	NYSE	SR	Tue, Jul 24, 2018	72.05	72.55	71.10	72.35
6869	NYSE	SR	Mon, Jul 23, 2018	72.10	72.35	71.78	72.20
6868	NYSE	SR	Fri, Jul 20, 2018	72.40	72.45	71.45	72.20
6867	NYSE	SR	Thu, Jul 19, 2018	71.15	72.65	71.15	72.55
6866	NYSE	SR	Wed, Jul 18, 2018	71.55	71.55	70.85	71.25
6865	NYSE	SR	Tue, Jul 17, 2018	72.25	72.60	71.55	71.70
6864	NYSE	SR	Mon, Jul 16, 2018	72.30	72.30	71.60	72.25
6863	NYSE	SR	Fri, Jul 13, 2018	72.95	73.10	72.00	72.10
6862	NYSE	SR	Thu, Jul 12, 2018	73.00	73.00	72.35	72.70
6861	NYSE	SR	Wed, Jul 11, 2018	72.60	73.05	72.60	72.75
6860	NYSE	SR	Tue, Jul 10, 2018	72.40	72.95	71.90	72.80
6859	NYSE	SR	Mon, Jul 9, 2018	74.35	74.35	72.00	72.40
6858	NYSE	SR	Fri, Jul 6, 2018	74.00	74.60	73.85	74.35
6857	NYSE	SR	Thu, Jul 5, 2018	72.50	73.90	72.20	73.80
6856	NYSE	SR	Tue, Jul 3, 2018	71.70	72.85	71.35	72.40
6855	NYSE	SR	Mon, Jul 2, 2018	70.75	71.65	70.45	71.65
6854	NYSE	SR	Fri, Jun 29, 2018	71.55	71.55	70.45	70.65
6853	NYSE	SR	Thu, Jun 28, 2018	71.10	71.65	71.00	71.30
6852	NYSE	SR	Wed, Jun 27, 2018	70.90	71.15	70.35	71.05
6851	NYSE	SR	Tue, Jun 26, 2018	71.20	71.55	70.90	71.10
6850	NYSE	SR	Mon, Jun 25, 2018	70.90	71.70	70.90	71.50
6849	NYSE	SR	Fri, Jun 22, 2018	70.50	71.35	70.40	71.05
6848	NYSE	SR	Thu, Jun 21, 2018	70.05	71.05	70.00	70.40
6847	NYSE	SR	Wed, Jun 20, 2018	69.80	70.63	69.50	69.95
6846	NYSE	SR	Tue, Jun 19, 2018	68.45	69.95	68.35	69.85
6845	NYSE	SR	Mon, Jun 18, 2018	67.05	68.35	67.05	68.30
6844	NYSE	SR	Fri, Jun 15, 2018	66.00	67.25	65.85	67.15
6843	NYSE	SR	Thu, Jun 14, 2018	65.55	65.80	65.14	65.45
6842	NYSE	SR	Wed, Jun 13, 2018	66.05	66.35	64.95	65.30
6841	NYSE	SR	Tue, Jun 12, 2018	66.35	66.69	65.90	66.25
6840	NYSE	SR	Mon, Jun 11, 2018	66.70	67.30	66.20	66.45
6839	NYSE	SR	Fri, Jun 8, 2018	67.45	67.80	66.50	66.65
6838	NYSE	SR	Thu, Jun 7, 2018	67.95	68.15	67.40	67.29
6837	NYSE	SR	Wed, Jun 6, 2018	69.85	70.15	67.70	67.95
6836	NYSE	SR	Tue, Jun 5, 2018	70.65	70.65	69.65	69.95
6835	NYSE	SR	Mon, Jun 4, 2018	70.60	70.80	70.00	70.45
6834	NYSE	SR	Fri, Jun 1, 2018	71.30	71.50	69.95	70.40
6833	NYSE	SR	Thu, May 31, 2018	71.80	72.30	71.15	71.25
6832	NYSE	SR	Wed, May 30, 2018	70.80	72.40	70.80	71.80
6831	NYSE	SR	Tue, May 29, 2018	70.20	71.05	69.90	70.85
6830	NYSE	SR	Fri, May 25, 2018	70.35	70.45	70.10	70.20
6829	NYSE	SR	Thu, May 24, 2018	70.35	70.65	70.05	70.35
6828	NYSE	SR	Wed, May 23, 2018	70.40	70.90	70.05	70.35
6827	NYSE	SR	Tue, May 22, 2018	70.15	70.65	69.83	70.05
6826	NYSE	SR	Mon, May 21, 2018	69.90	70.40	69.45	70.15
6825	NYSE	SR	Fri, May 18, 2018	70.05	70.05	69.40	69.65
6824	NYSE	SR	Thu, May 17, 2018	69.85	70.25	69.15	69.50
6823	NYSE	SR	Wed, May 16, 2018	70.65	70.90	69.50	69.60
6822	NYSE	SR	Tue, May 15, 2018	70.85	71.08	70.25	70.45
6821	NYSE	SR	Mon, May 14, 2018	71.05	71.50	70.55	71.15
6820	NYSE	SR	Fri, May 11, 2018	71.10	71.35	70.90	71.25
6819	NYSE	SR	Thu, May 10, 2018	70.20	71.05	70.00	70.95
6818	NYSE	SR	Wed, May 9, 2018	69.65	70.00	69.18	69.90
6817	NYSE	SR	Tue, May 8, 2018	69.70	70.00	69.30	69.50
6816	NYSE	SR	Mon, May 7, 2018	72.90	73.05	71.00	71.10
6815	NYSE	SR	Fri, May 4, 2018	71.45	73.20	70.80	73.10
6814	NYSE	SR	Thu, May 3, 2018	72.15	72.73	70.60	72.45
6813	NYSE	SR	Wed, May 2, 2018	70.60	73.20	70.60	72.15
6812	NYSE	SR	Tue, May 1, 2018	72.00	72.80	71.90	72.55
6811	NYSE	SR	Mon, Apr 30, 2018	72.95	73.10	71.70	72.15
6810	NYSE	SR	Fri, Apr 27, 2018	71.75	72.95	71.75	72.85
6809	NYSE	SR	Thu, Apr 26, 2018	70.85	71.95	70.70	71.85
6808	NYSE	SR	Wed, Apr 25, 2018	70.80	71.40	70.35	70.80
6807	NYSE	SR	Tue, Apr 24, 2018	70.55	71.70	70.20	70.90
6806	NYSE	SR	Mon, Apr 23, 2018	70.05	70.60	69.90	70.20
6805	NYSE	SR	Fri, Apr 20, 2018	70.45	70.80	69.80	69.80
6804	NYSE	SR	Thu, Apr 19, 2018	70.65	70.79	70.15	70.45
6803	NYSE	SR	Wed, Apr 18, 2018	71.85	72.30	70.55	70.60
6802	NYSE	SR	Tue, Apr 17, 2018	71.60	72.10	71.00	71.75
6801	NYSE	SR	Mon, Apr 16, 2018	70.70	71.45	70.35	71.35
6800	NYSE	SR	Fri, Apr 13, 2018	70.40	70.75	70.10	70.60
6799	NYSE	SR	Thu, Apr 12, 2018	71.80	72.00	69.95	70.25
6798	NYSE	SR	Wed, Apr 11, 2018	71.85	72.45	71.40	71.85
6797	NYSE	SR	Tue, Apr 10, 2018	73.40	73.40	71.80	72.00
6796	NYSE	SR	Mon, Apr 9, 2018	73.65	73.90	72.80	72.85
6795	NYSE	SR	Fri, Apr 6, 2018	73.75	74.25	73.25	73.65
6794	NYSE	SR	Thu, Apr 5, 2018	72.95	73.85	72.15	73.70
6793	NYSE	SR	Wed, Apr 4, 2018	72.25	73.35	72.10	72.85
6792	NYSE	SR	Tue, Apr 3, 2018	71.90	73.15	71.55	72.50
6791	NYSE	SR	Mon, Apr 2, 2018	72.20	72.70	71.25	71.85
6790	NYSE	SR	Thu, Mar 29, 2018	72.00	72.50	71.60	72.30
6789	NYSE	SR	Wed, Mar 28, 2018	70.50	71.95	70.35	71.70
6788	NYSE	SR	Tue, Mar 27, 2018	69.70	71.00	69.30	70.30
6787	NYSE	SR	Mon, Mar 26, 2018	68.85	69.70	68.50	69.65
6786	NYSE	SR	Fri, Mar 23, 2018	70.00	70.55	68.25	68.35
6785	NYSE	SR	Thu, Mar 22, 2018	69.35	71.30	69.25	69.85
6784	NYSE	SR	Wed, Mar 21, 2018	69.35	70.05	68.95	69.40
6783	NYSE	SR	Tue, Mar 20, 2018	70.00	70.25	69.20	69.35
6782	NYSE	SR	Mon, Mar 19, 2018	70.25	70.70	69.25	69.85
6781	NYSE	SR	Fri, Mar 16, 2018	68.90	70.45	67.95	70.35
6780	NYSE	SR	Thu, Mar 15, 2018	68.90	69.35	68.65	69.05
6779	NYSE	SR	Wed, Mar 14, 2018	68.75	69.10	68.45	68.75
6778	NYSE	SR	Tue, Mar 13, 2018	68.55	69.15	67.98	68.25
6777	NYSE	SR	Mon, Mar 12, 2018	67.65	68.50	67.40	68.35
6776	NYSE	SR	Fri, Mar 9, 2018	67.75	67.95	66.80	67.80
6775	NYSE	SR	Thu, Mar 8, 2018	68.05	68.50	67.75	67.59
6774	NYSE	SR	Wed, Mar 7, 2018	67.60	68.00	67.15	67.75
6773	NYSE	SR	Tue, Mar 6, 2018	68.45	68.75	67.25	67.85
6772	NYSE	SR	Mon, Mar 5, 2018	67.55	68.65	67.50	68.35
6771	NYSE	SR	Fri, Mar 2, 2018	68.15	68.60	67.40	67.70
6770	NYSE	SR	Thu, Mar 1, 2018	67.65	68.40	67.40	68.20
6769	NYSE	SR	Wed, Feb 28, 2018	68.60	69.35	67.75	67.80
6768	NYSE	SR	Tue, Feb 27, 2018	69.60	70.05	68.35	68.65
6767	NYSE	SR	Mon, Feb 26, 2018	69.30	69.60	68.65	69.40
6766	NYSE	SR	Fri, Feb 23, 2018	66.45	68.35	66.45	68.25
6765	NYSE	SR	Thu, Feb 22, 2018	65.85	67.20	64.70	66.25
6764	NYSE	SR	Wed, Feb 21, 2018	66.00	66.80	65.40	65.50
6763	NYSE	SR	Tue, Feb 20, 2018	66.00	66.20	64.80	65.90
6762	NYSE	SR	Fri, Feb 16, 2018	65.50	66.55	65.50	66.20
6761	NYSE	SR	Thu, Feb 15, 2018	64.50	65.80	63.91	65.65
6760	NYSE	SR	Wed, Feb 14, 2018	64.65	65.05	64.10	64.20
6759	NYSE	SR	Tue, Feb 13, 2018	65.55	65.85	64.36	65.05
6758	NYSE	SR	Mon, Feb 12, 2018	65.85	66.05	64.55	65.80
6757	NYSE	SR	Fri, Feb 9, 2018	63.80	66.30	63.80	65.70
6756	NYSE	SR	Thu, Feb 8, 2018	62.75	64.55	62.00	63.60
6755	NYSE	SR	Wed, Feb 7, 2018	61.45	63.00	60.95	62.85
6754	NYSE	SR	Tue, Feb 6, 2018	61.55	61.95	60.09	61.30
6753	NYSE	SR	Mon, Feb 5, 2018	64.75	64.80	61.80	61.90
6752	NYSE	SR	Fri, Feb 2, 2018	62.50	65.30	62.38	64.65
6751	NYSE	SR	Thu, Feb 1, 2018	66.15	66.15	62.75	63.20
6750	NYSE	SR	Wed, Jan 31, 2018	68.85	69.40	65.90	66.50
6749	NYSE	SR	Tue, Jan 30, 2018	69.00	69.40	68.60	68.80
6748	NYSE	SR	Mon, Jan 29, 2018	68.85	69.60	68.50	69.00
6747	NYSE	SR	Fri, Jan 26, 2018	69.85	70.00	69.10	69.25
6746	NYSE	SR	Thu, Jan 25, 2018	68.35	69.90	68.05	69.90
6745	NYSE	SR	Wed, Jan 24, 2018	68.90	69.05	68.30	68.55
6744	NYSE	SR	Tue, Jan 23, 2018	68.55	69.35	68.50	68.70
6743	NYSE	SR	Mon, Jan 22, 2018	68.70	68.90	68.20	68.70
6742	NYSE	SR	Fri, Jan 19, 2018	68.05	68.50	67.80	68.40
6741	NYSE	SR	Thu, Jan 18, 2018	68.95	69.05	68.00	68.15
6740	NYSE	SR	Wed, Jan 17, 2018	68.40	69.00	68.10	69.00
6739	NYSE	SR	Tue, Jan 16, 2018	68.90	69.38	68.30	68.40
6738	NYSE	SR	Fri, Jan 12, 2018	69.30	69.30	68.60	68.90
6737	NYSE	SR	Thu, Jan 11, 2018	68.85	69.40	68.83	69.30
6736	NYSE	SR	Wed, Jan 10, 2018	70.40	70.40	69.00	69.20
6735	NYSE	SR	Tue, Jan 9, 2018	71.75	71.75	70.80	71.00
6734	NYSE	SR	Mon, Jan 8, 2018	71.60	71.65	70.95	71.65
6733	NYSE	SR	Fri, Jan 5, 2018	71.95	72.20	71.20	71.70
6732	NYSE	SR	Thu, Jan 4, 2018	72.55	72.85	71.70	72.00
6731	NYSE	SR	Wed, Jan 3, 2018	74.10	74.45	72.55	72.55
6730	NYSE	SR	Tue, Jan 2, 2018	75.25	75.25	73.95	74.10
6729	NYSE	SR	Fri, Dec 29, 2017	75.35	75.75	75.10	75.15
6728	NYSE	SR	Thu, Dec 28, 2017	74.60	75.55	74.25	75.35
6727	NYSE	SR	Wed, Dec 27, 2017	73.80	75.05	73.80	74.50
6726	NYSE	SR	Tue, Dec 26, 2017	74.05	74.65	73.75	73.75
6725	NYSE	SR	Fri, Dec 22, 2017	73.85	74.30	73.69	73.95
6724	NYSE	SR	Thu, Dec 21, 2017	74.60	75.05	73.65	73.70
6723	NYSE	SR	Wed, Dec 20, 2017	75.05	75.80	74.85	74.90
6722	NYSE	SR	Tue, Dec 19, 2017	76.65	76.65	74.30	75.05
6721	NYSE	SR	Mon, Dec 18, 2017	77.40	77.83	76.20	76.55
6720	NYSE	SR	Fri, Dec 15, 2017	76.50	77.70	76.50	77.05
6719	NYSE	SR	Thu, Dec 14, 2017	77.35	77.40	76.35	76.55
6718	NYSE	SR	Wed, Dec 13, 2017	77.20	78.10	77.03	77.55
6717	NYSE	SR	Tue, Dec 12, 2017	79.55	79.55	77.10	77.15
6716	NYSE	SR	Mon, Dec 11, 2017	80.25	80.40	78.75	79.50
6715	NYSE	SR	Fri, Dec 8, 2017	80.05	80.40	79.45	80.20
6714	NYSE	SR	Thu, Dec 7, 2017	80.10	80.90	79.60	79.99
6713	NYSE	SR	Wed, Dec 6, 2017	80.30	80.95	80.10	80.55
6712	NYSE	SR	Tue, Dec 5, 2017	81.70	81.70	80.20	80.35
6711	NYSE	SR	Mon, Dec 4, 2017	82.20	82.85	81.50	81.75
6710	NYSE	SR	Fri, Dec 1, 2017	82.35	82.40	80.75	81.75
6709	NYSE	SR	Thu, Nov 30, 2017	81.25	82.38	81.00	82.25
6708	NYSE	SR	Wed, Nov 29, 2017	80.00	81.20	79.83	81.00
6707	NYSE	SR	Tue, Nov 28, 2017	78.95	80.40	78.80	80.05
6706	NYSE	SR	Mon, Nov 27, 2017	78.30	79.05	78.00	78.75
6705	NYSE	SR	Fri, Nov 24, 2017	78.30	78.40	77.70	78.30
6704	NYSE	SR	Wed, Nov 22, 2017	79.00	79.15	77.70	78.15
6703	NYSE	SR	Tue, Nov 21, 2017	78.30	79.20	78.05	78.90
6702	NYSE	SR	Mon, Nov 20, 2017	78.55	78.90	77.65	78.20
6701	NYSE	SR	Fri, Nov 17, 2017	78.40	78.88	78.00	78.55
6700	NYSE	SR	Thu, Nov 16, 2017	78.40	78.80	77.18	78.75
6699	NYSE	SR	Wed, Nov 15, 2017	78.80	79.65	78.05	78.20
6698	NYSE	SR	Tue, Nov 14, 2017	76.90	78.60	76.80	78.60
6697	NYSE	SR	Mon, Nov 13, 2017	77.75	78.20	77.25	77.40
6696	NYSE	SR	Fri, Nov 10, 2017	78.25	78.35	77.65	77.85
6695	NYSE	SR	Thu, Nov 9, 2017	78.45	79.10	78.00	78.30
6694	NYSE	SR	Wed, Nov 8, 2017	78.40	78.65	77.40	78.55
6693	NYSE	SR	Tue, Nov 7, 2017	78.50	79.00	78.05	78.50
6692	NYSE	SR	Mon, Nov 6, 2017	78.85	79.00	78.15	78.30
6691	NYSE	SR	Fri, Nov 3, 2017	78.75	79.30	78.50	78.65
6690	NYSE	SR	Thu, Nov 2, 2017	78.65	79.60	78.30	78.65
6689	NYSE	SR	Wed, Nov 1, 2017	79.25	79.25	78.20	78.70
6688	NYSE	SR	Tue, Oct 31, 2017	78.40	79.35	78.15	78.95
6687	NYSE	SR	Mon, Oct 30, 2017	78.60	78.75	77.85	78.05
6686	NYSE	SR	Fri, Oct 27, 2017	78.20	78.90	77.65	78.85
6685	NYSE	SR	Thu, Oct 26, 2017	77.80	78.45	77.50	78.10
6684	NYSE	SR	Wed, Oct 25, 2017	77.20	77.70	76.10	77.50
6683	NYSE	SR	Tue, Oct 24, 2017	77.75	78.00	77.20	77.35
6682	NYSE	SR	Mon, Oct 23, 2017	77.65	77.95	77.20	77.60
6681	NYSE	SR	Fri, Oct 20, 2017	77.45	77.75	77.15	77.35
6680	NYSE	SR	Thu, Oct 19, 2017	77.05	77.50	76.75	77.20
6679	NYSE	SR	Wed, Oct 18, 2017	76.50	77.20	76.10	77.05
6678	NYSE	SR	Tue, Oct 17, 2017	75.85	76.65	75.80	76.45
6677	NYSE	SR	Mon, Oct 16, 2017	75.65	75.95	75.25	75.75
6676	NYSE	SR	Fri, Oct 13, 2017	76.70	77.00	75.80	75.90
6675	NYSE	SR	Thu, Oct 12, 2017	76.05	77.15	75.53	76.50
6674	NYSE	SR	Wed, Oct 11, 2017	75.85	76.65	75.65	75.80
6673	NYSE	SR	Tue, Oct 10, 2017	75.55	76.15	75.25	75.90
6672	NYSE	SR	Mon, Oct 9, 2017	75.05	75.80	75.05	75.40
6671	NYSE	SR	Fri, Oct 6, 2017	75.40	75.75	74.95	75.20
6670	NYSE	SR	Thu, Oct 5, 2017	75.25	75.95	75.25	75.60
6669	NYSE	SR	Wed, Oct 4, 2017	74.75	75.80	74.55	75.50
6668	NYSE	SR	Tue, Oct 3, 2017	75.35	75.35	74.30	74.65
6667	NYSE	SR	Mon, Oct 2, 2017	74.75	75.55	74.30	75.15
6666	NYSE	SR	Fri, Sep 29, 2017	75.35	75.35	74.40	74.65
6665	NYSE	SR	Thu, Sep 28, 2017	75.00	75.45	74.75	75.30
6664	NYSE	SR	Wed, Sep 27, 2017	75.45	75.60	74.70	75.10
6663	NYSE	SR	Tue, Sep 26, 2017	74.95	76.05	74.58	75.45
6662	NYSE	SR	Mon, Sep 25, 2017	73.90	75.60	73.90	75.05
6661	NYSE	SR	Fri, Sep 22, 2017	75.05	75.05	73.75	74.10
6660	NYSE	SR	Thu, Sep 21, 2017	74.70	75.15	74.40	74.65
6659	NYSE	SR	Wed, Sep 20, 2017	75.20	75.50	74.45	74.75
6658	NYSE	SR	Tue, Sep 19, 2017	75.50	75.65	75.05	75.35
6657	NYSE	SR	Mon, Sep 18, 2017	76.00	76.10	75.05	75.40
6656	NYSE	SR	Fri, Sep 15, 2017	75.65	75.95	75.23	75.80
6655	NYSE	SR	Thu, Sep 14, 2017	74.90	75.80	74.70	75.50
6654	NYSE	SR	Wed, Sep 13, 2017	75.55	75.70	74.75	74.85
6653	NYSE	SR	Tue, Sep 12, 2017	77.40	77.40	75.25	75.80
6652	NYSE	SR	Mon, Sep 11, 2017	77.10	77.63	76.95	77.15
6651	NYSE	SR	Fri, Sep 8, 2017	76.40	77.15	75.95	76.95
6650	NYSE	SR	Thu, Sep 7, 2017	76.65	77.00	76.25	76.43
6649	NYSE	SR	Wed, Sep 6, 2017	77.20	77.35	76.55	76.70
6648	NYSE	SR	Tue, Sep 5, 2017	77.15	77.60	76.45	76.95
6647	NYSE	SR	Fri, Sep 1, 2017	76.70	77.10	76.35	77.10
6646	NYSE	SR	Thu, Aug 31, 2017	76.70	76.90	76.35	76.50
6645	NYSE	SR	Wed, Aug 30, 2017	76.90	76.90	76.25	76.25
6644	NYSE	SR	Tue, Aug 29, 2017	77.35	77.90	76.55	76.90
6643	NYSE	SR	Mon, Aug 28, 2017	77.35	78.00	76.95	77.35
6642	NYSE	SR	Fri, Aug 25, 2017	77.10	77.75	77.05	77.40
6641	NYSE	SR	Thu, Aug 24, 2017	76.60	77.20	76.40	77.05
6640	NYSE	SR	Wed, Aug 23, 2017	76.95	77.20	76.08	76.45
6639	NYSE	SR	Tue, Aug 22, 2017	76.35	77.05	76.28	76.80
6638	NYSE	SR	Mon, Aug 21, 2017	75.80	76.75	75.70	76.50
6637	NYSE	SR	Fri, Aug 18, 2017	75.25	76.10	75.00	75.85
6636	NYSE	SR	Thu, Aug 17, 2017	76.30	76.80	75.65	75.75
6635	NYSE	SR	Wed, Aug 16, 2017	75.85	76.55	75.35	76.35
6634	NYSE	SR	Tue, Aug 15, 2017	75.35	76.05	75.30	75.70
6633	NYSE	SR	Mon, Aug 14, 2017	75.20	75.80	74.71	75.80
6632	NYSE	SR	Fri, Aug 11, 2017	75.85	75.85	74.40	75.05
6631	NYSE	SR	Thu, Aug 10, 2017	75.45	76.20	74.85	76.05
6630	NYSE	SR	Wed, Aug 9, 2017	75.85	75.85	74.95	75.35
6629	NYSE	SR	Tue, Aug 8, 2017	75.35	75.93	75.30	75.80
6628	NYSE	SR	Mon, Aug 7, 2017	75.35	75.40	74.95	75.30
6627	NYSE	SR	Fri, Aug 4, 2017	74.85	75.40	74.66	75.10
6626	NYSE	SR	Thu, Aug 3, 2017	74.95	75.40	74.65	74.90
6625	NYSE	SR	Wed, Aug 2, 2017	73.30	74.85	73.15	74.65
6624	NYSE	SR	Tue, Aug 1, 2017	72.80	73.70	72.55	73.40
6623	NYSE	SR	Mon, Jul 31, 2017	72.55	72.75	71.80	72.60
6622	NYSE	SR	Fri, Jul 28, 2017	72.75	72.80	71.90	72.50
6621	NYSE	SR	Thu, Jul 27, 2017	72.45	72.90	72.35	72.90
6620	NYSE	SR	Wed, Jul 26, 2017	72.05	72.95	71.95	72.55
6619	NYSE	SR	Tue, Jul 25, 2017	71.75	72.27	71.50	72.15
6618	NYSE	SR	Mon, Jul 24, 2017	72.05	72.60	71.15	71.75
6617	NYSE	SR	Fri, Jul 21, 2017	72.20	72.70	71.65	72.00
6616	NYSE	SR	Thu, Jul 20, 2017	70.50	71.65	70.50	71.45
6615	NYSE	SR	Wed, Jul 19, 2017	70.10	70.50	69.70	70.45
6614	NYSE	SR	Tue, Jul 18, 2017	69.40	69.85	69.35	69.75
6613	NYSE	SR	Mon, Jul 17, 2017	69.50	69.60	69.00	69.60
6612	NYSE	SR	Fri, Jul 14, 2017	69.30	69.65	69.05	69.45
6611	NYSE	SR	Thu, Jul 13, 2017	69.70	69.70	68.80	69.10
6610	NYSE	SR	Wed, Jul 12, 2017	69.45	69.95	69.35	69.80
6609	NYSE	SR	Tue, Jul 11, 2017	69.00	69.30	68.30	68.90
6608	NYSE	SR	Mon, Jul 10, 2017	69.95	70.00	68.80	68.90
6607	NYSE	SR	Fri, Jul 7, 2017	69.45	70.40	69.30	69.95
6606	NYSE	SR	Thu, Jul 6, 2017	69.70	69.70	69.15	69.55
6605	NYSE	SR	Wed, Jul 5, 2017	69.80	70.00	69.05	69.90
6604	NYSE	SR	Mon, Jul 3, 2017	69.95	70.45	69.35	69.60
6603	NYSE	SR	Fri, Jun 30, 2017	69.35	69.90	69.20	69.75
6602	NYSE	SR	Thu, Jun 29, 2017	69.95	69.95	68.85	69.30
6601	NYSE	SR	Wed, Jun 28, 2017	70.25	70.68	69.80	69.90
6600	NYSE	SR	Tue, Jun 27, 2017	70.35	70.80	69.70	69.90
6599	NYSE	SR	Mon, Jun 26, 2017	70.85	70.90	70.40	70.50
6598	NYSE	SR	Fri, Jun 23, 2017	70.45	71.00	70.30	70.85
6597	NYSE	SR	Thu, Jun 22, 2017	70.70	71.00	70.15	70.45
6596	NYSE	SR	Wed, Jun 21, 2017	71.25	71.60	70.45	70.60
6595	NYSE	SR	Tue, Jun 20, 2017	71.55	71.85	71.20	71.30
6594	NYSE	SR	Mon, Jun 19, 2017	72.50	72.50	71.65	71.65
6593	NYSE	SR	Fri, Jun 16, 2017	71.85	72.50	71.20	72.25
6592	NYSE	SR	Thu, Jun 15, 2017	72.55	72.80	71.95	72.45
6591	NYSE	SR	Wed, Jun 14, 2017	71.75	72.83	71.75	72.60
6590	NYSE	SR	Tue, Jun 13, 2017	72.05	72.20	71.61	71.85
6589	NYSE	SR	Mon, Jun 12, 2017	71.75	72.34	71.25	71.90
6588	NYSE	SR	Fri, Jun 9, 2017	70.55	71.85	70.18	71.80
6587	NYSE	SR	Thu, Jun 8, 2017	70.50	70.65	69.95	70.65
6586	NYSE	SR	Wed, Jun 7, 2017	71.10	71.50	70.93	70.78
6585	NYSE	SR	Tue, Jun 6, 2017	70.95	71.45	70.85	71.00
6584	NYSE	SR	Mon, Jun 5, 2017	72.10	72.15	71.15	71.15
6583	NYSE	SR	Fri, Jun 2, 2017	71.65	72.70	71.35	72.15
6582	NYSE	SR	Thu, Jun 1, 2017	70.80	71.40	70.50	71.40
6581	NYSE	SR	Wed, May 31, 2017	70.75	71.05	70.25	70.85
6580	NYSE	SR	Tue, May 30, 2017	70.55	70.75	70.25	70.60
6579	NYSE	SR	Fri, May 26, 2017	70.85	70.95	70.10	70.40
6578	NYSE	SR	Thu, May 25, 2017	70.50	70.90	70.25	70.90
6577	NYSE	SR	Wed, May 24, 2017	70.15	70.55	69.90	70.35
6576	NYSE	SR	Tue, May 23, 2017	70.40	70.73	70.05	70.05
6575	NYSE	SR	Mon, May 22, 2017	69.50	70.25	68.95	70.15
6574	NYSE	SR	Fri, May 19, 2017	69.05	69.90	68.60	69.40
6573	NYSE	SR	Thu, May 18, 2017	69.00	69.25	68.40	69.20
6572	NYSE	SR	Wed, May 17, 2017	68.95	69.25	68.50	69.00
6571	NYSE	SR	Tue, May 16, 2017	69.85	70.05	68.80	68.90
6570	NYSE	SR	Mon, May 15, 2017	70.20	70.35	69.93	70.00
6569	NYSE	SR	Fri, May 12, 2017	69.60	69.90	69.15	69.90
6568	NYSE	SR	Thu, May 11, 2017	69.15	69.75	68.75	69.65
6567	NYSE	SR	Wed, May 10, 2017	68.70	69.45	68.65	69.30
6566	NYSE	SR	Tue, May 9, 2017	69.65	69.80	68.50	68.70
6565	NYSE	SR	Mon, May 8, 2017	69.50	70.25	69.40	69.80
6564	NYSE	SR	Fri, May 5, 2017	68.75	69.55	68.55	69.40
6563	NYSE	SR	Thu, May 4, 2017	68.25	68.60	67.90	68.51
6562	NYSE	SR	Wed, May 3, 2017	64.70	68.55	63.84	68.30
6561	NYSE	SR	Tue, May 2, 2017	68.20	68.80	67.70	68.05
6560	NYSE	SR	Mon, May 1, 2017	68.55	68.65	67.85	68.25
6559	NYSE	SR	Fri, Apr 28, 2017	69.30	69.35	68.35	68.55
6558	NYSE	SR	Thu, Apr 27, 2017	69.15	69.95	68.90	69.25
6557	NYSE	SR	Wed, Apr 26, 2017	69.05	69.95	68.85	69.50
6556	NYSE	SR	Tue, Apr 25, 2017	68.45	69.45	68.45	69.05
6555	NYSE	SR	Mon, Apr 24, 2017	68.70	68.90	67.58	68.35
6554	NYSE	SR	Fri, Apr 21, 2017	69.05	69.40	68.80	69.15
6553	NYSE	SR	Thu, Apr 20, 2017	69.15	69.35	68.65	69.20
6552	NYSE	SR	Wed, Apr 19, 2017	69.55	69.85	68.95	69.15
6551	NYSE	SR	Tue, Apr 18, 2017	69.65	69.85	69.25	69.50
6550	NYSE	SR	Mon, Apr 17, 2017	69.15	69.80	69.15	69.80
6549	NYSE	SR	Thu, Apr 13, 2017	69.10	69.20	67.95	68.85
6548	NYSE	SR	Wed, Apr 12, 2017	68.65	69.45	68.55	69.20
6547	NYSE	SR	Tue, Apr 11, 2017	68.65	68.95	68.30	68.75
6546	NYSE	SR	Mon, Apr 10, 2017	68.70	68.95	68.25	68.80
6545	NYSE	SR	Fri, Apr 7, 2017	68.10	68.75	67.60	68.50
6544	NYSE	SR	Thu, Apr 6, 2017	68.05	68.50	68.05	68.15
6543	NYSE	SR	Wed, Apr 5, 2017	68.00	68.35	67.50	68.20
6542	NYSE	SR	Tue, Apr 4, 2017	67.40	68.35	67.35	67.80
6541	NYSE	SR	Mon, Apr 3, 2017	67.50	67.55	66.75	67.40
6540	NYSE	SR	Fri, Mar 31, 2017	67.30	67.85	67.25	67.50
6539	NYSE	SR	Thu, Mar 30, 2017	67.40	67.45	66.83	67.25
6538	NYSE	SR	Wed, Mar 29, 2017	67.35	67.60	66.55	67.25
6537	NYSE	SR	Tue, Mar 28, 2017	66.35	67.35	66.30	67.25
6536	NYSE	SR	Mon, Mar 27, 2017	67.10	67.23	66.33	66.65
6535	NYSE	SR	Fri, Mar 24, 2017	67.30	67.55	67.05	67.10
6534	NYSE	SR	Thu, Mar 23, 2017	66.75	68.30	66.70	67.35
6533	NYSE	SR	Wed, Mar 22, 2017	66.75	67.00	66.15	66.95
6532	NYSE	SR	Tue, Mar 21, 2017	65.85	67.30	65.75	66.65
6531	NYSE	SR	Mon, Mar 20, 2017	67.20	67.40	65.75	65.80
6530	NYSE	SR	Fri, Mar 17, 2017	66.30	68.10	66.00	67.25
6529	NYSE	SR	Thu, Mar 16, 2017	66.10	66.30	65.55	66.20
6528	NYSE	SR	Wed, Mar 15, 2017	65.00	66.60	64.85	66.10
6527	NYSE	SR	Tue, Mar 14, 2017	64.55	65.00	64.15	64.80
6526	NYSE	SR	Mon, Mar 13, 2017	64.85	65.00	64.30	64.60
6525	NYSE	SR	Fri, Mar 10, 2017	64.10	65.00	63.90	64.85
6524	NYSE	SR	Thu, Mar 9, 2017	64.15	64.90	63.85	63.90
6523	NYSE	SR	Wed, Mar 8, 2017	64.85	65.10	64.10	64.15
6522	NYSE	SR	Tue, Mar 7, 2017	65.75	66.30	65.35	65.43
6521	NYSE	SR	Mon, Mar 6, 2017	65.55	66.10	65.25	65.85
6520	NYSE	SR	Fri, Mar 3, 2017	66.20	66.25	65.65	66.00
6519	NYSE	SR	Thu, Mar 2, 2017	65.60	66.60	65.40	66.15
6518	NYSE	SR	Wed, Mar 1, 2017	65.25	66.05	64.10	65.95
6517	NYSE	SR	Tue, Feb 28, 2017	65.85	66.60	65.45	65.90
6516	NYSE	SR	Mon, Feb 27, 2017	65.50	66.20	65.40	66.10
6515	NYSE	SR	Fri, Feb 24, 2017	65.50	66.15	65.20	65.80
6514	NYSE	SR	Thu, Feb 23, 2017	65.00	65.45	64.53	65.45
6513	NYSE	SR	Wed, Feb 22, 2017	64.70	64.89	63.61	64.70
6512	NYSE	SR	Tue, Feb 21, 2017	63.55	64.65	63.45	64.55
6511	NYSE	SR	Fri, Feb 17, 2017	64.80	64.80	63.15	63.85
6510	NYSE	SR	Thu, Feb 16, 2017	63.75	64.55	63.55	64.50
6509	NYSE	SR	Wed, Feb 15, 2017	63.15	63.95	62.85	63.80
6508	NYSE	SR	Tue, Feb 14, 2017	64.00	64.00	63.30	63.65
6507	NYSE	SR	Mon, Feb 13, 2017	63.90	64.05	63.35	64.05
6506	NYSE	SR	Fri, Feb 10, 2017	63.25	63.80	62.85	63.70
6505	NYSE	SR	Thu, Feb 9, 2017	63.15	63.55	62.90	63.20
6504	NYSE	SR	Wed, Feb 8, 2017	62.80	63.45	62.40	63.40
6503	NYSE	SR	Tue, Feb 7, 2017	62.75	62.99	62.33	62.60
6502	NYSE	SR	Mon, Feb 6, 2017	63.55	64.00	62.65	62.70
6501	NYSE	SR	Fri, Feb 3, 2017	63.85	64.20	63.31	63.80
6500	NYSE	SR	Thu, Feb 2, 2017	63.30	63.85	63.25	63.29
6499	NYSE	SR	Wed, Feb 1, 2017	63.95	64.90	62.90	63.45
6498	NYSE	SR	Tue, Jan 31, 2017	63.55	65.05	63.45	65.00
6497	NYSE	SR	Mon, Jan 30, 2017	64.25	64.50	63.35	63.70
6496	NYSE	SR	Fri, Jan 27, 2017	65.00	65.10	64.40	64.65
6495	NYSE	SR	Thu, Jan 26, 2017	64.70	65.40	64.40	65.15
6494	NYSE	SR	Wed, Jan 25, 2017	64.35	65.10	64.10	64.65
6493	NYSE	SR	Tue, Jan 24, 2017	64.65	65.00	64.35	64.60
6492	NYSE	SR	Mon, Jan 23, 2017	64.75	65.40	64.45	64.70
6491	NYSE	SR	Fri, Jan 20, 2017	64.15	65.00	64.15	64.65
6490	NYSE	SR	Thu, Jan 19, 2017	65.10	65.15	64.10	64.30
6489	NYSE	SR	Wed, Jan 18, 2017	65.30	65.80	64.75	65.20
6488	NYSE	SR	Tue, Jan 17, 2017	65.40	65.75	65.20	65.30
6487	NYSE	SR	Fri, Jan 13, 2017	64.60	65.25	64.60	65.20
6486	NYSE	SR	Thu, Jan 12, 2017	64.85	65.15	63.75	64.60
6485	NYSE	SR	Wed, Jan 11, 2017	63.75	64.75	63.75	64.65
6484	NYSE	SR	Tue, Jan 10, 2017	64.15	64.35	63.45	63.85
6483	NYSE	SR	Mon, Jan 9, 2017	65.45	65.45	64.00	64.25
6482	NYSE	SR	Fri, Jan 6, 2017	65.10	65.68	64.90	65.00
6481	NYSE	SR	Thu, Jan 5, 2017	65.55	65.60	64.75	65.30
6480	NYSE	SR	Wed, Jan 4, 2017	64.75	66.10	64.49	65.60
6479	NYSE	SR	Tue, Jan 3, 2017	64.55	64.95	63.95	64.35
6478	NYSE	SR	Fri, Dec 30, 2016	65.00	65.00	64.35	64.55
6477	NYSE	SR	Thu, Dec 29, 2016	64.40	65.20	64.33	65.05
6476	NYSE	SR	Wed, Dec 28, 2016	64.90	64.90	63.90	64.05
6475	NYSE	SR	Tue, Dec 27, 2016	64.40	65.15	64.40	64.80
6474	NYSE	SR	Fri, Dec 23, 2016	64.55	64.85	64.20	64.65
6473	NYSE	SR	Thu, Dec 22, 2016	64.35	64.78	63.95	64.45
6472	NYSE	SR	Wed, Dec 21, 2016	64.30	64.90	64.05	64.20
6471	NYSE	SR	Tue, Dec 20, 2016	64.35	64.95	63.45	64.30
6470	NYSE	SR	Mon, Dec 19, 2016	64.50	64.95	63.95	64.65
6469	NYSE	SR	Fri, Dec 16, 2016	63.10	64.30	63.10	63.10
6468	NYSE	SR	Thu, Dec 15, 2016	62.85	63.60	62.45	63.25
6467	NYSE	SR	Wed, Dec 14, 2016	64.20	64.70	62.80	62.95
6466	NYSE	SR	Tue, Dec 13, 2016	64.00	64.40	63.60	63.85
6465	NYSE	SR	Mon, Dec 12, 2016	63.80	64.50	63.65	63.85
6464	NYSE	SR	Fri, Dec 9, 2016	64.05	64.30	63.45	63.85
6463	NYSE	SR	Thu, Dec 8, 2016	64.15	64.70	63.45	64.00
6462	NYSE	SR	Wed, Dec 7, 2016	63.85	65.05	63.85	64.45
6461	NYSE	SR	Tue, Dec 6, 2016	64.00	64.25	63.15	63.90
6460	NYSE	SR	Mon, Dec 5, 2016	63.45	63.90	62.45	63.90
6459	NYSE	SR	Fri, Dec 2, 2016	63.25	64.15	62.95	63.55
6458	NYSE	SR	Thu, Dec 1, 2016	64.10	64.88	62.65	63.00
6457	NYSE	SR	Wed, Nov 30, 2016	65.40	66.15	64.45	64.54
6456	NYSE	SR	Tue, Nov 29, 2016	65.95	66.65	65.40	66.25
6455	NYSE	SR	Mon, Nov 28, 2016	65.80	66.35	65.55	65.95
6454	NYSE	SR	Fri, Nov 25, 2016	64.30	65.80	64.30	65.80
6453	NYSE	SR	Wed, Nov 23, 2016	64.40	65.03	64.00	64.10
6452	NYSE	SR	Tue, Nov 22, 2016	65.70	66.30	65.00	65.20
6451	NYSE	SR	Mon, Nov 21, 2016	64.40	65.60	64.35	65.60
6450	NYSE	SR	Fri, Nov 18, 2016	63.65	64.50	63.50	64.35
6449	NYSE	SR	Thu, Nov 17, 2016	63.70	64.50	63.50	63.60
6448	NYSE	SR	Wed, Nov 16, 2016	64.40	64.90	63.10	63.65
6447	NYSE	SR	Tue, Nov 15, 2016	62.50	64.91	62.50	64.40
6446	NYSE	SR	Mon, Nov 14, 2016	62.10	63.40	61.78	62.80
6445	NYSE	SR	Fri, Nov 11, 2016	61.50	62.40	61.40	62.30
6444	NYSE	SR	Thu, Nov 10, 2016	62.10	62.50	59.70	61.35
6443	NYSE	SR	Wed, Nov 9, 2016	62.85	62.85	61.50	62.20
6442	NYSE	SR	Tue, Nov 8, 2016	63.10	64.10	63.10	63.60
6441	NYSE	SR	Mon, Nov 7, 2016	62.25	63.60	61.15	63.20
6440	NYSE	SR	Fri, Nov 4, 2016	61.20	62.35	60.90	60.95
6439	NYSE	SR	Thu, Nov 3, 2016	60.75	61.20	60.25	60.75
6438	NYSE	SR	Wed, Nov 2, 2016	61.70	62.00	60.65	60.85
6437	NYSE	SR	Tue, Nov 1, 2016	62.75	62.85	61.65	61.70
6436	NYSE	SR	Mon, Oct 31, 2016	60.75	62.85	60.75	62.80
6435	NYSE	SR	Fri, Oct 28, 2016	60.75	61.25	60.70	60.85
6434	NYSE	SR	Thu, Oct 27, 2016	60.75	61.05	60.35	60.60
6433	NYSE	SR	Wed, Oct 26, 2016	60.90	61.15	60.45	60.90
6432	NYSE	SR	Tue, Oct 25, 2016	60.85	61.05	60.68	60.90
6431	NYSE	SR	Mon, Oct 24, 2016	60.90	61.28	60.60	60.85
6430	NYSE	SR	Fri, Oct 21, 2016	60.65	60.90	60.55	60.65
6429	NYSE	SR	Thu, Oct 20, 2016	61.30	61.50	60.95	61.00
6428	NYSE	SR	Wed, Oct 19, 2016	61.55	61.60	61.15	61.20
6427	NYSE	SR	Tue, Oct 18, 2016	61.75	61.95	61.20	61.70
6426	NYSE	SR	Mon, Oct 17, 2016	61.10	61.65	61.00	61.30
6425	NYSE	SR	Fri, Oct 14, 2016	61.56	61.98	61.20	61.33
6424	NYSE	SR	Thu, Oct 13, 2016	60.94	62.40	60.84	61.90
6423	NYSE	SR	Wed, Oct 12, 2016	60.08	60.99	59.54	60.84
6422	NYSE	SR	Tue, Oct 11, 2016	60.83	60.83	59.91	59.97
6421	NYSE	SR	Mon, Oct 10, 2016	60.08	61.21	60.08	61.07
6420	NYSE	SR	Fri, Oct 7, 2016	60.50	60.90	60.03	60.28
6419	NYSE	SR	Thu, Oct 6, 2016	60.24	60.68	60.01	60.21
6418	NYSE	SR	Wed, Oct 5, 2016	61.86	61.86	60.52	60.61
6417	NYSE	SR	Tue, Oct 4, 2016	63.18	63.18	61.13	61.51
6416	NYSE	SR	Mon, Oct 3, 2016	63.64	63.72	62.66	63.20
6415	NYSE	SR	Fri, Sep 30, 2016	63.86	63.98	62.82	63.74
6414	NYSE	SR	Thu, Sep 29, 2016	64.96	64.96	63.55	63.57
6413	NYSE	SR	Wed, Sep 28, 2016	65.54	66.00	64.77	64.94
6412	NYSE	SR	Tue, Sep 27, 2016	66.47	66.47	65.70	65.90
6411	NYSE	SR	Mon, Sep 26, 2016	65.63	66.38	65.52	66.23
6410	NYSE	SR	Fri, Sep 23, 2016	65.72	65.77	65.06	65.66
6409	NYSE	SR	Thu, Sep 22, 2016	65.44	65.80	64.88	65.76
6408	NYSE	SR	Wed, Sep 21, 2016	64.69	65.20	63.94	65.06
6407	NYSE	SR	Tue, Sep 20, 2016	64.87	65.14	64.35	64.35
6406	NYSE	SR	Mon, Sep 19, 2016	63.85	64.52	63.55	64.52
6405	NYSE	SR	Fri, Sep 16, 2016	62.73	63.92	62.22	63.79
6404	NYSE	SR	Thu, Sep 15, 2016	62.37	62.81	62.34	62.60
6403	NYSE	SR	Wed, Sep 14, 2016	62.58	62.85	61.96	62.33
6402	NYSE	SR	Tue, Sep 13, 2016	63.25	63.70	62.47	62.51
6401	NYSE	SR	Mon, Sep 12, 2016	63.17	63.89	62.75	63.61
6400	NYSE	SR	Fri, Sep 9, 2016	65.60	65.75	63.34	63.39
6399	NYSE	SR	Thu, Sep 8, 2016	65.53	66.39	65.53	66.25
6398	NYSE	SR	Wed, Sep 7, 2016	65.49	66.52	65.05	65.74
6397	NYSE	SR	Tue, Sep 6, 2016	64.84	65.66	64.04	65.53
6396	NYSE	SR	Fri, Sep 2, 2016	64.10	64.96	64.10	64.84
6395	NYSE	SR	Thu, Sep 1, 2016	64.64	65.05	64.00	64.00
6394	NYSE	SR	Wed, Aug 31, 2016	64.96	65.27	64.40	64.70
6393	NYSE	SR	Tue, Aug 30, 2016	65.64	66.26	64.96	65.03
6392	NYSE	SR	Mon, Aug 29, 2016	65.53	66.43	65.52	65.70
6391	NYSE	SR	Fri, Aug 26, 2016	66.72	67.18	65.24	65.36
6390	NYSE	SR	Thu, Aug 25, 2016	66.27	66.80	66.26	66.72
6389	NYSE	SR	Wed, Aug 24, 2016	66.65	66.65	65.85	66.39
6388	NYSE	SR	Tue, Aug 23, 2016	66.88	67.26	66.53	66.63
6387	NYSE	SR	Mon, Aug 22, 2016	66.58	67.13	66.02	66.82
6386	NYSE	SR	Fri, Aug 19, 2016	66.91	67.12	65.86	66.40
6385	NYSE	SR	Thu, Aug 18, 2016	66.24	67.15	66.24	67.15
6384	NYSE	SR	Wed, Aug 17, 2016	65.51	66.45	65.37	66.41
6383	NYSE	SR	Tue, Aug 16, 2016	66.83	66.90	65.75	65.80
6382	NYSE	SR	Mon, Aug 15, 2016	67.33	68.11	66.94	66.97
6381	NYSE	SR	Fri, Aug 12, 2016	68.04	68.42	67.52	67.55
6380	NYSE	SR	Thu, Aug 11, 2016	67.50	67.98	67.39	67.85
6379	NYSE	SR	Wed, Aug 10, 2016	67.80	68.03	67.28	67.57
6378	NYSE	SR	Tue, Aug 9, 2016	67.99	68.29	67.66	67.91
6377	NYSE	SR	Mon, Aug 8, 2016	68.07	68.54	67.75	67.88
6376	NYSE	SR	Fri, Aug 5, 2016	68.37	68.47	67.94	68.23
6375	NYSE	SR	Thu, Aug 4, 2016	68.77	69.09	68.17	68.41
6374	NYSE	SR	Wed, Aug 3, 2016	68.85	69.26	68.11	68.78
6373	NYSE	SR	Tue, Aug 2, 2016	69.14	69.54	68.45	68.86
6372	NYSE	SR	Mon, Aug 1, 2016	69.38	69.85	68.75	69.37
6371	NYSE	SR	Fri, Jul 29, 2016	69.22	69.75	68.98	69.40
6370	NYSE	SR	Thu, Jul 28, 2016	69.25	69.43	68.92	69.20
6369	NYSE	SR	Wed, Jul 27, 2016	69.43	69.60	68.78	69.25
6368	NYSE	SR	Tue, Jul 26, 2016	69.36	69.80	69.11	69.35
6367	NYSE	SR	Mon, Jul 25, 2016	69.50	69.60	69.09	69.56
6366	NYSE	SR	Fri, Jul 22, 2016	68.71	69.84	68.28	69.62
6365	NYSE	SR	Thu, Jul 21, 2016	68.80	69.02	68.29	68.79
6364	NYSE	SR	Wed, Jul 20, 2016	68.33	68.65	67.94	68.52
6363	NYSE	SR	Tue, Jul 19, 2016	68.29	68.44	67.99	68.30
6362	NYSE	SR	Mon, Jul 18, 2016	67.88	68.13	67.67	68.05
6361	NYSE	SR	Fri, Jul 15, 2016	68.05	68.56	67.73	67.95
6360	NYSE	SR	Thu, Jul 14, 2016	68.31	68.51	67.68	67.70
6359	NYSE	SR	Wed, Jul 13, 2016	68.76	69.52	68.59	68.68
6358	NYSE	SR	Tue, Jul 12, 2016	68.94	69.13	68.36	68.64
6357	NYSE	SR	Mon, Jul 11, 2016	68.91	69.22	68.21	69.13
6356	NYSE	SR	Fri, Jul 8, 2016	68.73	69.51	67.97	69.42
6355	NYSE	SR	Thu, Jul 7, 2016	70.02	70.02	68.51	68.84
6354	NYSE	SR	Wed, Jul 6, 2016	70.54	70.78	69.75	70.23
6353	NYSE	SR	Tue, Jul 5, 2016	70.40	71.14	69.97	70.62
6352	NYSE	SR	Fri, Jul 1, 2016	71.10	71.21	69.92	70.07
6351	NYSE	SR	Thu, Jun 30, 2016	69.29	70.87	69.19	70.84
6350	NYSE	SR	Wed, Jun 29, 2016	70.00	70.66	69.36	69.43
6349	NYSE	SR	Tue, Jun 28, 2016	69.40	69.76	69.03	69.46
6348	NYSE	SR	Mon, Jun 27, 2016	68.11	69.64	67.88	69.54
6347	NYSE	SR	Fri, Jun 24, 2016	66.93	68.68	66.27	68.42
6346	NYSE	SR	Thu, Jun 23, 2016	67.70	67.95	66.78	67.95
6345	NYSE	SR	Wed, Jun 22, 2016	68.09	68.09	67.36	67.52
6344	NYSE	SR	Tue, Jun 21, 2016	67.61	68.36	67.21	68.05
6343	NYSE	SR	Mon, Jun 20, 2016	67.67	67.82	66.85	67.49
6342	NYSE	SR	Fri, Jun 17, 2016	68.22	68.22	67.17	67.73
6341	NYSE	SR	Thu, Jun 16, 2016	67.25	68.05	66.57	67.95
6340	NYSE	SR	Wed, Jun 15, 2016	67.63	67.75	66.79	67.22
6339	NYSE	SR	Tue, Jun 14, 2016	66.26	67.45	65.60	67.42
6338	NYSE	SR	Mon, Jun 13, 2016	66.24	67.21	65.58	66.53
6337	NYSE	SR	Fri, Jun 10, 2016	66.42	66.74	66.15	66.49
6336	NYSE	SR	Thu, Jun 9, 2016	65.90	66.61	65.72	66.61
6335	NYSE	SR	Wed, Jun 8, 2016	65.06	65.71	64.89	65.71
6334	NYSE	SR	Tue, Jun 7, 2016	65.50	65.58	64.94	64.93
6333	NYSE	SR	Mon, Jun 6, 2016	65.29	65.48	64.83	65.24
6332	NYSE	SR	Fri, Jun 3, 2016	64.93	65.32	64.64	65.08
6331	NYSE	SR	Thu, Jun 2, 2016	64.11	64.43	63.72	64.43
6330	NYSE	SR	Wed, Jun 1, 2016	63.83	64.28	63.15	64.28
6329	NYSE	SR	Tue, May 31, 2016	64.05	64.07	63.32	63.58
6328	NYSE	SR	Fri, May 27, 2016	63.57	64.08	63.29	64.02
6327	NYSE	SR	Thu, May 26, 2016	62.98	63.73	62.83	63.60
6326	NYSE	SR	Wed, May 25, 2016	63.10	63.57	62.44	62.97
6325	NYSE	SR	Tue, May 24, 2016	62.33	63.16	62.04	63.15
6324	NYSE	SR	Mon, May 23, 2016	62.23	62.76	62.06	62.11
6323	NYSE	SR	Fri, May 20, 2016	62.11	62.37	61.45	62.36
6322	NYSE	SR	Thu, May 19, 2016	61.39	62.16	61.00	62.04
6321	NYSE	SR	Wed, May 18, 2016	62.31	63.16	61.48	61.81
6320	NYSE	SR	Tue, May 17, 2016	65.01	65.01	62.35	62.62
6319	NYSE	SR	Mon, May 16, 2016	65.05	65.09	64.55	65.01
6318	NYSE	SR	Fri, May 13, 2016	64.95	65.51	64.49	64.90
6317	NYSE	SR	Thu, May 12, 2016	63.24	64.74	63.08	64.57
6316	NYSE	SR	Wed, May 11, 2016	65.40	65.92	64.48	64.70
6315	NYSE	SR	Tue, May 10, 2016	65.75	65.89	65.20	65.55
6314	NYSE	SR	Mon, May 9, 2016	64.92	65.79	64.89	65.20
6313	NYSE	SR	Fri, May 6, 2016	65.23	65.71	64.31	64.70
6312	NYSE	SR	Thu, May 5, 2016	65.28	66.20	64.92	65.21
6311	NYSE	SR	Wed, May 4, 2016	65.01	66.04	63.94	65.72
6310	NYSE	SR	Tue, May 3, 2016	64.44	65.50	64.13	64.32
6309	NYSE	SR	Mon, May 2, 2016	63.56	64.73	62.75	64.61
6308	NYSE	SR	Fri, Apr 29, 2016	63.09	64.19	62.77	63.96
6307	NYSE	SR	Tue, Mar 3, 2015	1.04	1.04	0.90	0.91
6306	NYSE	SR	Mon, Mar 2, 2015	1.08	1.08	1.02	1.03
6305	NYSE	SR	Fri, Feb 27, 2015	1.15	1.19	1.00	1.04
6304	NYSE	SR	Thu, Feb 26, 2015	1.10	1.17	1.05	1.17
6303	NYSE	SR	Wed, Feb 25, 2015	1.11	1.13	1.01	1.04
6302	NYSE	SR	Tue, Feb 24, 2015	0.98	1.15	0.96	1.10
6301	NYSE	SR	Mon, Feb 23, 2015	1.08	1.14	0.95	1.01
6300	NYSE	SR	Fri, Feb 20, 2015	1.20	1.20	1.00	1.13
6299	NYSE	SR	Thu, Feb 19, 2015	1.25	1.25	1.18	1.20
6298	NYSE	SR	Wed, Feb 18, 2015	1.28	1.28	1.18	1.20
6297	NYSE	SR	Tue, Feb 17, 2015	1.25	1.27	1.17	1.20
6296	NYSE	SR	Fri, Feb 13, 2015	1.24	1.47	1.19	1.25
6295	NYSE	SR	Thu, Feb 12, 2015	1.18	1.30	1.15	1.17
6294	NYSE	SR	Wed, Feb 11, 2015	0.91	1.13	0.86	1.08
6293	NYSE	SR	Tue, Feb 10, 2015	1.08	1.08	0.78	0.84
6292	NYSE	SR	Mon, Feb 9, 2015	1.03	1.08	0.95	0.98
6291	NYSE	SR	Fri, Feb 6, 2015	1.05	1.18	1.01	1.01
6290	NYSE	SR	Thu, Feb 5, 2015	1.29	1.29	1.03	1.03
6289	NYSE	SR	Wed, Feb 4, 2015	1.30	1.30	1.00	1.00
6288	NYSE	SR	Tue, Feb 3, 2015	1.26	1.44	1.25	1.30
6287	NYSE	SR	Mon, Feb 2, 2015	1.49	1.49	1.22	1.24
6286	NYSE	SR	Fri, Jan 30, 2015	1.85	1.85	1.51	1.57
6285	NYSE	SR	Thu, Jan 29, 2015	1.69	1.80	1.64	1.73
6284	NYSE	SR	Wed, Jan 28, 2015	2.56	2.56	1.90	1.93
6283	NYSE	SR	Tue, Jan 27, 2015	2.80	2.81	2.47	2.47
6282	NYSE	SR	Mon, Jan 26, 2015	3.18	3.19	2.80	2.80
6281	NYSE	SR	Fri, Jan 23, 2015	3.20	3.20	3.07	3.19
6280	NYSE	SR	Thu, Jan 22, 2015	3.11	3.19	3.10	3.11
6279	NYSE	SR	Wed, Jan 21, 2015	3.13	3.13	3.09	3.11
6278	NYSE	SR	Tue, Jan 20, 2015	3.25	3.25	3.05	3.11
6277	NYSE	SR	Fri, Jan 16, 2015	3.29	3.29	3.15	3.22
6276	NYSE	SR	Thu, Jan 15, 2015	3.37	3.48	3.25	3.25
6275	NYSE	SR	Wed, Jan 14, 2015	3.36	3.50	3.21	3.27
6274	NYSE	SR	Tue, Jan 13, 2015	3.15	3.38	3.14	3.14
6273	NYSE	SR	Mon, Jan 12, 2015	3.14	3.22	3.14	3.20
6272	NYSE	SR	Fri, Jan 9, 2015	3.22	3.29	3.14	3.29
6271	NYSE	SR	Thu, Jan 8, 2015	3.49	3.49	3.09	3.22
6270	NYSE	SR	Wed, Jan 7, 2015	3.50	3.50	3.30	3.32
6269	NYSE	SR	Tue, Jan 6, 2015	3.44	3.50	3.40	3.44
6268	NYSE	SR	Mon, Jan 5, 2015	3.34	3.67	3.17	3.41
6267	NYSE	SR	Fri, Jan 2, 2015	3.39	3.39	3.08	3.08
6266	NYSE	SR	Wed, Dec 31, 2014	3.10	3.27	2.96	3.26
6265	NYSE	SR	Tue, Dec 30, 2014	3.07	3.21	3.02	3.07
6264	NYSE	SR	Mon, Dec 29, 2014	3.17	3.20	3.01	3.01
6263	NYSE	SR	Fri, Dec 26, 2014	3.18	3.33	3.07	3.11
6262	NYSE	SR	Wed, Dec 24, 2014	3.18	3.33	3.15	3.25
6261	NYSE	SR	Tue, Dec 23, 2014	3.12	3.21	3.11	3.14
6260	NYSE	SR	Mon, Dec 22, 2014	3.04	3.18	3.04	3.09
6259	NYSE	SR	Fri, Dec 19, 2014	3.22	3.22	3.00	3.07
6258	NYSE	SR	Thu, Dec 18, 2014	3.18	3.38	3.06	3.07
6257	NYSE	SR	Wed, Dec 17, 2014	3.35	3.51	3.27	3.31
6256	NYSE	SR	Tue, Dec 16, 2014	3.30	3.35	3.22	3.28
6255	NYSE	SR	Mon, Dec 15, 2014	3.17	3.35	2.87	3.30
6254	NYSE	SR	Fri, Dec 12, 2014	3.21	3.29	3.11	3.17
6253	NYSE	SR	Thu, Dec 11, 2014	3.16	3.23	3.01	3.14
6252	NYSE	SR	Wed, Dec 10, 2014	3.09	3.22	3.09	3.17
6251	NYSE	SR	Tue, Dec 9, 2014	3.35	3.35	3.05	3.24
6250	NYSE	SR	Mon, Dec 8, 2014	3.77	3.85	3.31	3.37
6249	NYSE	SR	Fri, Dec 5, 2014	4.06	4.10	3.62	3.81
6248	NYSE	SR	Thu, Dec 4, 2014	4.06	4.07	3.90	3.99
6247	NYSE	SR	Wed, Dec 3, 2014	4.16	4.16	3.86	3.98
6246	NYSE	SR	Tue, Dec 2, 2014	4.13	4.44	4.08	4.15
6245	NYSE	SR	Mon, Dec 1, 2014	4.11	4.15	4.00	4.13
6244	NYSE	SR	Fri, Nov 28, 2014	4.23	4.30	4.10	4.13
6243	NYSE	SR	Wed, Nov 26, 2014	4.30	4.30	4.18	4.18
6242	NYSE	SR	Tue, Nov 25, 2014	4.27	4.36	4.21	4.30
6241	NYSE	SR	Mon, Nov 24, 2014	4.38	4.40	4.17	4.33
6240	NYSE	SR	Fri, Nov 21, 2014	4.39	4.45	4.04	4.25
6239	NYSE	SR	Thu, Nov 20, 2014	4.38	4.51	4.34	4.36
6238	NYSE	SR	Wed, Nov 19, 2014	4.48	4.48	4.38	4.38
6237	NYSE	SR	Tue, Nov 18, 2014	4.30	4.51	4.30	4.47
6236	NYSE	SR	Mon, Nov 17, 2014	4.53	4.57	4.31	4.38
6235	NYSE	SR	Fri, Nov 14, 2014	4.65	4.65	4.45	4.50
6234	NYSE	SR	Wed, Nov 12, 2014	4.70	4.77	4.68	4.72
6233	NYSE	SR	Tue, Nov 11, 2014	4.84	4.84	4.69	4.70
6232	NYSE	SR	Mon, Nov 10, 2014	4.80	4.99	4.76	4.79
6231	NYSE	SR	Fri, Nov 7, 2014	5.00	5.20	4.76	4.88
6230	NYSE	SR	Thu, Nov 6, 2014	5.28	5.44	4.89	4.89
6229	NYSE	SR	Wed, Nov 5, 2014	5.10	5.22	5.01	5.05
6228	NYSE	SR	Tue, Nov 4, 2014	5.11	5.14	5.11	5.14
6227	NYSE	SR	Mon, Nov 3, 2014	5.04	5.20	5.03	5.07
6226	NYSE	SR	Fri, Oct 31, 2014	5.12	5.21	5.01	5.14
6225	NYSE	SR	Thu, Oct 30, 2014	5.22	5.51	5.01	5.09
6224	NYSE	SR	Wed, Oct 29, 2014	5.26	5.44	5.26	5.44
6223	NYSE	SR	Tue, Oct 28, 2014	5.41	5.49	5.19	5.38
6222	NYSE	SR	Mon, Oct 27, 2014	5.80	5.80	5.27	5.38
6221	NYSE	SR	Fri, Oct 24, 2014	5.95	5.95	5.51	5.70
6220	NYSE	SR	Thu, Oct 23, 2014	5.52	6.00	5.52	5.98
6219	NYSE	SR	Wed, Oct 22, 2014	5.99	5.99	5.57	5.59
6218	NYSE	SR	Tue, Oct 21, 2014	5.53	6.00	5.53	5.77
6217	NYSE	SR	Mon, Oct 20, 2014	5.31	5.74	5.31	5.54
6216	NYSE	SR	Fri, Oct 17, 2014	5.72	6.20	5.16	5.20
6215	NYSE	SR	Thu, Oct 16, 2014	5.00	5.57	5.00	5.55
6214	NYSE	SR	Wed, Oct 15, 2014	5.00	5.40	5.00	5.01
6213	NYSE	SR	Tue, Oct 14, 2014	5.30	5.31	5.00	5.01
6212	NYSE	SR	Mon, Oct 13, 2014	5.10	5.25	5.01	5.05
6211	NYSE	SR	Fri, Oct 10, 2014	5.01	5.09	5.01	5.09
6210	NYSE	SR	Thu, Oct 9, 2014	4.92	5.19	4.87	5.01
6209	NYSE	SR	Wed, Oct 8, 2014	4.96	5.25	4.96	5.25
6208	NYSE	SR	Tue, Oct 7, 2014	5.02	5.03	4.82	4.90
6207	NYSE	SR	Mon, Oct 6, 2014	5.01	5.04	5.00	5.02
6206	NYSE	SR	Fri, Oct 3, 2014	5.27	5.27	5.13	5.13
6205	NYSE	SR	Thu, Oct 2, 2014	5.05	5.05	5.00	5.05
6204	NYSE	SR	Wed, Oct 1, 2014	5.15	5.15	5.00	5.05
6203	NYSE	SR	Tue, Sep 30, 2014	5.09	5.21	5.05	5.13
6202	NYSE	SR	Mon, Sep 29, 2014	5.22	5.22	5.01	5.01
6201	NYSE	SR	Fri, Sep 26, 2014	5.02	5.17	5.02	5.10
6200	NYSE	SR	Thu, Sep 25, 2014	5.03	5.18	5.02	5.10
6199	NYSE	SR	Wed, Sep 24, 2014	5.14	5.18	5.00	5.07
6198	NYSE	SR	Tue, Sep 23, 2014	5.18	5.27	5.01	5.12
6197	NYSE	SR	Mon, Sep 22, 2014	5.19	5.44	5.17	5.29
6196	NYSE	SR	Fri, Sep 19, 2014	5.44	5.46	5.01	5.27
6195	NYSE	SR	Thu, Sep 18, 2014	5.35	5.46	5.16	5.16
6194	NYSE	SR	Wed, Sep 17, 2014	5.20	5.36	5.20	5.26
6193	NYSE	SR	Tue, Sep 16, 2014	5.69	5.69	5.14	5.14
6192	NYSE	SR	Mon, Sep 15, 2014	5.55	5.70	5.33	5.46
6191	NYSE	SR	Fri, Sep 12, 2014	5.75	5.78	5.50	5.51
6190	NYSE	SR	Thu, Sep 11, 2014	5.91	6.00	5.66	5.66
6189	NYSE	SR	Wed, Sep 10, 2014	5.90	6.00	5.74	5.85
6188	NYSE	SR	Tue, Sep 9, 2014	5.95	5.95	5.66	5.84
6187	NYSE	SR	Mon, Sep 8, 2014	5.80	6.00	5.65	5.90
6186	NYSE	SR	Fri, Sep 5, 2014	6.16	6.16	5.79	5.88
6185	NYSE	SR	Thu, Sep 4, 2014	5.86	6.25	5.86	6.21
6184	NYSE	SR	Wed, Sep 3, 2014	5.85	6.04	5.85	5.90
6183	NYSE	SR	Tue, Sep 2, 2014	6.00	6.10	5.86	6.05
6182	NYSE	SR	Thu, Aug 28, 2014	5.75	5.99	5.75	5.90
6181	NYSE	SR	Wed, Aug 27, 2014	5.70	5.91	5.70	5.88
6180	NYSE	SR	Tue, Aug 26, 2014	5.72	5.78	5.65	5.74
6179	NYSE	SR	Mon, Aug 25, 2014	5.70	5.80	5.70	5.79
6178	NYSE	SR	Fri, Aug 22, 2014	5.75	5.79	5.69	5.73
6177	NYSE	SR	Thu, Aug 21, 2014	5.80	5.81	5.70	5.74
6176	NYSE	SR	Wed, Aug 20, 2014	5.85	5.85	5.75	5.77
6175	NYSE	SR	Tue, Aug 19, 2014	5.80	5.90	5.75	5.88
6174	NYSE	SR	Mon, Aug 18, 2014	5.90	5.94	5.90	5.92
6173	NYSE	SR	Fri, Aug 15, 2014	5.47	5.87	5.47	5.87
6172	NYSE	SR	Thu, Aug 14, 2014	5.95	5.95	5.60	5.83
6171	NYSE	SR	Wed, Aug 13, 2014	6.30	6.30	5.93	6.06
6170	NYSE	SR	Tue, Aug 12, 2014	5.85	6.00	5.81	5.97
6169	NYSE	SR	Mon, Aug 11, 2014	5.48	6.07	5.32	5.82
6168	NYSE	SR	Fri, Aug 8, 2014	5.33	5.48	5.33	5.48
6167	NYSE	SR	Thu, Aug 7, 2014	5.36	5.36	5.23	5.27
6166	NYSE	SR	Wed, Aug 6, 2014	5.31	5.37	5.31	5.37
6165	NYSE	SR	Tue, Aug 5, 2014	5.01	5.47	5.01	5.40
6164	NYSE	SR	Mon, Aug 4, 2014	5.65	5.76	5.37	5.44
6163	NYSE	SR	Fri, Aug 1, 2014	5.97	5.97	5.35	5.40
6162	NYSE	SR	Thu, Jul 31, 2014	5.89	5.98	5.32	5.45
6161	NYSE	SR	Wed, Jul 30, 2014	5.48	6.00	5.34	5.89
6160	NYSE	SR	Tue, Jul 29, 2014	5.00	5.24	5.00	5.24
6159	NYSE	SR	Mon, Jul 28, 2014	5.72	5.72	5.00	5.00
6158	NYSE	SR	Fri, Jul 25, 2014	5.86	5.92	5.45	5.60
6157	NYSE	SR	Thu, Jul 24, 2014	5.84	5.88	5.52	5.70
6156	NYSE	SR	Wed, Jul 23, 2014	5.85	5.85	5.60	5.68
6155	NYSE	SR	Tue, Jul 22, 2014	5.64	5.90	5.60	5.73
6154	NYSE	SR	Mon, Jul 21, 2014	5.44	5.70	5.16	5.70
6153	NYSE	SR	Fri, Jul 18, 2014	5.29	5.43	5.28	5.41
6152	NYSE	SR	Thu, Jul 17, 2014	5.68	5.71	5.45	5.51
6151	NYSE	SR	Wed, Jul 16, 2014	5.70	5.75	5.43	5.65
6150	NYSE	SR	Tue, Jul 15, 2014	5.46	5.73	5.46	5.72
6149	NYSE	SR	Mon, Jul 14, 2014	5.19	5.37	5.00	5.24
6148	NYSE	SR	Fri, Jul 11, 2014	5.18	5.47	5.17	5.17
6147	NYSE	SR	Thu, Jul 10, 2014	5.20	5.29	5.13	5.25
6146	NYSE	SR	Wed, Jul 9, 2014	5.28	5.54	5.01	5.14
6145	NYSE	SR	Tue, Jul 8, 2014	5.41	5.45	5.25	5.26
6144	NYSE	SR	Mon, Jul 7, 2014	5.72	5.78	5.62	5.65
6143	NYSE	SR	Thu, Jul 3, 2014	5.70	5.73	5.61	5.68
6142	NYSE	SR	Wed, Jul 2, 2014	5.62	5.87	5.62	5.73
6141	NYSE	SR	Tue, Jul 1, 2014	5.70	5.89	5.55	5.78
6140	NYSE	SR	Mon, Jun 30, 2014	5.73	5.73	5.52	5.64
6139	NYSE	SR	Fri, Jun 27, 2014	5.64	5.71	5.50	5.64
6138	NYSE	SR	Thu, Jun 26, 2014	6.07	6.13	5.56	5.60
6137	NYSE	SR	Wed, Jun 25, 2014	6.42	6.42	5.91	5.96
6136	NYSE	SR	Tue, Jun 24, 2014	5.85	6.67	5.85	6.49
6135	NYSE	SR	Mon, Jun 23, 2014	5.57	6.25	5.57	5.74
6134	NYSE	SR	Fri, Jun 20, 2014	5.55	5.55	5.20	5.54
6133	NYSE	SR	Thu, Jun 19, 2014	4.85	5.40	4.85	5.31
6132	NYSE	SR	Wed, Jun 18, 2014	4.84	4.94	4.82	4.90
6131	NYSE	SR	Tue, Jun 17, 2014	4.85	4.93	4.76	4.85
6130	NYSE	SR	Mon, Jun 16, 2014	4.91	5.10	4.80	4.84
6129	NYSE	SR	Fri, Jun 13, 2014	4.83	5.00	4.77	4.79
6128	NYSE	SR	Thu, Jun 12, 2014	5.07	5.11	4.76	4.83
6127	NYSE	SR	Wed, Jun 11, 2014	5.16	6.00	4.87	4.98
6126	NYSE	SR	Tue, Jun 10, 2014	5.00	5.10	4.93	5.06
6125	NYSE	SR	Mon, Jun 9, 2014	4.91	5.31	4.91	4.93
6124	NYSE	SR	Fri, Jun 6, 2014	5.01	5.48	5.01	5.16
6123	NYSE	SR	Thu, Jun 5, 2014	4.78	5.10	4.78	4.93
6122	NYSE	SR	Wed, Jun 4, 2014	4.76	5.00	4.76	4.79
6121	NYSE	SR	Tue, Jun 3, 2014	5.10	5.14	4.54	4.75
6120	NYSE	SR	Mon, Jun 2, 2014	5.04	5.22	5.04	5.08
6119	NYSE	SR	Fri, May 30, 2014	5.23	5.34	4.96	5.03
6118	NYSE	SR	Thu, May 29, 2014	5.28	5.28	5.12	5.20
6117	NYSE	SR	Wed, May 28, 2014	5.20	5.31	5.08	5.26
6116	NYSE	SR	Tue, May 27, 2014	5.40	5.40	5.15	5.20
6115	NYSE	SR	Fri, May 23, 2014	5.59	5.70	5.30	5.37
6114	NYSE	SR	Thu, May 22, 2014	5.49	5.64	5.25	5.46
6113	NYSE	SR	Wed, May 21, 2014	5.30	5.70	5.18	5.53
6112	NYSE	SR	Tue, May 20, 2014	5.41	5.81	5.30	5.32
6111	NYSE	SR	Mon, May 19, 2014	5.51	5.77	5.47	5.53
6110	NYSE	SR	Fri, May 16, 2014	5.55	5.69	5.32	5.50
6109	NYSE	SR	Thu, May 15, 2014	5.60	5.66	5.51	5.54
6108	NYSE	SR	Wed, May 14, 2014	5.94	5.94	5.50	5.60
6107	NYSE	SR	Tue, May 13, 2014	5.81	6.24	5.81	5.87
6106	NYSE	SR	Mon, May 12, 2014	6.12	6.50	5.54	5.79
6105	NYSE	SR	Fri, May 9, 2014	6.20	6.41	5.42	6.12
6104	NYSE	SR	Thu, May 8, 2014	6.15	6.46	5.84	6.16
6103	NYSE	SR	Wed, May 7, 2014	6.33	6.65	6.22	6.31
6102	NYSE	SR	Tue, May 6, 2014	7.24	7.24	6.01	6.22
6101	NYSE	SR	Mon, May 5, 2014	7.30	7.41	7.20	7.25
6100	NYSE	SR	Fri, May 2, 2014	7.63	7.69	7.25	7.33
6099	NYSE	SR	Thu, May 1, 2014	7.27	7.72	7.00	7.64
6098	NYSE	SR	Wed, Apr 30, 2014	7.91	8.35	7.12	7.26
6097	NYSE	SR	Tue, Apr 29, 2014	7.61	7.70	7.23	7.25
6096	NYSE	SR	Mon, Apr 28, 2014	7.85	8.64	7.52	7.64
6095	NYSE	SR	Fri, Apr 25, 2014	8.87	8.87	7.50	7.66
6094	NYSE	SR	Thu, Apr 24, 2014	10.18	10.20	9.70	9.86
6093	NYSE	SR	Wed, Apr 23, 2014	9.64	10.39	9.50	10.10
6092	NYSE	SR	Tue, Apr 22, 2014	9.50	9.70	9.43	9.55
6091	NYSE	SR	Mon, Apr 21, 2014	9.40	9.46	9.30	9.35
6090	NYSE	SR	Thu, Apr 17, 2014	9.43	9.59	9.02	9.40
6089	NYSE	SR	Wed, Apr 16, 2014	8.71	9.60	8.71	9.40
6088	NYSE	SR	Tue, Apr 15, 2014	8.60	8.79	8.40	8.72
6087	NYSE	SR	Mon, Apr 14, 2014	8.14	8.77	8.14	8.61
6086	NYSE	SR	Fri, Apr 11, 2014	7.97	8.30	7.95	7.98
6085	NYSE	SR	Thu, Apr 10, 2014	7.90	8.05	7.81	7.91
6084	NYSE	SR	Wed, Apr 9, 2014	7.90	8.18	7.90	8.08
6083	NYSE	SR	Tue, Apr 8, 2014	7.77	8.27	7.67	8.16
6082	NYSE	SR	Mon, Apr 7, 2014	7.55	7.92	7.55	7.84
6081	NYSE	SR	Fri, Apr 4, 2014	8.00	8.01	7.61	7.63
6080	NYSE	SR	Thu, Apr 3, 2014	8.25	8.25	7.77	7.97
6079	NYSE	SR	Wed, Apr 2, 2014	8.07	8.29	8.07	8.22
6078	NYSE	SR	Tue, Apr 1, 2014	8.01	8.30	8.01	8.13
6077	NYSE	SR	Mon, Mar 31, 2014	8.12	8.12	7.80	8.07
6076	NYSE	SR	Fri, Mar 28, 2014	8.09	8.19	8.02	8.15
6075	NYSE	SR	Thu, Mar 27, 2014	8.00	8.09	7.89	8.06
6074	NYSE	SR	Wed, Mar 26, 2014	7.93	8.30	7.85	7.90
6073	NYSE	SR	Tue, Mar 25, 2014	8.50	8.53	8.06	8.06
6072	NYSE	SR	Mon, Mar 24, 2014	8.60	8.61	8.11	8.45
6071	NYSE	SR	Fri, Mar 21, 2014	8.46	8.88	8.46	8.53
6070	NYSE	SR	Thu, Mar 20, 2014	8.94	9.10	8.70	8.82
6069	NYSE	SR	Wed, Mar 19, 2014	9.29	9.35	8.28	8.84
6068	NYSE	SR	Tue, Mar 18, 2014	9.58	9.98	9.26	9.40
6067	NYSE	SR	Mon, Mar 17, 2014	10.02	10.02	9.62	9.63
6066	NYSE	SR	Fri, Mar 14, 2014	10.48	10.48	9.78	10.01
6065	NYSE	SR	Thu, Mar 13, 2014	10.70	10.75	10.47	10.49
6064	NYSE	SR	Wed, Mar 12, 2014	10.74	10.88	10.54	10.70
6063	NYSE	SR	Tue, Mar 11, 2014	10.80	10.80	10.54	10.79
6062	NYSE	SR	Mon, Mar 10, 2014	9.88	10.90	9.86	10.85
6061	NYSE	SR	Fri, Mar 7, 2014	10.43	10.43	9.51	9.86
6060	NYSE	SR	Thu, Mar 6, 2014	11.06	11.09	10.59	10.59
6059	NYSE	SR	Wed, Mar 5, 2014	11.69	11.69	11.00	11.07
6058	NYSE	SR	Tue, Mar 4, 2014	11.24	11.69	11.18	11.63
6057	NYSE	SR	Mon, Mar 3, 2014	10.91	11.70	10.89	11.19
6056	NYSE	SR	Fri, Feb 28, 2014	10.54	11.95	10.54	10.96
6055	NYSE	SR	Thu, Feb 27, 2014	10.19	10.50	10.05	10.41
6054	NYSE	SR	Wed, Feb 26, 2014	10.11	10.55	9.80	10.30
6053	NYSE	SR	Tue, Feb 25, 2014	9.56	10.50	9.56	10.15
6052	NYSE	SR	Mon, Feb 24, 2014	8.80	9.74	8.77	9.59
6051	NYSE	SR	Fri, Feb 21, 2014	9.05	11.54	8.39	8.39
6050	NYSE	SR	Thu, Feb 20, 2014	7.92	7.92	7.60	7.60
6049	NYSE	SR	Wed, Feb 19, 2014	7.23	8.00	7.23	7.76
6048	NYSE	SR	Tue, Feb 18, 2014	6.93	7.29	6.64	7.17
6047	NYSE	SR	Fri, Feb 14, 2014	6.62	6.88	6.62	6.88
6046	NYSE	SR	Thu, Feb 13, 2014	6.70	6.88	6.63	6.64
6045	NYSE	SR	Wed, Feb 12, 2014	6.98	7.20	6.68	6.81
6044	NYSE	SR	Tue, Feb 11, 2014	6.97	7.19	6.82	6.90
6043	NYSE	SR	Mon, Feb 10, 2014	6.44	7.12	6.39	6.97
6042	NYSE	SR	Fri, Feb 7, 2014	6.43	6.62	6.42	6.50
6041	NYSE	SR	Thu, Feb 6, 2014	6.30	6.93	6.28	6.43
6040	NYSE	SR	Wed, Feb 5, 2014	6.78	6.78	6.29	6.64
6039	NYSE	SR	Tue, Feb 4, 2014	7.21	7.26	6.62	6.77
6038	NYSE	SR	Mon, Feb 3, 2014	6.42	7.13	6.28	6.96
6037	NYSE	SR	Fri, Jan 31, 2014	7.30	7.43	7.01	7.01
6036	NYSE	SR	Thu, Jan 30, 2014	7.43	7.70	7.30	7.37
6035	NYSE	SR	Wed, Jan 29, 2014	6.85	7.40	6.85	7.35
6034	NYSE	SR	Tue, Jan 28, 2014	6.71	7.00	6.61	6.76
6033	NYSE	SR	Mon, Jan 27, 2014	6.82	6.82	6.65	6.70
6032	NYSE	SR	Fri, Jan 24, 2014	7.43	7.50	6.88	6.93
6031	NYSE	SR	Thu, Jan 23, 2014	6.91	7.60	6.77	7.41
6030	NYSE	SR	Wed, Jan 22, 2014	7.52	7.52	6.77	6.93
6029	NYSE	SR	Tue, Jan 21, 2014	7.52	7.86	7.50	7.50
6028	NYSE	SR	Fri, Jan 17, 2014	7.71	7.71	7.50	7.56
6027	NYSE	SR	Thu, Jan 16, 2014	7.59	7.74	7.51	7.74
6026	NYSE	SR	Wed, Jan 15, 2014	7.44	7.87	7.25	7.68
6025	NYSE	SR	Tue, Jan 14, 2014	7.25	7.47	7.21	7.44
6024	NYSE	SR	Mon, Jan 13, 2014	7.87	7.88	7.06	7.32
6023	NYSE	SR	Fri, Jan 10, 2014	7.55	7.95	7.51	7.86
6022	NYSE	SR	Thu, Jan 9, 2014	7.40	7.77	7.40	7.63
6021	NYSE	SR	Wed, Jan 8, 2014	6.98	7.25	6.89	7.24
6020	NYSE	SR	Tue, Jan 7, 2014	7.10	7.10	6.60	6.99
6019	NYSE	SR	Mon, Jan 6, 2014	6.96	7.04	6.71	7.04
6018	NYSE	SR	Fri, Jan 3, 2014	7.13	7.13	6.71	7.05
6017	NYSE	SR	Thu, Jan 2, 2014	6.76	7.13	6.70	7.02
6016	NYSE	SR	Tue, Dec 31, 2013	6.84	6.90	6.74	6.88
6015	NYSE	SR	Mon, Dec 30, 2013	6.97	7.12	6.71	6.83
6014	NYSE	SR	Fri, Dec 27, 2013	6.81	6.89	6.77	6.89
6013	NYSE	SR	Thu, Dec 26, 2013	6.95	6.95	6.80	6.80
6012	NYSE	SR	Tue, Dec 24, 2013	6.91	7.39	6.91	6.93
6011	NYSE	SR	Mon, Dec 23, 2013	6.76	7.08	6.71	6.92
6010	NYSE	SR	Fri, Dec 20, 2013	6.75	6.89	6.70	6.82
6009	NYSE	SR	Thu, Dec 19, 2013	6.94	7.00	6.74	6.75
6008	NYSE	SR	Wed, Dec 18, 2013	6.86	7.00	6.65	6.96
6007	NYSE	SR	Tue, Dec 17, 2013	6.40	6.92	6.20	6.91
6006	NYSE	SR	Mon, Dec 16, 2013	6.56	6.69	6.30	6.45
6005	NYSE	SR	Fri, Dec 13, 2013	6.72	6.72	6.40	6.42
6004	NYSE	SR	Thu, Dec 12, 2013	6.53	6.62	6.29	6.59
6003	NYSE	SR	Wed, Dec 11, 2013	6.46	6.60	6.20	6.60
6002	NYSE	SR	Tue, Dec 10, 2013	6.82	6.83	6.50	6.80
6001	NYSE	SR	Mon, Dec 9, 2013	6.54	6.84	6.46	6.84
6000	NYSE	SR	Fri, Dec 6, 2013	6.68	6.68	6.37	6.59
5999	NYSE	SR	Thu, Dec 5, 2013	6.45	6.57	6.45	6.50
5998	NYSE	SR	Wed, Dec 4, 2013	6.53	6.79	6.50	6.60
5997	NYSE	SR	Tue, Dec 3, 2013	6.30	6.39	6.25	6.39
5996	NYSE	SR	Mon, Dec 2, 2013	6.39	6.44	6.25	6.42
5995	NYSE	SR	Fri, Nov 29, 2013	6.57	6.58	6.27	6.29
5994	NYSE	SR	Wed, Nov 27, 2013	6.61	6.65	6.42	6.56
5993	NYSE	SR	Tue, Nov 26, 2013	6.56	6.56	6.36	6.40
5992	NYSE	SR	Mon, Nov 25, 2013	6.90	7.07	6.40	6.48
5991	NYSE	SR	Fri, Nov 22, 2013	6.42	7.02	6.33	6.82
5990	NYSE	SR	Thu, Nov 21, 2013	6.33	6.37	6.14	6.37
5989	NYSE	SR	Wed, Nov 20, 2013	6.95	6.95	6.23	6.25
5988	NYSE	SR	Tue, Nov 19, 2013	7.05	7.05	6.83	6.86
5987	NYSE	SR	Mon, Nov 18, 2013	7.25	7.25	6.98	7.03
5986	NYSE	SR	Fri, Nov 15, 2013	6.93	7.11	6.70	7.09
5985	NYSE	SR	Thu, Nov 14, 2013	6.85	7.07	6.66	6.78
5984	NYSE	SR	Wed, Nov 13, 2013	7.26	7.32	6.76	6.79
5983	NYSE	SR	Tue, Nov 12, 2013	6.60	7.56	6.46	7.22
5982	NYSE	SR	Mon, Nov 11, 2013	6.37	6.85	6.20	6.68
5981	NYSE	SR	Fri, Nov 8, 2013	7.07	7.07	6.36	6.43
5980	NYSE	SR	Thu, Nov 7, 2013	7.03	7.11	6.55	7.11
5979	NYSE	SR	Wed, Nov 6, 2013	7.45	7.45	6.80	6.90
5978	NYSE	SR	Tue, Nov 5, 2013	7.90	7.90	7.29	7.32
5977	NYSE	SR	Mon, Nov 4, 2013	8.36	8.36	7.88	7.91
5976	NYSE	SR	Fri, Nov 1, 2013	8.44	8.44	8.02	8.13
5975	NYSE	SR	Thu, Oct 31, 2013	8.32	8.50	8.04	8.50
5974	NYSE	SR	Wed, Oct 30, 2013	8.64	8.79	8.25	8.32
5973	NYSE	SR	Tue, Oct 29, 2013	9.04	9.04	8.67	8.85
5972	NYSE	SR	Mon, Oct 28, 2013	9.45	9.45	9.03	9.08
5971	NYSE	SR	Fri, Oct 25, 2013	12.97	12.97	8.93	9.39
5970	NYSE	SR	Thu, Oct 24, 2013	12.03	13.27	12.03	13.21
5969	NYSE	SR	Wed, Oct 23, 2013	13.50	14.73	11.55	11.91
5968	NYSE	SR	Tue, Oct 22, 2013	11.20	12.90	11.11	12.87
5967	NYSE	SR	Mon, Oct 21, 2013	10.82	11.05	10.82	11.03
5966	NYSE	SR	Fri, Oct 18, 2013	10.56	10.92	10.34	10.85
5965	NYSE	SR	Thu, Oct 17, 2013	10.31	10.51	10.31	10.51
5964	NYSE	SR	Wed, Oct 16, 2013	10.69	10.75	10.42	10.44
5963	NYSE	SR	Tue, Oct 15, 2013	10.45	10.62	10.45	10.59
5962	NYSE	SR	Mon, Oct 14, 2013	10.54	10.66	10.30	10.35
5961	NYSE	SR	Fri, Oct 11, 2013	10.98	10.98	10.61	10.64
5960	NYSE	SR	Thu, Oct 10, 2013	10.82	10.90	10.77	10.77
5959	NYSE	SR	Wed, Oct 9, 2013	10.77	11.11	10.77	10.83
5958	NYSE	SR	Tue, Oct 8, 2013	10.30	10.78	10.30	10.72
5957	NYSE	SR	Mon, Oct 7, 2013	10.17	10.36	10.17	10.36
5956	NYSE	SR	Fri, Oct 4, 2013	10.32	10.44	10.30	10.34
5955	NYSE	SR	Thu, Oct 3, 2013	10.42	10.45	10.35	10.43
5954	NYSE	SR	Wed, Oct 2, 2013	10.33	10.50	10.28	10.47
5953	NYSE	SR	Tue, Oct 1, 2013	10.29	10.50	10.29	10.47
5952	NYSE	SR	Mon, Sep 30, 2013	10.51	10.51	10.21	10.36
5951	NYSE	SR	Fri, Sep 27, 2013	10.20	10.50	10.20	10.48
5950	NYSE	SR	Thu, Sep 26, 2013	10.26	10.36	10.20	10.31
5949	NYSE	SR	Wed, Sep 25, 2013	10.62	10.70	10.31	10.31
5948	NYSE	SR	Tue, Sep 24, 2013	10.26	10.69	10.20	10.34
5947	NYSE	SR	Mon, Sep 23, 2013	10.73	10.73	10.23	10.26
5946	NYSE	SR	Fri, Sep 20, 2013	10.73	10.80	10.39	10.80
5945	NYSE	SR	Thu, Sep 19, 2013	10.80	10.80	10.19	10.74
5944	NYSE	SR	Wed, Sep 18, 2013	10.79	10.98	10.54	10.75
5943	NYSE	SR	Tue, Sep 17, 2013	10.25	10.83	10.25	10.74
5942	NYSE	SR	Mon, Sep 16, 2013	10.27	10.43	10.12	10.25
5941	NYSE	SR	Fri, Sep 13, 2013	10.34	10.34	10.02	10.12
5940	NYSE	SR	Thu, Sep 12, 2013	10.65	10.73	10.21	10.28
5939	NYSE	SR	Wed, Sep 11, 2013	10.73	10.87	10.60	10.64
5938	NYSE	SR	Tue, Sep 10, 2013	10.94	11.09	10.66	10.78
5937	NYSE	SR	Mon, Sep 9, 2013	11.69	11.71	10.79	10.82
5936	NYSE	SR	Fri, Sep 6, 2013	11.87	11.99	11.41	11.69
5935	NYSE	SR	Thu, Sep 5, 2013	12.28	12.28	11.06	11.81
5934	NYSE	SR	Wed, Sep 4, 2013	10.99	12.79	10.90	12.70
5933	NYSE	SR	Tue, Sep 3, 2013	10.46	11.02	10.16	10.83
5932	NYSE	SR	Fri, Aug 30, 2013	10.66	10.71	10.41	10.45
5931	NYSE	SR	Thu, Aug 29, 2013	10.67	11.34	10.46	10.66
5930	NYSE	SR	Wed, Aug 28, 2013	11.27	11.27	10.60	10.66
5929	NYSE	SR	Tue, Aug 27, 2013	11.44	11.74	11.13	11.25
5928	NYSE	SR	Mon, Aug 26, 2013	11.36	12.49	11.27	11.52
5927	NYSE	SR	Fri, Aug 23, 2013	11.52	11.63	11.11	11.26
5926	NYSE	SR	Thu, Aug 22, 2013	11.60	11.75	11.41	11.58
5925	NYSE	SR	Wed, Aug 21, 2013	11.75	11.77	11.44	11.59
5924	NYSE	SR	Tue, Aug 20, 2013	11.73	11.93	11.48	11.77
5923	NYSE	SR	Mon, Aug 19, 2013	11.66	12.04	11.50	11.60
5922	NYSE	SR	Fri, Aug 16, 2013	11.99	12.10	11.66	12.00
5921	NYSE	SR	Thu, Aug 15, 2013	12.10	12.36	11.75	12.04
5920	NYSE	SR	Wed, Aug 14, 2013	12.95	13.00	12.12	12.27
5919	NYSE	SR	Tue, Aug 13, 2013	12.25	13.97	11.76	13.25
5918	NYSE	SR	Mon, Aug 12, 2013	11.03	12.19	11.03	12.05
5917	NYSE	SR	Fri, Aug 9, 2013	13.13	13.13	11.43	11.90
5916	NYSE	SR	Thu, Aug 8, 2013	13.97	13.99	13.35	13.42
5915	NYSE	SR	Wed, Aug 7, 2013	14.42	15.35	13.37	14.15
5914	NYSE	SR	Tue, Aug 6, 2013	13.76	14.25	13.33	13.90
5913	NYSE	SR	Mon, Aug 5, 2013	13.50	15.48	13.06	14.40
5912	NYSE	SR	Fri, Aug 2, 2013	12.98	16.75	12.60	14.15
5911	NYSE	SR	Thu, Aug 1, 2013	3.36	16.65	3.05	13.80
5910	NYSE	SR	Wed, Jul 31, 2013	2.91	3.00	2.91	3.00
5909	NYSE	SR	Tue, Jul 30, 2013	2.91	2.92	2.90	2.90
5908	NYSE	SR	Mon, Jul 29, 2013	2.85	2.92	2.85	2.91
5907	NYSE	SR	Fri, Jul 26, 2013	2.88	2.90	2.86	2.86
5906	NYSE	SR	Thu, Jul 25, 2013	2.85	2.87	2.85	2.86
5905	NYSE	SR	Wed, Jul 24, 2013	2.83	2.85	2.79	2.84
5904	NYSE	SR	Tue, Jul 23, 2013	2.91	2.92	2.89	2.89
5903	NYSE	SR	Mon, Jul 22, 2013	2.93	2.93	2.89	2.90
5902	NYSE	SR	Fri, Jul 19, 2013	2.93	2.98	2.88	2.89
5901	NYSE	SR	Thu, Jul 18, 2013	2.84	2.96	2.84	2.93
5900	NYSE	SR	Wed, Jul 17, 2013	2.71	2.99	2.71	2.84
5899	NYSE	SR	Tue, Jul 16, 2013	2.66	2.72	2.66	2.69
5898	NYSE	SR	Mon, Jul 15, 2013	2.81	2.84	2.56	2.67
5897	NYSE	SR	Fri, Jul 12, 2013	2.83	2.83	2.65	2.68
5896	NYSE	SR	Thu, Jul 11, 2013	2.87	2.87	2.83	2.83
5895	NYSE	SR	Wed, Jul 10, 2013	2.84	2.85	2.84	2.84
5894	NYSE	SR	Tue, Jul 9, 2013	2.83	2.86	2.83	2.84
5893	NYSE	SR	Mon, Jul 8, 2013	3.07	3.07	2.51	2.87
5892	NYSE	SR	Fri, Jul 5, 2013	3.18	3.19	3.06	3.06
5891	NYSE	SR	Wed, Jul 3, 2013	2.84	2.85	2.84	2.85
5890	NYSE	SR	Tue, Jul 2, 2013	2.84	2.86	2.84	2.86
5889	NYSE	SR	Mon, Jul 1, 2013	2.86	2.88	2.83	2.87
5888	NYSE	SR	Fri, Jun 28, 2013	2.88	2.89	2.88	2.88
5887	NYSE	SR	Thu, Jun 27, 2013	2.88	2.91	2.86	2.91
5886	NYSE	SR	Wed, Jun 26, 2013	2.85	2.93	2.84	2.90
5885	NYSE	SR	Tue, Jun 25, 2013	2.90	2.96	2.85	2.86
5884	NYSE	SR	Mon, Jun 24, 2013	3.17	3.17	2.84	2.93
5883	NYSE	SR	Fri, Jun 21, 2013	3.00	3.20	2.97	3.20
5882	NYSE	SR	Thu, Jun 20, 2013	2.83	3.01	2.83	2.97
5881	NYSE	SR	Wed, Jun 19, 2013	2.91	2.91	2.90	2.91
5880	NYSE	SR	Tue, Jun 18, 2013	3.02	3.08	2.95	2.95
5879	NYSE	SR	Mon, Jun 17, 2013	2.93	3.01	2.93	3.00
5878	NYSE	SR	Fri, Jun 14, 2013	2.91	2.97	2.91	2.96
5877	NYSE	SR	Thu, Jun 13, 2013	2.91	2.99	2.91	2.99
5876	NYSE	SR	Wed, Jun 12, 2013	2.85	3.03	2.83	3.03
5875	NYSE	SR	Tue, Jun 11, 2013	2.80	2.84	2.76	2.84
5874	NYSE	SR	Mon, Jun 10, 2013	2.87	2.87	2.83	2.83
5873	NYSE	SR	Fri, Jun 7, 2013	2.85	2.86	2.85	2.86
5872	NYSE	SR	Thu, Jun 6, 2013	2.92	2.92	2.84	2.89
5871	NYSE	SR	Wed, Jun 5, 2013	2.88	2.98	2.83	2.87
5870	NYSE	SR	Tue, Jun 4, 2013	3.00	3.04	3.00	3.02
5869	NYSE	SR	Mon, Jun 3, 2013	3.05	3.05	3.00	3.01
5868	NYSE	SR	Fri, May 31, 2013	3.07	3.07	3.05	3.06
5867	NYSE	SR	Thu, May 30, 2013	3.08	3.08	3.06	3.06
5866	NYSE	SR	Wed, May 29, 2013	3.11	3.13	3.05	3.05
5865	NYSE	SR	Tue, May 28, 2013	3.20	3.20	3.10	3.13
5864	NYSE	SR	Fri, May 24, 2013	3.11	3.16	3.11	3.16
5863	NYSE	SR	Thu, May 23, 2013	3.12	3.18	3.12	3.18
5862	NYSE	SR	Wed, May 22, 2013	3.26	3.26	3.12	3.21
5861	NYSE	SR	Tue, May 21, 2013	3.20	3.24	3.20	3.21
5860	NYSE	SR	Mon, May 20, 2013	3.18	3.21	3.18	3.19
5859	NYSE	SR	Fri, May 17, 2013	3.18	3.22	3.18	3.18
5858	NYSE	SR	Thu, May 16, 2013	3.25	3.26	3.18	3.18
5857	NYSE	SR	Wed, May 15, 2013	3.43	3.43	3.20	3.25
5856	NYSE	SR	Tue, May 14, 2013	3.45	3.45	3.35	3.39
5855	NYSE	SR	Mon, May 13, 2013	3.31	3.36	3.23	3.29
5854	NYSE	SR	Fri, May 10, 2013	3.50	3.50	3.14	3.38
5853	NYSE	SR	Thu, May 9, 2013	0.75	0.75	0.71	0.71
5852	NYSE	SR	Wed, May 8, 2013	0.71	0.76	0.71	0.75
5851	NYSE	SR	Tue, May 7, 2013	0.73	0.74	0.71	0.71
5850	NYSE	SR	Mon, May 6, 2013	0.74	0.74	0.72	0.72
5849	NYSE	SR	Fri, May 3, 2013	0.70	0.71	0.68	0.70
5848	NYSE	SR	Thu, May 2, 2013	0.70	0.73	0.70	0.70
5847	NYSE	SR	Wed, May 1, 2013	0.68	0.75	0.68	0.68
5846	NYSE	SR	Tue, Apr 30, 2013	0.70	0.73	0.69	0.69
5845	NYSE	SR	Mon, Apr 29, 2013	0.72	0.75	0.70	0.71
5844	NYSE	SR	Fri, Apr 26, 2013	0.70	0.72	0.65	0.69
5843	NYSE	SR	Thu, Apr 25, 2013	0.64	0.73	0.64	0.70
5842	NYSE	SR	Wed, Apr 24, 2013	0.74	0.74	0.68	0.69
5841	NYSE	SR	Tue, Apr 23, 2013	0.77	0.77	0.72	0.73
5840	NYSE	SR	Mon, Apr 22, 2013	0.74	0.77	0.70	0.70
5839	NYSE	SR	Fri, Apr 19, 2013	0.67	0.72	0.65	0.66
5838	NYSE	SR	Thu, Apr 18, 2013	0.70	0.71	0.64	0.64
5837	NYSE	SR	Wed, Apr 17, 2013	0.68	0.69	0.65	0.69
5836	NYSE	SR	Tue, Apr 16, 2013	0.62	0.68	0.60	0.64
5835	NYSE	SR	Mon, Apr 15, 2013	0.65	0.69	0.61	0.61
5834	NYSE	SR	Fri, Apr 12, 2013	0.68	0.69	0.66	0.66
5833	NYSE	SR	Thu, Apr 11, 2013	0.70	0.70	0.67	0.68
5832	NYSE	SR	Wed, Apr 10, 2013	0.69	0.72	0.69	0.71
5831	NYSE	SR	Tue, Apr 9, 2013	0.68	0.69	0.67	0.67
5830	NYSE	SR	Mon, Apr 8, 2013	0.67	0.70	0.65	0.70
5829	NYSE	SR	Fri, Apr 5, 2013	0.68	0.68	0.66	0.66
5828	NYSE	SR	Thu, Apr 4, 2013	0.74	0.75	0.65	0.65
5827	NYSE	SR	Wed, Apr 3, 2013	0.75	0.77	0.75	0.75
5826	NYSE	SR	Tue, Apr 2, 2013	0.70	0.77	0.70	0.75
5825	NYSE	SR	Mon, Apr 1, 2013	0.93	0.93	0.65	0.71
5824	NYSE	SR	Thu, Mar 28, 2013	0.79	0.98	0.77	0.84
5823	NYSE	SR	Wed, Mar 27, 2013	0.70	0.80	0.69	0.77
5822	NYSE	SR	Tue, Mar 26, 2013	0.55	0.69	0.54	0.69
5821	NYSE	SR	Mon, Mar 25, 2013	0.55	0.55	0.52	0.53
5820	NYSE	SR	Fri, Mar 22, 2013	0.53	0.54	0.50	0.50
5819	NYSE	SR	Thu, Mar 21, 2013	0.49	0.53	0.49	0.50
5818	NYSE	SR	Wed, Mar 20, 2013	0.48	0.51	0.48	0.49
5817	NYSE	SR	Tue, Mar 19, 2013	0.50	0.53	0.48	0.50
5816	NYSE	SR	Mon, Mar 18, 2013	0.47	0.52	0.46	0.48
5815	NYSE	SR	Fri, Mar 15, 2013	0.57	0.57	0.45	0.45
5814	NYSE	SR	Thu, Mar 14, 2013	0.53	0.54	0.53	0.53
5813	NYSE	SR	Wed, Mar 13, 2013	0.57	0.57	0.53	0.53
5812	NYSE	SR	Tue, Mar 12, 2013	0.54	0.56	0.53	0.56
5811	NYSE	SR	Mon, Mar 11, 2013	0.53	0.54	0.53	0.54
5810	NYSE	SR	Fri, Mar 8, 2013	0.55	0.56	0.53	0.53
5809	NYSE	SR	Thu, Mar 7, 2013	0.53	0.55	0.53	0.53
5808	NYSE	SR	Wed, Mar 6, 2013	0.55	0.56	0.53	0.55
5807	NYSE	SR	Tue, Mar 5, 2013	0.55	0.57	0.55	0.55
5806	NYSE	SR	Mon, Mar 4, 2013	0.58	0.58	0.56	0.56
5805	NYSE	SR	Fri, Mar 1, 2013	0.58	0.58	0.52	0.53
5804	NYSE	SR	Thu, Feb 28, 2013	0.60	0.60	0.52	0.53
5803	NYSE	SR	Wed, Feb 27, 2013	0.55	0.57	0.55	0.56
5802	NYSE	SR	Tue, Feb 26, 2013	0.52	0.56	0.52	0.53
5801	NYSE	SR	Mon, Feb 25, 2013	0.62	0.62	0.53	0.54
5800	NYSE	SR	Fri, Feb 22, 2013	0.59	0.59	0.56	0.56
5799	NYSE	SR	Thu, Feb 21, 2013	0.62	0.62	0.56	0.58
5798	NYSE	SR	Wed, Feb 20, 2013	0.62	0.62	0.60	0.62
5797	NYSE	SR	Tue, Feb 19, 2013	0.61	0.62	0.60	0.62
5796	NYSE	SR	Fri, Feb 15, 2013	0.65	0.65	0.59	0.60
5795	NYSE	SR	Thu, Feb 14, 2013	0.63	0.65	0.60	0.61
5794	NYSE	SR	Wed, Feb 13, 2013	0.59	0.61	0.58	0.58
5793	NYSE	SR	Tue, Feb 12, 2013	0.59	0.62	0.59	0.61
5792	NYSE	SR	Mon, Feb 11, 2013	0.62	0.64	0.59	0.59
5791	NYSE	SR	Fri, Feb 8, 2013	0.65	0.65	0.60	0.60
5790	NYSE	SR	Thu, Feb 7, 2013	0.65	0.68	0.61	0.61
5789	NYSE	SR	Wed, Feb 6, 2013	0.68	0.68	0.62	0.64
5788	NYSE	SR	Tue, Feb 5, 2013	0.62	0.64	0.62	0.62
5787	NYSE	SR	Mon, Feb 4, 2013	0.64	0.66	0.61	0.61
5786	NYSE	SR	Fri, Feb 1, 2013	0.66	0.68	0.65	0.65
5785	NYSE	SR	Thu, Jan 31, 2013	0.65	0.67	0.65	0.66
5784	NYSE	SR	Wed, Jan 30, 2013	0.68	0.69	0.65	0.65
5783	NYSE	SR	Tue, Jan 29, 2013	0.69	0.69	0.67	0.68
5782	NYSE	SR	Mon, Jan 28, 2013	0.71	0.71	0.67	0.67
5781	NYSE	SR	Fri, Jan 25, 2013	0.70	0.70	0.67	0.67
5780	NYSE	SR	Thu, Jan 24, 2013	0.71	0.71	0.68	0.70
5779	NYSE	SR	Wed, Jan 23, 2013	0.66	0.71	0.66	0.70
5778	NYSE	SR	Tue, Jan 22, 2013	0.63	0.71	0.63	0.71
5777	NYSE	SR	Fri, Jan 18, 2013	0.68	0.68	0.65	0.65
5776	NYSE	SR	Thu, Jan 17, 2013	0.68	0.70	0.68	0.68
5775	NYSE	SR	Wed, Jan 16, 2013	0.67	0.70	0.67	0.69
5774	NYSE	SR	Tue, Jan 15, 2013	0.68	0.71	0.65	0.67
5773	NYSE	SR	Mon, Jan 14, 2013	0.68	0.72	0.68	0.68
5772	NYSE	SR	Fri, Jan 11, 2013	0.67	0.72	0.67	0.68
5771	NYSE	SR	Thu, Jan 10, 2013	0.70	0.72	0.69	0.72
5770	NYSE	SR	Wed, Jan 9, 2013	0.69	0.70	0.68	0.69
5769	NYSE	SR	Tue, Jan 8, 2013	0.69	0.70	0.68	0.68
5768	NYSE	SR	Mon, Jan 7, 2013	0.65	0.71	0.65	0.69
5767	NYSE	SR	Fri, Jan 4, 2013	0.67	0.67	0.65	0.66
5766	NYSE	SR	Thu, Jan 3, 2013	0.65	0.67	0.63	0.67
5765	NYSE	SR	Wed, Jan 2, 2013	0.65	0.67	0.63	0.63
5764	NYSE	SR	Mon, Dec 31, 2012	0.61	0.63	0.60	0.63
5763	NYSE	SR	Fri, Dec 28, 2012	0.61	0.63	0.61	0.61
5762	NYSE	SR	Thu, Dec 27, 2012	0.62	0.62	0.60	0.61
5761	NYSE	SR	Wed, Dec 26, 2012	0.62	0.64	0.61	0.62
5760	NYSE	SR	Mon, Dec 24, 2012	0.62	0.64	0.60	0.62
5759	NYSE	SR	Fri, Dec 21, 2012	0.66	0.67	0.62	0.62
5758	NYSE	SR	Thu, Dec 20, 2012	0.71	0.72	0.66	0.66
5757	NYSE	SR	Wed, Dec 19, 2012	0.63	0.72	0.63	0.71
5756	NYSE	SR	Tue, Dec 18, 2012	0.62	0.71	0.62	0.64
5755	NYSE	SR	Mon, Dec 17, 2012	0.62	0.67	0.62	0.62
5754	NYSE	SR	Fri, Dec 14, 2012	0.61	0.68	0.61	0.68
5753	NYSE	SR	Thu, Dec 13, 2012	0.65	0.69	0.65	0.67
5752	NYSE	SR	Wed, Dec 12, 2012	0.64	0.68	0.62	0.64
5751	NYSE	SR	Tue, Dec 11, 2012	0.61	0.64	0.61	0.64
5750	NYSE	SR	Mon, Dec 10, 2012	0.64	0.64	0.59	0.62
5749	NYSE	SR	Fri, Dec 7, 2012	0.59	0.62	0.59	0.62
5748	NYSE	SR	Thu, Dec 6, 2012	0.59	0.65	0.58	0.59
5747	NYSE	SR	Wed, Dec 5, 2012	0.56	0.64	0.54	0.59
5746	NYSE	SR	Tue, Dec 4, 2012	0.54	0.56	0.54	0.54
5745	NYSE	SR	Mon, Dec 3, 2012	0.50	0.55	0.50	0.54
5744	NYSE	SR	Fri, Nov 30, 2012	0.53	0.53	0.50	0.50
5743	NYSE	SR	Thu, Nov 29, 2012	0.55	0.56	0.50	0.50
5742	NYSE	SR	Wed, Nov 28, 2012	0.51	0.53	0.50	0.50
5741	NYSE	SR	Tue, Nov 27, 2012	0.50	0.52	0.50	0.51
5740	NYSE	SR	Mon, Nov 26, 2012	0.53	0.54	0.50	0.53
5739	NYSE	SR	Fri, Nov 23, 2012	0.56	0.56	0.52	0.54
5738	NYSE	SR	Wed, Nov 21, 2012	0.61	0.61	0.55	0.56
5737	NYSE	SR	Tue, Nov 20, 2012	0.64	0.64	0.58	0.58
5736	NYSE	SR	Mon, Nov 19, 2012	0.59	0.65	0.58	0.58
5735	NYSE	SR	Fri, Nov 16, 2012	0.59	0.61	0.57	0.57
5734	NYSE	SR	Thu, Nov 15, 2012	0.58	0.60	0.58	0.59
5733	NYSE	SR	Wed, Nov 14, 2012	0.60	0.65	0.57	0.58
5732	NYSE	SR	Tue, Nov 13, 2012	0.59	0.62	0.57	0.58
5731	NYSE	SR	Mon, Nov 12, 2012	0.57	0.63	0.57	0.60
5730	NYSE	SR	Fri, Nov 9, 2012	0.58	0.62	0.58	0.61
5729	NYSE	SR	Thu, Nov 8, 2012	0.58	0.65	0.57	0.58
5728	NYSE	SR	Wed, Nov 7, 2012	0.60	0.60	0.57	0.59
5727	NYSE	SR	Tue, Nov 6, 2012	0.63	0.65	0.61	0.61
5726	NYSE	SR	Mon, Nov 5, 2012	0.60	0.63	0.60	0.62
5725	NYSE	SR	Fri, Nov 2, 2012	0.62	0.66	0.60	0.62
5724	NYSE	SR	Thu, Nov 1, 2012	0.62	0.67	0.61	0.61
5723	NYSE	SR	Wed, Oct 31, 2012	0.63	0.64	0.59	0.62
5722	NYSE	SR	Fri, Oct 26, 2012	0.61	0.65	0.60	0.63
5721	NYSE	SR	Thu, Oct 25, 2012	0.63	0.66	0.62	0.62
5720	NYSE	SR	Wed, Oct 24, 2012	0.70	0.70	0.62	0.65
5719	NYSE	SR	Tue, Oct 23, 2012	0.63	0.64	0.61	0.63
5718	NYSE	SR	Mon, Oct 22, 2012	0.65	0.67	0.63	0.63
5717	NYSE	SR	Fri, Oct 19, 2012	0.64	0.64	0.60	0.63
5716	NYSE	SR	Thu, Oct 18, 2012	0.56	0.65	0.56	0.64
5715	NYSE	SR	Wed, Oct 17, 2012	0.70	0.73	0.66	0.66
5714	NYSE	SR	Tue, Oct 16, 2012	0.68	0.71	0.66	0.70
5713	NYSE	SR	Mon, Oct 15, 2012	0.70	0.75	0.65	0.69
5712	NYSE	SR	Fri, Oct 12, 2012	0.63	0.71	0.55	0.65
5711	NYSE	SR	Thu, Oct 11, 2012	0.65	0.67	0.63	0.63
5710	NYSE	SR	Wed, Oct 10, 2012	0.70	0.70	0.68	0.68
5709	NYSE	SR	Tue, Oct 9, 2012	0.75	0.75	0.72	0.72
5708	NYSE	SR	Mon, Oct 8, 2012	0.72	0.75	0.72	0.72
5707	NYSE	SR	Fri, Oct 5, 2012	0.73	0.73	0.72	0.72
5706	NYSE	SR	Thu, Oct 4, 2012	0.71	0.73	0.71	0.71
5705	NYSE	SR	Wed, Oct 3, 2012	0.75	0.75	0.71	0.71
5704	NYSE	SR	Tue, Oct 2, 2012	0.73	0.73	0.71	0.71
5703	NYSE	SR	Mon, Oct 1, 2012	0.71	0.74	0.71	0.73
5702	NYSE	SR	Fri, Sep 28, 2012	0.75	0.78	0.71	0.71
5701	NYSE	SR	Thu, Sep 27, 2012	0.71	0.73	0.71	0.71
5700	NYSE	SR	Wed, Sep 26, 2012	0.71	0.78	0.70	0.78
5699	NYSE	SR	Tue, Sep 25, 2012	0.74	0.74	0.70	0.71
5698	NYSE	SR	Mon, Sep 24, 2012	0.75	0.75	0.71	0.74
5697	NYSE	SR	Fri, Sep 21, 2012	0.70	0.78	0.70	0.78
5696	NYSE	SR	Thu, Sep 20, 2012	0.72	0.72	0.70	0.70
5695	NYSE	SR	Wed, Sep 19, 2012	0.72	0.75	0.71	0.75
5694	NYSE	SR	Tue, Sep 18, 2012	0.73	0.76	0.72	0.73
5693	NYSE	SR	Mon, Sep 17, 2012	0.75	0.78	0.73	0.73
5692	NYSE	SR	Fri, Sep 14, 2012	0.80	0.80	0.74	0.75
5691	NYSE	SR	Thu, Sep 13, 2012	0.76	0.77	0.75	0.77
5690	NYSE	SR	Wed, Sep 12, 2012	0.76	0.78	0.73	0.77
5689	NYSE	SR	Tue, Sep 11, 2012	0.72	0.80	0.72	0.76
5688	NYSE	SR	Mon, Sep 10, 2012	0.72	0.77	0.72	0.72
5687	NYSE	SR	Fri, Sep 7, 2012	0.73	0.80	0.71	0.71
5686	NYSE	SR	Thu, Sep 6, 2012	0.73	0.76	0.73	0.74
5685	NYSE	SR	Wed, Sep 5, 2012	0.74	0.77	0.73	0.73
5684	NYSE	SR	Tue, Sep 4, 2012	0.76	0.78	0.74	0.74
5683	NYSE	SR	Fri, Aug 31, 2012	0.78	0.80	0.76	0.77
5682	NYSE	SR	Thu, Aug 30, 2012	0.78	0.85	0.78	0.80
5681	NYSE	SR	Wed, Aug 29, 2012	0.79	0.82	0.76	0.78
5680	NYSE	SR	Tue, Aug 28, 2012	0.86	0.86	0.78	0.82
5679	NYSE	SR	Mon, Aug 27, 2012	0.84	0.86	0.80	0.86
5678	NYSE	SR	Fri, Aug 24, 2012	0.79	0.86	0.79	0.83
5677	NYSE	SR	Thu, Aug 23, 2012	0.78	0.82	0.76	0.76
5676	NYSE	SR	Wed, Aug 22, 2012	0.83	0.83	0.78	0.80
5675	NYSE	SR	Tue, Aug 21, 2012	0.82	0.86	0.78	0.81
5674	NYSE	SR	Mon, Aug 20, 2012	0.82	0.86	0.82	0.86
5673	NYSE	SR	Fri, Aug 17, 2012	0.86	0.86	0.82	0.85
5672	NYSE	SR	Thu, Aug 16, 2012	0.83	0.86	0.83	0.86
5671	NYSE	SR	Wed, Aug 15, 2012	0.93	0.94	0.82	0.82
5670	NYSE	SR	Tue, Aug 14, 2012	0.94	0.94	0.92	0.92
5669	NYSE	SR	Mon, Aug 13, 2012	0.93	0.96	0.90	0.92
5668	NYSE	SR	Fri, Aug 10, 2012	0.87	0.90	0.87	0.89
5667	NYSE	SR	Thu, Aug 9, 2012	0.79	0.87	0.79	0.85
5666	NYSE	SR	Wed, Aug 8, 2012	0.84	0.84	0.79	0.79
5665	NYSE	SR	Tue, Aug 7, 2012	0.88	0.88	0.80	0.84
5664	NYSE	SR	Mon, Aug 6, 2012	0.88	0.89	0.86	0.87
5663	NYSE	SR	Fri, Aug 3, 2012	0.88	0.90	0.80	0.84
5662	NYSE	SR	Thu, Aug 2, 2012	0.89	0.90	0.85	0.89
5661	NYSE	SR	Wed, Aug 1, 2012	0.84	0.89	0.84	0.85
5660	NYSE	SR	Tue, Jul 31, 2012	0.81	0.91	0.76	0.81
5659	NYSE	SR	Mon, Jul 30, 2012	0.86	0.86	0.80	0.81
5658	NYSE	SR	Fri, Jul 27, 2012	0.89	0.94	0.84	0.84
5657	NYSE	SR	Thu, Jul 26, 2012	0.90	0.90	0.76	0.77
5656	NYSE	SR	Wed, Jul 25, 2012	1.00	1.00	0.85	0.93
5655	NYSE	SR	Tue, Jul 24, 2012	1.15	1.15	1.00	1.06
5654	NYSE	SR	Mon, Jul 23, 2012	1.19	1.19	1.10	1.12
5653	NYSE	SR	Fri, Jul 20, 2012	1.03	1.19	1.03	1.18
5652	NYSE	SR	Thu, Jul 19, 2012	0.96	1.00	0.95	0.99
5651	NYSE	SR	Wed, Jul 18, 2012	0.90	0.93	0.85	0.89
5650	NYSE	SR	Tue, Jul 17, 2012	0.87	0.96	0.85	0.95
5649	NYSE	SR	Mon, Jul 16, 2012	0.80	0.82	0.78	0.82
5648	NYSE	SR	Fri, Jul 13, 2012	0.77	0.81	0.77	0.78
5647	NYSE	SR	Thu, Jul 12, 2012	0.80	0.80	0.77	0.78
5646	NYSE	SR	Wed, Jul 11, 2012	0.76	0.80	0.76	0.80
5645	NYSE	SR	Tue, Jul 10, 2012	0.79	0.81	0.76	0.76
5644	NYSE	SR	Mon, Jul 9, 2012	0.84	0.84	0.75	0.77
5643	NYSE	SR	Fri, Jul 6, 2012	0.70	0.87	0.70	0.75
5642	NYSE	SR	Thu, Jul 5, 2012	0.64	0.75	0.60	0.70
5641	NYSE	SR	Tue, Jul 3, 2012	0.63	0.65	0.63	0.64
5640	NYSE	SR	Mon, Jul 2, 2012	0.63	0.64	0.59	0.59
5639	NYSE	SR	Fri, Jun 29, 2012	0.51	0.62	0.51	0.60
5638	NYSE	SR	Thu, Jun 28, 2012	0.53	0.55	0.52	0.52
5637	NYSE	SR	Wed, Jun 27, 2012	0.51	0.55	0.50	0.54
5636	NYSE	SR	Tue, Jun 26, 2012	0.54	0.56	0.50	0.50
5635	NYSE	SR	Mon, Jun 25, 2012	0.55	0.56	0.52	0.52
5634	NYSE	SR	Fri, Jun 22, 2012	0.57	0.57	0.50	0.50
5633	NYSE	SR	Thu, Jun 21, 2012	0.53	0.58	0.52	0.56
5632	NYSE	SR	Wed, Jun 20, 2012	0.54	0.59	0.54	0.55
5631	NYSE	SR	Tue, Jun 19, 2012	0.62	0.62	0.53	0.54
5630	NYSE	SR	Mon, Jun 18, 2012	0.52	0.61	0.52	0.58
5629	NYSE	SR	Fri, Jun 15, 2012	0.69	0.70	0.53	0.53
5628	NYSE	SR	Thu, Jun 14, 2012	0.66	0.70	0.66	0.69
5627	NYSE	SR	Wed, Jun 13, 2012	0.63	0.70	0.63	0.68
5626	NYSE	SR	Tue, Jun 12, 2012	0.65	0.65	0.63	0.65
5625	NYSE	SR	Mon, Jun 11, 2012	0.70	0.74	0.63	0.64
5624	NYSE	SR	Fri, Jun 8, 2012	0.70	0.72	0.69	0.71
5623	NYSE	SR	Thu, Jun 7, 2012	0.68	0.70	0.68	0.70
5622	NYSE	SR	Wed, Jun 6, 2012	0.68	0.69	0.67	0.68
5621	NYSE	SR	Tue, Jun 5, 2012	0.67	0.68	0.66	0.67
5620	NYSE	SR	Mon, Jun 4, 2012	0.67	0.67	0.67	0.67
5619	NYSE	SR	Fri, Jun 1, 2012	0.67	0.68	0.67	0.67
5618	NYSE	SR	Thu, May 31, 2012	0.67	0.68	0.67	0.67
5617	NYSE	SR	Wed, May 30, 2012	0.68	0.70	0.66	0.68
5616	NYSE	SR	Tue, May 29, 2012	0.69	0.71	0.66	0.68
5615	NYSE	SR	Fri, May 25, 2012	0.65	0.68	0.65	0.68
5614	NYSE	SR	Thu, May 24, 2012	0.66	0.69	0.65	0.66
5613	NYSE	SR	Wed, May 23, 2012	0.70	0.70	0.65	0.65
5612	NYSE	SR	Tue, May 22, 2012	0.69	0.71	0.68	0.70
5611	NYSE	SR	Mon, May 21, 2012	0.72	0.72	0.65	0.66
5610	NYSE	SR	Fri, May 18, 2012	0.70	0.94	0.64	0.67
5609	NYSE	SR	Thu, May 17, 2012	0.70	0.75	0.66	0.66
5608	NYSE	SR	Wed, May 16, 2012	0.66	0.76	0.66	0.69
5607	NYSE	SR	Tue, May 15, 2012	0.73	0.74	0.68	0.68
5606	NYSE	SR	Mon, May 14, 2012	0.64	0.73	0.63	0.73
5605	NYSE	SR	Fri, May 11, 2012	0.70	0.73	0.66	0.66
5604	NYSE	SR	Thu, May 10, 2012	0.68	0.71	0.66	0.68
5603	NYSE	SR	Wed, May 9, 2012	0.66	0.69	0.66	0.66
5602	NYSE	SR	Tue, May 8, 2012	0.69	0.72	0.66	0.67
5601	NYSE	SR	Mon, May 7, 2012	0.78	0.81	0.64	0.70
5600	NYSE	SR	Fri, May 4, 2012	0.79	0.83	0.74	0.74
5599	NYSE	SR	Thu, May 3, 2012	0.76	0.84	0.75	0.77
5598	NYSE	SR	Wed, May 2, 2012	0.84	0.85	0.79	0.79
5597	NYSE	SR	Tue, May 1, 2012	0.89	0.94	0.82	0.83
5596	NYSE	SR	Mon, Apr 30, 2012	0.95	1.00	0.87	0.87
5595	NYSE	SR	Fri, Apr 27, 2012	0.94	0.95	0.89	0.89
5594	NYSE	SR	Thu, Apr 26, 2012	0.93	0.96	0.90	0.92
5593	NYSE	SR	Wed, Apr 25, 2012	0.94	0.94	0.90	0.90
5592	NYSE	SR	Tue, Apr 24, 2012	0.95	0.95	0.89	0.90
5591	NYSE	SR	Mon, Apr 23, 2012	1.03	1.03	0.96	0.98
5590	NYSE	SR	Fri, Apr 20, 2012	1.05	1.20	1.02	1.02
5589	NYSE	SR	Thu, Apr 19, 2012	1.02	1.03	1.00	1.02
5588	NYSE	SR	Wed, Apr 18, 2012	1.00	1.02	0.96	1.01
5587	NYSE	SR	Tue, Apr 17, 2012	0.95	1.00	0.92	0.97
5586	NYSE	SR	Mon, Apr 16, 2012	0.90	0.96	0.90	0.90
5585	NYSE	SR	Fri, Apr 13, 2012	0.96	0.98	0.92	0.92
5584	NYSE	SR	Thu, Apr 12, 2012	1.01	1.03	0.92	0.93
5583	NYSE	SR	Wed, Apr 11, 2012	1.14	1.14	1.01	1.01
5582	NYSE	SR	Tue, Apr 10, 2012	1.10	1.13	1.00	1.08
5581	NYSE	SR	Mon, Apr 9, 2012	1.12	1.12	1.01	1.07
5580	NYSE	SR	Thu, Apr 5, 2012	1.22	1.22	1.13	1.14
5579	NYSE	SR	Wed, Apr 4, 2012	1.16	1.22	1.14	1.22
5578	NYSE	SR	Tue, Apr 3, 2012	1.32	1.38	1.20	1.20
5577	NYSE	SR	Mon, Apr 2, 2012	1.31	1.34	1.25	1.32
5576	NYSE	SR	Fri, Mar 30, 2012	1.22	1.32	1.19	1.25
5575	NYSE	SR	Thu, Mar 29, 2012	1.27	1.27	1.20	1.25
5574	NYSE	SR	Wed, Mar 28, 2012	1.25	1.29	1.25	1.26
5573	NYSE	SR	Tue, Mar 27, 2012	1.30	1.30	1.26	1.27
5572	NYSE	SR	Mon, Mar 26, 2012	1.27	1.30	1.24	1.30
5571	NYSE	SR	Fri, Mar 23, 2012	1.25	1.27	1.18	1.27
5570	NYSE	SR	Thu, Mar 22, 2012	1.19	1.19	1.14	1.14
5569	NYSE	SR	Wed, Mar 21, 2012	1.23	1.25	1.19	1.21
5568	NYSE	SR	Tue, Mar 20, 2012	1.27	1.27	1.21	1.26
5567	NYSE	SR	Mon, Mar 19, 2012	1.33	1.34	1.23	1.27
5566	NYSE	SR	Fri, Mar 16, 2012	1.35	1.37	1.27	1.30
5565	NYSE	SR	Thu, Mar 15, 2012	1.35	1.43	1.35	1.38
5564	NYSE	SR	Wed, Mar 14, 2012	1.48	1.48	1.38	1.38
5563	NYSE	SR	Tue, Mar 13, 2012	1.42	1.46	1.38	1.44
5562	NYSE	SR	Mon, Mar 12, 2012	1.70	1.70	1.43	1.43
5561	NYSE	SR	Fri, Mar 9, 2012	1.52	1.54	1.39	1.46
5560	NYSE	SR	Thu, Mar 8, 2012	1.52	1.55	1.52	1.55
5559	NYSE	SR	Wed, Mar 7, 2012	1.51	1.55	1.50	1.50
5558	NYSE	SR	Tue, Mar 6, 2012	1.55	1.61	1.50	1.51
5557	NYSE	SR	Mon, Mar 5, 2012	1.64	1.69	1.56	1.58
5556	NYSE	SR	Fri, Mar 2, 2012	1.57	1.81	1.56	1.63
5555	NYSE	SR	Thu, Mar 1, 2012	1.55	1.60	1.50	1.55
5554	NYSE	SR	Wed, Feb 29, 2012	1.75	1.75	1.51	1.57
5553	NYSE	SR	Tue, Feb 28, 2012	1.85	1.89	1.74	1.75
5552	NYSE	SR	Mon, Feb 27, 2012	2.00	2.02	1.85	1.85
5551	NYSE	SR	Fri, Feb 24, 2012	2.08	2.08	1.87	1.95
5550	NYSE	SR	Thu, Feb 23, 2012	2.10	2.11	2.04	2.07
5549	NYSE	SR	Wed, Feb 22, 2012	2.15	2.20	2.04	2.04
5548	NYSE	SR	Tue, Feb 21, 2012	2.25	2.47	2.21	2.26
5547	NYSE	SR	Fri, Feb 17, 2012	2.06	2.18	2.06	2.18
5546	NYSE	SR	Thu, Feb 16, 2012	2.04	2.07	2.01	2.06
5545	NYSE	SR	Wed, Feb 15, 2012	2.00	2.04	2.00	2.04
5544	NYSE	SR	Tue, Feb 14, 2012	2.03	2.05	2.00	2.01
5543	NYSE	SR	Mon, Feb 13, 2012	2.08	2.10	2.03	2.04
5542	NYSE	SR	Fri, Feb 10, 2012	2.08	2.10	2.04	2.06
5541	NYSE	SR	Thu, Feb 9, 2012	2.01	2.08	2.01	2.08
5540	NYSE	SR	Wed, Feb 8, 2012	2.07	2.07	2.00	2.01
5539	NYSE	SR	Tue, Feb 7, 2012	2.00	2.06	2.00	2.04
5538	NYSE	SR	Mon, Feb 6, 2012	2.02	2.05	2.00	2.04
5537	NYSE	SR	Fri, Feb 3, 2012	1.99	2.02	1.99	2.02
5536	NYSE	SR	Thu, Feb 2, 2012	2.00	2.01	1.98	1.99
5535	NYSE	SR	Wed, Feb 1, 2012	2.00	2.01	1.98	2.01
5534	NYSE	SR	Tue, Jan 31, 2012	2.11	2.11	2.00	2.01
5533	NYSE	SR	Mon, Jan 30, 2012	2.11	2.15	2.01	2.08
5532	NYSE	SR	Fri, Jan 27, 2012	2.15	2.18	2.10	2.18
5531	NYSE	SR	Thu, Jan 26, 2012	2.18	2.18	2.10	2.12
5530	NYSE	SR	Wed, Jan 25, 2012	2.02	2.15	2.01	2.15
5529	NYSE	SR	Tue, Jan 24, 2012	2.18	2.19	1.92	2.05
5528	NYSE	SR	Mon, Jan 23, 2012	2.50	2.53	2.18	2.21
5527	NYSE	SR	Fri, Jan 20, 2012	2.59	2.59	2.53	2.53
5526	NYSE	SR	Thu, Jan 19, 2012	2.60	2.60	2.56	2.56
5525	NYSE	SR	Wed, Jan 18, 2012	2.58	2.60	2.54	2.60
5524	NYSE	SR	Tue, Jan 17, 2012	2.48	2.56	2.32	2.55
5523	NYSE	SR	Fri, Jan 13, 2012	2.46	2.55	2.41	2.50
5522	NYSE	SR	Thu, Jan 12, 2012	2.49	2.53	2.41	2.46
5521	NYSE	SR	Wed, Jan 11, 2012	2.55	2.55	2.47	2.52
5520	NYSE	SR	Tue, Jan 10, 2012	2.56	2.60	2.54	2.55
5519	NYSE	SR	Mon, Jan 9, 2012	2.41	2.59	2.35	2.59
5518	NYSE	SR	Fri, Jan 6, 2012	2.40	2.40	2.30	2.36
5517	NYSE	SR	Thu, Jan 5, 2012	2.34	2.38	2.33	2.35
5516	NYSE	SR	Wed, Jan 4, 2012	2.35	2.41	2.31	2.32
5515	NYSE	SR	Tue, Jan 3, 2012	2.35	2.41	2.33	2.37
5514	NYSE	SR	Fri, Dec 30, 2011	2.37	2.39	2.31	2.33
5513	NYSE	SR	Thu, Dec 29, 2011	2.40	2.41	2.32	2.39
5512	NYSE	SR	Wed, Dec 28, 2011	2.49	2.50	2.41	2.42
5511	NYSE	SR	Tue, Dec 27, 2011	2.49	2.60	2.47	2.49
5510	NYSE	SR	Fri, Dec 23, 2011	2.42	2.53	2.40	2.49
5509	NYSE	SR	Thu, Dec 22, 2011	2.38	2.46	2.36	2.45
5508	NYSE	SR	Wed, Dec 21, 2011	2.44	2.46	2.32	2.41
5507	NYSE	SR	Tue, Dec 20, 2011	2.45	2.46	2.43	2.43
5506	NYSE	SR	Mon, Dec 19, 2011	2.51	2.53	2.43	2.46
5505	NYSE	SR	Fri, Dec 16, 2011	2.32	2.60	2.30	2.52
5504	NYSE	SR	Thu, Dec 15, 2011	2.42	2.42	2.31	2.35
5503	NYSE	SR	Wed, Dec 14, 2011	2.36	2.46	2.34	2.44
5502	NYSE	SR	Tue, Dec 13, 2011	2.30	2.41	2.28	2.41
5501	NYSE	SR	Mon, Dec 12, 2011	2.34	2.38	2.29	2.31
5500	NYSE	SR	Fri, Dec 9, 2011	2.31	2.39	2.30	2.30
5499	NYSE	SR	Thu, Dec 8, 2011	2.32	2.36	2.30	2.30
5498	NYSE	SR	Wed, Dec 7, 2011	2.34	2.39	2.30	2.38
5497	NYSE	SR	Tue, Dec 6, 2011	2.32	2.40	2.31	2.31
5496	NYSE	SR	Mon, Dec 5, 2011	2.34	2.35	2.30	2.31
5495	NYSE	SR	Fri, Dec 2, 2011	2.37	2.38	2.30	2.33
5494	NYSE	SR	Thu, Dec 1, 2011	2.38	2.41	2.33	2.34
5493	NYSE	SR	Wed, Nov 30, 2011	2.50	2.50	2.38	2.38
5492	NYSE	SR	Tue, Nov 29, 2011	2.38	2.48	2.38	2.48
5491	NYSE	SR	Mon, Nov 28, 2011	2.42	2.48	2.38	2.41
5490	NYSE	SR	Fri, Nov 25, 2011	2.37	2.50	2.35	2.35
5489	NYSE	SR	Wed, Nov 23, 2011	2.44	2.44	2.35	2.35
5488	NYSE	SR	Tue, Nov 22, 2011	2.40	2.50	2.39	2.45
5487	NYSE	SR	Mon, Nov 21, 2011	2.41	2.49	2.40	2.49
5486	NYSE	SR	Fri, Nov 18, 2011	2.42	2.45	2.40	2.43
5485	NYSE	SR	Thu, Nov 17, 2011	2.46	2.46	2.40	2.42
5484	NYSE	SR	Wed, Nov 16, 2011	2.47	2.52	2.45	2.50
5483	NYSE	SR	Tue, Nov 15, 2011	2.44	2.53	2.40	2.50
5482	NYSE	SR	Mon, Nov 14, 2011	2.45	2.48	2.39	2.43
5481	NYSE	SR	Fri, Nov 11, 2011	2.52	2.52	2.40	2.44
5480	NYSE	SR	Thu, Nov 10, 2011	2.54	2.55	2.43	2.55
5479	NYSE	SR	Wed, Nov 9, 2011	2.46	2.55	2.45	2.53
5478	NYSE	SR	Tue, Nov 8, 2011	2.58	2.62	2.52	2.55
5477	NYSE	SR	Mon, Nov 7, 2011	2.58	2.60	2.47	2.55
5476	NYSE	SR	Fri, Nov 4, 2011	2.50	2.61	2.40	2.54
5475	NYSE	SR	Thu, Nov 3, 2011	2.52	2.54	2.46	2.50
5474	NYSE	SR	Wed, Nov 2, 2011	2.59	2.61	2.50	2.50
5473	NYSE	SR	Tue, Nov 1, 2011	2.53	2.61	2.50	2.61
5472	NYSE	SR	Mon, Oct 31, 2011	2.40	2.61	2.40	2.59
5471	NYSE	SR	Fri, Oct 28, 2011	2.45	2.62	2.39	2.40
5470	NYSE	SR	Thu, Oct 27, 2011	2.64	2.66	2.41	2.46
5469	NYSE	SR	Wed, Oct 26, 2011	2.62	2.68	2.51	2.60
5468	NYSE	SR	Tue, Oct 25, 2011	2.66	2.66	2.54	2.63
5467	NYSE	SR	Mon, Oct 24, 2011	2.66	2.67	2.60	2.67
5466	NYSE	SR	Fri, Oct 21, 2011	2.63	2.65	2.62	2.64
5465	NYSE	SR	Thu, Oct 20, 2011	2.62	2.74	2.60	2.64
5464	NYSE	SR	Wed, Oct 19, 2011	2.65	2.72	2.61	2.62
5463	NYSE	SR	Tue, Oct 18, 2011	2.49	2.69	2.47	2.69
5462	NYSE	SR	Mon, Oct 17, 2011	2.57	2.58	2.50	2.52
5461	NYSE	SR	Fri, Oct 14, 2011	2.58	2.58	2.50	2.53
5460	NYSE	SR	Thu, Oct 13, 2011	2.60	2.60	2.52	2.53
5459	NYSE	SR	Wed, Oct 12, 2011	2.52	2.60	2.45	2.57
5458	NYSE	SR	Tue, Oct 11, 2011	2.48	2.52	2.43	2.49
5457	NYSE	SR	Mon, Oct 10, 2011	2.35	2.50	2.35	2.48
5456	NYSE	SR	Fri, Oct 7, 2011	2.45	2.55	2.30	2.33
5455	NYSE	SR	Thu, Oct 6, 2011	2.52	2.52	2.44	2.45
5454	NYSE	SR	Wed, Oct 5, 2011	2.43	2.60	2.26	2.45
5453	NYSE	SR	Tue, Oct 4, 2011	2.38	2.45	2.26	2.39
5452	NYSE	SR	Mon, Oct 3, 2011	2.51	2.52	2.38	2.38
5451	NYSE	SR	Fri, Sep 30, 2011	2.47	2.53	2.47	2.53
5450	NYSE	SR	Thu, Sep 29, 2011	2.52	2.59	2.47	2.47
5449	NYSE	SR	Wed, Sep 28, 2011	2.62	2.62	2.47	2.47
5448	NYSE	SR	Tue, Sep 27, 2011	2.62	2.65	2.60	2.60
5447	NYSE	SR	Mon, Sep 26, 2011	2.47	2.64	2.47	2.57
5446	NYSE	SR	Fri, Sep 23, 2011	2.51	2.56	2.51	2.51
5445	NYSE	SR	Thu, Sep 22, 2011	2.55	2.56	2.46	2.50
5444	NYSE	SR	Wed, Sep 21, 2011	2.54	2.58	2.50	2.50
5443	NYSE	SR	Tue, Sep 20, 2011	2.55	2.64	2.50	2.55
5442	NYSE	SR	Mon, Sep 19, 2011	2.53	2.59	2.51	2.55
5441	NYSE	SR	Fri, Sep 16, 2011	2.54	2.60	2.50	2.60
5440	NYSE	SR	Thu, Sep 15, 2011	2.59	2.59	2.50	2.50
5439	NYSE	SR	Wed, Sep 14, 2011	2.60	2.60	2.55	2.60
5438	NYSE	SR	Tue, Sep 13, 2011	2.57	2.62	2.55	2.56
5437	NYSE	SR	Mon, Sep 12, 2011	2.51	2.69	2.51	2.55
5436	NYSE	SR	Fri, Sep 9, 2011	2.60	2.69	2.55	2.55
5435	NYSE	SR	Thu, Sep 8, 2011	2.77	2.80	2.55	2.59
5434	NYSE	SR	Wed, Sep 7, 2011	2.73	2.83	2.73	2.79
5433	NYSE	SR	Tue, Sep 6, 2011	2.69	2.75	2.64	2.73
5432	NYSE	SR	Fri, Sep 2, 2011	2.66	2.75	2.66	2.70
5431	NYSE	SR	Thu, Sep 1, 2011	2.82	2.82	2.61	2.72
5430	NYSE	SR	Wed, Aug 31, 2011	2.89	2.94	2.81	2.81
5429	NYSE	SR	Tue, Aug 30, 2011	2.89	2.91	2.81	2.85
5428	NYSE	SR	Mon, Aug 29, 2011	2.74	2.91	2.73	2.91
5427	NYSE	SR	Fri, Aug 26, 2011	2.66	2.75	2.60	2.74
5426	NYSE	SR	Thu, Aug 25, 2011	2.76	2.76	2.66	2.66
5425	NYSE	SR	Wed, Aug 24, 2011	2.69	2.80	2.67	2.79
5424	NYSE	SR	Tue, Aug 23, 2011	2.78	2.85	2.68	2.79
5423	NYSE	SR	Mon, Aug 22, 2011	2.74	2.81	2.63	2.81
5422	NYSE	SR	Fri, Aug 19, 2011	2.70	2.71	2.65	2.66
5421	NYSE	SR	Thu, Aug 18, 2011	2.74	2.76	2.70	2.75
5420	NYSE	SR	Wed, Aug 17, 2011	2.88	2.88	2.77	2.79
5419	NYSE	SR	Tue, Aug 16, 2011	2.92	2.92	2.85	2.85
5418	NYSE	SR	Mon, Aug 15, 2011	2.85	2.99	2.85	2.91
5417	NYSE	SR	Fri, Aug 12, 2011	2.79	2.85	2.72	2.82
5416	NYSE	SR	Thu, Aug 11, 2011	2.74	2.86	2.68	2.75
5415	NYSE	SR	Wed, Aug 10, 2011	2.62	2.77	2.61	2.72
5414	NYSE	SR	Tue, Aug 9, 2011	2.52	2.79	2.52	2.67
5413	NYSE	SR	Mon, Aug 8, 2011	2.70	2.70	2.50	2.52
5412	NYSE	SR	Fri, Aug 5, 2011	2.73	2.85	2.71	2.71
5411	NYSE	SR	Thu, Aug 4, 2011	2.80	2.90	2.75	2.75
5410	NYSE	SR	Wed, Aug 3, 2011	2.97	3.04	2.80	2.85
5409	NYSE	SR	Tue, Aug 2, 2011	3.05	3.10	3.00	3.00
5408	NYSE	SR	Mon, Aug 1, 2011	3.04	3.18	3.01	3.06
5407	NYSE	SR	Fri, Jul 29, 2011	3.07	3.08	3.00	3.00
5406	NYSE	SR	Thu, Jul 28, 2011	3.10	3.12	3.09	3.09
5405	NYSE	SR	Wed, Jul 27, 2011	3.11	3.13	3.10	3.10
5404	NYSE	SR	Tue, Jul 26, 2011	3.09	3.19	3.09	3.13
5403	NYSE	SR	Mon, Jul 25, 2011	3.10	3.13	3.08	3.08
5402	NYSE	SR	Fri, Jul 22, 2011	3.12	3.16	3.09	3.09
5401	NYSE	SR	Thu, Jul 21, 2011	3.13	3.15	3.09	3.11
5400	NYSE	SR	Wed, Jul 20, 2011	3.14	3.15	3.08	3.10
5399	NYSE	SR	Tue, Jul 19, 2011	3.13	3.14	3.09	3.09
5398	NYSE	SR	Mon, Jul 18, 2011	3.10	3.14	3.05	3.10
5397	NYSE	SR	Fri, Jul 15, 2011	3.13	3.16	3.11	3.11
5396	NYSE	SR	Thu, Jul 14, 2011	3.13	3.17	3.10	3.14
5395	NYSE	SR	Wed, Jul 13, 2011	3.12	3.18	3.12	3.14
5394	NYSE	SR	Tue, Jul 12, 2011	3.18	3.18	3.11	3.13
5393	NYSE	SR	Mon, Jul 11, 2011	3.11	3.19	3.07	3.18
5392	NYSE	SR	Fri, Jul 8, 2011	3.13	3.20	3.13	3.18
5391	NYSE	SR	Thu, Jul 7, 2011	3.18	3.18	3.14	3.14
5390	NYSE	SR	Wed, Jul 6, 2011	3.13	3.19	3.13	3.14
5389	NYSE	SR	Tue, Jul 5, 2011	3.17	3.19	3.11	3.14
5388	NYSE	SR	Fri, Jul 1, 2011	3.18	3.19	3.13	3.13
5387	NYSE	SR	Thu, Jun 30, 2011	3.15	3.18	3.08	3.15
5386	NYSE	SR	Wed, Jun 29, 2011	3.13	3.19	3.10	3.13
5385	NYSE	SR	Tue, Jun 28, 2011	3.15	3.21	3.07	3.13
5384	NYSE	SR	Mon, Jun 27, 2011	3.29	3.29	3.07	3.15
5383	NYSE	SR	Fri, Jun 24, 2011	3.06	3.35	3.05	3.13
5382	NYSE	SR	Thu, Jun 23, 2011	3.06	3.14	3.01	3.05
5381	NYSE	SR	Wed, Jun 22, 2011	3.13	3.17	3.07	3.08
5380	NYSE	SR	Tue, Jun 21, 2011	3.15	3.20	3.09	3.12
5379	NYSE	SR	Mon, Jun 20, 2011	3.14	3.20	3.11	3.14
5378	NYSE	SR	Fri, Jun 17, 2011	3.22	3.29	3.07	3.16
5377	NYSE	SR	Thu, Jun 16, 2011	3.05	3.25	3.05	3.19
5376	NYSE	SR	Wed, Jun 15, 2011	3.05	3.09	3.03	3.05
5375	NYSE	SR	Tue, Jun 14, 2011	3.13	3.20	3.04	3.09
5374	NYSE	SR	Mon, Jun 13, 2011	3.11	3.20	3.06	3.09
5373	NYSE	SR	Fri, Jun 10, 2011	3.14	3.16	3.02	3.02
5372	NYSE	SR	Thu, Jun 9, 2011	3.18	3.20	3.12	3.12
5371	NYSE	SR	Wed, Jun 8, 2011	3.19	3.26	3.17	3.17
5370	NYSE	SR	Tue, Jun 7, 2011	3.27	3.38	3.17	3.19
5369	NYSE	SR	Mon, Jun 6, 2011	3.23	3.27	3.22	3.25
5368	NYSE	SR	Fri, Jun 3, 2011	3.33	3.34	3.23	3.24
5367	NYSE	SR	Thu, Jun 2, 2011	3.28	3.42	3.28	3.39
5366	NYSE	SR	Wed, Jun 1, 2011	3.39	3.39	3.28	3.28
5365	NYSE	SR	Tue, May 31, 2011	3.37	3.50	3.34	3.39
5364	NYSE	SR	Fri, May 27, 2011	3.39	3.40	3.25	3.27
5363	NYSE	SR	Thu, May 26, 2011	3.24	3.40	3.24	3.38
5362	NYSE	SR	Wed, May 25, 2011	3.26	3.26	3.20	3.23
5361	NYSE	SR	Tue, May 24, 2011	3.41	3.45	3.33	3.34
5360	NYSE	SR	Mon, May 23, 2011	3.39	3.46	3.38	3.38
5359	NYSE	SR	Fri, May 20, 2011	37.54	37.93	37.41	37.69
5358	NYSE	SR	Thu, May 19, 2011	37.69	37.85	37.31	37.71
5357	NYSE	SR	Wed, May 18, 2011	37.55	37.99	37.26	37.53
5356	NYSE	SR	Tue, May 17, 2011	37.62	37.74	37.31	37.39
5355	NYSE	SR	Mon, May 16, 2011	38.03	38.14	37.68	37.71
5354	NYSE	SR	Fri, May 13, 2011	38.45	38.60	37.81	38.19
5353	NYSE	SR	Thu, May 12, 2011	37.99	38.65	37.93	38.56
5352	NYSE	SR	Wed, May 11, 2011	38.72	38.78	38.01	38.14
5351	NYSE	SR	Tue, May 10, 2011	38.44	38.95	38.40	38.94
5350	NYSE	SR	Mon, May 9, 2011	38.20	38.40	38.05	38.35
5349	NYSE	SR	Fri, May 6, 2011	38.11	38.48	38.06	38.20
5348	NYSE	SR	Thu, May 5, 2011	38.09	38.25	37.55	37.84
5347	NYSE	SR	Wed, May 4, 2011	38.60	38.60	38.25	38.27
5346	NYSE	SR	Tue, May 3, 2011	38.39	38.96	38.27	38.65
5345	NYSE	SR	Mon, May 2, 2011	38.49	39.11	38.37	38.58
5344	NYSE	SR	Fri, Apr 29, 2011	38.15	38.66	37.82	38.37
5343	NYSE	SR	Thu, Apr 28, 2011	38.00	38.13	37.64	38.13
5342	NYSE	SR	Wed, Apr 27, 2011	37.82	38.14	37.73	38.07
5341	NYSE	SR	Tue, Apr 26, 2011	37.20	38.00	37.19	37.85
5340	NYSE	SR	Mon, Apr 25, 2011	37.48	37.53	37.13	37.29
5339	NYSE	SR	Thu, Apr 21, 2011	37.65	37.65	37.29	37.46
5338	NYSE	SR	Wed, Apr 20, 2011	37.46	37.52	37.29	37.52
5337	NYSE	SR	Tue, Apr 19, 2011	37.26	37.39	36.77	36.98
5336	NYSE	SR	Mon, Apr 18, 2011	37.15	37.45	36.89	37.18
5335	NYSE	SR	Fri, Apr 15, 2011	36.91	37.84	36.91	37.63
5334	NYSE	SR	Thu, Apr 14, 2011	36.62	37.13	36.40	37.04
5333	NYSE	SR	Wed, Apr 13, 2011	37.09	37.27	36.30	36.71
5332	NYSE	SR	Tue, Apr 12, 2011	37.45	37.75	36.98	37.02
5331	NYSE	SR	Mon, Apr 11, 2011	37.90	37.96	37.51	37.62
5330	NYSE	SR	Fri, Apr 8, 2011	38.52	38.52	37.81	37.90
5329	NYSE	SR	Thu, Apr 7, 2011	38.66	38.72	38.30	38.31
5328	NYSE	SR	Wed, Apr 6, 2011	38.58	38.98	38.50	38.72
5327	NYSE	SR	Tue, Apr 5, 2011	38.49	38.84	38.40	38.54
5326	NYSE	SR	Mon, Apr 4, 2011	38.48	38.65	38.30	38.62
5325	NYSE	SR	Fri, Apr 1, 2011	38.25	38.49	38.11	38.39
5324	NYSE	SR	Thu, Mar 31, 2011	37.82	38.20	37.79	38.10
5323	NYSE	SR	Wed, Mar 30, 2011	37.57	37.93	37.50	37.81
5322	NYSE	SR	Tue, Mar 29, 2011	37.26	37.67	37.20	37.41
5321	NYSE	SR	Mon, Mar 28, 2011	37.58	37.79	37.25	37.28
5320	NYSE	SR	Fri, Mar 25, 2011	37.42	37.94	37.30	37.44
5319	NYSE	SR	Thu, Mar 24, 2011	37.50	37.50	37.27	37.36
5318	NYSE	SR	Wed, Mar 23, 2011	37.65	37.65	37.06	37.38
5317	NYSE	SR	Tue, Mar 22, 2011	37.50	37.79	37.30	37.68
5316	NYSE	SR	Mon, Mar 21, 2011	37.12	37.62	37.04	37.51
5315	NYSE	SR	Fri, Mar 18, 2011	36.81	37.25	36.66	36.85
5314	NYSE	SR	Thu, Mar 17, 2011	37.03	37.24	36.68	36.70
5313	NYSE	SR	Wed, Mar 16, 2011	36.95	37.26	36.65	36.72
5312	NYSE	SR	Tue, Mar 15, 2011	37.20	37.46	36.87	37.12
5311	NYSE	SR	Mon, Mar 14, 2011	37.10	37.39	37.01	37.23
5310	NYSE	SR	Fri, Mar 11, 2011	37.30	37.40	37.17	37.31
5309	NYSE	SR	Thu, Mar 10, 2011	37.86	37.98	37.28	37.43
5308	NYSE	SR	Wed, Mar 9, 2011	38.46	38.51	38.09	38.35
5307	NYSE	SR	Tue, Mar 8, 2011	38.40	38.97	38.38	38.86
5306	NYSE	SR	Mon, Mar 7, 2011	38.78	38.82	38.25	38.40
5305	NYSE	SR	Fri, Mar 4, 2011	38.74	38.94	38.27	38.70
5304	NYSE	SR	Thu, Mar 3, 2011	38.65	39.02	38.61	38.94
5303	NYSE	SR	Wed, Mar 2, 2011	38.17	38.68	38.15	38.45
5302	NYSE	SR	Tue, Mar 1, 2011	38.91	39.01	38.15	38.30
5301	NYSE	SR	Mon, Feb 28, 2011	38.90	39.13	38.62	38.89
5300	NYSE	SR	Fri, Feb 25, 2011	38.19	38.79	38.05	38.78
5299	NYSE	SR	Thu, Feb 24, 2011	38.09	38.20	37.86	38.14
5298	NYSE	SR	Wed, Feb 23, 2011	38.55	38.67	38.03	38.08
5297	NYSE	SR	Tue, Feb 22, 2011	38.56	38.85	38.47	38.56
5296	NYSE	SR	Fri, Feb 18, 2011	38.58	38.83	38.55	38.83
5295	NYSE	SR	Thu, Feb 17, 2011	38.69	38.76	38.52	38.61
5294	NYSE	SR	Wed, Feb 16, 2011	38.85	39.03	38.48	38.64
5293	NYSE	SR	Tue, Feb 15, 2011	38.94	39.13	38.86	38.87
5292	NYSE	SR	Mon, Feb 14, 2011	39.09	39.09	38.81	39.01
5291	NYSE	SR	Fri, Feb 11, 2011	38.63	39.08	38.53	39.07
5290	NYSE	SR	Thu, Feb 10, 2011	38.57	38.85	38.53	38.85
5289	NYSE	SR	Wed, Feb 9, 2011	38.72	39.02	38.57	38.74
5288	NYSE	SR	Tue, Feb 8, 2011	39.09	39.09	38.64	38.97
5287	NYSE	SR	Mon, Feb 7, 2011	38.57	39.09	38.57	38.98
5286	NYSE	SR	Fri, Feb 4, 2011	38.84	39.03	38.57	38.64
5285	NYSE	SR	Thu, Feb 3, 2011	39.31	39.31	38.81	38.96
5284	NYSE	SR	Wed, Feb 2, 2011	38.99	39.50	38.98	39.24
5283	NYSE	SR	Tue, Feb 1, 2011	38.21	39.24	38.21	39.17
5282	NYSE	SR	Mon, Jan 31, 2011	38.83	38.83	37.98	38.00
5281	NYSE	SR	Fri, Jan 28, 2011	39.38	39.53	38.44	38.58
5280	NYSE	SR	Thu, Jan 27, 2011	39.77	39.77	39.08	39.48
5279	NYSE	SR	Wed, Jan 26, 2011	39.00	39.99	39.00	39.64
5278	NYSE	SR	Tue, Jan 25, 2011	38.79	39.25	38.68	38.97
5277	NYSE	SR	Mon, Jan 24, 2011	38.40	39.09	38.40	39.02
5276	NYSE	SR	Fri, Jan 21, 2011	38.69	38.75	38.25	38.40
5275	NYSE	SR	Thu, Jan 20, 2011	38.20	38.64	38.20	38.61
5274	NYSE	SR	Wed, Jan 19, 2011	38.95	39.10	38.31	38.37
5273	NYSE	SR	Tue, Jan 18, 2011	39.56	39.56	38.83	39.09
5272	NYSE	SR	Fri, Jan 14, 2011	38.00	39.59	38.00	39.53
5271	NYSE	SR	Thu, Jan 13, 2011	37.77	38.09	37.74	38.06
5270	NYSE	SR	Wed, Jan 12, 2011	37.76	37.95	37.58	37.83
5269	NYSE	SR	Tue, Jan 11, 2011	37.15	37.51	37.12	37.51
5268	NYSE	SR	Mon, Jan 10, 2011	36.74	37.36	36.40	37.06
5267	NYSE	SR	Fri, Jan 7, 2011	36.90	36.93	36.48	36.81
5266	NYSE	SR	Thu, Jan 6, 2011	36.96	36.96	36.54	36.80
5265	NYSE	SR	Wed, Jan 5, 2011	36.70	36.86	36.56	36.86
5264	NYSE	SR	Tue, Jan 4, 2011	37.24	37.24	36.60	36.76
5263	NYSE	SR	Mon, Jan 3, 2011	36.77	37.20	36.55	37.08
5262	NYSE	SR	Fri, Dec 31, 2010	37.18	37.23	36.51	36.54
5261	NYSE	SR	Thu, Dec 30, 2010	37.22	37.82	37.06	37.22
5260	NYSE	SR	Wed, Dec 29, 2010	37.09	37.29	37.05	37.15
5259	NYSE	SR	Tue, Dec 28, 2010	37.07	37.11	36.72	37.03
5258	NYSE	SR	Mon, Dec 27, 2010	36.65	37.19	36.65	37.00
5257	NYSE	SR	Thu, Dec 23, 2010	36.70	37.02	36.70	36.74
5256	NYSE	SR	Wed, Dec 22, 2010	36.89	36.89	36.58	36.70
5255	NYSE	SR	Tue, Dec 21, 2010	36.86	36.89	36.67	36.84
5254	NYSE	SR	Mon, Dec 20, 2010	36.95	37.00	36.66	36.77
5253	NYSE	SR	Fri, Dec 17, 2010	36.83	36.99	36.33	36.90
5252	NYSE	SR	Thu, Dec 16, 2010	36.44	36.84	36.25	36.83
5251	NYSE	SR	Wed, Dec 15, 2010	36.53	36.71	36.34	36.40
5250	NYSE	SR	Tue, Dec 14, 2010	36.54	36.69	36.43	36.54
5249	NYSE	SR	Mon, Dec 13, 2010	36.74	36.74	36.23	36.47
5248	NYSE	SR	Fri, Dec 10, 2010	36.35	36.60	36.18	36.59
5247	NYSE	SR	Thu, Dec 9, 2010	36.03	36.34	35.85	36.29
5246	NYSE	SR	Wed, Dec 8, 2010	35.81	35.99	35.60	35.97
5245	NYSE	SR	Tue, Dec 7, 2010	36.07	36.17	35.83	36.00
5244	NYSE	SR	Mon, Dec 6, 2010	35.97	36.02	35.71	35.83
5243	NYSE	SR	Fri, Dec 3, 2010	35.62	36.04	35.41	35.96
5242	NYSE	SR	Thu, Dec 2, 2010	35.92	35.95	35.54	35.93
5241	NYSE	SR	Wed, Dec 1, 2010	35.80	36.07	35.58	35.93
5240	NYSE	SR	Tue, Nov 30, 2010	35.33	35.48	35.16	35.35
5239	NYSE	SR	Mon, Nov 29, 2010	35.49	35.74	35.10	35.70
5238	NYSE	SR	Fri, Nov 26, 2010	35.80	35.82	35.54	35.61
5237	NYSE	SR	Wed, Nov 24, 2010	35.49	35.86	35.25	35.84
5236	NYSE	SR	Tue, Nov 23, 2010	35.17	35.38	35.00	35.34
5235	NYSE	SR	Mon, Nov 22, 2010	35.49	35.64	35.14	35.54
5234	NYSE	SR	Fri, Nov 19, 2010	35.32	35.58	35.14	35.53
5233	NYSE	SR	Thu, Nov 18, 2010	35.16	35.49	35.09	35.42
5232	NYSE	SR	Wed, Nov 17, 2010	35.23	35.29	34.95	35.06
5231	NYSE	SR	Tue, Nov 16, 2010	35.58	35.67	34.88	35.17
5230	NYSE	SR	Mon, Nov 15, 2010	35.64	36.00	35.44	35.74
5229	NYSE	SR	Fri, Nov 12, 2010	35.17	35.63	35.17	35.42
5228	NYSE	SR	Thu, Nov 11, 2010	35.31	35.82	35.31	35.69
5227	NYSE	SR	Wed, Nov 10, 2010	35.44	35.74	35.23	35.72
5226	NYSE	SR	Tue, Nov 9, 2010	35.58	35.82	35.31	35.47
5225	NYSE	SR	Mon, Nov 8, 2010	35.44	35.70	35.26	35.58
5224	NYSE	SR	Fri, Nov 5, 2010	35.62	35.75	35.42	35.68
5223	NYSE	SR	Thu, Nov 4, 2010	35.26	35.72	35.05	35.67
5222	NYSE	SR	Wed, Nov 3, 2010	35.02	35.15	34.67	34.92
5221	NYSE	SR	Tue, Nov 2, 2010	34.82	35.06	34.64	35.00
5220	NYSE	SR	Mon, Nov 1, 2010	35.18	35.23	34.15	34.53
5219	NYSE	SR	Fri, Oct 29, 2010	34.70	35.20	34.55	35.11
5218	NYSE	SR	Thu, Oct 28, 2010	35.01	35.11	34.67	34.68
5217	NYSE	SR	Wed, Oct 27, 2010	34.75	34.96	34.44	34.86
5216	NYSE	SR	Tue, Oct 26, 2010	34.80	35.20	34.76	34.85
5215	NYSE	SR	Mon, Oct 25, 2010	35.06	35.36	34.83	34.94
5214	NYSE	SR	Fri, Oct 22, 2010	35.08	35.10	34.60	34.89
5213	NYSE	SR	Thu, Oct 21, 2010	35.52	35.63	34.69	35.09
5212	NYSE	SR	Wed, Oct 20, 2010	35.36	35.57	34.95	35.36
5211	NYSE	SR	Tue, Oct 19, 2010	35.15	35.75	35.00	35.16
5210	NYSE	SR	Mon, Oct 18, 2010	35.27	35.75	35.18	35.56
5209	NYSE	SR	Fri, Oct 15, 2010	35.35	35.59	35.18	35.29
5208	NYSE	SR	Thu, Oct 14, 2010	35.29	35.47	34.98	35.29
5207	NYSE	SR	Wed, Oct 13, 2010	34.85	35.40	34.70	35.27
5206	NYSE	SR	Tue, Oct 12, 2010	35.04	35.06	34.52	34.77
5205	NYSE	SR	Mon, Oct 11, 2010	35.04	35.44	34.98	35.05
5204	NYSE	SR	Fri, Oct 8, 2010	35.12	35.28	34.70	35.13
5203	NYSE	SR	Thu, Oct 7, 2010	35.21	35.41	34.82	35.03
5202	NYSE	SR	Wed, Oct 6, 2010	34.94	35.16	34.88	35.10
5201	NYSE	SR	Tue, Oct 5, 2010	34.80	35.09	34.39	35.07
5200	NYSE	SR	Mon, Oct 4, 2010	34.82	34.99	34.35	34.44
5199	NYSE	SR	Fri, Oct 1, 2010	34.69	35.00	34.29	34.84
5198	NYSE	SR	Thu, Sep 30, 2010	34.56	34.68	34.10	34.42
5197	NYSE	SR	Wed, Sep 29, 2010	34.02	34.44	33.91	34.43
5196	NYSE	SR	Tue, Sep 28, 2010	34.20	34.34	33.75	34.21
5195	NYSE	SR	Mon, Sep 27, 2010	34.26	34.26	34.01	34.20
5194	NYSE	SR	Fri, Sep 24, 2010	33.94	34.24	33.86	34.21
5193	NYSE	SR	Thu, Sep 23, 2010	33.81	34.07	33.60	33.60
5192	NYSE	SR	Wed, Sep 22, 2010	33.86	34.26	33.86	33.95
5191	NYSE	SR	Tue, Sep 21, 2010	34.07	34.30	33.80	33.89
5190	NYSE	SR	Mon, Sep 20, 2010	33.55	34.23	33.30	34.15
5189	NYSE	SR	Fri, Sep 17, 2010	33.68	33.70	33.19	33.37
5188	NYSE	SR	Thu, Sep 16, 2010	33.80	33.84	33.32	33.50
5187	NYSE	SR	Wed, Sep 15, 2010	33.97	34.06	33.66	33.91
5186	NYSE	SR	Tue, Sep 14, 2010	34.28	34.29	33.97	34.14
5185	NYSE	SR	Mon, Sep 13, 2010	34.23	34.44	34.09	34.28
5184	NYSE	SR	Fri, Sep 10, 2010	34.01	34.16	33.83	34.03
5183	NYSE	SR	Thu, Sep 9, 2010	33.81	34.19	33.67	33.99
5182	NYSE	SR	Wed, Sep 8, 2010	33.85	34.17	33.47	33.51
5181	NYSE	SR	Tue, Sep 7, 2010	34.36	34.41	34.00	34.00
5180	NYSE	SR	Fri, Sep 3, 2010	34.43	34.44	34.02	34.40
5179	NYSE	SR	Thu, Sep 2, 2010	34.33	34.45	33.79	34.05
5178	NYSE	SR	Wed, Sep 1, 2010	33.68	34.42	33.52	34.39
5177	NYSE	SR	Tue, Aug 31, 2010	33.10	33.58	33.02	33.30
5176	NYSE	SR	Mon, Aug 30, 2010	34.02	34.19	33.21	33.22
5175	NYSE	SR	Fri, Aug 27, 2010	33.47	34.25	33.23	34.15
5174	NYSE	SR	Thu, Aug 26, 2010	33.50	33.59	33.15	33.32
5173	NYSE	SR	Wed, Aug 25, 2010	32.69	33.46	32.68	33.42
5172	NYSE	SR	Tue, Aug 24, 2010	32.58	33.17	32.55	32.90
5171	NYSE	SR	Mon, Aug 23, 2010	33.10	33.42	32.82	32.83
5170	NYSE	SR	Fri, Aug 20, 2010	32.96	33.05	32.68	33.01
5169	NYSE	SR	Thu, Aug 19, 2010	33.80	33.80	33.00	33.00
5168	NYSE	SR	Wed, Aug 18, 2010	34.00	34.06	33.55	33.83
5167	NYSE	SR	Tue, Aug 17, 2010	34.14	34.27	33.81	34.02
5166	NYSE	SR	Mon, Aug 16, 2010	33.79	34.10	33.51	33.80
5165	NYSE	SR	Fri, Aug 13, 2010	33.96	34.38	33.77	33.86
5164	NYSE	SR	Thu, Aug 12, 2010	33.87	34.21	33.61	34.12
5163	NYSE	SR	Wed, Aug 11, 2010	34.44	34.71	33.98	34.17
5162	NYSE	SR	Tue, Aug 10, 2010	35.18	35.35	34.80	35.02
5161	NYSE	SR	Mon, Aug 9, 2010	35.07	35.49	35.07	35.38
5160	NYSE	SR	Fri, Aug 6, 2010	34.71	34.96	34.16	34.93
5159	NYSE	SR	Thu, Aug 5, 2010	35.42	35.58	35.11	35.11
5158	NYSE	SR	Wed, Aug 4, 2010	35.51	35.71	35.23	35.65
5157	NYSE	SR	Tue, Aug 3, 2010	35.07	35.85	34.98	35.35
5156	NYSE	SR	Mon, Aug 2, 2010	35.39	35.50	35.00	35.21
5155	NYSE	SR	Fri, Jul 30, 2010	34.39	35.06	34.01	34.94
5154	NYSE	SR	Thu, Jul 29, 2010	35.48	35.70	34.31	34.84
5153	NYSE	SR	Wed, Jul 28, 2010	35.69	35.80	35.17	35.36
5152	NYSE	SR	Tue, Jul 27, 2010	35.67	35.92	35.39	35.90
5151	NYSE	SR	Mon, Jul 26, 2010	34.98	35.46	34.78	35.42
5150	NYSE	SR	Fri, Jul 23, 2010	34.23	34.95	34.11	34.80
5149	NYSE	SR	Thu, Jul 22, 2010	33.84	34.44	33.72	34.40
5148	NYSE	SR	Wed, Jul 21, 2010	34.21	34.22	33.35	33.48
5147	NYSE	SR	Tue, Jul 20, 2010	33.34	34.16	33.34	34.14
5146	NYSE	SR	Mon, Jul 19, 2010	33.42	33.89	33.25	33.74
5145	NYSE	SR	Fri, Jul 16, 2010	34.01	34.27	33.39	33.41
5144	NYSE	SR	Thu, Jul 15, 2010	34.26	34.34	33.75	34.21
5143	NYSE	SR	Wed, Jul 14, 2010	34.37	34.37	34.03	34.26
5142	NYSE	SR	Tue, Jul 13, 2010	34.14	34.42	33.84	34.40
5141	NYSE	SR	Mon, Jul 12, 2010	34.12	34.29	33.77	33.81
5140	NYSE	SR	Fri, Jul 9, 2010	33.80	34.14	33.76	34.13
5139	NYSE	SR	Thu, Jul 8, 2010	33.41	33.88	33.25	33.87
5138	NYSE	SR	Wed, Jul 7, 2010	32.58	33.25	32.50	33.20
5137	NYSE	SR	Tue, Jul 6, 2010	33.09	33.47	32.50	32.59
5136	NYSE	SR	Fri, Jul 2, 2010	32.87	33.13	32.61	32.73
5135	NYSE	SR	Thu, Jul 1, 2010	33.18	33.29	32.52	32.80
5134	NYSE	SR	Wed, Jun 30, 2010	33.37	33.72	33.08	33.13
5133	NYSE	SR	Tue, Jun 29, 2010	33.55	33.58	33.10	33.28
5132	NYSE	SR	Mon, Jun 28, 2010	33.66	34.37	33.54	34.01
5131	NYSE	SR	Fri, Jun 25, 2010	32.96	33.75	32.83	33.72
5130	NYSE	SR	Thu, Jun 24, 2010	32.75	33.43	32.73	32.95
5129	NYSE	SR	Wed, Jun 23, 2010	33.27	33.31	32.83	32.87
5128	NYSE	SR	Tue, Jun 22, 2010	34.06	34.38	33.28	33.31
5127	NYSE	SR	Mon, Jun 21, 2010	34.40	34.41	33.73	33.92
5126	NYSE	SR	Fri, Jun 18, 2010	33.99	34.19	33.71	34.17
5125	NYSE	SR	Thu, Jun 17, 2010	33.75	33.90	33.54	33.90
5124	NYSE	SR	Wed, Jun 16, 2010	33.08	33.89	32.91	33.64
5123	NYSE	SR	Tue, Jun 15, 2010	33.06	33.40	32.93	33.35
5122	NYSE	SR	Mon, Jun 14, 2010	33.23	33.40	32.80	32.99
5121	NYSE	SR	Fri, Jun 11, 2010	32.31	32.84	32.22	32.84
5120	NYSE	SR	Thu, Jun 10, 2010	31.99	32.60	31.85	32.60
5119	NYSE	SR	Wed, Jun 9, 2010	32.53	32.53	31.65	31.81
5118	NYSE	SR	Tue, Jun 8, 2010	32.50	32.54	32.10	32.35
5117	NYSE	SR	Mon, Jun 7, 2010	32.91	33.16	32.29	32.36
5116	NYSE	SR	Fri, Jun 4, 2010	33.07	33.17	32.62	32.71
5115	NYSE	SR	Thu, Jun 3, 2010	33.00	33.65	32.72	33.52
5114	NYSE	SR	Wed, Jun 2, 2010	32.15	32.79	32.07	32.74
5113	NYSE	SR	Tue, Jun 1, 2010	32.92	33.04	32.00	32.02
5112	NYSE	SR	Fri, May 28, 2010	33.05	33.56	33.00	33.09
5111	NYSE	SR	Thu, May 27, 2010	33.18	33.41	32.91	33.18
5110	NYSE	SR	Wed, May 26, 2010	32.81	33.18	32.56	32.60
5109	NYSE	SR	Tue, May 25, 2010	32.83	32.83	32.05	32.67
5108	NYSE	SR	Mon, May 24, 2010	33.38	33.81	33.11	33.15
5107	NYSE	SR	Fri, May 21, 2010	33.36	33.65	32.69	33.50
5106	NYSE	SR	Thu, May 20, 2010	34.43	34.43	33.57	33.57
5105	NYSE	SR	Wed, May 19, 2010	35.17	35.30	34.74	34.90
5104	NYSE	SR	Tue, May 18, 2010	35.65	35.89	35.07	35.17
5103	NYSE	SR	Mon, May 17, 2010	35.40	35.55	34.81	35.53
5102	NYSE	SR	Fri, May 14, 2010	35.40	35.54	34.90	35.28
5101	NYSE	SR	Thu, May 13, 2010	35.50	35.76	34.98	35.62
5100	NYSE	SR	Wed, May 12, 2010	35.03	35.66	34.81	35.38
5099	NYSE	SR	Tue, May 11, 2010	33.94	35.21	33.91	35.03
5098	NYSE	SR	Mon, May 10, 2010	33.66	34.47	33.27	34.30
5097	NYSE	SR	Fri, May 7, 2010	33.82	34.13	32.87	32.99
5096	NYSE	SR	Thu, May 6, 2010	34.56	34.95	32.47	33.75
5095	NYSE	SR	Wed, May 5, 2010	34.73	35.09	34.50	34.75
5094	NYSE	SR	Tue, May 4, 2010	34.62	35.10	34.37	35.03
5093	NYSE	SR	Mon, May 3, 2010	34.29	35.10	34.00	35.05
5092	NYSE	SR	Fri, Apr 30, 2010	35.25	35.26	34.08	34.08
5091	NYSE	SR	Thu, Apr 29, 2010	34.92	35.35	34.68	35.35
5090	NYSE	SR	Wed, Apr 28, 2010	34.76	35.08	34.39	34.84
5089	NYSE	SR	Tue, Apr 27, 2010	34.82	35.30	34.48	34.54
5088	NYSE	SR	Mon, Apr 26, 2010	35.16	35.42	34.76	35.03
5087	NYSE	SR	Fri, Apr 23, 2010	34.80	35.35	34.64	35.30
5086	NYSE	SR	Thu, Apr 22, 2010	34.55	34.93	34.55	34.89
5085	NYSE	SR	Wed, Apr 21, 2010	34.36	34.84	34.34	34.84
5084	NYSE	SR	Tue, Apr 20, 2010	34.54	34.59	34.22	34.49
5083	NYSE	SR	Mon, Apr 19, 2010	34.35	34.48	34.00	34.44
5082	NYSE	SR	Fri, Apr 16, 2010	34.54	34.68	34.31	34.45
5081	NYSE	SR	Thu, Apr 15, 2010	34.26	34.57	34.23	34.52
5080	NYSE	SR	Wed, Apr 14, 2010	34.15	34.42	33.71	34.36
5079	NYSE	SR	Tue, Apr 13, 2010	34.44	34.44	34.00	34.11
5078	NYSE	SR	Mon, Apr 12, 2010	34.55	34.59	34.29	34.44
5077	NYSE	SR	Fri, Apr 9, 2010	34.24	34.60	33.88	34.50
5076	NYSE	SR	Thu, Apr 8, 2010	34.58	34.71	34.23	34.30
5075	NYSE	SR	Wed, Apr 7, 2010	34.54	34.74	34.40	34.71
5074	NYSE	SR	Tue, Apr 6, 2010	33.94	34.68	33.94	34.67
5073	NYSE	SR	Mon, Apr 5, 2010	34.03	34.24	33.84	34.24
5072	NYSE	SR	Thu, Apr 1, 2010	33.80	34.15	33.80	34.05
5071	NYSE	SR	Wed, Mar 31, 2010	33.89	34.13	33.61	33.72
5070	NYSE	SR	Tue, Mar 30, 2010	33.91	34.06	33.54	33.91
5069	NYSE	SR	Mon, Mar 29, 2010	33.59	33.86	33.59	33.82
5068	NYSE	SR	Fri, Mar 26, 2010	33.76	33.94	33.39	33.44
5067	NYSE	SR	Thu, Mar 25, 2010	34.19	34.22	33.61	33.64
5066	NYSE	SR	Wed, Mar 24, 2010	34.38	34.49	34.11	34.15
5065	NYSE	SR	Tue, Mar 23, 2010	34.28	34.62	34.23	34.57
5064	NYSE	SR	Mon, Mar 22, 2010	34.34	34.48	34.19	34.45
5063	NYSE	SR	Fri, Mar 19, 2010	34.21	34.63	33.78	34.61
5062	NYSE	SR	Thu, Mar 18, 2010	33.92	34.20	33.86	34.14
5061	NYSE	SR	Wed, Mar 17, 2010	33.70	34.00	33.66	34.00
5060	NYSE	SR	Tue, Mar 16, 2010	33.59	33.75	33.40	33.65
5059	NYSE	SR	Mon, Mar 15, 2010	33.58	33.78	33.51	33.62
5058	NYSE	SR	Fri, Mar 12, 2010	33.92	33.92	33.52	33.71
5057	NYSE	SR	Thu, Mar 11, 2010	33.61	33.84	33.59	33.82
5056	NYSE	SR	Wed, Mar 10, 2010	33.34	33.87	33.30	33.84
5055	NYSE	SR	Tue, Mar 9, 2010	33.38	33.53	33.13	33.51
5054	NYSE	SR	Mon, Mar 8, 2010	33.63	33.79	33.56	33.74
5053	NYSE	SR	Fri, Mar 5, 2010	33.71	33.93	33.45	33.57
5052	NYSE	SR	Thu, Mar 4, 2010	33.59	33.72	33.40	33.68
5051	NYSE	SR	Wed, Mar 3, 2010	33.80	34.06	33.55	33.61
5050	NYSE	SR	Tue, Mar 2, 2010	33.66	33.85	33.51	33.81
5049	NYSE	SR	Mon, Mar 1, 2010	32.88	33.82	32.88	33.69
5048	NYSE	SR	Fri, Feb 26, 2010	33.39	33.43	32.74	32.79
5047	NYSE	SR	Thu, Feb 25, 2010	33.22	33.57	33.18	33.43
5046	NYSE	SR	Wed, Feb 24, 2010	33.43	33.73	33.18	33.45
5045	NYSE	SR	Tue, Feb 23, 2010	33.02	33.42	32.88	33.36
5044	NYSE	SR	Mon, Feb 22, 2010	33.07	33.35	32.94	33.03
5043	NYSE	SR	Fri, Feb 19, 2010	32.56	33.15	32.28	33.08
5042	NYSE	SR	Thu, Feb 18, 2010	32.27	32.54	32.27	32.54
5041	NYSE	SR	Wed, Feb 17, 2010	31.94	32.37	31.84	32.35
5040	NYSE	SR	Tue, Feb 16, 2010	31.51	31.98	31.42	31.93
5039	NYSE	SR	Fri, Feb 12, 2010	31.20	31.50	31.03	31.41
5038	NYSE	SR	Thu, Feb 11, 2010	31.22	31.30	30.82	31.24
5037	NYSE	SR	Wed, Feb 10, 2010	31.26	31.26	30.81	31.24
5036	NYSE	SR	Tue, Feb 9, 2010	31.48	31.64	31.09	31.29
5035	NYSE	SR	Mon, Feb 8, 2010	31.46	31.68	31.14	31.16
5034	NYSE	SR	Fri, Feb 5, 2010	31.30	31.66	31.00	31.49
5033	NYSE	SR	Thu, Feb 4, 2010	31.82	31.85	31.26	31.30
5032	NYSE	SR	Wed, Feb 3, 2010	32.02	32.16	31.70	31.90
5031	NYSE	SR	Tue, Feb 2, 2010	32.20	32.29	32.00	32.02
5030	NYSE	SR	Mon, Feb 1, 2010	32.32	32.46	32.05	32.20
5029	NYSE	SR	Fri, Jan 29, 2010	32.45	32.83	32.25	32.26
5028	NYSE	SR	Thu, Jan 28, 2010	32.51	32.54	31.99	32.32
5027	NYSE	SR	Wed, Jan 27, 2010	32.00	32.44	32.00	32.32
5026	NYSE	SR	Tue, Jan 26, 2010	32.34	32.34	32.00	32.00
5025	NYSE	SR	Mon, Jan 25, 2010	32.41	32.48	32.00	32.37
5024	NYSE	SR	Fri, Jan 22, 2010	32.25	32.48	32.09	32.13
5023	NYSE	SR	Thu, Jan 21, 2010	33.03	33.11	32.26	32.28
5022	NYSE	SR	Wed, Jan 20, 2010	33.26	33.32	32.69	32.94
5021	NYSE	SR	Tue, Jan 19, 2010	32.78	33.41	32.69	33.41
5020	NYSE	SR	Fri, Jan 15, 2010	33.20	33.27	32.33	32.84
5019	NYSE	SR	Thu, Jan 14, 2010	33.17	33.30	33.00	33.14
5018	NYSE	SR	Wed, Jan 13, 2010	33.27	33.38	32.94	33.20
5017	NYSE	SR	Tue, Jan 12, 2010	32.88	33.31	32.81	33.10
5016	NYSE	SR	Mon, Jan 11, 2010	33.27	33.27	32.91	33.02
5015	NYSE	SR	Fri, Jan 8, 2010	32.98	33.11	32.76	33.01
5014	NYSE	SR	Thu, Jan 7, 2010	32.83	33.10	32.67	33.06
5013	NYSE	SR	Wed, Jan 6, 2010	33.36	33.66	32.52	32.92
5012	NYSE	SR	Tue, Jan 5, 2010	34.49	34.49	33.11	33.34
5011	NYSE	SR	Mon, Jan 4, 2010	33.94	34.50	33.59	34.43
5010	NYSE	SR	Thu, Dec 31, 2009	34.70	34.81	33.76	33.77
5009	NYSE	SR	Wed, Dec 30, 2009	34.43	34.79	34.30	34.73
5008	NYSE	SR	Tue, Dec 29, 2009	34.82	34.92	34.50	34.58
5007	NYSE	SR	Mon, Dec 28, 2009	34.28	34.46	34.05	34.42
5006	NYSE	SR	Thu, Dec 24, 2009	34.48	34.60	34.27	34.31
5005	NYSE	SR	Wed, Dec 23, 2009	34.38	34.65	34.23	34.48
5004	NYSE	SR	Tue, Dec 22, 2009	34.43	34.56	34.02	34.22
5003	NYSE	SR	Mon, Dec 21, 2009	34.10	34.55	33.89	34.31
5002	NYSE	SR	Fri, Dec 18, 2009	34.02	34.07	33.08	34.05
5001	NYSE	SR	Thu, Dec 17, 2009	33.85	33.96	33.41	33.78
5000	NYSE	SR	Wed, Dec 16, 2009	34.19	34.29	33.68	33.97
4999	NYSE	SR	Tue, Dec 15, 2009	33.98	34.54	33.68	33.90
4998	NYSE	SR	Mon, Dec 14, 2009	33.97	34.10	33.68	34.00
4997	NYSE	SR	Fri, Dec 11, 2009	33.40	33.87	33.26	33.87
4996	NYSE	SR	Thu, Dec 10, 2009	33.50	34.00	33.23	33.29
4995	NYSE	SR	Wed, Dec 9, 2009	33.07	33.63	33.01	33.40
4994	NYSE	SR	Tue, Dec 8, 2009	32.83	33.26	32.58	33.25
4993	NYSE	SR	Mon, Dec 7, 2009	32.01	32.95	32.01	32.92
4992	NYSE	SR	Fri, Dec 4, 2009	32.72	32.95	32.35	32.77
4991	NYSE	SR	Thu, Dec 3, 2009	32.67	32.93	32.26	32.34
4990	NYSE	SR	Wed, Dec 2, 2009	31.93	32.49	31.88	32.49
4989	NYSE	SR	Tue, Dec 1, 2009	31.53	31.95	31.40	31.83
4988	NYSE	SR	Mon, Nov 30, 2009	31.41	31.50	31.16	31.31
4987	NYSE	SR	Fri, Nov 27, 2009	31.36	31.82	31.31	31.50
4986	NYSE	SR	Wed, Nov 25, 2009	31.43	32.01	31.30	31.86
4985	NYSE	SR	Tue, Nov 24, 2009	31.48	31.62	31.30	31.43
4984	NYSE	SR	Mon, Nov 23, 2009	31.60	32.09	31.35	31.57
4983	NYSE	SR	Fri, Nov 20, 2009	31.56	31.65	31.26	31.40
4982	NYSE	SR	Thu, Nov 19, 2009	32.14	32.26	31.50	31.60
4981	NYSE	SR	Wed, Nov 18, 2009	32.49	32.68	32.15	32.44
4980	NYSE	SR	Tue, Nov 17, 2009	32.13	32.60	32.13	32.50
4979	NYSE	SR	Mon, Nov 16, 2009	31.43	32.26	31.41	32.22
4978	NYSE	SR	Fri, Nov 13, 2009	31.20	31.22	30.60	31.21
4977	NYSE	SR	Thu, Nov 12, 2009	31.53	31.78	31.09	31.15
4976	NYSE	SR	Wed, Nov 11, 2009	31.87	31.87	31.31	31.59
4975	NYSE	SR	Tue, Nov 10, 2009	31.74	31.94	31.47	31.58
4974	NYSE	SR	Mon, Nov 9, 2009	31.32	31.71	31.25	31.71
4973	NYSE	SR	Fri, Nov 6, 2009	31.12	31.50	30.93	31.30
4972	NYSE	SR	Thu, Nov 5, 2009	30.42	31.32	30.42	31.23
4971	NYSE	SR	Wed, Nov 4, 2009	30.94	30.94	30.30	30.34
4970	NYSE	SR	Tue, Nov 3, 2009	30.37	30.76	30.17	30.70
4969	NYSE	SR	Mon, Nov 2, 2009	30.74	30.96	30.34	30.44
4968	NYSE	SR	Fri, Oct 30, 2009	31.58	31.58	30.21	30.71
4967	NYSE	SR	Thu, Oct 29, 2009	31.92	32.11	31.35	31.84
4966	NYSE	SR	Wed, Oct 28, 2009	31.34	31.90	31.22	31.63
4965	NYSE	SR	Tue, Oct 27, 2009	30.90	31.63	30.90	31.32
4964	NYSE	SR	Mon, Oct 26, 2009	31.65	31.88	30.81	30.91
4963	NYSE	SR	Fri, Oct 23, 2009	32.08	32.17	31.41	31.66
4962	NYSE	SR	Thu, Oct 22, 2009	32.00	32.15	31.70	32.09
4961	NYSE	SR	Wed, Oct 21, 2009	32.26	32.90	31.90	31.94
4960	NYSE	SR	Tue, Oct 20, 2009	32.33	32.41	31.88	32.39
4959	NYSE	SR	Mon, Oct 19, 2009	32.24	32.48	31.88	32.37
4958	NYSE	SR	Fri, Oct 16, 2009	32.72	32.72	32.20	32.25
4957	NYSE	SR	Thu, Oct 15, 2009	32.48	32.80	32.18	32.80
4956	NYSE	SR	Wed, Oct 14, 2009	32.60	32.68	32.29	32.56
4955	NYSE	SR	Tue, Oct 13, 2009	32.36	32.51	32.20	32.51
4954	NYSE	SR	Mon, Oct 12, 2009	32.44	32.50	32.18	32.36
4953	NYSE	SR	Fri, Oct 9, 2009	31.73	32.39	31.70	32.27
4952	NYSE	SR	Thu, Oct 8, 2009	32.04	32.11	31.51	31.74
4951	NYSE	SR	Wed, Oct 7, 2009	31.93	32.20	31.76	31.79
4950	NYSE	SR	Tue, Oct 6, 2009	32.04	32.15	31.70	31.96
4949	NYSE	SR	Mon, Oct 5, 2009	31.85	32.14	31.65	31.85
4948	NYSE	SR	Fri, Oct 2, 2009	31.93	32.19	31.51	31.90
4947	NYSE	SR	Thu, Oct 1, 2009	32.13	32.45	32.00	32.07
4946	NYSE	SR	Wed, Sep 30, 2009	32.88	32.88	32.01	32.16
4945	NYSE	SR	Tue, Sep 29, 2009	32.30	32.81	32.11	32.80
4944	NYSE	SR	Mon, Sep 28, 2009	32.37	32.43	32.16	32.34
4943	NYSE	SR	Fri, Sep 25, 2009	32.35	32.48	32.12	32.25
4942	NYSE	SR	Thu, Sep 24, 2009	32.60	32.85	32.11	32.37
4941	NYSE	SR	Wed, Sep 23, 2009	33.03	33.18	32.55	32.55
4940	NYSE	SR	Tue, Sep 22, 2009	33.19	33.37	32.75	32.93
4939	NYSE	SR	Mon, Sep 21, 2009	33.07	33.19	32.90	33.05
4938	NYSE	SR	Fri, Sep 18, 2009	33.47	33.64	33.19	33.21
4937	NYSE	SR	Thu, Sep 17, 2009	33.40	33.65	33.05	33.46
4936	NYSE	SR	Wed, Sep 16, 2009	32.90	33.58	32.66	33.35
4935	NYSE	SR	Tue, Sep 15, 2009	32.50	32.93	32.50	32.75
4934	NYSE	SR	Mon, Sep 14, 2009	32.24	32.61	32.14	32.51
4933	NYSE	SR	Fri, Sep 11, 2009	32.61	32.81	32.26	32.32
4932	NYSE	SR	Thu, Sep 10, 2009	32.81	32.87	32.38	32.66
4931	NYSE	SR	Wed, Sep 9, 2009	32.88	33.42	32.51	32.91
4930	NYSE	SR	Tue, Sep 8, 2009	33.19	33.25	32.73	33.22
4929	NYSE	SR	Fri, Sep 4, 2009	32.72	33.00	32.50	32.89
4928	NYSE	SR	Thu, Sep 3, 2009	32.75	32.82	32.34	32.72
4927	NYSE	SR	Wed, Sep 2, 2009	32.59	33.19	32.25	32.61
4926	NYSE	SR	Tue, Sep 1, 2009	32.28	32.71	32.16	32.61
4925	NYSE	SR	Mon, Aug 31, 2009	33.19	33.26	32.33	32.56
4924	NYSE	SR	Fri, Aug 28, 2009	34.16	34.17	33.07	33.26
4923	NYSE	SR	Thu, Aug 27, 2009	34.18	34.25	33.78	34.08
4922	NYSE	SR	Wed, Aug 26, 2009	34.36	34.58	33.83	34.27
4921	NYSE	SR	Tue, Aug 25, 2009	34.98	35.24	34.41	34.50
4920	NYSE	SR	Mon, Aug 24, 2009	34.92	35.18	34.70	34.95
4919	NYSE	SR	Fri, Aug 21, 2009	34.18	34.97	34.18	34.78
4918	NYSE	SR	Thu, Aug 20, 2009	33.88	34.25	33.64	34.07
4917	NYSE	SR	Wed, Aug 19, 2009	33.23	34.08	33.23	34.01
4916	NYSE	SR	Tue, Aug 18, 2009	33.28	33.61	33.01	33.56
4915	NYSE	SR	Mon, Aug 17, 2009	32.78	33.42	32.75	33.24
4914	NYSE	SR	Fri, Aug 14, 2009	33.07	33.24	32.70	33.23
4913	NYSE	SR	Thu, Aug 13, 2009	33.26	33.38	32.72	33.07
4912	NYSE	SR	Wed, Aug 12, 2009	33.00	33.78	32.99	33.26
4911	NYSE	SR	Tue, Aug 11, 2009	32.33	33.09	32.25	33.08
4910	NYSE	SR	Mon, Aug 10, 2009	32.05	32.37	31.63	32.31
4909	NYSE	SR	Fri, Aug 7, 2009	31.45	32.32	31.16	32.11
4908	NYSE	SR	Thu, Aug 6, 2009	31.57	31.72	30.85	31.18
4907	NYSE	SR	Wed, Aug 5, 2009	31.74	31.96	30.92	31.57
4906	NYSE	SR	Tue, Aug 4, 2009	32.00	32.23	31.53	31.74
4905	NYSE	SR	Mon, Aug 3, 2009	33.96	33.96	31.81	32.08
4904	NYSE	SR	Fri, Jul 31, 2009	33.96	34.10	33.22	33.57
4903	NYSE	SR	Thu, Jul 30, 2009	34.28	34.40	33.28	34.19
4902	NYSE	SR	Wed, Jul 29, 2009	33.93	34.38	33.33	33.96
4901	NYSE	SR	Tue, Jul 28, 2009	33.91	34.63	33.91	34.24
4900	NYSE	SR	Mon, Jul 27, 2009	34.65	34.65	33.14	33.99
4899	NYSE	SR	Fri, Jul 24, 2009	33.30	34.63	33.12	34.61
4898	NYSE	SR	Thu, Jul 23, 2009	32.53	33.88	32.38	33.39
4897	NYSE	SR	Wed, Jul 22, 2009	32.31	33.02	32.12	32.68
4896	NYSE	SR	Tue, Jul 21, 2009	32.57	32.63	31.73	32.37
4895	NYSE	SR	Mon, Jul 20, 2009	32.89	32.89	32.00	32.31
4894	NYSE	SR	Fri, Jul 17, 2009	32.42	32.79	32.22	32.67
4893	NYSE	SR	Thu, Jul 16, 2009	32.25	32.70	32.01	32.52
4892	NYSE	SR	Wed, Jul 15, 2009	31.98	32.73	31.90	32.40
4891	NYSE	SR	Tue, Jul 14, 2009	31.61	31.96	31.33	31.75
4890	NYSE	SR	Mon, Jul 13, 2009	31.68	31.87	31.26	31.71
4889	NYSE	SR	Fri, Jul 10, 2009	31.36	31.59	31.16	31.54
4888	NYSE	SR	Thu, Jul 9, 2009	32.31	32.40	31.41	31.55
4887	NYSE	SR	Wed, Jul 8, 2009	32.50	32.79	31.79	32.17
4886	NYSE	SR	Tue, Jul 7, 2009	33.19	33.19	32.49	32.49
4885	NYSE	SR	Mon, Jul 6, 2009	32.46	33.63	32.46	33.17
4884	NYSE	SR	Thu, Jul 2, 2009	33.42	33.42	32.34	32.55
4883	NYSE	SR	Wed, Jul 1, 2009	33.18	33.91	33.16	33.74
4882	NYSE	SR	Tue, Jun 30, 2009	32.97	33.32	32.70	33.13
4881	NYSE	SR	Mon, Jun 29, 2009	33.24	33.59	32.86	32.99
4880	NYSE	SR	Fri, Jun 26, 2009	32.95	33.32	32.01	33.26
4879	NYSE	SR	Thu, Jun 25, 2009	32.54	33.03	32.24	32.99
4878	NYSE	SR	Wed, Jun 24, 2009	33.14	33.19	32.42	32.54
4877	NYSE	SR	Tue, Jun 23, 2009	33.37	33.51	32.75	32.82
4876	NYSE	SR	Mon, Jun 22, 2009	33.16	33.46	32.79	33.16
4875	NYSE	SR	Fri, Jun 19, 2009	34.30	34.53	33.00	33.48
4874	NYSE	SR	Thu, Jun 18, 2009	33.55	34.15	33.20	34.03
4873	NYSE	SR	Wed, Jun 17, 2009	33.44	33.96	33.21	33.58
4872	NYSE	SR	Tue, Jun 16, 2009	33.44	33.66	33.06	33.47
4871	NYSE	SR	Mon, Jun 15, 2009	34.12	34.18	33.07	33.16
4870	NYSE	SR	Fri, Jun 12, 2009	33.44	34.59	33.22	34.33
4869	NYSE	SR	Thu, Jun 11, 2009	33.57	33.84	33.36	33.57
4868	NYSE	SR	Wed, Jun 10, 2009	33.56	33.56	33.10	33.40
4867	NYSE	SR	Tue, Jun 9, 2009	33.66	33.68	33.06	33.20
4866	NYSE	SR	Mon, Jun 8, 2009	33.43	34.02	33.41	33.80
4865	NYSE	SR	Fri, Jun 5, 2009	33.60	34.01	33.12	33.53
4864	NYSE	SR	Thu, Jun 4, 2009	33.11	33.64	33.09	33.41
4863	NYSE	SR	Wed, Jun 3, 2009	32.68	33.41	32.40	33.06
4862	NYSE	SR	Tue, Jun 2, 2009	32.02	33.27	31.48	33.05
4861	NYSE	SR	Mon, Jun 1, 2009	31.44	32.24	31.15	32.19
4860	NYSE	SR	Fri, May 29, 2009	30.18	31.11	29.78	31.08
4859	NYSE	SR	Thu, May 28, 2009	29.70	30.21	29.26	30.04
4858	NYSE	SR	Wed, May 27, 2009	30.83	30.83	29.43	29.50
4857	NYSE	SR	Tue, May 26, 2009	29.71	31.00	29.61	30.83
4856	NYSE	SR	Fri, May 22, 2009	30.31	30.55	29.75	29.80
4855	NYSE	SR	Thu, May 21, 2009	29.90	30.67	29.79	30.15
4854	NYSE	SR	Wed, May 20, 2009	30.96	31.03	29.95	30.05
4853	NYSE	SR	Tue, May 19, 2009	30.63	31.14	30.32	30.87
4852	NYSE	SR	Mon, May 18, 2009	31.60	31.74	30.24	30.70
4851	NYSE	SR	Fri, May 15, 2009	32.19	32.29	31.00	31.37
4850	NYSE	SR	Thu, May 14, 2009	32.33	32.65	32.08	32.24
4849	NYSE	SR	Wed, May 13, 2009	32.91	33.10	32.16	32.31
4848	NYSE	SR	Tue, May 12, 2009	33.17	33.31	32.90	33.19
4847	NYSE	SR	Mon, May 11, 2009	33.25	33.43	32.88	33.08
4846	NYSE	SR	Fri, May 8, 2009	33.93	34.10	33.18	33.42
4845	NYSE	SR	Thu, May 7, 2009	33.73	34.07	33.23	33.62
4844	NYSE	SR	Wed, May 6, 2009	33.83	34.06	33.09	33.44
4843	NYSE	SR	Tue, May 5, 2009	34.75	34.75	33.36	33.50
4842	NYSE	SR	Mon, May 4, 2009	35.49	35.60	34.64	34.90
4841	NYSE	SR	Fri, May 1, 2009	34.76	36.04	34.76	35.63
4840	NYSE	SR	Thu, Apr 30, 2009	36.17	36.39	34.60	34.68
4839	NYSE	SR	Wed, Apr 29, 2009	35.18	36.07	34.81	35.94
4838	NYSE	SR	Tue, Apr 28, 2009	34.39	35.52	34.31	35.01
4837	NYSE	SR	Mon, Apr 27, 2009	33.95	34.82	33.84	34.61
4836	NYSE	SR	Fri, Apr 24, 2009	34.49	34.72	33.81	34.34
4835	NYSE	SR	Thu, Apr 23, 2009	35.61	35.61	33.86	34.24
4834	NYSE	SR	Wed, Apr 22, 2009	35.65	35.94	35.18	35.32
4833	NYSE	SR	Tue, Apr 21, 2009	35.73	36.30	35.49	35.93
4832	NYSE	SR	Mon, Apr 20, 2009	35.99	36.00	35.28	35.86
4831	NYSE	SR	Fri, Apr 17, 2009	36.22	36.50	36.06	36.10
4830	NYSE	SR	Thu, Apr 16, 2009	36.42	36.92	35.87	36.51
4829	NYSE	SR	Wed, Apr 15, 2009	35.95	36.62	35.82	36.17
4828	NYSE	SR	Tue, Apr 14, 2009	36.22	36.29	35.69	36.01
4827	NYSE	SR	Mon, Apr 13, 2009	37.22	37.53	35.85	36.57
4826	NYSE	SR	Thu, Apr 9, 2009	38.06	38.23	37.01	37.42
4825	NYSE	SR	Wed, Apr 8, 2009	37.64	37.96	37.01	37.68
4824	NYSE	SR	Tue, Apr 7, 2009	37.49	38.14	37.24	37.49
4823	NYSE	SR	Mon, Apr 6, 2009	38.56	39.08	37.72	37.99
4822	NYSE	SR	Fri, Apr 3, 2009	38.59	39.39	38.49	39.02
4821	NYSE	SR	Thu, Apr 2, 2009	39.80	39.90	38.73	39.08
4820	NYSE	SR	Wed, Apr 1, 2009	38.99	39.56	38.39	39.19
4819	NYSE	SR	Tue, Mar 31, 2009	38.59	39.70	38.05	38.98
4818	NYSE	SR	Mon, Mar 30, 2009	37.41	38.33	36.74	38.26
4817	NYSE	SR	Fri, Mar 27, 2009	37.91	38.80	37.83	38.04
4816	NYSE	SR	Thu, Mar 26, 2009	37.73	38.50	37.47	38.45
4815	NYSE	SR	Wed, Mar 25, 2009	37.56	38.30	36.66	37.79
4814	NYSE	SR	Tue, Mar 24, 2009	38.19	38.45	37.19	37.26
4813	NYSE	SR	Mon, Mar 23, 2009	38.48	38.70	37.34	38.59
4812	NYSE	SR	Fri, Mar 20, 2009	38.17	39.05	37.76	37.95
4811	NYSE	SR	Thu, Mar 19, 2009	38.41	38.43	37.67	38.09
4810	NYSE	SR	Wed, Mar 18, 2009	36.96	38.38	36.75	37.93
4809	NYSE	SR	Tue, Mar 17, 2009	36.27	37.28	36.09	37.25
4808	NYSE	SR	Mon, Mar 16, 2009	37.03	37.26	36.30	36.40
4807	NYSE	SR	Fri, Mar 13, 2009	36.42	37.02	36.42	36.86
4806	NYSE	SR	Thu, Mar 12, 2009	35.62	36.72	35.23	36.57
4805	NYSE	SR	Wed, Mar 11, 2009	36.86	37.03	35.41	35.73
4804	NYSE	SR	Tue, Mar 10, 2009	36.92	37.13	35.87	36.44
4803	NYSE	SR	Mon, Mar 9, 2009	36.78	37.08	35.98	36.22
4802	NYSE	SR	Fri, Mar 6, 2009	37.60	38.40	36.50	37.26
4801	NYSE	SR	Thu, Mar 5, 2009	38.40	39.08	37.21	37.39
4800	NYSE	SR	Wed, Mar 4, 2009	38.61	39.78	38.35	39.13
4799	NYSE	SR	Tue, Mar 3, 2009	40.59	40.84	37.96	38.10
4798	NYSE	SR	Mon, Mar 2, 2009	39.18	41.00	38.85	40.06
4797	NYSE	SR	Fri, Feb 27, 2009	39.73	40.53	39.15	39.58
4796	NYSE	SR	Thu, Feb 26, 2009	40.62	41.15	40.06	40.43
4795	NYSE	SR	Wed, Feb 25, 2009	40.92	41.28	40.29	40.44
4794	NYSE	SR	Tue, Feb 24, 2009	41.85	42.34	40.73	41.08
4793	NYSE	SR	Mon, Feb 23, 2009	42.91	42.91	41.03	41.25
4792	NYSE	SR	Fri, Feb 20, 2009	41.87	43.20	41.65	42.28
4791	NYSE	SR	Thu, Feb 19, 2009	43.18	43.40	42.68	42.79
4790	NYSE	SR	Wed, Feb 18, 2009	44.27	44.28	42.50	42.68
4789	NYSE	SR	Tue, Feb 17, 2009	44.80	44.81	43.88	44.00
4788	NYSE	SR	Fri, Feb 13, 2009	45.95	46.50	44.95	45.30
4787	NYSE	SR	Thu, Feb 12, 2009	44.99	45.93	44.59	45.80
4786	NYSE	SR	Wed, Feb 11, 2009	45.61	45.94	44.68	45.52
4785	NYSE	SR	Tue, Feb 10, 2009	46.03	47.20	45.23	45.53
4784	NYSE	SR	Mon, Feb 9, 2009	46.07	46.85	45.25	46.37
4783	NYSE	SR	Fri, Feb 6, 2009	45.02	46.37	44.55	45.94
4782	NYSE	SR	Thu, Feb 5, 2009	45.50	45.98	44.68	45.02
4781	NYSE	SR	Wed, Feb 4, 2009	45.65	46.65	45.08	45.67
4780	NYSE	SR	Tue, Feb 3, 2009	45.53	45.96	44.59	45.50
4779	NYSE	SR	Mon, Feb 2, 2009	44.73	45.85	44.60	45.33
4778	NYSE	SR	Fri, Jan 30, 2009	46.71	47.13	45.15	45.39
4777	NYSE	SR	Thu, Jan 29, 2009	43.56	47.51	43.56	46.52
4776	NYSE	SR	Wed, Jan 28, 2009	42.89	42.89	41.89	42.46
4775	NYSE	SR	Tue, Jan 27, 2009	42.16	42.74	41.83	42.32
4774	NYSE	SR	Mon, Jan 26, 2009	41.61	42.67	41.49	42.14
4773	NYSE	SR	Fri, Jan 23, 2009	41.28	42.09	41.09	41.67
4772	NYSE	SR	Thu, Jan 22, 2009	41.45	42.71	41.18	42.09
4771	NYSE	SR	Wed, Jan 21, 2009	42.90	43.30	41.23	42.39
4770	NYSE	SR	Tue, Jan 20, 2009	43.27	43.60	42.21	42.33
4769	NYSE	SR	Fri, Jan 16, 2009	43.91	44.99	43.19	43.94
4768	NYSE	SR	Thu, Jan 15, 2009	43.13	43.70	41.96	43.55
4767	NYSE	SR	Wed, Jan 14, 2009	43.95	44.39	42.97	43.26
4766	NYSE	SR	Tue, Jan 13, 2009	43.90	44.80	43.45	44.73
4765	NYSE	SR	Mon, Jan 12, 2009	44.25	44.92	43.57	44.09
4764	NYSE	SR	Fri, Jan 9, 2009	45.60	45.60	44.10	44.36
4763	NYSE	SR	Thu, Jan 8, 2009	45.45	46.25	44.86	45.46
4762	NYSE	SR	Wed, Jan 7, 2009	46.42	46.44	44.92	45.47
4761	NYSE	SR	Tue, Jan 6, 2009	47.44	48.15	46.49	46.69
4760	NYSE	SR	Mon, Jan 5, 2009	46.11	48.33	46.11	47.58
4759	NYSE	SR	Fri, Jan 2, 2009	47.20	48.00	46.33	46.81
4758	NYSE	SR	Wed, Dec 31, 2008	46.20	47.12	45.09	46.84
4757	NYSE	SR	Tue, Dec 30, 2008	45.10	46.00	44.60	45.94
4756	NYSE	SR	Mon, Dec 29, 2008	44.73	45.07	43.64	44.85
4755	NYSE	SR	Fri, Dec 26, 2008	44.26	44.89	43.89	44.73
4754	NYSE	SR	Wed, Dec 24, 2008	43.87	44.50	43.38	44.09
4753	NYSE	SR	Tue, Dec 23, 2008	44.73	44.83	43.60	43.97
4752	NYSE	SR	Mon, Dec 22, 2008	44.07	44.61	43.08	44.16
4751	NYSE	SR	Fri, Dec 19, 2008	45.68	46.84	43.60	43.80
4750	NYSE	SR	Thu, Dec 18, 2008	45.80	46.02	43.80	45.00
4749	NYSE	SR	Wed, Dec 17, 2008	46.05	46.72	44.68	46.01
4748	NYSE	SR	Tue, Dec 16, 2008	46.90	47.37	45.02	46.34
4747	NYSE	SR	Mon, Dec 15, 2008	47.76	48.12	45.46	46.23
4746	NYSE	SR	Fri, Dec 12, 2008	45.01	47.30	44.72	47.30
4745	NYSE	SR	Thu, Dec 11, 2008	47.28	47.96	45.26	46.01
4744	NYSE	SR	Wed, Dec 10, 2008	47.29	48.89	47.00	47.63
4743	NYSE	SR	Tue, Dec 9, 2008	47.60	49.58	46.87	47.12
4742	NYSE	SR	Mon, Dec 8, 2008	51.16	51.58	48.24	48.80
4741	NYSE	SR	Fri, Dec 5, 2008	46.44	49.99	44.40	49.83
4740	NYSE	SR	Thu, Dec 4, 2008	48.49	49.40	46.00	47.30
4739	NYSE	SR	Wed, Dec 3, 2008	47.84	50.00	47.20	48.56
4738	NYSE	SR	Tue, Dec 2, 2008	48.72	50.09	47.72	48.89
4737	NYSE	SR	Mon, Dec 1, 2008	51.40	52.17	47.87	47.87
4736	NYSE	SR	Fri, Nov 28, 2008	50.75	52.71	50.23	52.68
4735	NYSE	SR	Wed, Nov 26, 2008	53.79	53.79	51.18	51.46
4734	NYSE	SR	Tue, Nov 25, 2008	54.45	54.45	52.22	53.76
4733	NYSE	SR	Mon, Nov 24, 2008	53.00	54.29	51.26	53.57
4732	NYSE	SR	Fri, Nov 21, 2008	48.92	53.00	47.92	52.76
4731	NYSE	SR	Thu, Nov 20, 2008	50.45	52.61	48.56	48.68
4730	NYSE	SR	Wed, Nov 19, 2008	51.53	52.97	50.35	50.82
4729	NYSE	SR	Tue, Nov 18, 2008	50.68	52.35	49.26	51.75
4728	NYSE	SR	Mon, Nov 17, 2008	49.66	52.42	48.91	50.63
4727	NYSE	SR	Fri, Nov 14, 2008	52.56	54.01	49.87	49.87
4726	NYSE	SR	Thu, Nov 13, 2008	50.43	54.34	49.34	54.34
4725	NYSE	SR	Wed, Nov 12, 2008	51.08	51.48	49.81	50.22
4724	NYSE	SR	Tue, Nov 11, 2008	51.60	53.50	51.18	51.98
4723	NYSE	SR	Mon, Nov 10, 2008	51.11	52.30	50.10	52.16
4722	NYSE	SR	Fri, Nov 7, 2008	49.62	51.90	48.65	49.62
4721	NYSE	SR	Thu, Nov 6, 2008	50.85	51.36	49.00	49.29
4720	NYSE	SR	Wed, Nov 5, 2008	51.83	52.44	50.59	50.89
4719	NYSE	SR	Tue, Nov 4, 2008	55.50	55.81	51.59	52.56
4718	NYSE	SR	Mon, Nov 3, 2008	52.64	55.35	52.27	54.63
4717	NYSE	SR	Fri, Oct 31, 2008	49.95	54.48	48.80	52.32
4716	NYSE	SR	Thu, Oct 30, 2008	52.11	52.96	50.19	52.76
4715	NYSE	SR	Wed, Oct 29, 2008	48.65	52.27	47.65	50.18
4714	NYSE	SR	Tue, Oct 28, 2008	45.73	48.57	44.54	48.38
4713	NYSE	SR	Mon, Oct 27, 2008	47.20	48.02	44.77	44.97
4712	NYSE	SR	Fri, Oct 24, 2008	45.29	49.61	43.02	47.71
4711	NYSE	SR	Thu, Oct 23, 2008	47.36	50.23	46.24	49.38
4710	NYSE	SR	Wed, Oct 22, 2008	46.50	48.29	45.54	47.37
4709	NYSE	SR	Tue, Oct 21, 2008	48.32	49.08	46.95	47.32
4708	NYSE	SR	Mon, Oct 20, 2008	46.32	48.73	44.92	48.56
4707	NYSE	SR	Fri, Oct 17, 2008	46.02	47.49	44.41	44.64
4706	NYSE	SR	Thu, Oct 16, 2008	41.81	48.07	41.00	47.66
4705	NYSE	SR	Wed, Oct 15, 2008	42.20	42.70	40.45	41.81
4704	NYSE	SR	Tue, Oct 14, 2008	44.59	44.62	41.25	42.86
4703	NYSE	SR	Mon, Oct 13, 2008	41.22	43.11	40.28	43.11
4702	NYSE	SR	Fri, Oct 10, 2008	37.52	40.59	33.55	39.80
4701	NYSE	SR	Thu, Oct 9, 2008	46.58	46.58	38.50	38.69
4700	NYSE	SR	Wed, Oct 8, 2008	45.45	48.00	44.43	45.64
4699	NYSE	SR	Tue, Oct 7, 2008	50.24	50.24	46.47	46.63
4698	NYSE	SR	Mon, Oct 6, 2008	48.30	49.92	45.43	49.64
4697	NYSE	SR	Fri, Oct 3, 2008	50.66	51.60	49.25	49.28
4696	NYSE	SR	Thu, Oct 2, 2008	50.52	52.14	50.18	50.18
4695	NYSE	SR	Wed, Oct 1, 2008	47.99	51.45	47.85	50.77
4694	NYSE	SR	Tue, Sep 30, 2008	45.52	49.50	44.63	48.49
4693	NYSE	SR	Mon, Sep 29, 2008	48.33	48.75	44.93	44.93
4692	NYSE	SR	Fri, Sep 26, 2008	49.38	49.42	48.15	49.04
4691	NYSE	SR	Thu, Sep 25, 2008	48.21	50.88	48.13	50.23
4690	NYSE	SR	Wed, Sep 24, 2008	48.30	48.55	47.65	48.09
4689	NYSE	SR	Tue, Sep 23, 2008	47.97	48.63	47.51	48.15
4688	NYSE	SR	Mon, Sep 22, 2008	49.51	50.66	47.47	48.05
4687	NYSE	SR	Fri, Sep 19, 2008	47.91	49.86	46.60	49.22
4686	NYSE	SR	Thu, Sep 18, 2008	43.86	46.68	43.11	45.99
4685	NYSE	SR	Wed, Sep 17, 2008	44.70	45.25	42.52	43.00
4684	NYSE	SR	Tue, Sep 16, 2008	44.23	45.25	42.58	45.25
4683	NYSE	SR	Mon, Sep 15, 2008	44.53	45.40	44.12	44.58
4682	NYSE	SR	Fri, Sep 12, 2008	45.37	45.96	45.12	45.53
4681	NYSE	SR	Thu, Sep 11, 2008	44.47	45.46	44.34	45.37
4680	NYSE	SR	Wed, Sep 10, 2008	44.16	45.50	44.14	44.94
4679	NYSE	SR	Tue, Sep 9, 2008	44.00	44.91	43.89	43.98
4678	NYSE	SR	Mon, Sep 8, 2008	43.57	44.97	43.57	44.60
4677	NYSE	SR	Fri, Sep 5, 2008	43.07	43.55	42.36	43.13
4676	NYSE	SR	Thu, Sep 4, 2008	43.75	43.96	42.31	43.12
4675	NYSE	SR	Wed, Sep 3, 2008	44.53	44.53	43.18	43.87
4674	NYSE	SR	Tue, Sep 2, 2008	44.64	45.18	43.82	44.68
4673	NYSE	SR	Fri, Aug 29, 2008	46.32	46.53	44.22	44.93
4672	NYSE	SR	Thu, Aug 28, 2008	46.65	47.00	46.22	46.83
4671	NYSE	SR	Wed, Aug 27, 2008	46.18	46.85	45.92	46.60
4670	NYSE	SR	Tue, Aug 26, 2008	45.99	46.98	45.84	46.00
4669	NYSE	SR	Mon, Aug 25, 2008	46.35	46.92	45.38	45.98
4668	NYSE	SR	Fri, Aug 22, 2008	46.70	47.01	45.95	46.44
4667	NYSE	SR	Thu, Aug 21, 2008	47.33	47.94	46.27	46.46
4666	NYSE	SR	Wed, Aug 20, 2008	47.37	47.98	47.16	47.54
4665	NYSE	SR	Tue, Aug 19, 2008	46.65	47.24	46.44	47.10
4664	NYSE	SR	Mon, Aug 18, 2008	45.72	46.80	45.53	46.61
4663	NYSE	SR	Fri, Aug 15, 2008	45.70	46.29	45.21	45.68
4662	NYSE	SR	Thu, Aug 14, 2008	45.65	46.11	45.31	45.53
4661	NYSE	SR	Wed, Aug 13, 2008	45.20	46.24	45.14	45.96
4660	NYSE	SR	Tue, Aug 12, 2008	45.40	45.47	44.56	45.32
4659	NYSE	SR	Mon, Aug 11, 2008	44.20	45.69	43.91	45.41
4658	NYSE	SR	Fri, Aug 8, 2008	42.69	44.50	42.38	44.28
4657	NYSE	SR	Thu, Aug 7, 2008	43.58	43.83	42.40	42.55
4656	NYSE	SR	Wed, Aug 6, 2008	43.46	44.32	43.35	43.85
4655	NYSE	SR	Tue, Aug 5, 2008	42.97	43.93	42.53	43.48
4654	NYSE	SR	Mon, Aug 4, 2008	42.30	43.32	42.03	42.68
4653	NYSE	SR	Fri, Aug 1, 2008	43.11	43.71	41.80	42.36
4652	NYSE	SR	Thu, Jul 31, 2008	42.03	42.61	41.68	42.41
4651	NYSE	SR	Wed, Jul 30, 2008	41.57	42.59	41.47	42.27
4650	NYSE	SR	Tue, Jul 29, 2008	40.74	41.40	40.55	41.29
4649	NYSE	SR	Mon, Jul 28, 2008	41.06	41.25	39.69	40.51
4648	NYSE	SR	Fri, Jul 25, 2008	40.74	41.89	40.57	40.96
4647	NYSE	SR	Thu, Jul 24, 2008	39.56	41.06	39.34	40.54
4646	NYSE	SR	Wed, Jul 23, 2008	39.56	39.73	39.04	39.40
4645	NYSE	SR	Tue, Jul 22, 2008	38.60	39.77	38.60	39.62
4644	NYSE	SR	Mon, Jul 21, 2008	38.20	39.01	38.12	38.85
4643	NYSE	SR	Fri, Jul 18, 2008	38.65	39.28	38.10	38.12
4642	NYSE	SR	Thu, Jul 17, 2008	39.18	39.30	37.78	38.45
4641	NYSE	SR	Wed, Jul 16, 2008	39.86	40.00	38.82	39.28
4640	NYSE	SR	Tue, Jul 15, 2008	39.95	40.44	39.78	39.78
4639	NYSE	SR	Mon, Jul 14, 2008	40.20	40.62	39.79	40.25
4638	NYSE	SR	Fri, Jul 11, 2008	39.30	40.21	38.91	40.12
4637	NYSE	SR	Thu, Jul 10, 2008	39.28	39.83	38.97	39.62
4636	NYSE	SR	Wed, Jul 9, 2008	39.65	39.95	39.29	39.38
4635	NYSE	SR	Tue, Jul 8, 2008	39.32	39.78	38.68	39.56
4634	NYSE	SR	Mon, Jul 7, 2008	40.26	40.58	39.03	39.19
4633	NYSE	SR	Thu, Jul 3, 2008	40.70	40.93	40.16	40.19
4632	NYSE	SR	Wed, Jul 2, 2008	40.77	41.07	40.40	40.73
4631	NYSE	SR	Tue, Jul 1, 2008	39.98	41.24	39.91	40.72
4630	NYSE	SR	Mon, Jun 30, 2008	40.75	41.05	40.37	40.37
4629	NYSE	SR	Fri, Jun 27, 2008	40.95	41.65	40.66	40.66
4628	NYSE	SR	Thu, Jun 26, 2008	40.64	41.96	40.64	41.08
4627	NYSE	SR	Wed, Jun 25, 2008	40.03	41.07	39.87	41.05
4626	NYSE	SR	Tue, Jun 24, 2008	40.47	40.51	39.73	39.79
4625	NYSE	SR	Mon, Jun 23, 2008	40.73	41.19	40.40	40.77
4624	NYSE	SR	Fri, Jun 20, 2008	40.92	41.18	40.34	40.56
4623	NYSE	SR	Thu, Jun 19, 2008	40.50	41.12	40.36	41.04
4622	NYSE	SR	Wed, Jun 18, 2008	39.78	40.82	39.78	40.52
4621	NYSE	SR	Tue, Jun 17, 2008	40.06	40.19	39.83	39.90
4620	NYSE	SR	Mon, Jun 16, 2008	39.50	40.07	39.50	40.07
4619	NYSE	SR	Fri, Jun 13, 2008	39.60	40.06	39.21	39.57
4618	NYSE	SR	Thu, Jun 12, 2008	39.42	39.89	39.42	39.50
4617	NYSE	SR	Wed, Jun 11, 2008	39.34	39.78	39.13	39.14
4616	NYSE	SR	Tue, Jun 10, 2008	39.73	40.17	39.43	39.49
4615	NYSE	SR	Mon, Jun 9, 2008	39.80	41.52	39.37	40.10
4614	NYSE	SR	Fri, Jun 6, 2008	40.71	40.98	39.92	39.97
4613	NYSE	SR	Thu, Jun 5, 2008	40.24	41.05	40.22	41.05
4612	NYSE	SR	Wed, Jun 4, 2008	39.60	40.48	39.48	40.24
4611	NYSE	SR	Tue, Jun 3, 2008	40.34	40.39	39.73	39.76
4610	NYSE	SR	Mon, Jun 2, 2008	39.90	40.38	39.70	40.12
4609	NYSE	SR	Fri, May 30, 2008	40.69	40.69	39.97	40.00
4608	NYSE	SR	Thu, May 29, 2008	40.40	40.97	40.38	40.60
4607	NYSE	SR	Wed, May 28, 2008	40.94	40.94	40.38	40.52
4606	NYSE	SR	Tue, May 27, 2008	40.30	40.97	40.19	40.79
4605	NYSE	SR	Fri, May 23, 2008	40.73	40.96	40.00	40.37
4604	NYSE	SR	Thu, May 22, 2008	40.35	41.00	40.24	41.00
4603	NYSE	SR	Wed, May 21, 2008	39.99	40.77	39.97	40.36
4602	NYSE	SR	Tue, May 20, 2008	39.39	40.40	39.35	39.83
4601	NYSE	SR	Mon, May 19, 2008	39.80	39.95	38.99	39.49
4600	NYSE	SR	Fri, May 16, 2008	40.19	40.41	39.80	39.88
4599	NYSE	SR	Thu, May 15, 2008	41.10	41.17	39.92	39.99
4598	NYSE	SR	Wed, May 14, 2008	40.41	41.57	40.41	41.24
4597	NYSE	SR	Tue, May 13, 2008	40.72	40.78	40.12	40.37
4596	NYSE	SR	Mon, May 12, 2008	39.96	40.81	39.78	40.59
4595	NYSE	SR	Fri, May 9, 2008	39.65	39.99	39.59	39.78
4594	NYSE	SR	Thu, May 8, 2008	39.20	39.91	39.20	39.90
4593	NYSE	SR	Wed, May 7, 2008	38.49	39.69	38.49	39.20
4592	NYSE	SR	Tue, May 6, 2008	38.34	38.83	38.22	38.37
4591	NYSE	SR	Mon, May 5, 2008	38.52	38.76	38.21	38.53
4590	NYSE	SR	Fri, May 2, 2008	38.28	38.88	38.12	38.23
4589	NYSE	SR	Thu, May 1, 2008	37.53	38.50	37.48	38.28
4588	NYSE	SR	Wed, Apr 30, 2008	37.99	38.28	37.59	37.82
4587	NYSE	SR	Tue, Apr 29, 2008	36.50	37.92	36.50	37.80
4586	NYSE	SR	Mon, Apr 28, 2008	36.28	36.80	36.15	36.44
4585	NYSE	SR	Fri, Apr 25, 2008	36.50	37.92	36.25	36.39
4584	NYSE	SR	Thu, Apr 24, 2008	36.58	36.68	36.19	36.50
4583	NYSE	SR	Wed, Apr 23, 2008	36.66	36.86	36.26	36.44
4582	NYSE	SR	Tue, Apr 22, 2008	36.34	36.50	35.96	36.46
4581	NYSE	SR	Mon, Apr 21, 2008	36.75	36.81	36.36	36.45
4580	NYSE	SR	Fri, Apr 18, 2008	37.21	37.29	36.95	37.00
4579	NYSE	SR	Thu, Apr 17, 2008	36.86	37.32	36.70	36.98
4578	NYSE	SR	Wed, Apr 16, 2008	36.90	37.19	36.65	37.00
4577	NYSE	SR	Tue, Apr 15, 2008	36.79	37.39	36.59	36.60
4576	NYSE	SR	Mon, Apr 14, 2008	36.32	36.95	36.32	36.59
4575	NYSE	SR	Fri, Apr 11, 2008	36.26	36.74	36.16	36.36
4574	NYSE	SR	Thu, Apr 10, 2008	36.00	36.67	35.80	36.56
4573	NYSE	SR	Wed, Apr 9, 2008	36.46	36.65	35.97	36.04
4572	NYSE	SR	Tue, Apr 8, 2008	35.64	36.48	35.59	36.42
4571	NYSE	SR	Mon, Apr 7, 2008	36.03	36.13	35.79	35.89
4570	NYSE	SR	Fri, Apr 4, 2008	36.15	36.40	35.36	35.74
4569	NYSE	SR	Thu, Apr 3, 2008	36.54	36.58	36.08	36.19
4568	NYSE	SR	Wed, Apr 2, 2008	36.03	37.14	35.81	36.80
4567	NYSE	SR	Tue, Apr 1, 2008	35.93	36.06	35.72	35.90
4566	NYSE	SR	Mon, Mar 31, 2008	35.53	36.14	35.20	35.63
4565	NYSE	SR	Fri, Mar 28, 2008	35.65	36.04	35.28	35.41
4564	NYSE	SR	Thu, Mar 27, 2008	36.10	36.30	35.53	35.54
4563	NYSE	SR	Wed, Mar 26, 2008	35.32	35.99	35.24	35.94
4562	NYSE	SR	Tue, Mar 25, 2008	35.73	36.06	35.29	35.44
4561	NYSE	SR	Mon, Mar 24, 2008	36.13	36.13	35.55	35.80
4560	NYSE	SR	Thu, Mar 20, 2008	35.85	35.98	35.31	35.72
4559	NYSE	SR	Wed, Mar 19, 2008	36.00	36.25	35.38	35.38
4558	NYSE	SR	Tue, Mar 18, 2008	35.75	36.45	35.23	35.78
4557	NYSE	SR	Mon, Mar 17, 2008	35.00	35.73	34.91	35.33
4556	NYSE	SR	Fri, Mar 14, 2008	35.67	35.67	34.51	35.20
4555	NYSE	SR	Thu, Mar 13, 2008	34.54	35.50	34.26	35.49
4554	NYSE	SR	Wed, Mar 12, 2008	35.26	35.66	35.02	35.02
4553	NYSE	SR	Tue, Mar 11, 2008	34.29	35.47	34.17	35.21
4552	NYSE	SR	Mon, Mar 10, 2008	34.10	34.34	33.91	34.01
4551	NYSE	SR	Fri, Mar 7, 2008	33.61	34.16	33.42	33.95
4550	NYSE	SR	Thu, Mar 6, 2008	34.70	34.94	34.10	34.15
4549	NYSE	SR	Wed, Mar 5, 2008	35.49	35.49	34.52	34.91
4548	NYSE	SR	Tue, Mar 4, 2008	34.17	35.50	34.17	35.50
4547	NYSE	SR	Mon, Mar 3, 2008	34.10	34.61	33.97	34.46
4546	NYSE	SR	Fri, Feb 29, 2008	34.46	34.46	33.96	34.15
4545	NYSE	SR	Thu, Feb 28, 2008	34.90	34.94	34.34	34.79
4544	NYSE	SR	Wed, Feb 27, 2008	34.58	35.22	34.58	35.08
4543	NYSE	SR	Tue, Feb 26, 2008	34.61	35.46	34.48	34.86
4542	NYSE	SR	Mon, Feb 25, 2008	34.04	35.00	34.04	34.81
4541	NYSE	SR	Fri, Feb 22, 2008	34.24	34.48	33.54	34.05
4540	NYSE	SR	Thu, Feb 21, 2008	34.82	35.00	34.15	34.33
4539	NYSE	SR	Wed, Feb 20, 2008	34.03	34.70	33.75	34.63
4538	NYSE	SR	Tue, Feb 19, 2008	34.00	34.74	33.79	34.20
4537	NYSE	SR	Fri, Feb 15, 2008	34.03	34.03	33.10	33.60
4536	NYSE	SR	Thu, Feb 14, 2008	34.58	34.82	33.91	34.10
4535	NYSE	SR	Wed, Feb 13, 2008	33.90	34.78	33.67	34.45
4534	NYSE	SR	Tue, Feb 12, 2008	33.38	34.05	33.08	33.60
4533	NYSE	SR	Mon, Feb 11, 2008	33.13	33.73	32.76	33.18
4532	NYSE	SR	Fri, Feb 8, 2008	33.56	33.82	32.95	33.17
4531	NYSE	SR	Thu, Feb 7, 2008	33.11	33.61	32.91	33.58
4530	NYSE	SR	Wed, Feb 6, 2008	34.00	34.00	33.07	33.17
4529	NYSE	SR	Tue, Feb 5, 2008	34.54	34.54	34.00	34.01
4528	NYSE	SR	Mon, Feb 4, 2008	33.58	35.14	33.58	34.99
4527	NYSE	SR	Fri, Feb 1, 2008	33.68	34.61	33.33	34.41
4526	NYSE	SR	Thu, Jan 31, 2008	32.62	34.32	32.50	33.77
4525	NYSE	SR	Wed, Jan 30, 2008	33.21	33.82	32.87	32.89
4524	NYSE	SR	Tue, Jan 29, 2008	33.77	34.37	33.08	33.17
4523	NYSE	SR	Mon, Jan 28, 2008	33.64	34.18	33.19	33.63
4522	NYSE	SR	Fri, Jan 25, 2008	33.50	33.85	33.26	33.64
4521	NYSE	SR	Thu, Jan 24, 2008	34.49	34.50	32.98	33.26
4520	NYSE	SR	Wed, Jan 23, 2008	32.20	34.48	31.86	34.25
4519	NYSE	SR	Tue, Jan 22, 2008	32.01	33.41	32.01	32.52
4518	NYSE	SR	Fri, Jan 18, 2008	33.85	33.85	32.36	32.94
4517	NYSE	SR	Thu, Jan 17, 2008	34.38	34.63	33.71	33.71
4516	NYSE	SR	Wed, Jan 16, 2008	34.47	35.16	34.23	34.27
4515	NYSE	SR	Tue, Jan 15, 2008	34.34	34.92	34.05	34.51
4514	NYSE	SR	Mon, Jan 14, 2008	35.05	35.06	34.48	34.75
4513	NYSE	SR	Fri, Jan 11, 2008	34.92	35.22	34.63	34.90
4512	NYSE	SR	Thu, Jan 10, 2008	34.47	35.34	34.23	35.00
4511	NYSE	SR	Wed, Jan 9, 2008	33.79	34.77	33.69	34.77
4510	NYSE	SR	Tue, Jan 8, 2008	33.92	34.60	33.73	33.96
4509	NYSE	SR	Mon, Jan 7, 2008	33.29	34.42	33.29	33.98
4508	NYSE	SR	Fri, Jan 4, 2008	33.40	33.78	32.93	33.07
4507	NYSE	SR	Thu, Jan 3, 2008	34.36	34.58	33.83	33.83
4506	NYSE	SR	Wed, Jan 2, 2008	34.37	34.56	33.64	34.15
4505	NYSE	SR	Mon, Dec 31, 2007	34.34	34.84	33.85	34.24
4504	NYSE	SR	Fri, Dec 28, 2007	34.90	34.99	34.28	34.34
4503	NYSE	SR	Thu, Dec 27, 2007	35.24	35.45	34.51	34.60
4502	NYSE	SR	Wed, Dec 26, 2007	35.16	35.64	35.16	35.45
4501	NYSE	SR	Mon, Dec 24, 2007	35.24	35.72	35.24	35.54
4500	NYSE	SR	Fri, Dec 21, 2007	34.89	35.58	34.49	35.37
4499	NYSE	SR	Thu, Dec 20, 2007	34.80	34.94	33.93	34.64
4498	NYSE	SR	Wed, Dec 19, 2007	34.30	34.90	34.30	34.64
4497	NYSE	SR	Tue, Dec 18, 2007	33.74	34.68	33.39	34.40
4496	NYSE	SR	Mon, Dec 17, 2007	33.59	34.09	33.34	33.46
4495	NYSE	SR	Fri, Dec 14, 2007	33.91	34.25	33.58	33.67
4494	NYSE	SR	Thu, Dec 13, 2007	33.42	34.27	33.35	34.27
4493	NYSE	SR	Wed, Dec 12, 2007	34.14	34.51	33.31	33.74
4492	NYSE	SR	Tue, Dec 11, 2007	34.67	35.09	33.38	33.46
4491	NYSE	SR	Mon, Dec 10, 2007	34.59	34.71	34.26	34.59
4490	NYSE	SR	Fri, Dec 7, 2007	35.25	35.25	34.41	34.67
4489	NYSE	SR	Thu, Dec 6, 2007	34.25	35.44	34.25	35.44
4488	NYSE	SR	Wed, Dec 5, 2007	34.22	34.66	33.72	34.25
4487	NYSE	SR	Tue, Dec 4, 2007	34.28	34.38	33.71	33.71
4486	NYSE	SR	Mon, Dec 3, 2007	34.36	35.09	33.89	34.49
4485	NYSE	SR	Fri, Nov 30, 2007	34.86	34.86	34.00	34.41
4484	NYSE	SR	Thu, Nov 29, 2007	34.84	34.84	34.20	34.30
4483	NYSE	SR	Wed, Nov 28, 2007	34.12	34.85	34.05	34.85
4482	NYSE	SR	Tue, Nov 27, 2007	34.38	34.56	33.50	33.74
4481	NYSE	SR	Mon, Nov 26, 2007	34.65	34.83	34.10	34.14
4480	NYSE	SR	Fri, Nov 23, 2007	34.53	35.09	33.99	34.68
4479	NYSE	SR	Wed, Nov 21, 2007	34.20	35.07	34.13	34.19
4478	NYSE	SR	Tue, Nov 20, 2007	33.80	34.50	33.24	34.47
4477	NYSE	SR	Mon, Nov 19, 2007	34.32	34.47	33.08	33.90
4476	NYSE	SR	Fri, Nov 16, 2007	34.75	34.97	33.82	34.62
4475	NYSE	SR	Thu, Nov 15, 2007	34.07	34.56	33.71	34.54
4474	NYSE	SR	Wed, Nov 14, 2007	34.60	34.60	33.79	34.16
4473	NYSE	SR	Tue, Nov 13, 2007	34.56	34.63	33.75	34.53
4472	NYSE	SR	Mon, Nov 12, 2007	33.19	34.20	33.19	33.98
4471	NYSE	SR	Fri, Nov 9, 2007	32.84	33.77	32.78	33.56
4470	NYSE	SR	Thu, Nov 8, 2007	32.95	33.53	32.42	33.23
4469	NYSE	SR	Wed, Nov 7, 2007	33.88	34.01	32.75	32.84
4468	NYSE	SR	Tue, Nov 6, 2007	32.52	34.37	32.52	34.24
4467	NYSE	SR	Mon, Nov 5, 2007	33.02	33.14	32.15	32.69
4466	NYSE	SR	Fri, Nov 2, 2007	33.16	33.16	32.40	33.05
4465	NYSE	SR	Thu, Nov 1, 2007	34.30	34.50	32.89	32.89
4464	NYSE	SR	Wed, Oct 31, 2007	33.88	34.99	33.82	34.79
4463	NYSE	SR	Tue, Oct 30, 2007	33.63	34.20	33.48	33.80
4462	NYSE	SR	Mon, Oct 29, 2007	34.75	34.75	32.96	33.85
4461	NYSE	SR	Fri, Oct 26, 2007	33.61	34.71	33.41	34.08
4460	NYSE	SR	Thu, Oct 25, 2007	33.57	33.95	32.73	33.67
4459	NYSE	SR	Wed, Oct 24, 2007	33.28	33.80	32.48	33.62
4458	NYSE	SR	Tue, Oct 23, 2007	33.43	33.74	32.59	33.60
4457	NYSE	SR	Mon, Oct 22, 2007	31.48	33.25	31.48	33.05
4456	NYSE	SR	Fri, Oct 19, 2007	32.68	32.96	31.77	31.77
4455	NYSE	SR	Thu, Oct 18, 2007	32.75	33.02	32.53	32.78
4454	NYSE	SR	Wed, Oct 17, 2007	33.34	33.51	32.55	33.00
4453	NYSE	SR	Tue, Oct 16, 2007	33.62	33.65	32.96	32.96
4452	NYSE	SR	Mon, Oct 15, 2007	33.87	33.93	33.40	33.65
4451	NYSE	SR	Fri, Oct 12, 2007	33.41	34.09	33.41	34.00
4450	NYSE	SR	Thu, Oct 11, 2007	33.89	34.12	33.44	33.54
4449	NYSE	SR	Wed, Oct 10, 2007	33.83	34.07	33.45	33.84
4448	NYSE	SR	Tue, Oct 9, 2007	33.72	34.49	33.72	34.02
4447	NYSE	SR	Mon, Oct 8, 2007	34.35	34.66	33.48	33.69
4446	NYSE	SR	Fri, Oct 5, 2007	33.81	34.70	33.78	34.50
4445	NYSE	SR	Thu, Oct 4, 2007	33.31	33.50	33.00	33.39
4444	NYSE	SR	Wed, Oct 3, 2007	33.21	33.49	32.92	33.13
4443	NYSE	SR	Tue, Oct 2, 2007	33.52	33.52	32.76	33.36
4442	NYSE	SR	Mon, Oct 1, 2007	32.33	33.41	32.20	33.41
4441	NYSE	SR	Fri, Sep 28, 2007	33.08	33.37	32.19	32.28
4440	NYSE	SR	Thu, Sep 27, 2007	33.34	33.40	32.87	32.97
4439	NYSE	SR	Wed, Sep 26, 2007	31.99	33.41	31.99	33.26
4438	NYSE	SR	Tue, Sep 25, 2007	32.62	32.89	32.50	32.72
4437	NYSE	SR	Mon, Sep 24, 2007	33.35	33.66	32.77	32.95
4436	NYSE	SR	Fri, Sep 21, 2007	33.65	34.17	33.33	33.33
4435	NYSE	SR	Thu, Sep 20, 2007	33.00	33.45	32.60	33.33
4434	NYSE	SR	Wed, Sep 19, 2007	32.42	33.26	32.09	33.17
4433	NYSE	SR	Tue, Sep 18, 2007	31.13	32.20	30.84	32.14
4432	NYSE	SR	Mon, Sep 17, 2007	30.85	31.20	30.60	31.02
4431	NYSE	SR	Fri, Sep 14, 2007	30.60	31.05	30.60	31.05
4430	NYSE	SR	Thu, Sep 13, 2007	31.14	31.30	30.67	30.77
4429	NYSE	SR	Wed, Sep 12, 2007	31.56	31.71	30.96	31.05
4428	NYSE	SR	Tue, Sep 11, 2007	31.43	31.66	31.18	31.62
4427	NYSE	SR	Mon, Sep 10, 2007	31.09	31.33	30.60	31.33
4426	NYSE	SR	Fri, Sep 7, 2007	31.14	31.39	30.80	30.96
4425	NYSE	SR	Thu, Sep 6, 2007	31.76	31.83	31.39	31.76
4424	NYSE	SR	Wed, Sep 5, 2007	32.31	32.34	31.58	31.60
4423	NYSE	SR	Tue, Sep 4, 2007	32.43	32.86	32.04	32.64
4422	NYSE	SR	Fri, Aug 31, 2007	33.05	33.22	32.38	32.64
4421	NYSE	SR	Thu, Aug 30, 2007	32.32	33.24	32.32	32.60
4420	NYSE	SR	Wed, Aug 29, 2007	31.97	32.89	31.58	32.71
4419	NYSE	SR	Tue, Aug 28, 2007	32.50	32.73	31.81	31.84
4418	NYSE	SR	Mon, Aug 27, 2007	32.96	33.55	32.55	32.65
4417	NYSE	SR	Fri, Aug 24, 2007	32.67	33.11	32.50	33.11
4416	NYSE	SR	Thu, Aug 23, 2007	32.28	33.01	32.10	32.71
4415	NYSE	SR	Wed, Aug 22, 2007	32.84	33.06	31.71	32.10
4414	NYSE	SR	Tue, Aug 21, 2007	32.35	33.27	32.26	32.49
4413	NYSE	SR	Mon, Aug 20, 2007	33.42	33.56	32.22	32.62
4412	NYSE	SR	Fri, Aug 17, 2007	34.05	34.05	31.86	33.34
4411	NYSE	SR	Thu, Aug 16, 2007	30.49	32.55	30.02	32.55
4410	NYSE	SR	Wed, Aug 15, 2007	30.75	31.75	30.47	30.49
4409	NYSE	SR	Tue, Aug 14, 2007	31.43	31.63	30.82	30.83
4408	NYSE	SR	Mon, Aug 13, 2007	32.44	33.16	31.33	31.47
4407	NYSE	SR	Fri, Aug 10, 2007	29.39	32.89	29.33	32.55
4406	NYSE	SR	Thu, Aug 9, 2007	29.75	30.08	28.84	29.85
4405	NYSE	SR	Wed, Aug 8, 2007	30.56	30.72	29.21	29.89
4404	NYSE	SR	Tue, Aug 7, 2007	30.27	30.63	29.68	30.25
4403	NYSE	SR	Mon, Aug 6, 2007	30.15	30.42	29.09	30.38
4402	NYSE	SR	Fri, Aug 3, 2007	30.62	31.19	29.11	29.29
4401	NYSE	SR	Thu, Aug 2, 2007	30.80	31.63	30.21	30.74
4400	NYSE	SR	Wed, Aug 1, 2007	29.95	30.84	29.46	30.50
4399	NYSE	SR	Tue, Jul 31, 2007	30.45	30.73	29.53	29.55
4398	NYSE	SR	Mon, Jul 30, 2007	29.17	30.80	29.17	30.12
4397	NYSE	SR	Fri, Jul 27, 2007	29.31	29.81	29.00	29.01
4396	NYSE	SR	Thu, Jul 26, 2007	30.69	31.25	29.49	29.73
4395	NYSE	SR	Wed, Jul 25, 2007	31.47	31.61	30.89	31.30
4394	NYSE	SR	Tue, Jul 24, 2007	31.45	31.93	31.23	31.36
4393	NYSE	SR	Mon, Jul 23, 2007	31.88	32.40	31.88	32.29
4392	NYSE	SR	Fri, Jul 20, 2007	32.87	32.87	31.76	32.18
4391	NYSE	SR	Thu, Jul 19, 2007	32.48	32.97	32.30	32.94
4390	NYSE	SR	Wed, Jul 18, 2007	32.26	32.62	32.05	32.49
4389	NYSE	SR	Tue, Jul 17, 2007	32.26	32.63	32.08	32.26
4388	NYSE	SR	Mon, Jul 16, 2007	32.78	32.93	32.15	32.30
4387	NYSE	SR	Fri, Jul 13, 2007	33.05	33.10	32.66	32.94
4386	NYSE	SR	Thu, Jul 12, 2007	32.46	33.14	32.46	33.14
4385	NYSE	SR	Wed, Jul 11, 2007	32.15	32.47	31.99	32.27
4384	NYSE	SR	Tue, Jul 10, 2007	32.19	32.55	32.02	32.29
4383	NYSE	SR	Mon, Jul 9, 2007	32.06	32.53	32.06	32.37
4382	NYSE	SR	Fri, Jul 6, 2007	32.05	32.20	31.89	32.07
4381	NYSE	SR	Thu, Jul 5, 2007	32.15	32.16	31.86	32.11
4380	NYSE	SR	Tue, Jul 3, 2007	32.09	32.14	31.93	32.14
4379	NYSE	SR	Mon, Jul 2, 2007	32.03	32.26	31.74	32.01
4378	NYSE	SR	Fri, Jun 29, 2007	32.02	32.30	31.70	31.88
4377	NYSE	SR	Thu, Jun 28, 2007	32.04	32.50	31.84	31.84
4376	NYSE	SR	Wed, Jun 27, 2007	31.50	32.01	31.37	31.97
4375	NYSE	SR	Tue, Jun 26, 2007	31.32	31.74	31.16	31.63
4374	NYSE	SR	Mon, Jun 25, 2007	30.70	31.44	30.40	31.20
4373	NYSE	SR	Fri, Jun 22, 2007	31.13	31.20	30.40	30.79
4372	NYSE	SR	Thu, Jun 21, 2007	31.18	31.45	30.92	31.26
4371	NYSE	SR	Wed, Jun 20, 2007	32.05	32.10	31.23	31.28
4370	NYSE	SR	Tue, Jun 19, 2007	32.28	32.38	31.94	32.06
4369	NYSE	SR	Mon, Jun 18, 2007	32.22	32.49	32.07	32.35
4368	NYSE	SR	Fri, Jun 15, 2007	32.82	32.84	32.04	32.24
4367	NYSE	SR	Thu, Jun 14, 2007	31.94	32.18	31.72	32.00
4366	NYSE	SR	Wed, Jun 13, 2007	31.63	31.97	31.56	31.87
4365	NYSE	SR	Tue, Jun 12, 2007	31.49	32.15	31.12	31.62
4364	NYSE	SR	Mon, Jun 11, 2007	31.08	32.00	31.07	31.70
4363	NYSE	SR	Fri, Jun 8, 2007	30.90	31.32	30.66	31.20
4362	NYSE	SR	Thu, Jun 7, 2007	31.06	31.11	30.70	31.00
4361	NYSE	SR	Wed, Jun 6, 2007	31.08	31.42	31.07	31.34
4360	NYSE	SR	Tue, Jun 5, 2007	31.09	31.50	31.09	31.27
4359	NYSE	SR	Mon, Jun 4, 2007	31.26	31.41	31.15	31.27
4358	NYSE	SR	Fri, Jun 1, 2007	31.93	31.93	31.25	31.37
4357	NYSE	SR	Thu, May 31, 2007	31.15	31.68	31.02	31.16
4356	NYSE	SR	Wed, May 30, 2007	30.01	31.33	29.29	31.15
4355	NYSE	SR	Tue, May 29, 2007	30.69	31.10	30.68	30.85
4354	NYSE	SR	Fri, May 25, 2007	30.93	31.06	30.68	30.76
4353	NYSE	SR	Thu, May 24, 2007	31.62	31.78	30.74	30.86
4352	NYSE	SR	Wed, May 23, 2007	32.14	32.16	31.56	31.59
4351	NYSE	SR	Tue, May 22, 2007	31.92	32.19	31.66	32.02
4350	NYSE	SR	Mon, May 21, 2007	31.38	31.93	31.38	31.78
4349	NYSE	SR	Fri, May 18, 2007	31.34	31.70	31.09	31.43
4348	NYSE	SR	Thu, May 17, 2007	31.49	31.72	31.26	31.32
4347	NYSE	SR	Wed, May 16, 2007	31.70	31.88	31.44	31.65
4346	NYSE	SR	Tue, May 15, 2007	31.75	32.27	31.60	31.71
4345	NYSE	SR	Mon, May 14, 2007	31.57	31.87	31.45	31.84
4344	NYSE	SR	Fri, May 11, 2007	31.48	31.87	31.31	31.57
4343	NYSE	SR	Thu, May 10, 2007	32.60	32.68	31.27	31.28
4342	NYSE	SR	Wed, May 9, 2007	32.19	33.24	31.72	32.77
4341	NYSE	SR	Tue, May 8, 2007	31.77	32.52	31.46	32.32
4340	NYSE	SR	Mon, May 7, 2007	32.03	32.28	31.85	31.96
4339	NYSE	SR	Fri, May 4, 2007	31.87	32.09	31.64	32.09
4338	NYSE	SR	Thu, May 3, 2007	31.91	32.08	31.74	31.74
4337	NYSE	SR	Wed, May 2, 2007	31.54	32.12	31.38	31.91
4336	NYSE	SR	Tue, May 1, 2007	31.35	31.75	31.30	31.61
4335	NYSE	SR	Mon, Apr 30, 2007	31.95	32.58	31.32	31.39
4334	NYSE	SR	Fri, Apr 27, 2007	31.92	32.21	31.80	32.08
4333	NYSE	SR	Thu, Apr 26, 2007	32.05	32.23	31.79	32.09
4332	NYSE	SR	Wed, Apr 25, 2007	31.98	32.40	31.90	32.12
4331	NYSE	SR	Tue, Apr 24, 2007	31.61	31.94	31.42	31.89
4330	NYSE	SR	Mon, Apr 23, 2007	31.48	31.73	31.36	31.53
4329	NYSE	SR	Fri, Apr 20, 2007	31.60	31.79	31.27	31.60
4328	NYSE	SR	Thu, Apr 19, 2007	31.20	31.49	31.15	31.26
4327	NYSE	SR	Wed, Apr 18, 2007	31.62	31.66	31.30	31.50
4326	NYSE	SR	Tue, Apr 17, 2007	31.75	31.75	31.43	31.70
4325	NYSE	SR	Mon, Apr 16, 2007	31.60	31.80	31.39	31.79
4324	NYSE	SR	Fri, Apr 13, 2007	31.39	31.43	31.10	31.40
4323	NYSE	SR	Thu, Apr 12, 2007	31.09	31.42	30.59	31.32
4322	NYSE	SR	Wed, Apr 11, 2007	31.49	31.53	30.83	31.15
4321	NYSE	SR	Tue, Apr 10, 2007	31.47	31.60	31.29	31.53
4320	NYSE	SR	Mon, Apr 9, 2007	31.45	31.60	31.17	31.37
4319	NYSE	SR	Thu, Apr 5, 2007	31.38	31.61	30.88	31.52
4318	NYSE	SR	Wed, Apr 4, 2007	31.63	31.66	31.24	31.39
4317	NYSE	SR	Tue, Apr 3, 2007	31.39	31.74	31.33	31.59
4316	NYSE	SR	Mon, Apr 2, 2007	31.19	31.36	30.97	31.24
4315	NYSE	SR	Fri, Mar 30, 2007	31.39	31.59	30.73	31.08
4314	NYSE	SR	Thu, Mar 29, 2007	31.34	31.34	30.51	31.25
4313	NYSE	SR	Wed, Mar 28, 2007	31.20	31.47	31.01	31.20
4312	NYSE	SR	Tue, Mar 27, 2007	31.42	31.42	30.94	31.30
4311	NYSE	SR	Mon, Mar 26, 2007	31.48	31.53	31.03	31.42
4310	NYSE	SR	Fri, Mar 23, 2007	31.13	31.38	30.91	31.37
4309	NYSE	SR	Thu, Mar 22, 2007	31.22	31.24	30.96	31.13
4308	NYSE	SR	Wed, Mar 21, 2007	30.78	31.38	30.16	31.18
4307	NYSE	SR	Tue, Mar 20, 2007	30.06	30.67	29.81	30.67
4306	NYSE	SR	Mon, Mar 19, 2007	30.00	30.28	29.85	29.99
4305	NYSE	SR	Fri, Mar 16, 2007	30.13	30.28	29.81	29.88
4304	NYSE	SR	Thu, Mar 15, 2007	29.84	30.24	29.72	30.16
4303	NYSE	SR	Wed, Mar 14, 2007	29.45	30.08	29.32	29.84
4302	NYSE	SR	Tue, Mar 13, 2007	29.94	30.28	29.35	29.50
4301	NYSE	SR	Mon, Mar 12, 2007	29.83	30.30	29.77	30.11
4300	NYSE	SR	Fri, Mar 9, 2007	29.80	30.25	29.54	29.82
4299	NYSE	SR	Thu, Mar 8, 2007	29.82	29.84	29.47	29.75
4298	NYSE	SR	Wed, Mar 7, 2007	30.22	30.22	29.64	29.81
4297	NYSE	SR	Tue, Mar 6, 2007	29.96	30.22	29.71	30.18
4296	NYSE	SR	Mon, Mar 5, 2007	30.28	30.50	29.60	29.61
4295	NYSE	SR	Fri, Mar 2, 2007	31.15	31.23	30.43	30.51
4294	NYSE	SR	Thu, Mar 1, 2007	30.95	31.68	30.82	31.26
4293	NYSE	SR	Wed, Feb 28, 2007	31.10	31.77	31.10	31.15
4292	NYSE	SR	Tue, Feb 27, 2007	30.41	32.00	30.07	30.98
4291	NYSE	SR	Mon, Feb 26, 2007	31.70	32.00	31.60	31.97
4290	NYSE	SR	Fri, Feb 23, 2007	31.85	31.94	31.46	31.51
4289	NYSE	SR	Thu, Feb 22, 2007	31.82	32.01	31.62	31.95
4288	NYSE	SR	Wed, Feb 21, 2007	32.31	32.31	31.79	31.87
4287	NYSE	SR	Tue, Feb 20, 2007	31.88	32.48	31.63	32.46
4286	NYSE	SR	Fri, Feb 16, 2007	31.91	32.04	31.60	31.84
4285	NYSE	SR	Thu, Feb 15, 2007	32.16	32.31	31.89	31.92
4284	NYSE	SR	Wed, Feb 14, 2007	32.10	32.50	32.05	32.25
4283	NYSE	SR	Tue, Feb 13, 2007	31.90	32.18	31.80	32.14
4282	NYSE	SR	Mon, Feb 12, 2007	31.82	32.11	31.63	31.84
4281	NYSE	SR	Fri, Feb 9, 2007	32.45	32.53	31.73	31.97
4280	NYSE	SR	Thu, Feb 8, 2007	32.60	32.69	32.22	32.52
4279	NYSE	SR	Wed, Feb 7, 2007	32.03	32.72	32.03	32.71
4278	NYSE	SR	Tue, Feb 6, 2007	32.53	32.73	32.35	32.54
4277	NYSE	SR	Mon, Feb 5, 2007	32.69	32.73	32.06	32.36
4276	NYSE	SR	Fri, Feb 2, 2007	32.74	32.97	32.49	32.66
4275	NYSE	SR	Thu, Feb 1, 2007	32.51	32.85	32.51	32.72
4274	NYSE	SR	Wed, Jan 31, 2007	32.26	32.72	32.01	32.48
4273	NYSE	SR	Tue, Jan 30, 2007	32.55	32.57	31.67	32.36
4272	NYSE	SR	Mon, Jan 29, 2007	32.63	33.22	32.44	32.57
4271	NYSE	SR	Fri, Jan 26, 2007	32.87	32.99	32.06	32.65
4270	NYSE	SR	Thu, Jan 25, 2007	35.41	35.48	32.46	32.74
4269	NYSE	SR	Wed, Jan 24, 2007	34.90	35.39	34.90	35.20
4268	NYSE	SR	Tue, Jan 23, 2007	34.37	35.02	34.33	34.96
4267	NYSE	SR	Mon, Jan 22, 2007	34.17	34.47	33.99	34.38
4266	NYSE	SR	Fri, Jan 19, 2007	34.00	34.24	33.75	34.17
4265	NYSE	SR	Thu, Jan 18, 2007	34.24	34.34	33.85	33.89
4264	NYSE	SR	Wed, Jan 17, 2007	34.57	34.62	34.20	34.25
4263	NYSE	SR	Tue, Jan 16, 2007	34.78	34.96	34.54	34.70
4262	NYSE	SR	Fri, Jan 12, 2007	34.88	34.93	34.59	34.68
4261	NYSE	SR	Thu, Jan 11, 2007	34.39	35.00	34.39	34.88
4260	NYSE	SR	Wed, Jan 10, 2007	34.45	34.51	34.15	34.40
4259	NYSE	SR	Tue, Jan 9, 2007	34.40	34.66	33.90	34.60
4258	NYSE	SR	Mon, Jan 8, 2007	34.65	34.65	34.07	34.42
4257	NYSE	SR	Fri, Jan 5, 2007	35.30	35.30	34.05	34.66
4256	NYSE	SR	Thu, Jan 4, 2007	35.55	35.58	35.15	35.47
4255	NYSE	SR	Wed, Jan 3, 2007	35.06	36.03	35.06	35.57
4254	NYSE	SR	Fri, Dec 29, 2006	35.52	35.63	35.00	35.03
4253	NYSE	SR	Thu, Dec 28, 2006	35.67	35.79	35.51	35.51
4252	NYSE	SR	Wed, Dec 27, 2006	35.45	35.87	35.45	35.70
4251	NYSE	SR	Tue, Dec 26, 2006	34.66	35.49	34.66	35.30
4250	NYSE	SR	Fri, Dec 22, 2006	34.97	34.97	34.46	34.71
4249	NYSE	SR	Thu, Dec 21, 2006	35.55	35.74	34.51	34.91
4248	NYSE	SR	Wed, Dec 20, 2006	35.30	35.70	35.35	35.50
4247	NYSE	SR	Tue, Dec 19, 2006	35.05	35.55	34.94	35.41
4246	NYSE	SR	Mon, Dec 18, 2006	35.73	35.77	35.00	35.16
4245	NYSE	SR	Fri, Dec 15, 2006	35.95	36.09	35.69	35.74
4244	NYSE	SR	Thu, Dec 14, 2006	36.03	36.30	35.90	35.95
4243	NYSE	SR	Wed, Dec 13, 2006	36.38	36.38	35.99	35.99
4242	NYSE	SR	Tue, Dec 12, 2006	35.93	36.25	35.89	36.25
4241	NYSE	SR	Mon, Dec 11, 2006	35.88	36.15	35.80	36.00
4240	NYSE	SR	Fri, Dec 8, 2006	36.05	36.22	35.72	35.88
4239	NYSE	SR	Thu, Dec 7, 2006	36.37	36.41	36.00	36.16
4238	NYSE	SR	Wed, Dec 6, 2006	36.60	36.66	36.42	36.54
4237	NYSE	SR	Tue, Dec 5, 2006	36.76	36.88	36.40	36.70
4236	NYSE	SR	Mon, Dec 4, 2006	36.25	36.85	36.25	36.70
4235	NYSE	SR	Fri, Dec 1, 2006	36.45	36.51	35.85	36.20
4234	NYSE	SR	Thu, Nov 30, 2006	36.60	36.79	36.39	36.58
4233	NYSE	SR	Wed, Nov 29, 2006	36.12	36.80	36.10	36.64
4232	NYSE	SR	Tue, Nov 28, 2006	35.83	36.19	35.60	36.06
4231	NYSE	SR	Mon, Nov 27, 2006	36.70	36.74	35.83	35.88
4230	NYSE	SR	Fri, Nov 24, 2006	36.50	36.94	36.41	36.86
4229	NYSE	SR	Wed, Nov 22, 2006	36.95	36.95	36.52	36.66
4228	NYSE	SR	Tue, Nov 21, 2006	36.79	36.97	36.60	36.85
4227	NYSE	SR	Mon, Nov 20, 2006	36.60	37.51	36.40	36.76
4226	NYSE	SR	Fri, Nov 17, 2006	36.88	37.00	36.59	36.65
4225	NYSE	SR	Thu, Nov 16, 2006	37.00	37.17	36.75	36.88
4224	NYSE	SR	Wed, Nov 15, 2006	36.64	37.10	36.51	36.95
4223	NYSE	SR	Tue, Nov 14, 2006	36.20	36.60	35.77	36.54
4222	NYSE	SR	Mon, Nov 13, 2006	36.10	36.31	35.83	36.07
4221	NYSE	SR	Fri, Nov 10, 2006	35.75	36.11	35.61	36.11
4220	NYSE	SR	Thu, Nov 9, 2006	36.15	36.15	35.40	35.65
4219	NYSE	SR	Wed, Nov 8, 2006	36.10	36.33	35.48	36.05
4218	NYSE	SR	Tue, Nov 7, 2006	35.53	36.74	35.50	36.30
4217	NYSE	SR	Mon, Nov 6, 2006	35.04	35.53	35.00	35.43
4216	NYSE	SR	Fri, Nov 3, 2006	35.05	35.30	34.52	34.94
4215	NYSE	SR	Thu, Nov 2, 2006	34.63	35.14	34.39	34.95
4214	NYSE	SR	Wed, Nov 1, 2006	35.43	35.83	34.70	34.83
4213	NYSE	SR	Tue, Oct 31, 2006	35.53	35.82	35.30	35.63
4212	NYSE	SR	Mon, Oct 30, 2006	35.06	35.56	35.06	35.45
4211	NYSE	SR	Fri, Oct 27, 2006	35.28	35.43	34.50	34.56
4210	NYSE	SR	Thu, Oct 26, 2006	34.78	35.28	34.60	35.28
4209	NYSE	SR	Wed, Oct 25, 2006	34.14	34.72	34.10	34.66
4208	NYSE	SR	Tue, Oct 24, 2006	34.08	34.28	33.75	34.21
4207	NYSE	SR	Mon, Oct 23, 2006	33.90	34.35	33.80	34.21
4206	NYSE	SR	Fri, Oct 20, 2006	34.12	34.12	33.84	34.02
4205	NYSE	SR	Thu, Oct 19, 2006	33.53	34.00	33.53	33.99
4204	NYSE	SR	Wed, Oct 18, 2006	33.88	34.00	33.50	33.63
4203	NYSE	SR	Tue, Oct 17, 2006	33.45	33.76	33.39	33.76
4202	NYSE	SR	Mon, Oct 16, 2006	33.33	33.60	33.33	33.52
4201	NYSE	SR	Fri, Oct 13, 2006	33.25	33.35	33.08	33.25
4200	NYSE	SR	Thu, Oct 12, 2006	32.57	33.22	32.45	33.20
4199	NYSE	SR	Wed, Oct 11, 2006	32.75	32.90	32.42	32.52
4198	NYSE	SR	Tue, Oct 10, 2006	32.96	32.96	32.42	32.84
4197	NYSE	SR	Mon, Oct 9, 2006	32.55	33.06	32.45	33.04
4196	NYSE	SR	Fri, Oct 6, 2006	32.75	33.10	32.45	32.73
4195	NYSE	SR	Thu, Oct 5, 2006	32.85	33.00	32.42	32.83
4194	NYSE	SR	Wed, Oct 4, 2006	32.20	32.90	32.09	32.83
4193	NYSE	SR	Tue, Oct 3, 2006	31.80	32.60	31.60	32.29
4192	NYSE	SR	Mon, Oct 2, 2006	32.00	32.26	31.83	31.90
4191	NYSE	SR	Fri, Sep 29, 2006	32.97	32.99	32.05	32.08
4190	NYSE	SR	Thu, Sep 28, 2006	33.20	33.20	32.53	32.97
4189	NYSE	SR	Wed, Sep 27, 2006	32.62	33.14	32.56	33.14
4188	NYSE	SR	Tue, Sep 26, 2006	32.53	32.87	32.32	32.62
4187	NYSE	SR	Mon, Sep 25, 2006	31.80	32.51	31.65	32.42
4186	NYSE	SR	Fri, Sep 22, 2006	31.96	32.02	31.44	31.73
4185	NYSE	SR	Thu, Sep 21, 2006	32.45	32.49	31.90	32.10
4184	NYSE	SR	Wed, Sep 20, 2006	32.43	32.83	32.34	32.40
4183	NYSE	SR	Tue, Sep 19, 2006	32.58	32.58	31.80	32.33
4182	NYSE	SR	Mon, Sep 18, 2006	32.77	32.82	32.38	32.46
4181	NYSE	SR	Fri, Sep 15, 2006	32.93	32.96	32.60	32.82
4180	NYSE	SR	Thu, Sep 14, 2006	32.44	32.83	32.40	32.77
4179	NYSE	SR	Wed, Sep 13, 2006	32.12	32.48	32.01	32.48
4178	NYSE	SR	Tue, Sep 12, 2006	31.67	32.15	31.54	32.10
4177	NYSE	SR	Mon, Sep 11, 2006	31.70	31.84	31.29	31.60
4176	NYSE	SR	Fri, Sep 8, 2006	31.30	31.93	31.30	31.87
4175	NYSE	SR	Thu, Sep 7, 2006	31.97	32.03	31.31	31.35
4174	NYSE	SR	Wed, Sep 6, 2006	32.50	32.65	32.10	32.13
4173	NYSE	SR	Tue, Sep 5, 2006	32.60	32.74	32.45	32.72
4172	NYSE	SR	Fri, Sep 1, 2006	32.72	32.76	32.39	32.50
4171	NYSE	SR	Thu, Aug 31, 2006	32.65	32.90	32.57	32.59
4170	NYSE	SR	Wed, Aug 30, 2006	32.47	32.74	32.37	32.55
4169	NYSE	SR	Tue, Aug 29, 2006	32.30	32.71	32.05	32.47
4168	NYSE	SR	Mon, Aug 28, 2006	31.95	32.30	31.85	32.20
4167	NYSE	SR	Fri, Aug 25, 2006	31.82	32.23	31.71	31.88
4166	NYSE	SR	Thu, Aug 24, 2006	31.76	32.00	31.60	31.95
4165	NYSE	SR	Wed, Aug 23, 2006	32.71	32.71	31.60	31.71
4164	NYSE	SR	Tue, Aug 22, 2006	31.85	32.70	31.85	32.70
4163	NYSE	SR	Mon, Aug 21, 2006	32.62	32.62	31.90	31.95
4162	NYSE	SR	Fri, Aug 18, 2006	32.72	32.88	32.43	32.64
4161	NYSE	SR	Thu, Aug 17, 2006	32.50	32.92	32.30	32.57
4160	NYSE	SR	Wed, Aug 16, 2006	32.70	32.80	32.50	32.63
4159	NYSE	SR	Tue, Aug 15, 2006	32.10	32.61	32.10	32.58
4158	NYSE	SR	Mon, Aug 14, 2006	32.18	32.63	31.90	31.98
4157	NYSE	SR	Fri, Aug 11, 2006	32.12	32.21	31.78	32.05
4156	NYSE	SR	Thu, Aug 10, 2006	32.22	32.65	32.04	32.27
4155	NYSE	SR	Wed, Aug 9, 2006	32.40	32.80	31.98	32.23
4154	NYSE	SR	Tue, Aug 8, 2006	32.60	33.07	32.21	32.30
4153	NYSE	SR	Mon, Aug 7, 2006	33.00	33.00	32.44	32.63
4152	NYSE	SR	Fri, Aug 4, 2006	33.20	33.22	32.75	33.10
4151	NYSE	SR	Thu, Aug 3, 2006	32.92	33.11	32.60	33.10
4150	NYSE	SR	Wed, Aug 2, 2006	33.01	33.11	32.67	33.04
4149	NYSE	SR	Tue, Aug 1, 2006	32.50	33.27	31.81	33.11
4148	NYSE	SR	Mon, Jul 31, 2006	34.40	34.45	33.10	33.23
4147	NYSE	SR	Fri, Jul 28, 2006	34.53	35.53	34.49	35.34
4146	NYSE	SR	Thu, Jul 27, 2006	34.95	35.21	34.40	34.43
4145	NYSE	SR	Wed, Jul 26, 2006	34.95	35.32	34.60	34.95
4144	NYSE	SR	Tue, Jul 25, 2006	35.30	35.65	34.84	35.05
4143	NYSE	SR	Mon, Jul 24, 2006	34.60	35.40	34.60	35.25
4142	NYSE	SR	Fri, Jul 21, 2006	34.22	34.64	34.01	34.50
4141	NYSE	SR	Thu, Jul 20, 2006	34.95	34.95	34.38	34.42
4140	NYSE	SR	Wed, Jul 19, 2006	33.95	34.91	33.95	34.90
4139	NYSE	SR	Tue, Jul 18, 2006	33.22	33.88	33.22	33.84
4138	NYSE	SR	Mon, Jul 17, 2006	33.23	33.57	33.10	33.10
4137	NYSE	SR	Fri, Jul 14, 2006	33.35	33.71	33.17	33.35
4136	NYSE	SR	Thu, Jul 13, 2006	33.92	33.92	33.31	33.45
4135	NYSE	SR	Wed, Jul 12, 2006	34.35	34.43	33.89	33.92
4134	NYSE	SR	Tue, Jul 11, 2006	34.12	34.43	33.85	34.41
4133	NYSE	SR	Mon, Jul 10, 2006	33.92	34.36	33.90	34.25
4132	NYSE	SR	Fri, Jul 7, 2006	33.90	34.49	33.73	33.85
4131	NYSE	SR	Thu, Jul 6, 2006	35.24	35.24	33.87	34.02
4130	NYSE	SR	Wed, Jul 5, 2006	34.50	34.50	34.05	34.34
4129	NYSE	SR	Mon, Jul 3, 2006	34.40	34.70	34.19	34.68
4128	NYSE	SR	Fri, Jun 30, 2006	34.53	34.66	34.06	34.36
4127	NYSE	SR	Thu, Jun 29, 2006	33.60	34.38	33.52	34.36
4126	NYSE	SR	Wed, Jun 28, 2006	32.91	33.50	32.73	33.50
4125	NYSE	SR	Tue, Jun 27, 2006	33.13	33.38	32.51	32.75
4124	NYSE	SR	Mon, Jun 26, 2006	32.72	33.15	32.53	33.05
4123	NYSE	SR	Fri, Jun 23, 2006	32.54	32.80	32.21	32.59
4122	NYSE	SR	Thu, Jun 22, 2006	32.65	32.91	32.13	32.63
4121	NYSE	SR	Wed, Jun 21, 2006	32.15	33.02	32.15	32.80
4120	NYSE	SR	Tue, Jun 20, 2006	32.23	32.60	32.01	32.20
4119	NYSE	SR	Mon, Jun 19, 2006	33.11	33.11	32.10	32.29
4118	NYSE	SR	Fri, Jun 16, 2006	33.04	33.30	32.70	33.00
4117	NYSE	SR	Thu, Jun 15, 2006	32.75	33.48	32.69	33.29
4116	NYSE	SR	Wed, Jun 14, 2006	32.58	32.66	32.10	32.61
4115	NYSE	SR	Tue, Jun 13, 2006	33.09	33.43	32.71	32.71
4114	NYSE	SR	Mon, Jun 12, 2006	33.38	33.49	33.00	33.17
4113	NYSE	SR	Fri, Jun 9, 2006	33.55	33.65	33.21	33.35
4112	NYSE	SR	Thu, Jun 8, 2006	32.74	33.67	32.64	33.55
4111	NYSE	SR	Wed, Jun 7, 2006	33.25	33.60	32.80	32.99
4110	NYSE	SR	Tue, Jun 6, 2006	33.40	33.51	32.80	33.48
4109	NYSE	SR	Mon, Jun 5, 2006	34.26	34.44	33.32	33.41
4108	NYSE	SR	Fri, Jun 2, 2006	34.25	34.45	33.90	34.32
4107	NYSE	SR	Thu, Jun 1, 2006	33.58	34.24	33.51	34.10
4106	NYSE	SR	Wed, May 31, 2006	33.38	33.80	33.02	33.65
4105	NYSE	SR	Tue, May 30, 2006	33.74	33.93	33.42	33.43
4104	NYSE	SR	Fri, May 26, 2006	33.79	33.90	33.50	33.74
4103	NYSE	SR	Thu, May 25, 2006	33.28	33.86	33.14	33.63
4102	NYSE	SR	Wed, May 24, 2006	32.50	33.14	32.15	33.08
4101	NYSE	SR	Tue, May 23, 2006	33.16	33.20	32.42	32.58
4100	NYSE	SR	Mon, May 22, 2006	32.52	33.33	32.39	32.97
4099	NYSE	SR	Fri, May 19, 2006	31.84	32.74	31.70	32.66
4098	NYSE	SR	Thu, May 18, 2006	32.33	32.64	32.04	32.04
4097	NYSE	SR	Wed, May 17, 2006	32.70	32.88	32.29	32.38
4096	NYSE	SR	Tue, May 16, 2006	32.80	32.99	32.60	32.90
4095	NYSE	SR	Mon, May 15, 2006	32.40	32.90	31.89	32.80
4094	NYSE	SR	Fri, May 12, 2006	33.01	33.18	32.48	32.57
4093	NYSE	SR	Thu, May 11, 2006	34.07	34.07	33.11	33.24
4092	NYSE	SR	Wed, May 10, 2006	33.90	34.33	33.88	34.15
4091	NYSE	SR	Tue, May 9, 2006	33.44	34.20	33.40	33.96
4090	NYSE	SR	Mon, May 8, 2006	33.97	34.02	33.54	33.54
4089	NYSE	SR	Fri, May 5, 2006	34.15	34.71	33.93	34.10
4088	NYSE	SR	Thu, May 4, 2006	33.95	34.21	33.83	34.05
4087	NYSE	SR	Wed, May 3, 2006	33.95	34.17	33.78	33.97
4086	NYSE	SR	Tue, May 2, 2006	33.25	34.12	33.12	34.00
4085	NYSE	SR	Mon, May 1, 2006	33.70	33.82	33.01	33.11
4084	NYSE	SR	Fri, Apr 28, 2006	33.80	34.44	33.80	34.10
4083	NYSE	SR	Thu, Apr 27, 2006	33.90	34.50	33.45	33.91
4082	NYSE	SR	Wed, Apr 26, 2006	33.91	34.35	33.73	34.00
4081	NYSE	SR	Tue, Apr 25, 2006	34.09	34.12	33.60	33.95
4080	NYSE	SR	Mon, Apr 24, 2006	34.20	34.50	33.95	34.13
4079	NYSE	SR	Fri, Apr 21, 2006	34.73	34.75	34.04	34.32
4078	NYSE	SR	Thu, Apr 20, 2006	34.15	34.53	33.85	34.40
4077	NYSE	SR	Wed, Apr 19, 2006	33.95	34.41	33.92	34.25
4076	NYSE	SR	Tue, Apr 18, 2006	33.40	34.08	33.40	33.94
4075	NYSE	SR	Mon, Apr 17, 2006	33.15	33.29	32.80	33.25
4074	NYSE	SR	Thu, Apr 13, 2006	33.36	33.67	32.99	33.22
4073	NYSE	SR	Wed, Apr 12, 2006	33.40	33.61	33.18	33.43
4072	NYSE	SR	Tue, Apr 11, 2006	33.58	33.80	33.34	33.40
4071	NYSE	SR	Mon, Apr 10, 2006	33.50	33.76	33.10	33.57
4070	NYSE	SR	Fri, Apr 7, 2006	34.10	34.25	33.04	33.32
4069	NYSE	SR	Thu, Apr 6, 2006	33.90	34.07	33.65	33.97
4068	NYSE	SR	Wed, Apr 5, 2006	33.96	34.15	33.61	33.97
4067	NYSE	SR	Tue, Apr 4, 2006	34.12	34.31	33.96	34.04
4066	NYSE	SR	Mon, Apr 3, 2006	34.56	34.56	33.98	34.10
4065	NYSE	SR	Fri, Mar 31, 2006	34.90	34.92	34.25	34.42
4064	NYSE	SR	Thu, Mar 30, 2006	34.94	35.02	34.38	34.65
4063	NYSE	SR	Wed, Mar 29, 2006	34.49	35.12	34.41	35.02
4062	NYSE	SR	Tue, Mar 28, 2006	34.75	34.75	34.16	34.29
4061	NYSE	SR	Mon, Mar 27, 2006	34.84	35.55	34.63	34.85
4060	NYSE	SR	Fri, Mar 24, 2006	34.80	34.99	34.72	34.93
4059	NYSE	SR	Thu, Mar 23, 2006	34.20	35.00	33.99	34.90
4058	NYSE	SR	Wed, Mar 22, 2006	33.33	34.20	33.17	34.11
4057	NYSE	SR	Tue, Mar 21, 2006	34.10	34.12	33.27	33.33
4056	NYSE	SR	Mon, Mar 20, 2006	34.30	34.50	33.80	34.16
4055	NYSE	SR	Fri, Mar 17, 2006	34.55	34.71	34.01	34.30
4054	NYSE	SR	Thu, Mar 16, 2006	34.26	34.71	34.15	34.40
4053	NYSE	SR	Wed, Mar 15, 2006	33.66	34.62	33.66	34.40
4052	NYSE	SR	Tue, Mar 14, 2006	32.87	33.68	32.70	33.66
4051	NYSE	SR	Mon, Mar 13, 2006	33.05	33.15	32.56	32.82
4050	NYSE	SR	Fri, Mar 10, 2006	32.60	33.04	32.40	32.90
4049	NYSE	SR	Thu, Mar 9, 2006	32.36	32.70	32.25	32.70
4048	NYSE	SR	Wed, Mar 8, 2006	32.24	32.65	31.90	32.37
4047	NYSE	SR	Tue, Mar 7, 2006	32.75	32.75	32.25	32.51
4046	NYSE	SR	Mon, Mar 6, 2006	33.10	33.10	32.59	32.84
4045	NYSE	SR	Fri, Mar 3, 2006	33.65	33.70	33.06	33.18
4044	NYSE	SR	Thu, Mar 2, 2006	34.05	34.08	33.48	33.65
4043	NYSE	SR	Wed, Mar 1, 2006	33.74	34.20	33.45	34.20
4042	NYSE	SR	Tue, Feb 28, 2006	34.30	34.30	33.25	33.69
4041	NYSE	SR	Mon, Feb 27, 2006	33.89	34.65	33.85	34.40
4040	NYSE	SR	Fri, Feb 24, 2006	33.80	33.99	33.57	33.99
4039	NYSE	SR	Thu, Feb 23, 2006	33.87	34.04	33.63	33.69
4038	NYSE	SR	Wed, Feb 22, 2006	33.09	34.25	33.05	33.97
4037	NYSE	SR	Tue, Feb 21, 2006	33.30	33.48	32.55	33.06
4036	NYSE	SR	Fri, Feb 17, 2006	32.57	33.33	32.50	33.30
4035	NYSE	SR	Thu, Feb 16, 2006	32.40	32.70	32.21	32.45
4034	NYSE	SR	Wed, Feb 15, 2006	31.97	32.36	31.72	32.30
4033	NYSE	SR	Tue, Feb 14, 2006	31.49	32.30	31.35	32.04
4032	NYSE	SR	Mon, Feb 13, 2006	31.55	31.74	31.09	31.45
4031	NYSE	SR	Fri, Feb 10, 2006	32.00	32.13	31.39	31.58
4030	NYSE	SR	Thu, Feb 9, 2006	32.24	32.80	32.01	32.19
4029	NYSE	SR	Wed, Feb 8, 2006	31.03	32.29	30.81	32.21
4028	NYSE	SR	Tue, Feb 7, 2006	31.90	32.05	31.50	31.53
4027	NYSE	SR	Mon, Feb 6, 2006	32.02	32.27	31.60	32.04
4026	NYSE	SR	Fri, Feb 3, 2006	31.85	32.46	31.55	32.02
4025	NYSE	SR	Thu, Feb 2, 2006	32.85	32.85	31.66	32.00
4024	NYSE	SR	Wed, Feb 1, 2006	32.72	33.10	32.50	32.79
4023	NYSE	SR	Tue, Jan 31, 2006	32.70	32.83	32.40	32.62
4022	NYSE	SR	Mon, Jan 30, 2006	33.14	33.18	32.79	32.94
4021	NYSE	SR	Fri, Jan 27, 2006	33.73	33.73	32.58	33.24
4020	NYSE	SR	Thu, Jan 26, 2006	31.00	33.64	31.00	33.58
4019	NYSE	SR	Wed, Jan 25, 2006	30.80	30.86	30.40	30.86
4018	NYSE	SR	Tue, Jan 24, 2006	30.95	31.13	30.71	30.88
4017	NYSE	SR	Mon, Jan 23, 2006	30.93	31.07	30.76	30.95
4016	NYSE	SR	Fri, Jan 20, 2006	31.05	31.50	30.74	30.93
4015	NYSE	SR	Thu, Jan 19, 2006	30.61	31.09	30.59	30.85
4014	NYSE	SR	Wed, Jan 18, 2006	30.15	30.68	30.15	30.67
4013	NYSE	SR	Tue, Jan 17, 2006	30.10	30.40	30.01	30.30
4012	NYSE	SR	Fri, Jan 13, 2006	30.20	30.35	30.06	30.10
4011	NYSE	SR	Thu, Jan 12, 2006	30.13	30.29	30.05	30.16
4010	NYSE	SR	Wed, Jan 11, 2006	30.00	30.21	29.70	30.20
4009	NYSE	SR	Tue, Jan 10, 2006	29.80	30.08	29.71	30.06
4008	NYSE	SR	Mon, Jan 9, 2006	29.95	30.05	29.70	29.97
4007	NYSE	SR	Fri, Jan 6, 2006	29.97	29.97	29.64	29.81
4006	NYSE	SR	Thu, Jan 5, 2006	29.88	29.98	29.30	29.77
4005	NYSE	SR	Wed, Jan 4, 2006	29.70	30.02	29.63	29.88
4004	NYSE	SR	Tue, Jan 3, 2006	29.40	29.90	29.09	29.80
4003	NYSE	SR	Fri, Dec 30, 2005	29.55	29.63	29.21	29.21
4002	NYSE	SR	Thu, Dec 29, 2005	29.57	30.17	29.57	29.73
4001	NYSE	SR	Wed, Dec 28, 2005	29.30	29.80	29.20	29.67
4000	NYSE	SR	Tue, Dec 27, 2005	29.70	29.70	29.20	29.20
3999	NYSE	SR	Fri, Dec 23, 2005	29.48	29.70	29.40	29.62
3998	NYSE	SR	Thu, Dec 22, 2005	29.65	29.70	29.22	29.30
3997	NYSE	SR	Wed, Dec 21, 2005	29.60	29.78	29.26	29.49
3996	NYSE	SR	Tue, Dec 20, 2005	29.55	29.86	29.30	29.55
3995	NYSE	SR	Mon, Dec 19, 2005	29.36	29.47	29.15	29.40
3994	NYSE	SR	Fri, Dec 16, 2005	29.57	29.68	29.34	29.34
3993	NYSE	SR	Thu, Dec 15, 2005	29.50	29.54	28.95	29.50
3992	NYSE	SR	Wed, Dec 14, 2005	29.40	29.65	29.30	29.49
3991	NYSE	SR	Tue, Dec 13, 2005	29.48	29.68	29.28	29.50
3990	NYSE	SR	Mon, Dec 12, 2005	29.33	29.65	29.33	29.48
3989	NYSE	SR	Fri, Dec 9, 2005	29.05	29.45	28.89	29.30
3988	NYSE	SR	Thu, Dec 8, 2005	29.06	29.40	28.84	29.10
3987	NYSE	SR	Wed, Dec 7, 2005	29.60	29.68	29.23	29.32
3986	NYSE	SR	Tue, Dec 6, 2005	29.33	29.98	29.33	29.65
3985	NYSE	SR	Mon, Dec 5, 2005	30.15	30.15	29.32	29.35
3984	NYSE	SR	Fri, Dec 2, 2005	30.25	30.25	29.87	30.16
3983	NYSE	SR	Thu, Dec 1, 2005	29.96	30.40	29.90	30.24
3982	NYSE	SR	Wed, Nov 30, 2005	29.23	30.10	29.23	29.96
3981	NYSE	SR	Tue, Nov 29, 2005	29.05	29.38	28.86	29.20
3980	NYSE	SR	Mon, Nov 28, 2005	30.20	30.27	29.00	29.02
3979	NYSE	SR	Fri, Nov 25, 2005	30.20	30.46	30.17	30.25
3978	NYSE	SR	Wed, Nov 23, 2005	30.12	30.20	29.97	30.11
3977	NYSE	SR	Tue, Nov 22, 2005	30.05	30.30	29.80	30.20
3976	NYSE	SR	Mon, Nov 21, 2005	29.80	30.15	29.60	30.05
3975	NYSE	SR	Fri, Nov 18, 2005	30.35	30.35	29.78	29.87
3974	NYSE	SR	Thu, Nov 17, 2005	29.43	30.08	29.43	29.99
3973	NYSE	SR	Wed, Nov 16, 2005	29.61	29.74	29.13	29.33
3972	NYSE	SR	Tue, Nov 15, 2005	30.00	30.18	29.57	29.68
3971	NYSE	SR	Mon, Nov 14, 2005	30.57	30.57	29.99	30.06
3970	NYSE	SR	Fri, Nov 11, 2005	30.60	30.68	30.24	30.54
3969	NYSE	SR	Thu, Nov 10, 2005	29.82	30.69	29.23	30.63
3968	NYSE	SR	Wed, Nov 9, 2005	29.44	30.17	29.37	29.78
3967	NYSE	SR	Tue, Nov 8, 2005	29.57	29.59	29.15	29.48
3966	NYSE	SR	Mon, Nov 7, 2005	29.91	30.01	29.27	29.67
3965	NYSE	SR	Fri, Nov 4, 2005	30.38	30.38	29.70	29.90
3964	NYSE	SR	Thu, Nov 3, 2005	30.60	30.69	30.27	30.28
3963	NYSE	SR	Wed, Nov 2, 2005	29.68	30.46	29.50	30.46
3962	NYSE	SR	Tue, Nov 1, 2005	29.75	29.75	29.26	29.61
3961	NYSE	SR	Mon, Oct 31, 2005	29.89	30.08	29.36	29.90
3960	NYSE	SR	Fri, Oct 28, 2005	29.09	29.91	28.99	29.83
3959	NYSE	SR	Thu, Oct 27, 2005	29.36	29.43	28.60	28.69
3958	NYSE	SR	Wed, Oct 26, 2005	29.40	29.85	29.21	29.35
3957	NYSE	SR	Tue, Oct 25, 2005	29.89	30.12	29.28	29.52
3956	NYSE	SR	Mon, Oct 24, 2005	29.50	30.15	29.44	30.06
3955	NYSE	SR	Fri, Oct 21, 2005	29.25	29.75	28.90	29.42
3954	NYSE	SR	Thu, Oct 20, 2005	30.25	30.35	28.90	29.25
3953	NYSE	SR	Wed, Oct 19, 2005	29.49	30.50	29.13	30.50
3952	NYSE	SR	Tue, Oct 18, 2005	30.00	30.22	29.72	29.74
3951	NYSE	SR	Mon, Oct 17, 2005	30.16	30.32	29.96	30.10
3950	NYSE	SR	Fri, Oct 14, 2005	30.10	30.19	29.42	30.16
3949	NYSE	SR	Thu, Oct 13, 2005	29.47	30.09	29.30	29.92
3948	NYSE	SR	Wed, Oct 12, 2005	30.25	30.55	29.20	29.66
3947	NYSE	SR	Tue, Oct 11, 2005	30.60	31.05	30.31	30.31
3946	NYSE	SR	Mon, Oct 10, 2005	31.00	31.00	30.42	30.54
3945	NYSE	SR	Fri, Oct 7, 2005	30.40	31.21	30.40	30.97
3944	NYSE	SR	Thu, Oct 6, 2005	30.75	31.05	29.66	30.26
3943	NYSE	SR	Wed, Oct 5, 2005	32.30	32.30	30.70	30.70
3942	NYSE	SR	Tue, Oct 4, 2005	32.80	33.19	32.19	32.36
3941	NYSE	SR	Mon, Oct 3, 2005	32.49	32.75	32.49	32.73
3940	NYSE	SR	Fri, Sep 30, 2005	33.08	33.13	32.27	32.49
3939	NYSE	SR	Thu, Sep 29, 2005	32.35	33.04	32.15	33.04
3938	NYSE	SR	Wed, Sep 28, 2005	32.25	32.39	31.88	32.31
3937	NYSE	SR	Tue, Sep 27, 2005	32.30	32.43	31.60	32.11
3936	NYSE	SR	Mon, Sep 26, 2005	31.90	32.28	31.78	32.28
3935	NYSE	SR	Fri, Sep 23, 2005	31.60	32.00	31.41	31.75
3934	NYSE	SR	Thu, Sep 22, 2005	32.41	32.45	31.68	31.68
3933	NYSE	SR	Wed, Sep 21, 2005	32.50	33.16	32.20	32.61
3932	NYSE	SR	Tue, Sep 20, 2005	33.11	33.25	32.61	32.64
3931	NYSE	SR	Mon, Sep 19, 2005	32.91	33.08	32.79	32.88
3930	NYSE	SR	Fri, Sep 16, 2005	32.95	33.06	32.75	32.90
3929	NYSE	SR	Thu, Sep 15, 2005	32.90	33.26	32.76	32.95
3928	NYSE	SR	Wed, Sep 14, 2005	33.90	33.93	32.88	32.95
3927	NYSE	SR	Tue, Sep 13, 2005	33.85	34.31	33.78	33.82
3926	NYSE	SR	Mon, Sep 12, 2005	33.60	34.13	33.50	33.99
3925	NYSE	SR	Fri, Sep 9, 2005	32.85	34.04	32.79	33.70
3924	NYSE	SR	Thu, Sep 8, 2005	32.50	32.80	32.26	32.79
3923	NYSE	SR	Wed, Sep 7, 2005	32.85	33.00	32.72	32.94
3922	NYSE	SR	Tue, Sep 6, 2005	32.62	33.00	32.62	32.99
3921	NYSE	SR	Fri, Sep 2, 2005	32.45	32.80	32.45	32.57
3920	NYSE	SR	Thu, Sep 1, 2005	32.36	32.75	32.27	32.55
3919	NYSE	SR	Wed, Aug 31, 2005	31.94	32.45	31.80	32.32
3918	NYSE	SR	Tue, Aug 30, 2005	31.95	32.04	31.70	31.88
3917	NYSE	SR	Mon, Aug 29, 2005	31.65	32.08	31.65	32.08
3916	NYSE	SR	Fri, Aug 26, 2005	31.97	31.97	31.53	31.70
3915	NYSE	SR	Thu, Aug 25, 2005	31.58	31.96	31.53	31.80
3914	NYSE	SR	Wed, Aug 24, 2005	31.25	32.10	31.25	31.55
3913	NYSE	SR	Tue, Aug 23, 2005	31.35	31.70	31.23	31.32
3912	NYSE	SR	Mon, Aug 22, 2005	30.90	31.49	30.90	31.41
3911	NYSE	SR	Fri, Aug 19, 2005	30.85	30.90	30.62	30.86
3910	NYSE	SR	Thu, Aug 18, 2005	30.80	31.16	30.40	30.90
3909	NYSE	SR	Wed, Aug 17, 2005	31.25	31.25	30.81	30.90
3908	NYSE	SR	Tue, Aug 16, 2005	31.74	31.74	31.21	31.24
3907	NYSE	SR	Mon, Aug 15, 2005	31.86	32.03	31.57	31.71
3906	NYSE	SR	Fri, Aug 12, 2005	32.00	32.20	31.61	31.84
3905	NYSE	SR	Thu, Aug 11, 2005	31.71	32.18	31.66	32.12
3904	NYSE	SR	Wed, Aug 10, 2005	31.85	32.29	31.24	31.68
3903	NYSE	SR	Tue, Aug 9, 2005	31.32	31.93	31.30	31.70
3902	NYSE	SR	Mon, Aug 8, 2005	31.77	31.88	31.00	31.12
3901	NYSE	SR	Fri, Aug 5, 2005	32.05	32.08	31.61	31.63
3900	NYSE	SR	Thu, Aug 4, 2005	32.59	32.59	31.93	32.15
3899	NYSE	SR	Wed, Aug 3, 2005	32.93	33.10	32.76	32.84
3898	NYSE	SR	Tue, Aug 2, 2005	32.68	33.10	32.68	33.03
3897	NYSE	SR	Mon, Aug 1, 2005	32.69	32.98	32.56	32.64
3896	NYSE	SR	Fri, Jul 29, 2005	32.52	33.05	32.52	32.69
3895	NYSE	SR	Thu, Jul 28, 2005	32.45	32.70	32.25	32.62
3894	NYSE	SR	Wed, Jul 27, 2005	32.42	32.64	32.15	32.54
3893	NYSE	SR	Tue, Jul 26, 2005	32.15	32.59	32.12	32.39
3892	NYSE	SR	Mon, Jul 25, 2005	32.22	32.56	31.98	31.98
3891	NYSE	SR	Fri, Jul 22, 2005	31.47	32.35	31.40	32.35
3890	NYSE	SR	Thu, Jul 21, 2005	31.87	32.14	31.25	31.39
3889	NYSE	SR	Wed, Jul 20, 2005	31.62	32.15	31.54	32.05
3888	NYSE	SR	Tue, Jul 19, 2005	31.78	31.85	31.62	31.82
3887	NYSE	SR	Mon, Jul 18, 2005	32.00	32.00	31.52	31.65
3886	NYSE	SR	Fri, Jul 15, 2005	31.86	32.10	31.71	32.08
3885	NYSE	SR	Thu, Jul 14, 2005	32.62	32.64	31.92	32.06
3884	NYSE	SR	Wed, Jul 13, 2005	32.74	32.79	32.42	32.55
3883	NYSE	SR	Tue, Jul 12, 2005	32.94	33.15	32.70	32.75
3882	NYSE	SR	Mon, Jul 11, 2005	32.98	33.59	32.60	32.95
3881	NYSE	SR	Fri, Jul 8, 2005	32.12	32.96	32.01	32.95
3880	NYSE	SR	Thu, Jul 7, 2005	32.09	32.10	31.45	32.10
3879	NYSE	SR	Wed, Jul 6, 2005	32.33	32.33	31.88	32.09
3878	NYSE	SR	Tue, Jul 5, 2005	31.92	32.40	31.85	32.38
3877	NYSE	SR	Fri, Jul 1, 2005	31.80	32.00	31.52	31.98
3876	NYSE	SR	Thu, Jun 30, 2005	31.90	32.00	31.52	31.76
3875	NYSE	SR	Wed, Jun 29, 2005	31.90	31.95	31.61	31.82
3874	NYSE	SR	Tue, Jun 28, 2005	31.50	32.00	31.45	31.95
3873	NYSE	SR	Mon, Jun 27, 2005	31.18	31.47	31.08	31.25
3872	NYSE	SR	Fri, Jun 24, 2005	31.03	31.20	30.91	31.18
3871	NYSE	SR	Thu, Jun 23, 2005	31.21	31.25	31.01	31.15
3870	NYSE	SR	Wed, Jun 22, 2005	31.20	31.40	31.05	31.20
3869	NYSE	SR	Tue, Jun 21, 2005	31.00	31.25	30.95	31.09
3868	NYSE	SR	Mon, Jun 20, 2005	31.35	31.35	31.02	31.07
3867	NYSE	SR	Fri, Jun 17, 2005	31.96	32.00	31.45	31.45
3866	NYSE	SR	Thu, Jun 16, 2005	30.90	31.80	30.80	31.76
3865	NYSE	SR	Wed, Jun 15, 2005	30.66	31.00	30.44	31.00
3864	NYSE	SR	Tue, Jun 14, 2005	30.69	30.80	30.40	30.71
3863	NYSE	SR	Mon, Jun 13, 2005	30.19	30.80	30.11	30.75
3862	NYSE	SR	Fri, Jun 10, 2005	30.41	30.53	30.26	30.35
3861	NYSE	SR	Thu, Jun 9, 2005	30.02	30.45	29.90	30.43
3860	NYSE	SR	Wed, Jun 8, 2005	30.35	30.37	29.94	30.05
3859	NYSE	SR	Tue, Jun 7, 2005	30.75	31.00	30.51	30.51
3858	NYSE	SR	Mon, Jun 6, 2005	30.27	30.74	30.25	30.72
3857	NYSE	SR	Fri, Jun 3, 2005	30.60	30.84	30.04	30.25
3856	NYSE	SR	Thu, Jun 2, 2005	30.43	30.96	30.43	30.70
3855	NYSE	SR	Wed, Jun 1, 2005	29.90	30.51	29.86	30.51
3854	NYSE	SR	Tue, May 31, 2005	30.00	30.35	29.90	29.90
3853	NYSE	SR	Fri, May 27, 2005	29.57	29.99	29.43	29.99
3852	NYSE	SR	Thu, May 26, 2005	29.29	29.60	29.09	29.60
3851	NYSE	SR	Wed, May 25, 2005	29.65	29.65	29.02	29.19
3850	NYSE	SR	Tue, May 24, 2005	29.55	29.75	29.41	29.60
3849	NYSE	SR	Mon, May 23, 2005	29.61	29.91	29.38	29.63
3848	NYSE	SR	Fri, May 20, 2005	29.80	29.80	29.38	29.51
3847	NYSE	SR	Thu, May 19, 2005	29.94	30.03	29.55	29.84
3846	NYSE	SR	Wed, May 18, 2005	29.44	30.10	29.35	29.94
3845	NYSE	SR	Tue, May 17, 2005	28.97	29.57	28.86	29.44
3844	NYSE	SR	Mon, May 16, 2005	28.80	29.06	28.72	29.04
3843	NYSE	SR	Fri, May 13, 2005	28.76	28.90	28.54	28.77
3842	NYSE	SR	Thu, May 12, 2005	29.31	29.33	28.70	28.75
3841	NYSE	SR	Wed, May 11, 2005	28.78	29.34	28.57	29.32
3840	NYSE	SR	Tue, May 10, 2005	29.22	29.22	28.45	28.65
3839	NYSE	SR	Mon, May 9, 2005	28.80	29.20	28.70	29.20
3838	NYSE	SR	Fri, May 6, 2005	29.01	29.11	28.76	28.76
3837	NYSE	SR	Thu, May 5, 2005	28.95	29.10	28.58	29.01
3836	NYSE	SR	Wed, May 4, 2005	27.99	29.02	27.98	29.02
3835	NYSE	SR	Tue, May 3, 2005	27.61	28.03	27.52	27.91
3834	NYSE	SR	Mon, May 2, 2005	27.42	27.75	27.26	27.61
3833	NYSE	SR	Fri, Apr 29, 2005	27.80	27.88	26.90	27.37
3832	NYSE	SR	Thu, Apr 28, 2005	28.41	28.41	27.75	27.75
3831	NYSE	SR	Wed, Apr 27, 2005	28.45	28.84	28.17	28.51
3830	NYSE	SR	Tue, Apr 26, 2005	28.90	28.97	28.14	28.36
3829	NYSE	SR	Mon, Apr 25, 2005	28.70	28.91	28.56	28.84
3828	NYSE	SR	Fri, Apr 22, 2005	29.04	29.06	28.42	28.67
3827	NYSE	SR	Thu, Apr 21, 2005	28.75	29.28	28.71	29.08
3826	NYSE	SR	Wed, Apr 20, 2005	29.30	29.30	28.50	28.50
3825	NYSE	SR	Tue, Apr 19, 2005	29.10	29.40	29.01	29.40
3824	NYSE	SR	Mon, Apr 18, 2005	28.70	29.02	28.55	29.00
3823	NYSE	SR	Fri, Apr 15, 2005	29.53	29.71	28.55	28.55
3822	NYSE	SR	Thu, Apr 14, 2005	30.00	30.23	29.52	29.52
3821	NYSE	SR	Wed, Apr 13, 2005	30.37	30.45	29.84	29.98
3820	NYSE	SR	Tue, Apr 12, 2005	29.66	30.37	29.39	30.37
3819	NYSE	SR	Mon, Apr 11, 2005	29.78	29.99	29.65	29.66
3818	NYSE	SR	Fri, Apr 8, 2005	30.30	30.44	29.62	29.71
3817	NYSE	SR	Thu, Apr 7, 2005	29.85	30.39	29.71	30.39
3816	NYSE	SR	Wed, Apr 6, 2005	30.46	30.75	29.85	29.85
3815	NYSE	SR	Tue, Apr 5, 2005	29.78	30.69	29.74	30.45
3814	NYSE	SR	Mon, Apr 4, 2005	29.07	29.88	28.98	29.81
3813	NYSE	SR	Fri, Apr 1, 2005	29.40	29.60	28.62	28.92
3812	NYSE	SR	Thu, Mar 31, 2005	29.69	29.74	28.92	29.20
3811	NYSE	SR	Wed, Mar 30, 2005	29.10	29.64	29.05	29.63
3810	NYSE	SR	Tue, Mar 29, 2005	30.00	30.18	29.00	29.00
3809	NYSE	SR	Mon, Mar 28, 2005	29.60	30.18	29.55	29.95
3808	NYSE	SR	Thu, Mar 24, 2005	29.47	29.82	29.33	29.60
3807	NYSE	SR	Wed, Mar 23, 2005	29.60	29.68	29.25	29.40
3806	NYSE	SR	Tue, Mar 22, 2005	29.90	30.35	29.58	29.75
3805	NYSE	SR	Mon, Mar 21, 2005	30.18	30.30	29.68	29.96
3804	NYSE	SR	Fri, Mar 18, 2005	30.00	30.18	29.64	30.18
3803	NYSE	SR	Thu, Mar 17, 2005	30.13	30.35	29.75	29.99
3802	NYSE	SR	Wed, Mar 16, 2005	30.33	30.48	29.98	30.13
3801	NYSE	SR	Tue, Mar 15, 2005	30.85	31.20	30.20	30.32
3800	NYSE	SR	Mon, Mar 14, 2005	30.30	30.81	30.29	30.76
3799	NYSE	SR	Fri, Mar 11, 2005	30.05	30.25	29.90	30.20
3798	NYSE	SR	Thu, Mar 10, 2005	30.60	30.69	30.14	30.14
3797	NYSE	SR	Wed, Mar 9, 2005	31.45	31.52	30.55	30.65
3796	NYSE	SR	Tue, Mar 8, 2005	32.60	32.70	31.85	31.85
3795	NYSE	SR	Mon, Mar 7, 2005	32.30	32.80	32.25	32.60
3794	NYSE	SR	Fri, Mar 4, 2005	31.93	32.34	31.90	32.30
3793	NYSE	SR	Thu, Mar 3, 2005	32.10	32.21	31.81	31.83
3792	NYSE	SR	Wed, Mar 2, 2005	32.20	32.30	31.88	32.00
3791	NYSE	SR	Tue, Mar 1, 2005	31.38	32.28	31.31	32.28
3790	NYSE	SR	Mon, Feb 28, 2005	31.05	31.41	30.82	31.38
3789	NYSE	SR	Fri, Feb 25, 2005	30.35	31.02	30.20	31.01
3788	NYSE	SR	Thu, Feb 24, 2005	30.25	30.55	30.03	30.45
3787	NYSE	SR	Wed, Feb 23, 2005	30.17	30.53	30.17	30.24
3786	NYSE	SR	Tue, Feb 22, 2005	30.68	30.78	30.04	30.07
3785	NYSE	SR	Fri, Feb 18, 2005	30.74	30.85	30.50	30.68
3784	NYSE	SR	Thu, Feb 17, 2005	31.05	31.29	30.65	30.70
3783	NYSE	SR	Wed, Feb 16, 2005	30.80	31.24	30.68	31.05
3782	NYSE	SR	Tue, Feb 15, 2005	31.00	31.20	30.71	30.86
3781	NYSE	SR	Mon, Feb 14, 2005	31.22	31.25	30.82	31.14
3780	NYSE	SR	Fri, Feb 11, 2005	30.98	31.38	30.78	31.21
3779	NYSE	SR	Thu, Feb 10, 2005	31.02	31.22	30.85	31.05
3778	NYSE	SR	Wed, Feb 9, 2005	30.95	31.30	30.92	31.01
3777	NYSE	SR	Tue, Feb 8, 2005	30.98	30.99	30.86	30.99
3776	NYSE	SR	Mon, Feb 7, 2005	30.90	31.20	30.82	30.95
3775	NYSE	SR	Fri, Feb 4, 2005	30.58	30.84	30.40	30.80
3774	NYSE	SR	Thu, Feb 3, 2005	29.98	30.28	29.82	30.28
3773	NYSE	SR	Wed, Feb 2, 2005	30.11	30.41	29.77	29.98
3772	NYSE	SR	Tue, Feb 1, 2005	30.30	30.51	29.90	30.09
3771	NYSE	SR	Mon, Jan 31, 2005	29.70	30.30	29.61	30.30
3770	NYSE	SR	Fri, Jan 28, 2005	29.71	29.71	29.00	29.61
3769	NYSE	SR	Thu, Jan 27, 2005	29.95	30.37	29.54	29.71
3768	NYSE	SR	Wed, Jan 26, 2005	29.30	29.95	29.18	29.95
3767	NYSE	SR	Tue, Jan 25, 2005	29.42	29.49	29.02	29.25
3766	NYSE	SR	Mon, Jan 24, 2005	29.55	29.61	29.21	29.30
3765	NYSE	SR	Fri, Jan 21, 2005	29.41	29.66	29.29	29.30
3764	NYSE	SR	Thu, Jan 20, 2005	29.45	29.58	29.25	29.39
3763	NYSE	SR	Wed, Jan 19, 2005	29.65	30.06	29.36	29.59
3762	NYSE	SR	Tue, Jan 18, 2005	29.40	29.90	29.40	29.71
3761	NYSE	SR	Fri, Jan 14, 2005	28.90	29.43	28.85	29.39
3760	NYSE	SR	Thu, Jan 13, 2005	29.15	29.34	28.80	28.92
3759	NYSE	SR	Wed, Jan 12, 2005	28.80	29.17	28.62	29.08
3758	NYSE	SR	Tue, Jan 11, 2005	29.11	29.15	28.78	28.88
3757	NYSE	SR	Mon, Jan 10, 2005	28.60	29.25	28.60	29.21
3756	NYSE	SR	Fri, Jan 7, 2005	29.35	29.46	28.58	28.58
3755	NYSE	SR	Thu, Jan 6, 2005	29.72	30.01	29.35	29.35
3754	NYSE	SR	Wed, Jan 5, 2005	30.00	30.17	29.41	29.72
3753	NYSE	SR	Tue, Jan 4, 2005	30.45	30.89	29.90	30.07
3752	NYSE	SR	Mon, Jan 3, 2005	31.20	31.29	30.37	30.38
3751	NYSE	SR	Fri, Dec 31, 2004	31.39	31.42	31.10	31.15
3750	NYSE	SR	Thu, Dec 30, 2004	31.10	31.42	31.05	31.28
3749	NYSE	SR	Wed, Dec 29, 2004	31.40	31.48	31.12	31.15
3748	NYSE	SR	Tue, Dec 28, 2004	31.16	31.42	31.07	31.33
3747	NYSE	SR	Mon, Dec 27, 2004	31.33	31.50	31.03	31.05
3746	NYSE	SR	Thu, Dec 23, 2004	31.71	31.82	31.41	31.41
3745	NYSE	SR	Wed, Dec 22, 2004	31.55	31.97	31.55	31.76
3744	NYSE	SR	Tue, Dec 21, 2004	30.95	31.52	30.74	31.52
3743	NYSE	SR	Mon, Dec 20, 2004	31.50	31.50	30.81	30.85
3742	NYSE	SR	Fri, Dec 17, 2004	31.12	31.42	31.01	31.42
3741	NYSE	SR	Thu, Dec 16, 2004	31.50	31.50	30.96	31.12
3740	NYSE	SR	Wed, Dec 15, 2004	31.38	31.60	31.30	31.60
3739	NYSE	SR	Tue, Dec 14, 2004	31.40	31.48	31.10	31.48
3738	NYSE	SR	Mon, Dec 13, 2004	31.05	31.47	30.72	31.46
3737	NYSE	SR	Fri, Dec 10, 2004	30.80	31.00	30.45	30.95
3736	NYSE	SR	Thu, Dec 9, 2004	30.57	31.17	30.34	30.94
3735	NYSE	SR	Wed, Dec 8, 2004	30.71	30.78	30.39	30.57
3734	NYSE	SR	Tue, Dec 7, 2004	31.56	31.62	30.85	30.95
3733	NYSE	SR	Mon, Dec 6, 2004	31.53	31.64	31.21	31.51
3732	NYSE	SR	Fri, Dec 3, 2004	31.90	32.00	31.52	31.52
3731	NYSE	SR	Thu, Dec 2, 2004	32.24	32.25	31.61	31.90
3730	NYSE	SR	Wed, Dec 1, 2004	32.24	32.35	32.10	32.29
3729	NYSE	SR	Tue, Nov 30, 2004	32.37	32.40	32.13	32.20
3728	NYSE	SR	Mon, Nov 29, 2004	32.30	32.48	32.07	32.37
3727	NYSE	SR	Fri, Nov 26, 2004	32.45	32.50	32.21	32.22
3726	NYSE	SR	Wed, Nov 24, 2004	32.15	32.40	32.06	32.40
3725	NYSE	SR	Tue, Nov 23, 2004	31.85	32.12	31.75	32.12
3724	NYSE	SR	Mon, Nov 22, 2004	31.55	31.95	31.55	31.92
3723	NYSE	SR	Fri, Nov 19, 2004	31.97	31.97	31.51	31.61
3722	NYSE	SR	Thu, Nov 18, 2004	31.90	32.05	31.76	31.91
3721	NYSE	SR	Wed, Nov 17, 2004	32.12	32.50	31.81	32.00
3720	NYSE	SR	Tue, Nov 16, 2004	32.35	32.35	32.02	32.02
3719	NYSE	SR	Mon, Nov 15, 2004	32.15	32.44	31.95	32.35
3718	NYSE	SR	Fri, Nov 12, 2004	31.61	32.10	31.59	32.10
3717	NYSE	SR	Thu, Nov 11, 2004	31.35	31.94	31.34	31.81
3716	NYSE	SR	Wed, Nov 10, 2004	31.40	32.18	31.27	31.29
3715	NYSE	SR	Tue, Nov 9, 2004	31.17	31.65	31.15	31.50
3714	NYSE	SR	Mon, Nov 8, 2004	31.05	31.40	31.05	31.22
3713	NYSE	SR	Fri, Nov 5, 2004	31.55	31.55	30.78	31.16
3712	NYSE	SR	Thu, Nov 4, 2004	30.90	31.40	30.70	31.40
3711	NYSE	SR	Wed, Nov 3, 2004	30.48	30.97	30.48	30.95
3710	NYSE	SR	Tue, Nov 2, 2004	30.52	30.66	30.20	30.37
3709	NYSE	SR	Mon, Nov 1, 2004	30.10	30.56	30.00	30.45
3708	NYSE	SR	Fri, Oct 29, 2004	30.47	30.47	29.82	30.15
3707	NYSE	SR	Thu, Oct 28, 2004	30.40	30.47	30.06	30.47
3706	NYSE	SR	Wed, Oct 27, 2004	30.00	30.55	30.00	30.45
3705	NYSE	SR	Tue, Oct 26, 2004	29.55	30.00	29.30	29.99
3704	NYSE	SR	Mon, Oct 25, 2004	29.15	29.78	29.15	29.49
3703	NYSE	SR	Fri, Oct 22, 2004	29.45	29.73	29.20	29.21
3702	NYSE	SR	Thu, Oct 21, 2004	29.20	29.62	29.11	29.55
3701	NYSE	SR	Wed, Oct 20, 2004	29.15	29.45	29.08	29.25
3700	NYSE	SR	Tue, Oct 19, 2004	29.75	29.76	29.19	29.20
3699	NYSE	SR	Mon, Oct 18, 2004	29.51	29.70	29.38	29.50
3698	NYSE	SR	Fri, Oct 15, 2004	29.05	29.75	29.05	29.50
3697	NYSE	SR	Thu, Oct 14, 2004	29.05	29.30	29.00	29.05
3696	NYSE	SR	Wed, Oct 13, 2004	29.78	29.80	29.18	29.18
3695	NYSE	SR	Tue, Oct 12, 2004	29.46	29.80	29.41	29.73
3694	NYSE	SR	Mon, Oct 11, 2004	29.40	29.55	29.37	29.46
3693	NYSE	SR	Fri, Oct 8, 2004	29.50	29.78	29.36	29.36
3692	NYSE	SR	Thu, Oct 7, 2004	30.25	30.25	29.50	29.53
3691	NYSE	SR	Wed, Oct 6, 2004	29.83	30.34	29.70	30.34
3690	NYSE	SR	Tue, Oct 5, 2004	29.63	29.93	29.38	29.93
3689	NYSE	SR	Mon, Oct 4, 2004	29.50	29.75	29.45	29.60
3688	NYSE	SR	Fri, Oct 1, 2004	29.25	29.50	29.15	29.40
3687	NYSE	SR	Thu, Sep 30, 2004	29.26	29.35	29.10	29.23
3686	NYSE	SR	Wed, Sep 29, 2004	29.12	29.27	29.03	29.20
3685	NYSE	SR	Tue, Sep 28, 2004	28.90	29.27	28.90	29.12
3684	NYSE	SR	Mon, Sep 27, 2004	29.00	29.04	28.85	28.90
3683	NYSE	SR	Fri, Sep 24, 2004	29.01	29.06	28.98	29.00
3682	NYSE	SR	Thu, Sep 23, 2004	28.95	29.12	28.91	29.00
3681	NYSE	SR	Wed, Sep 22, 2004	29.08	29.09	28.86	28.92
3680	NYSE	SR	Tue, Sep 21, 2004	29.03	29.22	29.03	29.14
3679	NYSE	SR	Mon, Sep 20, 2004	29.24	29.29	29.02	29.02
3678	NYSE	SR	Fri, Sep 17, 2004	29.27	29.31	28.90	29.27
3677	NYSE	SR	Thu, Sep 16, 2004	28.80	29.08	28.80	29.08
3676	NYSE	SR	Wed, Sep 15, 2004	28.55	28.92	28.55	28.84
3675	NYSE	SR	Tue, Sep 14, 2004	29.00	29.00	28.60	28.75
3674	NYSE	SR	Mon, Sep 13, 2004	29.00	29.14	28.95	29.12
3673	NYSE	SR	Fri, Sep 10, 2004	28.85	29.09	28.59	29.09
3672	NYSE	SR	Thu, Sep 9, 2004	28.13	29.02	28.13	29.02
3671	NYSE	SR	Wed, Sep 8, 2004	28.60	28.70	28.27	28.30
3670	NYSE	SR	Tue, Sep 7, 2004	29.00	29.25	28.66	28.80
3669	NYSE	SR	Fri, Sep 3, 2004	28.94	28.99	28.60	28.84
3668	NYSE	SR	Thu, Sep 2, 2004	28.79	28.96	28.62	28.94
3667	NYSE	SR	Wed, Sep 1, 2004	28.88	28.94	28.52	28.80
3666	NYSE	SR	Tue, Aug 31, 2004	28.25	28.86	28.25	28.86
3665	NYSE	SR	Mon, Aug 30, 2004	28.35	28.48	28.25	28.29
3664	NYSE	SR	Fri, Aug 27, 2004	28.15	28.35	28.00	28.34
3663	NYSE	SR	Thu, Aug 26, 2004	27.95	28.20	27.95	28.20
3662	NYSE	SR	Wed, Aug 25, 2004	28.03	28.15	27.85	28.09
3661	NYSE	SR	Tue, Aug 24, 2004	27.76	27.94	27.70	27.94
3660	NYSE	SR	Mon, Aug 23, 2004	27.75	27.80	27.60	27.66
3659	NYSE	SR	Fri, Aug 20, 2004	27.64	27.79	27.52	27.79
3658	NYSE	SR	Thu, Aug 19, 2004	27.65	27.70	27.50	27.62
3657	NYSE	SR	Wed, Aug 18, 2004	27.58	27.75	27.50	27.71
3656	NYSE	SR	Tue, Aug 17, 2004	27.70	27.70	27.51	27.57
3655	NYSE	SR	Mon, Aug 16, 2004	27.35	27.63	27.31	27.61
3654	NYSE	SR	Fri, Aug 13, 2004	27.20	27.48	27.20	27.30
3653	NYSE	SR	Thu, Aug 12, 2004	27.45	27.45	27.15	27.30
3652	NYSE	SR	Wed, Aug 11, 2004	27.35	27.55	27.12	27.55
3651	NYSE	SR	Tue, Aug 10, 2004	27.20	27.49	27.15	27.45
3650	NYSE	SR	Mon, Aug 9, 2004	27.15	27.30	27.04	27.14
3649	NYSE	SR	Fri, Aug 6, 2004	27.12	27.35	27.08	27.12
3648	NYSE	SR	Thu, Aug 5, 2004	27.15	27.35	27.02	27.21
3647	NYSE	SR	Wed, Aug 4, 2004	27.06	27.35	27.00	27.12
3646	NYSE	SR	Tue, Aug 3, 2004	27.27	27.30	27.02	27.16
3645	NYSE	SR	Mon, Aug 2, 2004	26.91	27.19	26.65	27.17
3644	NYSE	SR	Fri, Jul 30, 2004	27.05	27.14	26.86	26.91
3643	NYSE	SR	Thu, Jul 29, 2004	26.82	26.88	26.60	26.80
3642	NYSE	SR	Wed, Jul 28, 2004	26.52	26.73	26.31	26.70
3641	NYSE	SR	Tue, Jul 27, 2004	26.55	26.80	26.47	26.56
3640	NYSE	SR	Mon, Jul 26, 2004	26.70	26.75	26.41	26.47
3639	NYSE	SR	Fri, Jul 23, 2004	27.00	27.00	26.68	26.70
3638	NYSE	SR	Thu, Jul 22, 2004	27.25	27.35	26.95	26.96
3637	NYSE	SR	Wed, Jul 21, 2004	27.75	27.75	27.26	27.27
3636	NYSE	SR	Tue, Jul 20, 2004	27.65	27.80	27.60	27.80
3635	NYSE	SR	Mon, Jul 19, 2004	27.40	27.71	27.40	27.60
3634	NYSE	SR	Fri, Jul 16, 2004	27.30	27.50	27.25	27.43
3633	NYSE	SR	Thu, Jul 15, 2004	27.15	27.39	27.15	27.30
3632	NYSE	SR	Wed, Jul 14, 2004	27.35	27.39	27.08	27.12
3631	NYSE	SR	Tue, Jul 13, 2004	27.28	27.35	27.15	27.32
3630	NYSE	SR	Mon, Jul 12, 2004	27.25	27.36	26.95	27.28
3629	NYSE	SR	Fri, Jul 9, 2004	27.15	27.30	27.01	27.22
3628	NYSE	SR	Thu, Jul 8, 2004	27.26	27.26	27.00	27.05
3627	NYSE	SR	Wed, Jul 7, 2004	27.30	27.35	27.10	27.26
3626	NYSE	SR	Tue, Jul 6, 2004	27.20	27.37	27.09	27.18
3625	NYSE	SR	Fri, Jul 2, 2004	27.22	27.30	27.12	27.25
3624	NYSE	SR	Thu, Jul 1, 2004	27.45	27.45	26.90	27.09
3623	NYSE	SR	Wed, Jun 30, 2004	27.30	27.41	27.10	27.41
3622	NYSE	SR	Tue, Jun 29, 2004	26.97	27.40	26.70	27.08
3621	NYSE	SR	Mon, Jun 28, 2004	27.12	27.24	26.85	27.07
3620	NYSE	SR	Fri, Jun 25, 2004	26.91	27.15	26.77	27.15
3619	NYSE	SR	Thu, Jun 24, 2004	27.30	27.35	27.00	27.01
3618	NYSE	SR	Wed, Jun 23, 2004	27.16	27.30	27.05	27.30
3617	NYSE	SR	Tue, Jun 22, 2004	27.05	27.16	26.85	27.11
3616	NYSE	SR	Mon, Jun 21, 2004	27.14	27.14	26.95	27.09
3615	NYSE	SR	Fri, Jun 18, 2004	27.08	27.14	26.90	27.14
3614	NYSE	SR	Thu, Jun 17, 2004	26.85	27.10	26.80	27.08
3613	NYSE	SR	Wed, Jun 16, 2004	27.09	27.10	26.88	26.91
3612	NYSE	SR	Tue, Jun 15, 2004	26.78	27.09	26.75	27.09
3611	NYSE	SR	Mon, Jun 14, 2004	26.90	26.95	26.76	26.78
3610	NYSE	SR	Thu, Jun 10, 2004	26.99	27.13	26.89	27.06
3609	NYSE	SR	Wed, Jun 9, 2004	27.00	27.07	26.75	27.01
3608	NYSE	SR	Tue, Jun 8, 2004	27.40	27.44	27.30	27.34
3607	NYSE	SR	Mon, Jun 7, 2004	27.42	27.45	27.25	27.43
3606	NYSE	SR	Fri, Jun 4, 2004	27.32	27.40	27.24	27.30
3605	NYSE	SR	Thu, Jun 3, 2004	27.40	27.44	27.20	27.20
3604	NYSE	SR	Wed, Jun 2, 2004	27.45	27.50	27.21	27.40
3603	NYSE	SR	Tue, Jun 1, 2004	27.24	27.50	27.20	27.33
3602	NYSE	SR	Fri, May 28, 2004	27.09	27.30	27.00	27.24
3601	NYSE	SR	Thu, May 27, 2004	27.05	27.26	26.97	27.15
3600	NYSE	SR	Wed, May 26, 2004	26.80	27.15	26.80	27.12
3599	NYSE	SR	Tue, May 25, 2004	26.55	27.20	26.50	26.85
3598	NYSE	SR	Mon, May 24, 2004	26.55	26.84	26.26	26.62
3597	NYSE	SR	Fri, May 21, 2004	26.55	26.80	26.31	26.60
3596	NYSE	SR	Thu, May 20, 2004	26.15	26.66	26.15	26.46
3595	NYSE	SR	Wed, May 19, 2004	26.70	26.80	26.05	26.20
3594	NYSE	SR	Tue, May 18, 2004	26.20	26.65	26.10	26.65
3593	NYSE	SR	Mon, May 17, 2004	26.41	26.66	26.07	26.22
3592	NYSE	SR	Fri, May 14, 2004	26.40	26.98	26.31	26.46
3591	NYSE	SR	Thu, May 13, 2004	26.85	26.96	26.46	26.51
3590	NYSE	SR	Wed, May 12, 2004	27.00	27.00	26.20	26.85
3589	NYSE	SR	Tue, May 11, 2004	26.80	26.90	26.51	26.90
3588	NYSE	SR	Mon, May 10, 2004	27.42	27.43	26.37	26.65
3587	NYSE	SR	Fri, May 7, 2004	27.80	27.90	27.51	27.51
3586	NYSE	SR	Thu, May 6, 2004	28.15	28.15	27.50	27.88
3585	NYSE	SR	Wed, May 5, 2004	27.86	28.10	27.77	28.00
3584	NYSE	SR	Tue, May 4, 2004	27.52	27.98	27.30	27.86
3583	NYSE	SR	Mon, May 3, 2004	27.52	27.75	27.42	27.47
3582	NYSE	SR	Fri, Apr 30, 2004	27.82	27.99	27.54	27.59
3581	NYSE	SR	Thu, Apr 29, 2004	28.45	28.65	27.75	27.81
3580	NYSE	SR	Wed, Apr 28, 2004	29.00	29.00	28.34	28.35
3579	NYSE	SR	Tue, Apr 27, 2004	28.60	29.10	28.55	29.00
3578	NYSE	SR	Mon, Apr 26, 2004	28.36	28.60	28.31	28.50
3577	NYSE	SR	Fri, Apr 23, 2004	28.60	28.60	28.36	28.41
3576	NYSE	SR	Thu, Apr 22, 2004	28.25	28.75	28.24	28.60
3575	NYSE	SR	Wed, Apr 21, 2004	28.00	28.24	27.80	28.24
3574	NYSE	SR	Tue, Apr 20, 2004	28.90	28.90	28.00	28.00
3573	NYSE	SR	Mon, Apr 19, 2004	28.91	29.09	28.80	28.90
3572	NYSE	SR	Fri, Apr 16, 2004	28.64	29.01	28.64	28.91
3571	NYSE	SR	Thu, Apr 15, 2004	29.00	29.05	28.50	28.64
3570	NYSE	SR	Wed, Apr 14, 2004	29.50	29.58	28.96	29.12
3569	NYSE	SR	Tue, Apr 13, 2004	30.50	30.50	29.59	29.70
3568	NYSE	SR	Mon, Apr 12, 2004	30.62	30.88	30.50	30.58
3567	NYSE	SR	Thu, Apr 8, 2004	30.95	30.95	30.60	30.75
3566	NYSE	SR	Wed, Apr 7, 2004	30.70	31.05	30.55	30.85
3565	NYSE	SR	Tue, Apr 6, 2004	31.00	31.15	30.65	30.70
3564	NYSE	SR	Mon, Apr 5, 2004	31.28	31.35	30.75	31.00
3563	NYSE	SR	Fri, Apr 2, 2004	31.00	31.28	30.82	31.28
3562	NYSE	SR	Thu, Apr 1, 2004	30.30	30.97	30.25	30.97
3561	NYSE	SR	Wed, Mar 31, 2004	30.55	30.59	30.09	30.30
3560	NYSE	SR	Tue, Mar 30, 2004	30.30	30.48	30.20	30.48
3559	NYSE	SR	Mon, Mar 29, 2004	29.90	30.50	29.90	30.50
3558	NYSE	SR	Fri, Mar 26, 2004	29.95	30.04	29.70	29.80
3557	NYSE	SR	Thu, Mar 25, 2004	30.00	30.15	29.82	30.00
3556	NYSE	SR	Wed, Mar 24, 2004	30.25	30.30	29.90	30.00
3555	NYSE	SR	Tue, Mar 23, 2004	30.25	30.43	30.05	30.25
3554	NYSE	SR	Mon, Mar 22, 2004	30.20	30.32	29.80	30.13
3553	NYSE	SR	Fri, Mar 19, 2004	30.70	30.70	30.13	30.15
3552	NYSE	SR	Thu, Mar 18, 2004	30.95	31.10	30.50	30.60
3551	NYSE	SR	Wed, Mar 17, 2004	30.70	31.15	30.67	31.00
3550	NYSE	SR	Tue, Mar 16, 2004	30.84	30.90	30.51	30.70
3549	NYSE	SR	Mon, Mar 15, 2004	30.85	30.94	30.50	30.84
3548	NYSE	SR	Fri, Mar 12, 2004	30.30	31.00	30.15	31.00
3547	NYSE	SR	Thu, Mar 11, 2004	30.55	30.68	30.25	30.25
3546	NYSE	SR	Wed, Mar 10, 2004	30.76	31.25	30.60	30.70
3545	NYSE	SR	Tue, Mar 9, 2004	30.98	31.08	30.66	30.76
3544	NYSE	SR	Mon, Mar 8, 2004	31.55	31.87	31.31	31.32
3543	NYSE	SR	Fri, Mar 5, 2004	31.50	31.70	31.40	31.56
3542	NYSE	SR	Thu, Mar 4, 2004	31.14	31.53	30.96	31.53
3541	NYSE	SR	Wed, Mar 3, 2004	31.15	31.27	31.00	31.20
3540	NYSE	SR	Tue, Mar 2, 2004	31.45	31.49	31.15	31.15
3539	NYSE	SR	Mon, Mar 1, 2004	30.97	31.40	30.90	31.40
3538	NYSE	SR	Fri, Feb 27, 2004	30.89	31.19	30.83	30.97
3537	NYSE	SR	Thu, Feb 26, 2004	31.00	31.09	30.64	30.89
3536	NYSE	SR	Wed, Feb 25, 2004	30.50	30.85	30.25	30.85
3535	NYSE	SR	Tue, Feb 24, 2004	30.30	30.64	30.15	30.63
3534	NYSE	SR	Mon, Feb 23, 2004	30.50	30.50	30.16	30.23
3533	NYSE	SR	Fri, Feb 20, 2004	30.50	30.62	30.20	30.45
3532	NYSE	SR	Thu, Feb 19, 2004	30.75	30.90	30.55	30.60
3531	NYSE	SR	Wed, Feb 18, 2004	30.54	30.80	30.40	30.68
3530	NYSE	SR	Tue, Feb 17, 2004	29.90	30.54	29.90	30.54
3529	NYSE	SR	Fri, Feb 13, 2004	30.63	30.65	29.98	29.98
3528	NYSE	SR	Thu, Feb 12, 2004	30.71	30.81	30.50	30.53
3527	NYSE	SR	Wed, Feb 11, 2004	30.50	30.66	30.13	30.64
3526	NYSE	SR	Tue, Feb 10, 2004	29.86	30.55	29.84	30.55
3525	NYSE	SR	Mon, Feb 9, 2004	30.30	30.43	30.00	30.06
3524	NYSE	SR	Fri, Feb 6, 2004	29.75	30.48	29.67	30.40
3523	NYSE	SR	Thu, Feb 5, 2004	29.75	30.05	29.75	29.85
3522	NYSE	SR	Wed, Feb 4, 2004	30.15	30.20	29.66	29.66
3521	NYSE	SR	Tue, Feb 3, 2004	29.90	30.25	29.80	30.25
3520	NYSE	SR	Mon, Feb 2, 2004	29.70	30.00	29.50	30.00
3519	NYSE	SR	Fri, Jan 30, 2004	29.55	29.90	29.45	29.75
3518	NYSE	SR	Thu, Jan 29, 2004	29.95	29.95	29.57	29.65
3517	NYSE	SR	Wed, Jan 28, 2004	30.15	30.15	29.76	29.85
3516	NYSE	SR	Tue, Jan 27, 2004	30.05	30.15	29.86	30.15
3515	NYSE	SR	Mon, Jan 26, 2004	29.87	30.11	29.67	30.10
3514	NYSE	SR	Fri, Jan 23, 2004	29.50	29.87	29.27	29.87
3513	NYSE	SR	Thu, Jan 22, 2004	29.35	29.53	29.21	29.53
3512	NYSE	SR	Wed, Jan 21, 2004	29.05	29.35	29.00	29.29
3511	NYSE	SR	Tue, Jan 20, 2004	28.62	29.00	28.62	28.90
3510	NYSE	SR	Fri, Jan 16, 2004	29.05	29.05	28.60	28.60
3509	NYSE	SR	Thu, Jan 15, 2004	29.05	29.08	28.82	28.95
3508	NYSE	SR	Wed, Jan 14, 2004	29.20	29.25	29.05	29.10
3507	NYSE	SR	Tue, Jan 13, 2004	28.95	29.10	28.75	29.10
3506	NYSE	SR	Mon, Jan 12, 2004	28.75	29.06	28.75	29.05
3505	NYSE	SR	Fri, Jan 9, 2004	29.10	29.21	28.61	28.61
3504	NYSE	SR	Thu, Jan 8, 2004	28.75	29.29	28.70	29.10
3503	NYSE	SR	Wed, Jan 7, 2004	28.26	28.62	28.26	28.60
3502	NYSE	SR	Tue, Jan 6, 2004	28.70	28.80	28.28	28.28
3501	NYSE	SR	Mon, Jan 5, 2004	28.96	29.28	28.70	28.80
3500	NYSE	SR	Fri, Jan 2, 2004	28.65	28.98	28.65	28.80
3499	NYSE	SR	Wed, Dec 31, 2003	29.35	29.50	28.55	28.55
3498	NYSE	SR	Tue, Dec 30, 2003	29.38	29.40	29.04	29.19
3497	NYSE	SR	Mon, Dec 29, 2003	29.75	30.00	29.39	29.50
3496	NYSE	SR	Fri, Dec 26, 2003	29.60	29.74	29.60	29.73
3495	NYSE	SR	Wed, Dec 24, 2003	29.75	29.83	29.58	29.65
3494	NYSE	SR	Tue, Dec 23, 2003	28.90	29.83	28.75	29.83
3493	NYSE	SR	Mon, Dec 22, 2003	28.78	28.90	28.57	28.90
3492	NYSE	SR	Fri, Dec 19, 2003	28.90	28.90	28.25	28.78
3491	NYSE	SR	Thu, Dec 18, 2003	28.43	28.99	28.35	28.90
3490	NYSE	SR	Wed, Dec 17, 2003	28.62	28.62	28.25	28.43
3489	NYSE	SR	Tue, Dec 16, 2003	28.63	28.72	28.25	28.72
3488	NYSE	SR	Mon, Dec 15, 2003	29.12	29.25	28.53	28.53
3487	NYSE	SR	Fri, Dec 12, 2003	28.50	28.98	28.50	28.98
3486	NYSE	SR	Thu, Dec 11, 2003	28.35	28.90	28.35	28.90
3485	NYSE	SR	Wed, Dec 10, 2003	28.70	28.92	28.19	28.25
3484	NYSE	SR	Tue, Dec 9, 2003	29.52	29.58	28.74	28.80
3483	NYSE	SR	Mon, Dec 8, 2003	29.15	29.85	29.00	29.76
3482	NYSE	SR	Fri, Dec 5, 2003	28.85	29.20	28.80	29.15
3481	NYSE	SR	Thu, Dec 4, 2003	29.08	29.08	28.60	29.00
3480	NYSE	SR	Wed, Dec 3, 2003	29.27	29.75	29.08	29.08
3479	NYSE	SR	Tue, Dec 2, 2003	29.60	29.88	29.32	29.32
3478	NYSE	SR	Mon, Dec 1, 2003	29.25	29.70	29.25	29.46
3477	NYSE	SR	Fri, Nov 28, 2003	29.25	29.45	29.25	29.25
3476	NYSE	SR	Wed, Nov 26, 2003	29.20	29.61	28.90	29.15
3475	NYSE	SR	Tue, Nov 25, 2003	29.25	29.40	28.95	29.15
3474	NYSE	SR	Mon, Nov 24, 2003	29.00	29.51	29.00	29.25
3473	NYSE	SR	Fri, Nov 21, 2003	29.10	29.16	28.55	28.93
3472	NYSE	SR	Thu, Nov 20, 2003	29.00	29.09	28.50	29.00
3471	NYSE	SR	Wed, Nov 19, 2003	28.48	29.15	28.20	29.09
3470	NYSE	SR	Tue, Nov 18, 2003	28.55	29.00	28.24	28.38
3469	NYSE	SR	Mon, Nov 17, 2003	28.60	28.75	27.96	28.63
3468	NYSE	SR	Fri, Nov 14, 2003	29.11	29.35	28.50	28.65
3467	NYSE	SR	Thu, Nov 13, 2003	29.05	29.24	28.99	29.20
3466	NYSE	SR	Wed, Nov 12, 2003	28.85	29.18	28.82	29.15
3465	NYSE	SR	Tue, Nov 11, 2003	29.00	29.00	28.73	28.73
3464	NYSE	SR	Mon, Nov 10, 2003	29.25	29.30	28.95	28.96
3463	NYSE	SR	Fri, Nov 7, 2003	29.06	29.32	28.91	29.00
3462	NYSE	SR	Thu, Nov 6, 2003	28.95	29.15	28.95	29.15
3461	NYSE	SR	Wed, Nov 5, 2003	28.60	28.94	28.44	28.85
3460	NYSE	SR	Tue, Nov 4, 2003	29.20	29.29	28.36	28.68
3459	NYSE	SR	Mon, Nov 3, 2003	28.35	29.22	28.34	29.22
3458	NYSE	SR	Fri, Oct 31, 2003	27.70	28.35	27.58	28.35
3457	NYSE	SR	Thu, Oct 30, 2003	28.18	28.28	27.55	27.55
3456	NYSE	SR	Wed, Oct 29, 2003	28.10	28.10	27.85	28.10
3455	NYSE	SR	Tue, Oct 28, 2003	27.85	28.10	27.80	28.10
3454	NYSE	SR	Mon, Oct 27, 2003	27.60	27.98	27.59	27.78
3453	NYSE	SR	Fri, Oct 24, 2003	27.90	27.91	27.60	27.60
3452	NYSE	SR	Thu, Oct 23, 2003	28.05	28.12	27.67	28.05
3451	NYSE	SR	Wed, Oct 22, 2003	28.34	28.34	27.75	28.15
3450	NYSE	SR	Tue, Oct 21, 2003	28.35	28.52	28.05	28.30
3449	NYSE	SR	Mon, Oct 20, 2003	28.15	28.45	27.85	28.40
3448	NYSE	SR	Fri, Oct 17, 2003	28.75	28.89	28.19	28.19
3447	NYSE	SR	Thu, Oct 16, 2003	28.56	28.69	28.30	28.60
3446	NYSE	SR	Wed, Oct 15, 2003	28.85	28.90	28.35	28.56
3445	NYSE	SR	Tue, Oct 14, 2003	28.40	28.78	28.26	28.78
3444	NYSE	SR	Mon, Oct 13, 2003	28.10	28.68	27.90	28.47
3443	NYSE	SR	Fri, Oct 10, 2003	28.40	28.40	27.78	27.96
3442	NYSE	SR	Thu, Oct 9, 2003	27.85	28.94	27.84	28.17
3441	NYSE	SR	Wed, Oct 8, 2003	28.75	28.88	27.70	27.70
3440	NYSE	SR	Tue, Oct 7, 2003	28.65	29.00	28.65	29.00
3439	NYSE	SR	Mon, Oct 6, 2003	28.38	28.75	28.22	28.75
3438	NYSE	SR	Fri, Oct 3, 2003	28.13	28.50	28.10	28.40
3437	NYSE	SR	Thu, Oct 2, 2003	28.20	28.20	27.87	28.07
3436	NYSE	SR	Wed, Oct 1, 2003	27.20	28.20	27.20	28.10
3435	NYSE	SR	Tue, Sep 30, 2003	27.55	27.65	27.00	27.01
3434	NYSE	SR	Mon, Sep 29, 2003	27.08	27.35	26.15	27.35
3433	NYSE	SR	Fri, Sep 26, 2003	26.55	27.33	26.55	27.13
3432	NYSE	SR	Thu, Sep 25, 2003	27.15	27.33	26.70	26.71
3431	NYSE	SR	Wed, Sep 24, 2003	27.95	27.98	27.42	27.42
3430	NYSE	SR	Tue, Sep 23, 2003	27.55	28.15	27.45	28.05
3429	NYSE	SR	Mon, Sep 22, 2003	28.05	28.05	27.40	27.72
3428	NYSE	SR	Fri, Sep 19, 2003	28.12	28.23	27.93	28.10
3427	NYSE	SR	Thu, Sep 18, 2003	28.23	28.30	27.97	28.23
3426	NYSE	SR	Wed, Sep 17, 2003	28.10	28.23	27.87	28.23
3425	NYSE	SR	Tue, Sep 16, 2003	27.60	28.29	27.55	28.29
3424	NYSE	SR	Mon, Sep 15, 2003	28.05	28.26	27.55	27.70
3423	NYSE	SR	Fri, Sep 12, 2003	27.95	28.12	27.47	28.12
3422	NYSE	SR	Thu, Sep 11, 2003	27.20	28.00	27.20	27.90
3421	NYSE	SR	Wed, Sep 10, 2003	27.60	27.88	27.46	27.56
3420	NYSE	SR	Tue, Sep 9, 2003	27.75	27.95	27.46	27.46
3419	NYSE	SR	Mon, Sep 8, 2003	28.05	28.33	27.95	28.24
3418	NYSE	SR	Fri, Sep 5, 2003	27.96	28.32	27.75	27.90
3417	NYSE	SR	Thu, Sep 4, 2003	27.96	28.10	27.81	28.04
3416	NYSE	SR	Wed, Sep 3, 2003	28.40	28.40	27.90	27.90
3415	NYSE	SR	Tue, Sep 2, 2003	27.32	28.65	27.30	28.45
3414	NYSE	SR	Fri, Aug 29, 2003	27.45	27.67	27.26	27.38
3413	NYSE	SR	Thu, Aug 28, 2003	27.10	27.70	26.90	27.68
3412	NYSE	SR	Wed, Aug 27, 2003	27.70	27.76	27.10	27.20
3411	NYSE	SR	Tue, Aug 26, 2003	27.10	27.64	26.37	27.64
3410	NYSE	SR	Mon, Aug 25, 2003	26.90	27.45	26.56	27.20
3409	NYSE	SR	Fri, Aug 22, 2003	28.04	28.04	26.80	26.90
3408	NYSE	SR	Thu, Aug 21, 2003	27.75	28.09	27.65	28.02
3407	NYSE	SR	Wed, Aug 20, 2003	27.65	28.10	27.50	27.95
3406	NYSE	SR	Tue, Aug 19, 2003	27.05	27.59	27.02	27.59
3405	NYSE	SR	Mon, Aug 18, 2003	26.60	27.15	26.55	27.15
3404	NYSE	SR	Fri, Aug 15, 2003	26.75	26.98	26.65	26.65
3403	NYSE	SR	Thu, Aug 14, 2003	27.00	27.00	26.70	26.90
3402	NYSE	SR	Wed, Aug 13, 2003	27.20	27.21	26.60	27.00
3401	NYSE	SR	Tue, Aug 12, 2003	25.85	26.75	25.85	26.75
3400	NYSE	SR	Mon, Aug 11, 2003	25.75	25.85	25.35	25.74
3399	NYSE	SR	Fri, Aug 8, 2003	26.40	26.50	25.83	25.85
3398	NYSE	SR	Thu, Aug 7, 2003	25.20	26.36	25.08	26.23
3397	NYSE	SR	Wed, Aug 6, 2003	25.20	25.58	24.85	25.14
3396	NYSE	SR	Tue, Aug 5, 2003	25.95	26.17	25.40	25.40
3395	NYSE	SR	Mon, Aug 4, 2003	26.30	26.43	25.90	25.95
3394	NYSE	SR	Fri, Aug 1, 2003	27.30	27.30	26.43	26.43
3393	NYSE	SR	Thu, Jul 31, 2003	27.15	27.75	27.10	27.30
3392	NYSE	SR	Wed, Jul 30, 2003	26.95	27.00	26.75	27.00
3391	NYSE	SR	Tue, Jul 29, 2003	27.05	27.20	26.75	26.89
3390	NYSE	SR	Mon, Jul 28, 2003	27.20	27.43	26.75	26.81
3389	NYSE	SR	Fri, Jul 25, 2003	27.70	27.70	27.09	27.42
3388	NYSE	SR	Thu, Jul 24, 2003	26.75	27.33	26.60	27.00
3387	NYSE	SR	Wed, Jul 23, 2003	26.75	26.83	26.42	26.66
3386	NYSE	SR	Tue, Jul 22, 2003	26.75	26.84	26.45	26.69
3385	NYSE	SR	Mon, Jul 21, 2003	27.50	27.52	26.40	26.85
3384	NYSE	SR	Fri, Jul 18, 2003	27.35	27.40	26.85	27.40
3383	NYSE	SR	Thu, Jul 17, 2003	27.50	27.75	27.23	27.55
3382	NYSE	SR	Wed, Jul 16, 2003	27.76	28.03	26.90	27.35
3381	NYSE	SR	Tue, Jul 15, 2003	27.65	27.97	27.39	27.84
3380	NYSE	SR	Mon, Jul 14, 2003	28.40	28.49	27.65	27.66
3379	NYSE	SR	Fri, Jul 11, 2003	28.20	28.70	28.19	28.32
3378	NYSE	SR	Thu, Jul 10, 2003	28.43	28.65	27.90	28.06
3377	NYSE	SR	Wed, Jul 9, 2003	27.90	28.28	27.53	28.28
3376	NYSE	SR	Tue, Jul 8, 2003	27.60	27.89	27.52	27.88
3375	NYSE	SR	Mon, Jul 7, 2003	27.21	27.70	27.10	27.50
3374	NYSE	SR	Thu, Jul 3, 2003	27.00	27.19	26.96	26.96
3373	NYSE	SR	Wed, Jul 2, 2003	27.00	27.15	26.92	27.00
3372	NYSE	SR	Tue, Jul 1, 2003	26.95	27.20	26.62	26.85
3371	NYSE	SR	Mon, Jun 30, 2003	26.64	26.91	26.40	26.80
3370	NYSE	SR	Fri, Jun 27, 2003	26.90	27.25	26.38	26.39
3369	NYSE	SR	Thu, Jun 26, 2003	26.82	27.30	26.82	27.01
3368	NYSE	SR	Wed, Jun 25, 2003	26.45	26.80	26.30	26.76
3367	NYSE	SR	Tue, Jun 24, 2003	26.20	26.50	25.95	26.20
3366	NYSE	SR	Mon, Jun 23, 2003	26.70	26.70	26.02	26.03
3365	NYSE	SR	Fri, Jun 20, 2003	27.05	27.08	26.80	26.80
3364	NYSE	SR	Thu, Jun 19, 2003	27.30	27.51	27.01	27.01
3363	NYSE	SR	Wed, Jun 18, 2003	27.70	27.70	26.99	27.25
3362	NYSE	SR	Tue, Jun 17, 2003	27.75	27.75	27.20	27.65
3361	NYSE	SR	Mon, Jun 16, 2003	26.60	27.55	26.60	27.55
3360	NYSE	SR	Fri, Jun 13, 2003	26.99	26.99	26.52	26.52
3359	NYSE	SR	Thu, Jun 12, 2003	26.77	26.95	26.53	26.91
3358	NYSE	SR	Wed, Jun 11, 2003	26.74	26.90	26.35	26.77
3357	NYSE	SR	Tue, Jun 10, 2003	26.80	27.00	26.70	26.74
3356	NYSE	SR	Mon, Jun 9, 2003	27.00	27.15	26.65	26.65
3355	NYSE	SR	Fri, Jun 6, 2003	27.45	27.75	27.10	27.21
3354	NYSE	SR	Thu, Jun 5, 2003	27.40	27.40	26.75	27.20
3353	NYSE	SR	Wed, Jun 4, 2003	26.95	27.60	26.85	27.20
3352	NYSE	SR	Tue, Jun 3, 2003	26.55	26.89	26.45	26.89
3351	NYSE	SR	Mon, Jun 2, 2003	26.10	26.75	26.10	26.34
3350	NYSE	SR	Fri, May 30, 2003	26.37	26.75	25.95	26.00
3349	NYSE	SR	Thu, May 29, 2003	26.15	26.40	26.05	26.25
3348	NYSE	SR	Wed, May 28, 2003	26.60	26.92	26.00	26.00
3347	NYSE	SR	Tue, May 27, 2003	26.17	26.80	26.11	26.66
3346	NYSE	SR	Fri, May 23, 2003	25.35	26.20	25.30	25.87
3345	NYSE	SR	Thu, May 22, 2003	24.95	25.30	24.81	25.22
3344	NYSE	SR	Wed, May 21, 2003	24.70	24.94	24.68	24.78
3343	NYSE	SR	Tue, May 20, 2003	24.55	24.85	24.45	24.72
3342	NYSE	SR	Mon, May 19, 2003	24.00	24.82	24.00	24.42
3341	NYSE	SR	Fri, May 16, 2003	24.80	24.96	24.05	24.05
3340	NYSE	SR	Thu, May 15, 2003	24.60	24.90	24.60	24.88
3339	NYSE	SR	Wed, May 14, 2003	24.80	24.88	24.43	24.43
3338	NYSE	SR	Tue, May 13, 2003	24.35	24.70	24.15	24.64
3337	NYSE	SR	Mon, May 12, 2003	24.60	24.64	24.16	24.20
3336	NYSE	SR	Fri, May 9, 2003	24.12	24.45	24.06	24.45
3335	NYSE	SR	Thu, May 8, 2003	24.01	24.14	23.97	23.97
3334	NYSE	SR	Wed, May 7, 2003	24.20	24.44	23.97	24.05
3333	NYSE	SR	Tue, May 6, 2003	23.80	24.38	23.80	24.20
3332	NYSE	SR	Mon, May 5, 2003	24.35	24.45	24.15	24.38
3331	NYSE	SR	Fri, May 2, 2003	24.11	24.44	24.11	24.43
3330	NYSE	SR	Thu, May 1, 2003	24.09	24.15	23.82	24.15
3329	NYSE	SR	Wed, Apr 30, 2003	23.93	24.14	23.72	24.10
3328	NYSE	SR	Tue, Apr 29, 2003	24.24	24.29	23.85	23.85
3327	NYSE	SR	Mon, Apr 28, 2003	23.70	24.25	23.65	24.25
3326	NYSE	SR	Fri, Apr 25, 2003	24.15	24.15	23.60	23.65
3325	NYSE	SR	Thu, Apr 24, 2003	23.94	24.06	23.73	23.90
3324	NYSE	SR	Wed, Apr 23, 2003	24.00	24.15	23.68	23.72
3323	NYSE	SR	Tue, Apr 22, 2003	23.75	23.96	23.70	23.87
3322	NYSE	SR	Mon, Apr 21, 2003	24.01	24.10	23.78	23.85
3321	NYSE	SR	Thu, Apr 17, 2003	23.78	24.03	23.78	24.03
3320	NYSE	SR	Wed, Apr 16, 2003	23.94	23.96	23.45	23.48
3319	NYSE	SR	Tue, Apr 15, 2003	23.55	23.99	23.55	23.95
3318	NYSE	SR	Mon, Apr 14, 2003	23.65	23.94	23.65	23.70
3317	NYSE	SR	Fri, Apr 11, 2003	23.70	23.80	23.44	23.50
3316	NYSE	SR	Thu, Apr 10, 2003	23.88	23.93	23.60	23.60
3315	NYSE	SR	Wed, Apr 9, 2003	23.99	24.01	23.61	23.78
3314	NYSE	SR	Tue, Apr 8, 2003	23.85	23.96	23.75	23.90
3313	NYSE	SR	Mon, Apr 7, 2003	23.85	24.09	23.25	23.70
3312	NYSE	SR	Fri, Apr 4, 2003	23.70	24.00	23.10	23.75
3311	NYSE	SR	Thu, Apr 3, 2003	23.95	24.00	23.65	23.83
3310	NYSE	SR	Wed, Apr 2, 2003	23.81	23.94	23.70	23.92
3309	NYSE	SR	Tue, Apr 1, 2003	23.35	23.75	23.20	23.75
3308	NYSE	SR	Mon, Mar 31, 2003	23.51	23.71	23.20	23.20
3307	NYSE	SR	Fri, Mar 28, 2003	22.60	23.77	22.60	23.65
3306	NYSE	SR	Thu, Mar 27, 2003	23.23	23.50	23.05	23.09
3305	NYSE	SR	Wed, Mar 26, 2003	23.95	23.95	23.23	23.23
3304	NYSE	SR	Tue, Mar 25, 2003	23.55	23.96	23.50	23.82
3303	NYSE	SR	Mon, Mar 24, 2003	23.95	23.95	23.10	23.44
3302	NYSE	SR	Fri, Mar 21, 2003	23.40	23.81	23.35	23.80
3301	NYSE	SR	Thu, Mar 20, 2003	23.10	23.30	22.90	23.26
3300	NYSE	SR	Wed, Mar 19, 2003	22.85	22.98	22.72	22.95
3299	NYSE	SR	Tue, Mar 18, 2003	22.55	22.79	22.42	22.70
3298	NYSE	SR	Mon, Mar 17, 2003	22.75	22.95	22.44	22.50
3297	NYSE	SR	Fri, Mar 14, 2003	22.50	22.70	22.34	22.50
3296	NYSE	SR	Thu, Mar 13, 2003	22.22	22.60	22.01	22.45
3295	NYSE	SR	Wed, Mar 12, 2003	22.23	22.25	21.90	22.02
3294	NYSE	SR	Tue, Mar 11, 2003	22.60	22.80	22.05	22.13
3293	NYSE	SR	Mon, Mar 10, 2003	22.92	22.92	22.46	22.50
3292	NYSE	SR	Fri, Mar 7, 2003	22.59	22.98	22.30	22.55
3291	NYSE	SR	Thu, Mar 6, 2003	23.12	23.20	22.75	22.92
3290	NYSE	SR	Wed, Mar 5, 2003	22.75	23.19	22.70	23.00
3289	NYSE	SR	Tue, Mar 4, 2003	22.72	22.76	22.52	22.75
3288	NYSE	SR	Mon, Mar 3, 2003	22.75	23.05	22.52	22.60
3287	NYSE	SR	Fri, Feb 28, 2003	23.10	23.72	22.75	22.75
3286	NYSE	SR	Thu, Feb 27, 2003	22.80	23.18	22.80	23.00
3285	NYSE	SR	Wed, Feb 26, 2003	22.80	23.17	22.78	22.80
3284	NYSE	SR	Tue, Feb 25, 2003	22.75	22.85	22.60	22.77
3283	NYSE	SR	Mon, Feb 24, 2003	22.75	22.75	22.30	22.70
3282	NYSE	SR	Fri, Feb 21, 2003	22.40	22.93	22.40	22.60
3281	NYSE	SR	Thu, Feb 20, 2003	22.55	22.55	22.13	22.25
3280	NYSE	SR	Wed, Feb 19, 2003	22.15	22.50	22.15	22.50
3279	NYSE	SR	Tue, Feb 18, 2003	22.50	22.50	22.04	22.20
3278	NYSE	SR	Fri, Feb 14, 2003	22.20	22.62	22.20	22.44
3277	NYSE	SR	Thu, Feb 13, 2003	21.95	22.25	21.88	22.09
3276	NYSE	SR	Wed, Feb 12, 2003	22.20	22.20	21.85	21.90
3275	NYSE	SR	Tue, Feb 11, 2003	22.70	22.75	21.99	22.13
3274	NYSE	SR	Mon, Feb 10, 2003	22.45	22.55	22.25	22.55
3273	NYSE	SR	Fri, Feb 7, 2003	23.00	23.00	22.36	22.36
3272	NYSE	SR	Thu, Feb 6, 2003	23.35	23.42	22.96	22.99
3271	NYSE	SR	Wed, Feb 5, 2003	23.65	23.70	23.26	23.27
3270	NYSE	SR	Tue, Feb 4, 2003	23.30	23.55	23.17	23.55
3269	NYSE	SR	Mon, Feb 3, 2003	23.63	23.80	23.26	23.35
3268	NYSE	SR	Fri, Jan 31, 2003	23.45	23.98	23.45	23.62
3267	NYSE	SR	Thu, Jan 30, 2003	23.50	24.00	23.37	23.37
3266	NYSE	SR	Wed, Jan 29, 2003	23.60	23.60	23.20	23.44
3265	NYSE	SR	Tue, Jan 28, 2003	23.15	24.10	23.05	23.65
3264	NYSE	SR	Mon, Jan 27, 2003	23.76	23.80	23.31	23.31
3263	NYSE	SR	Fri, Jan 24, 2003	23.68	23.80	23.00	23.62
3262	NYSE	SR	Thu, Jan 23, 2003	23.45	23.88	23.15	23.60
3261	NYSE	SR	Wed, Jan 22, 2003	23.45	23.62	23.12	23.45
3260	NYSE	SR	Tue, Jan 21, 2003	23.75	23.75	23.38	23.50
3259	NYSE	SR	Fri, Jan 17, 2003	23.80	23.80	23.10	23.60
3258	NYSE	SR	Thu, Jan 16, 2003	23.80	24.11	23.60	23.70
3257	NYSE	SR	Wed, Jan 15, 2003	24.35	24.35	23.78	23.78
3256	NYSE	SR	Tue, Jan 14, 2003	24.38	24.42	24.15	24.30
3255	NYSE	SR	Mon, Jan 13, 2003	24.60	24.67	24.20	24.34
3254	NYSE	SR	Fri, Jan 10, 2003	24.40	24.69	24.37	24.50
3253	NYSE	SR	Thu, Jan 9, 2003	24.50	24.90	24.35	24.37
3252	NYSE	SR	Wed, Jan 8, 2003	24.45	24.60	24.25	24.55
3251	NYSE	SR	Tue, Jan 7, 2003	24.80	24.80	24.26	24.40
3250	NYSE	SR	Mon, Jan 6, 2003	24.40	24.88	24.40	24.82
3249	NYSE	SR	Fri, Jan 3, 2003	24.30	24.49	24.27	24.30
3248	NYSE	SR	Thu, Jan 2, 2003	24.25	24.49	24.21	24.42
3247	NYSE	SR	Tue, Dec 31, 2002	24.36	24.84	24.20	24.20
3246	NYSE	SR	Mon, Dec 30, 2002	24.24	24.31	24.15	24.16
3245	NYSE	SR	Fri, Dec 27, 2002	24.28	24.45	24.05	24.22
3244	NYSE	SR	Thu, Dec 26, 2002	24.15	24.40	24.05	24.28
3243	NYSE	SR	Tue, Dec 24, 2002	23.95	24.20	23.85	24.12
3242	NYSE	SR	Mon, Dec 23, 2002	23.24	24.10	23.24	24.00
3241	NYSE	SR	Fri, Dec 20, 2002	23.40	23.50	23.26	23.38
3240	NYSE	SR	Thu, Dec 19, 2002	23.35	23.81	23.35	23.49
3239	NYSE	SR	Wed, Dec 18, 2002	23.49	23.49	23.22	23.38
3238	NYSE	SR	Tue, Dec 17, 2002	23.49	23.50	23.37	23.44
3237	NYSE	SR	Mon, Dec 16, 2002	23.31	23.60	23.25	23.46
3236	NYSE	SR	Fri, Dec 13, 2002	23.78	23.90	23.24	23.25
3235	NYSE	SR	Thu, Dec 12, 2002	23.90	24.03	23.70	23.72
3234	NYSE	SR	Wed, Dec 11, 2002	23.90	23.95	23.80	23.80
3233	NYSE	SR	Tue, Dec 10, 2002	23.35	23.86	23.35	23.80
3232	NYSE	SR	Mon, Dec 9, 2002	23.20	23.80	23.00	23.38
3231	NYSE	SR	Fri, Dec 6, 2002	23.35	23.45	23.10	23.45
3230	NYSE	SR	Thu, Dec 5, 2002	23.45	23.45	23.15	23.30
3229	NYSE	SR	Wed, Dec 4, 2002	23.85	23.93	23.34	23.34
3228	NYSE	SR	Tue, Dec 3, 2002	23.80	23.95	23.70	23.70
3227	NYSE	SR	Mon, Dec 2, 2002	23.95	24.20	23.73	23.85
3226	NYSE	SR	Fri, Nov 29, 2002	24.40	24.40	23.75	23.90
3225	NYSE	SR	Wed, Nov 27, 2002	24.23	24.50	24.00	24.30
3224	NYSE	SR	Tue, Nov 26, 2002	24.42	24.48	24.10	24.43
3223	NYSE	SR	Mon, Nov 25, 2002	24.10	24.49	24.08	24.45
3222	NYSE	SR	Fri, Nov 22, 2002	23.95	24.39	23.95	24.06
3221	NYSE	SR	Thu, Nov 21, 2002	23.70	24.02	23.62	23.80
3220	NYSE	SR	Wed, Nov 20, 2002	22.99	23.60	22.99	23.60
3219	NYSE	SR	Tue, Nov 19, 2002	23.18	23.40	22.92	23.00
3218	NYSE	SR	Mon, Nov 18, 2002	22.90	23.35	22.75	23.12
3217	NYSE	SR	Fri, Nov 15, 2002	23.35	23.55	22.95	22.95
3216	NYSE	SR	Thu, Nov 14, 2002	23.02	23.40	22.90	23.20
3215	NYSE	SR	Wed, Nov 13, 2002	23.55	23.65	23.07	23.07
3214	NYSE	SR	Tue, Nov 12, 2002	23.55	24.00	23.55	23.60
3213	NYSE	SR	Mon, Nov 11, 2002	24.00	24.00	23.45	23.45
3212	NYSE	SR	Fri, Nov 8, 2002	23.95	24.10	23.78	24.00
3211	NYSE	SR	Thu, Nov 7, 2002	24.05	24.06	23.75	23.85
3210	NYSE	SR	Wed, Nov 6, 2002	23.90	24.15	23.87	24.15
3209	NYSE	SR	Tue, Nov 5, 2002	24.15	24.24	23.80	24.05
3208	NYSE	SR	Mon, Nov 4, 2002	24.02	24.32	23.90	24.22
3207	NYSE	SR	Fri, Nov 1, 2002	23.55	24.00	23.50	24.00
3206	NYSE	SR	Thu, Oct 31, 2002	23.40	23.70	23.40	23.60
3205	NYSE	SR	Wed, Oct 30, 2002	23.30	23.55	22.95	23.50
3204	NYSE	SR	Tue, Oct 29, 2002	23.60	23.60	22.89	23.40
3203	NYSE	SR	Mon, Oct 28, 2002	23.30	23.70	23.30	23.52
3202	NYSE	SR	Fri, Oct 25, 2002	23.15	23.38	23.10	23.35
3201	NYSE	SR	Thu, Oct 24, 2002	23.25	23.45	23.04	23.05
3200	NYSE	SR	Wed, Oct 23, 2002	22.90	23.30	22.90	23.19
3199	NYSE	SR	Tue, Oct 22, 2002	23.30	23.38	22.81	22.94
3198	NYSE	SR	Mon, Oct 21, 2002	22.95	23.20	22.75	23.20
3197	NYSE	SR	Fri, Oct 18, 2002	22.28	23.00	22.28	22.91
3196	NYSE	SR	Thu, Oct 17, 2002	22.10	22.15	21.85	22.13
3195	NYSE	SR	Wed, Oct 16, 2002	22.55	22.70	21.79	21.87
3194	NYSE	SR	Tue, Oct 15, 2002	22.60	22.90	22.40	22.80
3193	NYSE	SR	Mon, Oct 14, 2002	22.75	22.80	22.40	22.40
3192	NYSE	SR	Fri, Oct 11, 2002	22.30	22.70	22.29	22.58
3191	NYSE	SR	Thu, Oct 10, 2002	22.00	22.45	21.85	22.26
3190	NYSE	SR	Wed, Oct 9, 2002	22.95	22.95	21.90	21.90
3189	NYSE	SR	Tue, Oct 8, 2002	23.10	23.16	22.85	22.87
3188	NYSE	SR	Mon, Oct 7, 2002	23.30	23.60	23.10	23.20
3187	NYSE	SR	Fri, Oct 4, 2002	23.90	23.92	23.37	23.37
3186	NYSE	SR	Thu, Oct 3, 2002	23.55	24.10	23.55	23.80
3185	NYSE	SR	Wed, Oct 2, 2002	24.00	24.35	23.58	23.65
3184	NYSE	SR	Tue, Oct 1, 2002	23.40	24.05	23.32	24.05
3183	NYSE	SR	Mon, Sep 30, 2002	24.35	24.35	23.30	23.30
3182	NYSE	SR	Fri, Sep 27, 2002	24.80	24.85	24.25	24.35
3181	NYSE	SR	Thu, Sep 26, 2002	24.45	24.96	24.28	24.96
3180	NYSE	SR	Wed, Sep 25, 2002	23.00	24.05	22.75	24.05
3179	NYSE	SR	Tue, Sep 24, 2002	22.70	23.00	22.55	22.90
3178	NYSE	SR	Mon, Sep 23, 2002	22.55	22.80	22.50	22.63
3177	NYSE	SR	Fri, Sep 20, 2002	22.50	22.55	22.40	22.45
3176	NYSE	SR	Thu, Sep 19, 2002	22.88	22.97	22.25	22.40
3175	NYSE	SR	Wed, Sep 18, 2002	22.72	23.25	22.70	23.00
3174	NYSE	SR	Tue, Sep 17, 2002	23.55	23.55	22.88	22.88
3173	NYSE	SR	Mon, Sep 16, 2002	23.85	23.85	23.50	23.50
3172	NYSE	SR	Fri, Sep 13, 2002	23.45	24.00	23.30	23.90
3171	NYSE	SR	Thu, Sep 12, 2002	23.70	23.70	23.30	23.35
3170	NYSE	SR	Wed, Sep 11, 2002	24.25	24.31	23.75	23.75
3169	NYSE	SR	Tue, Sep 10, 2002	24.20	24.32	24.10	24.30
3168	NYSE	SR	Mon, Sep 9, 2002	24.05	24.20	23.50	24.17
3167	NYSE	SR	Fri, Sep 6, 2002	23.70	24.40	23.60	24.30
3166	NYSE	SR	Thu, Sep 5, 2002	23.90	23.99	23.65	23.70
3165	NYSE	SR	Wed, Sep 4, 2002	23.40	24.00	23.05	24.00
3164	NYSE	SR	Tue, Sep 3, 2002	24.00	24.00	23.35	23.45
3163	NYSE	SR	Fri, Aug 30, 2002	23.76	24.10	23.65	24.10
3162	NYSE	SR	Thu, Aug 29, 2002	23.70	23.85	23.37	23.66
3161	NYSE	SR	Wed, Aug 28, 2002	23.99	24.00	23.50	23.65
3160	NYSE	SR	Tue, Aug 27, 2002	24.65	24.75	23.90	23.95
3159	NYSE	SR	Mon, Aug 26, 2002	24.41	24.75	24.15	24.75
3158	NYSE	SR	Fri, Aug 23, 2002	24.77	24.95	24.40	24.41
3157	NYSE	SR	Thu, Aug 22, 2002	24.82	25.00	24.80	24.92
3156	NYSE	SR	Wed, Aug 21, 2002	24.75	25.00	24.30	25.00
3155	NYSE	SR	Tue, Aug 20, 2002	24.70	24.74	24.42	24.74
3154	NYSE	SR	Mon, Aug 19, 2002	23.65	24.95	23.65	24.80
3153	NYSE	SR	Fri, Aug 16, 2002	23.80	23.84	23.67	23.70
3152	NYSE	SR	Thu, Aug 15, 2002	23.65	23.74	23.50	23.74
3151	NYSE	SR	Wed, Aug 14, 2002	22.95	23.65	22.80	23.65
3150	NYSE	SR	Tue, Aug 13, 2002	23.15	23.27	22.91	22.91
3149	NYSE	SR	Mon, Aug 12, 2002	22.65	23.30	22.55	23.26
3148	NYSE	SR	Fri, Aug 9, 2002	22.60	22.85	22.45	22.70
3147	NYSE	SR	Thu, Aug 8, 2002	22.10	22.60	22.10	22.55
3146	NYSE	SR	Wed, Aug 7, 2002	21.70	22.35	21.61	22.10
3145	NYSE	SR	Tue, Aug 6, 2002	21.25	22.20	21.25	21.75
3144	NYSE	SR	Mon, Aug 5, 2002	21.90	22.10	21.30	21.30
3143	NYSE	SR	Fri, Aug 2, 2002	22.70	22.70	21.95	21.95
3142	NYSE	SR	Thu, Aug 1, 2002	23.00	23.20	22.40	22.67
3141	NYSE	SR	Wed, Jul 31, 2002	22.85	23.20	22.71	22.82
3140	NYSE	SR	Tue, Jul 30, 2002	22.64	22.96	22.43	22.96
3139	NYSE	SR	Mon, Jul 29, 2002	22.35	22.80	22.35	22.74
3138	NYSE	SR	Fri, Jul 26, 2002	21.60	22.40	21.57	22.35
3137	NYSE	SR	Thu, Jul 25, 2002	21.00	21.70	20.95	21.51
3136	NYSE	SR	Wed, Jul 24, 2002	19.49	20.90	19.00	20.90
3135	NYSE	SR	Tue, Jul 23, 2002	19.94	20.09	19.40	19.45
3134	NYSE	SR	Mon, Jul 22, 2002	20.00	20.25	19.70	19.94
3133	NYSE	SR	Fri, Jul 19, 2002	20.80	20.94	20.25	20.25
3132	NYSE	SR	Thu, Jul 18, 2002	21.40	21.69	20.80	20.90
3131	NYSE	SR	Wed, Jul 17, 2002	21.10	21.47	20.85	21.40
3130	NYSE	SR	Tue, Jul 16, 2002	21.65	21.70	21.00	21.10
3129	NYSE	SR	Mon, Jul 15, 2002	22.10	22.10	21.10	21.60
3128	NYSE	SR	Fri, Jul 12, 2002	22.40	22.50	21.85	21.93
3127	NYSE	SR	Thu, Jul 11, 2002	22.55	22.60	22.39	22.40
3126	NYSE	SR	Wed, Jul 10, 2002	23.45	23.45	22.80	22.80
3125	NYSE	SR	Tue, Jul 9, 2002	22.90	23.40	22.85	23.31
3124	NYSE	SR	Mon, Jul 8, 2002	23.46	23.50	22.90	22.90
3123	NYSE	SR	Fri, Jul 5, 2002	23.33	23.46	23.30	23.46
3122	NYSE	SR	Wed, Jul 3, 2002	23.10	23.40	22.75	23.32
3121	NYSE	SR	Tue, Jul 2, 2002	23.35	23.45	23.20	23.20
3120	NYSE	SR	Mon, Jul 1, 2002	23.48	23.50	23.10	23.25
3119	NYSE	SR	Fri, Jun 28, 2002	23.50	23.50	23.22	23.48
3118	NYSE	SR	Thu, Jun 27, 2002	23.00	23.90	23.00	23.90
3117	NYSE	SR	Wed, Jun 26, 2002	22.90	23.00	22.82	22.99
3116	NYSE	SR	Tue, Jun 25, 2002	22.90	23.00	22.75	23.00
3115	NYSE	SR	Mon, Jun 24, 2002	22.95	23.00	22.82	22.95
3114	NYSE	SR	Fri, Jun 21, 2002	22.50	22.95	22.40	22.95
3113	NYSE	SR	Thu, Jun 20, 2002	22.00	22.55	22.00	22.35
3112	NYSE	SR	Wed, Jun 19, 2002	22.61	22.90	22.00	22.00
3111	NYSE	SR	Tue, Jun 18, 2002	22.75	22.85	22.61	22.73
3110	NYSE	SR	Mon, Jun 17, 2002	22.55	22.99	22.55	22.99
3109	NYSE	SR	Fri, Jun 14, 2002	22.25	22.60	22.00	22.50
3108	NYSE	SR	Thu, Jun 13, 2002	22.80	22.89	22.20	22.25
3107	NYSE	SR	Wed, Jun 12, 2002	23.10	23.15	22.80	22.90
3106	NYSE	SR	Tue, Jun 11, 2002	23.31	23.58	23.02	23.02
3105	NYSE	SR	Mon, Jun 10, 2002	23.60	23.75	23.30	23.31
3104	NYSE	SR	Fri, Jun 7, 2002	23.50	23.70	23.35	23.60
3103	NYSE	SR	Thu, Jun 6, 2002	24.10	24.20	23.75	23.92
3102	NYSE	SR	Wed, Jun 5, 2002	24.00	24.08	23.75	24.00
3101	NYSE	SR	Tue, Jun 4, 2002	24.00	24.12	23.67	24.05
3100	NYSE	SR	Mon, Jun 3, 2002	24.58	24.58	24.00	24.00
3099	NYSE	SR	Fri, May 31, 2002	24.30	24.84	24.15	24.58
3098	NYSE	SR	Thu, May 30, 2002	23.70	24.30	23.60	24.30
3097	NYSE	SR	Wed, May 29, 2002	23.95	23.95	23.49	23.75
3096	NYSE	SR	Tue, May 28, 2002	23.60	23.95	23.10	23.95
3095	NYSE	SR	Fri, May 24, 2002	23.50	23.65	23.39	23.45
3094	NYSE	SR	Thu, May 23, 2002	23.30	23.49	23.10	23.49
3093	NYSE	SR	Wed, May 22, 2002	23.25	23.35	23.11	23.35
3092	NYSE	SR	Tue, May 21, 2002	23.50	23.50	23.05	23.24
3091	NYSE	SR	Mon, May 20, 2002	23.40	23.57	23.32	23.55
3090	NYSE	SR	Fri, May 17, 2002	23.55	23.56	23.30	23.34
3089	NYSE	SR	Thu, May 16, 2002	24.15	24.15	23.35	23.60
3088	NYSE	SR	Wed, May 15, 2002	24.00	24.20	23.95	24.15
3087	NYSE	SR	Tue, May 14, 2002	23.25	24.00	22.90	24.00
3086	NYSE	SR	Mon, May 13, 2002	23.15	23.34	23.15	23.25
3085	NYSE	SR	Fri, May 10, 2002	23.30	23.45	22.98	23.13
3084	NYSE	SR	Thu, May 9, 2002	24.40	24.40	23.03	23.03
3083	NYSE	SR	Wed, May 8, 2002	24.55	24.55	23.83	24.44
3082	NYSE	SR	Tue, May 7, 2002	24.40	24.60	24.15	24.51
3081	NYSE	SR	Mon, May 6, 2002	24.65	24.82	24.45	24.45
3080	NYSE	SR	Fri, May 3, 2002	24.50	24.78	24.47	24.75
3079	NYSE	SR	Thu, May 2, 2002	24.35	24.50	24.30	24.50
3078	NYSE	SR	Wed, May 1, 2002	24.40	24.45	23.95	24.35
3077	NYSE	SR	Tue, Apr 30, 2002	23.83	24.50	23.78	24.45
3076	NYSE	SR	Mon, Apr 29, 2002	23.55	23.88	23.35	23.88
3075	NYSE	SR	Fri, Apr 26, 2002	23.50	24.02	23.50	23.55
3074	NYSE	SR	Thu, Apr 25, 2002	23.53	23.75	23.51	23.51
3073	NYSE	SR	Wed, Apr 24, 2002	24.08	24.36	23.50	23.53
3072	NYSE	SR	Tue, Apr 23, 2002	23.90	24.19	23.90	24.08
3071	NYSE	SR	Mon, Apr 22, 2002	24.15	24.15	23.80	23.80
3070	NYSE	SR	Fri, Apr 19, 2002	24.05	24.15	23.95	24.05
3069	NYSE	SR	Thu, Apr 18, 2002	24.10	24.10	23.70	24.05
3068	NYSE	SR	Wed, Apr 17, 2002	24.15	24.27	23.95	24.06
3067	NYSE	SR	Tue, Apr 16, 2002	23.60	24.30	23.50	24.25
3066	NYSE	SR	Mon, Apr 15, 2002	24.35	24.50	23.38	23.53
3065	NYSE	SR	Fri, Apr 12, 2002	23.70	24.40	23.60	24.40
3064	NYSE	SR	Thu, Apr 11, 2002	24.40	24.73	23.65	23.65
3063	NYSE	SR	Wed, Apr 10, 2002	24.29	24.40	24.15	24.35
3062	NYSE	SR	Tue, Apr 9, 2002	24.15	24.30	23.90	24.20
3061	NYSE	SR	Mon, Apr 8, 2002	23.35	24.10	23.30	24.05
3060	NYSE	SR	Fri, Apr 5, 2002	23.90	23.95	23.30	23.30
3059	NYSE	SR	Thu, Apr 4, 2002	24.15	24.25	23.75	23.80
3058	NYSE	SR	Wed, Apr 3, 2002	24.45	24.70	23.95	24.15
3057	NYSE	SR	Tue, Apr 2, 2002	23.95	24.88	23.95	24.40
3056	NYSE	SR	Mon, Apr 1, 2002	23.31	23.95	23.31	23.95
3055	NYSE	SR	Thu, Mar 28, 2002	24.00	24.09	23.30	23.30
3054	NYSE	SR	Wed, Mar 27, 2002	23.80	23.95	23.80	23.92
3053	NYSE	SR	Tue, Mar 26, 2002	23.50	23.90	23.35	23.90
3052	NYSE	SR	Mon, Mar 25, 2002	23.85	23.94	23.30	23.40
3051	NYSE	SR	Fri, Mar 22, 2002	23.95	23.95	23.63	23.75
3050	NYSE	SR	Thu, Mar 21, 2002	23.55	23.95	23.55	23.94
3049	NYSE	SR	Wed, Mar 20, 2002	23.55	23.83	23.45	23.45
3048	NYSE	SR	Tue, Mar 19, 2002	23.85	23.85	23.40	23.55
3047	NYSE	SR	Mon, Mar 18, 2002	23.90	23.94	23.75	23.79
3046	NYSE	SR	Fri, Mar 15, 2002	23.73	24.00	23.73	23.80
3045	NYSE	SR	Thu, Mar 14, 2002	23.60	23.98	23.50	23.98
3044	NYSE	SR	Wed, Mar 13, 2002	23.80	23.85	23.50	23.50
3043	NYSE	SR	Tue, Mar 12, 2002	23.75	23.86	23.60	23.80
3042	NYSE	SR	Mon, Mar 11, 2002	23.50	23.73	23.41	23.65
3041	NYSE	SR	Fri, Mar 8, 2002	23.50	23.75	23.50	23.73
3040	NYSE	SR	Thu, Mar 7, 2002	23.50	23.89	23.50	23.89
3039	NYSE	SR	Wed, Mar 6, 2002	23.35	23.95	23.35	23.95
3038	NYSE	SR	Tue, Mar 5, 2002	23.30	23.40	23.24	23.28
3037	NYSE	SR	Mon, Mar 4, 2002	23.25	23.63	23.25	23.30
3036	NYSE	SR	Fri, Mar 1, 2002	23.10	23.25	23.10	23.25
3035	NYSE	SR	Thu, Feb 28, 2002	23.75	23.75	23.09	23.15
3034	NYSE	SR	Wed, Feb 27, 2002	23.31	23.75	23.31	23.75
3033	NYSE	SR	Tue, Feb 26, 2002	23.40	23.55	23.26	23.35
3032	NYSE	SR	Mon, Feb 25, 2002	23.49	23.50	23.30	23.40
3031	NYSE	SR	Fri, Feb 22, 2002	22.85	23.50	22.80	23.49
3030	NYSE	SR	Thu, Feb 21, 2002	23.50	23.62	22.80	22.80
3029	NYSE	SR	Wed, Feb 20, 2002	23.00	23.73	22.90	23.73
3028	NYSE	SR	Tue, Feb 19, 2002	23.46	23.46	22.80	22.80
3027	NYSE	SR	Fri, Feb 15, 2002	23.20	23.62	22.91	23.45
3026	NYSE	SR	Thu, Feb 14, 2002	23.45	23.49	23.10	23.10
3025	NYSE	SR	Wed, Feb 13, 2002	23.15	23.45	23.13	23.45
3024	NYSE	SR	Tue, Feb 12, 2002	23.00	23.04	22.90	23.04
3023	NYSE	SR	Mon, Feb 11, 2002	23.00	23.03	22.90	23.03
3022	NYSE	SR	Fri, Feb 8, 2002	22.10	22.99	22.10	22.99
3021	NYSE	SR	Thu, Feb 7, 2002	22.60	22.65	22.00	22.00
3020	NYSE	SR	Wed, Feb 6, 2002	22.80	22.80	22.30	22.55
3019	NYSE	SR	Tue, Feb 5, 2002	22.95	22.95	22.60	22.85
3018	NYSE	SR	Mon, Feb 4, 2002	22.90	23.11	22.80	22.95
3017	NYSE	SR	Fri, Feb 1, 2002	23.20	23.30	22.90	22.90
3016	NYSE	SR	Thu, Jan 31, 2002	22.95	23.14	22.90	23.14
3015	NYSE	SR	Wed, Jan 30, 2002	22.68	23.00	22.50	23.00
3014	NYSE	SR	Tue, Jan 29, 2002	22.85	22.93	22.52	22.68
3013	NYSE	SR	Mon, Jan 28, 2002	22.80	23.25	22.70	22.96
3012	NYSE	SR	Fri, Jan 25, 2002	23.00	23.00	22.70	22.80
3011	NYSE	SR	Thu, Jan 24, 2002	23.20	23.20	23.00	23.11
3010	NYSE	SR	Wed, Jan 23, 2002	23.15	23.50	23.06	23.30
3009	NYSE	SR	Tue, Jan 22, 2002	23.50	23.74	23.25	23.25
3008	NYSE	SR	Fri, Jan 18, 2002	24.00	24.00	23.40	23.40
3007	NYSE	SR	Thu, Jan 17, 2002	23.41	24.05	23.41	24.05
3006	NYSE	SR	Wed, Jan 16, 2002	24.10	24.10	23.40	23.40
3005	NYSE	SR	Tue, Jan 15, 2002	24.20	24.20	23.70	24.05
3004	NYSE	SR	Mon, Jan 14, 2002	24.20	24.39	24.00	24.10
3003	NYSE	SR	Fri, Jan 11, 2002	24.25	24.35	24.13	24.15
3002	NYSE	SR	Thu, Jan 10, 2002	24.30	24.45	24.21	24.28
3001	NYSE	SR	Wed, Jan 9, 2002	24.65	24.85	24.40	24.40
3000	NYSE	SR	Tue, Jan 8, 2002	24.30	24.65	24.10	24.65
2999	NYSE	SR	Mon, Jan 7, 2002	24.60	24.79	24.25	24.25
2998	NYSE	SR	Fri, Jan 4, 2002	24.71	24.80	24.25	24.60
2997	NYSE	SR	Thu, Jan 3, 2002	24.80	24.80	24.67	24.71
2996	NYSE	SR	Wed, Jan 2, 2002	24.05	24.90	23.40	24.90
2995	NYSE	SR	Mon, Dec 31, 2001	23.90	23.93	23.60	23.90
2994	NYSE	SR	Fri, Dec 28, 2001	23.75	23.97	23.75	23.75
2993	NYSE	SR	Thu, Dec 27, 2001	23.70	23.75	23.61	23.74
2992	NYSE	SR	Wed, Dec 26, 2001	23.65	23.75	23.60	23.75
2991	NYSE	SR	Mon, Dec 24, 2001	23.73	23.75	23.65	23.75
2990	NYSE	SR	Fri, Dec 21, 2001	23.65	23.75	23.40	23.73
2989	NYSE	SR	Thu, Dec 20, 2001	23.60	23.75	23.50	23.50
2988	NYSE	SR	Wed, Dec 19, 2001	23.75	23.75	23.40	23.65
2987	NYSE	SR	Tue, Dec 18, 2001	23.90	23.90	23.55	23.75
2986	NYSE	SR	Mon, Dec 17, 2001	23.40	23.90	23.29	23.90
2985	NYSE	SR	Fri, Dec 14, 2001	23.35	23.49	23.20	23.49
2984	NYSE	SR	Thu, Dec 13, 2001	23.41	23.68	23.30	23.30
2983	NYSE	SR	Wed, Dec 12, 2001	23.55	23.60	23.28	23.41
2982	NYSE	SR	Tue, Dec 11, 2001	23.20	23.55	23.17	23.55
2981	NYSE	SR	Mon, Dec 10, 2001	23.55	23.60	23.23	23.35
2980	NYSE	SR	Fri, Dec 7, 2001	23.60	23.80	23.45	23.52
2979	NYSE	SR	Thu, Dec 6, 2001	23.99	23.99	23.94	23.96
2978	NYSE	SR	Wed, Dec 5, 2001	24.00	24.00	23.90	23.99
2977	NYSE	SR	Tue, Dec 4, 2001	23.30	24.10	23.30	24.10
2976	NYSE	SR	Mon, Dec 3, 2001	23.72	23.80	23.20	23.20
2975	NYSE	SR	Fri, Nov 30, 2001	24.80	24.90	23.70	23.70
2974	NYSE	SR	Thu, Nov 29, 2001	23.90	24.80	23.70	24.80
2973	NYSE	SR	Wed, Nov 28, 2001	24.30	24.30	23.80	23.80
2972	NYSE	SR	Tue, Nov 27, 2001	24.65	24.74	24.20	24.20
2971	NYSE	SR	Mon, Nov 26, 2001	25.10	25.10	24.50	24.75
2970	NYSE	SR	Fri, Nov 23, 2001	24.55	25.00	24.55	24.98
2969	NYSE	SR	Wed, Nov 21, 2001	24.30	24.69	24.10	24.51
2968	NYSE	SR	Tue, Nov 20, 2001	24.75	24.79	24.40	24.40
2967	NYSE	SR	Mon, Nov 19, 2001	24.10	24.50	24.10	24.50
2966	NYSE	SR	Fri, Nov 16, 2001	24.00	24.10	24.00	24.00
2965	NYSE	SR	Thu, Nov 15, 2001	24.35	24.45	23.90	24.10
2964	NYSE	SR	Wed, Nov 14, 2001	23.71	24.40	23.70	24.40
2963	NYSE	SR	Tue, Nov 13, 2001	23.70	23.90	23.45	23.67
2962	NYSE	SR	Mon, Nov 12, 2001	23.60	24.00	23.33	23.60
2961	NYSE	SR	Fri, Nov 9, 2001	24.00	24.00	23.50	23.50
2960	NYSE	SR	Thu, Nov 8, 2001	24.10	24.30	23.80	23.91
2959	NYSE	SR	Wed, Nov 7, 2001	23.97	24.39	23.85	24.01
2958	NYSE	SR	Tue, Nov 6, 2001	23.20	23.95	23.10	23.95
2957	NYSE	SR	Mon, Nov 5, 2001	23.00	23.60	23.00	23.15
2956	NYSE	SR	Fri, Nov 2, 2001	23.24	23.40	22.90	22.90
2955	NYSE	SR	Thu, Nov 1, 2001	22.90	22.99	22.70	22.99
2954	NYSE	SR	Wed, Oct 31, 2001	22.75	22.80	22.60	22.80
2953	NYSE	SR	Tue, Oct 30, 2001	22.97	22.97	22.60	22.85
2952	NYSE	SR	Mon, Oct 29, 2001	23.50	23.50	22.90	22.91
2951	NYSE	SR	Fri, Oct 26, 2001	23.50	23.60	23.50	23.59
2950	NYSE	SR	Thu, Oct 25, 2001	23.20	23.40	23.00	23.40
2949	NYSE	SR	Wed, Oct 24, 2001	23.50	23.60	23.20	23.30
2948	NYSE	SR	Tue, Oct 23, 2001	23.60	23.78	23.60	23.60
2947	NYSE	SR	Mon, Oct 22, 2001	23.75	23.85	23.55	23.64
2946	NYSE	SR	Fri, Oct 19, 2001	23.90	23.94	23.80	23.85
2945	NYSE	SR	Thu, Oct 18, 2001	23.90	23.93	23.30	23.90
2944	NYSE	SR	Wed, Oct 17, 2001	24.25	24.35	23.80	23.80
2943	NYSE	SR	Tue, Oct 16, 2001	24.60	24.60	24.20	24.33
2942	NYSE	SR	Mon, Oct 15, 2001	24.80	24.80	24.41	24.50
2941	NYSE	SR	Fri, Oct 12, 2001	24.80	24.90	24.35	24.70
2940	NYSE	SR	Thu, Oct 11, 2001	24.75	24.95	24.74	24.79
2939	NYSE	SR	Wed, Oct 10, 2001	24.50	24.85	24.50	24.70
2938	NYSE	SR	Tue, Oct 9, 2001	24.60	24.73	24.42	24.42
2937	NYSE	SR	Mon, Oct 8, 2001	24.60	24.94	24.30	24.55
2936	NYSE	SR	Fri, Oct 5, 2001	24.70	24.75	24.21	24.30
2935	NYSE	SR	Thu, Oct 4, 2001	24.80	25.05	24.65	24.65
2934	NYSE	SR	Wed, Oct 3, 2001	24.90	25.30	24.80	24.84
2933	NYSE	SR	Tue, Oct 2, 2001	25.08	25.15	24.60	25.00
2932	NYSE	SR	Mon, Oct 1, 2001	24.01	24.91	23.40	24.70
2931	NYSE	SR	Fri, Sep 28, 2001	23.50	24.71	23.50	24.00
2930	NYSE	SR	Thu, Sep 27, 2001	23.45	23.59	23.31	23.40
2929	NYSE	SR	Wed, Sep 26, 2001	23.90	24.10	23.41	23.51
2928	NYSE	SR	Tue, Sep 25, 2001	24.10	24.10	23.50	23.80
2927	NYSE	SR	Mon, Sep 24, 2001	23.28	23.90	23.20	23.90
2926	NYSE	SR	Fri, Sep 21, 2001	23.45	23.50	22.40	23.03
2925	NYSE	SR	Thu, Sep 20, 2001	23.75	23.75	23.30	23.55
2924	NYSE	SR	Wed, Sep 19, 2001	23.80	24.10	23.40	23.60
2923	NYSE	SR	Tue, Sep 18, 2001	23.65	23.90	23.50	23.66
2922	NYSE	SR	Mon, Sep 17, 2001	23.30	24.18	23.27	23.50
2921	NYSE	SR	Mon, Sep 10, 2001	23.45	23.95	23.05	23.75
2920	NYSE	SR	Fri, Sep 7, 2001	24.50	24.60	23.45	23.50
2919	NYSE	SR	Thu, Sep 6, 2001	24.70	24.87	24.66	24.72
2918	NYSE	SR	Wed, Sep 5, 2001	24.20	24.83	24.20	24.68
2917	NYSE	SR	Tue, Sep 4, 2001	24.10	24.70	24.10	24.30
2916	NYSE	SR	Fri, Aug 31, 2001	23.90	24.35	23.87	23.90
2915	NYSE	SR	Thu, Aug 30, 2001	24.20	24.20	23.80	23.80
2914	NYSE	SR	Wed, Aug 29, 2001	24.30	24.50	24.20	24.45
2913	NYSE	SR	Tue, Aug 28, 2001	24.40	24.70	24.21	24.21
2912	NYSE	SR	Mon, Aug 27, 2001	24.45	25.10	24.30	24.30
2911	NYSE	SR	Fri, Aug 24, 2001	24.85	24.85	24.40	24.40
2910	NYSE	SR	Thu, Aug 23, 2001	25.10	25.35	24.60	24.60
2909	NYSE	SR	Wed, Aug 22, 2001	24.46	24.90	24.40	24.89
2908	NYSE	SR	Tue, Aug 21, 2001	24.50	24.65	24.36	24.45
2907	NYSE	SR	Mon, Aug 20, 2001	24.45	24.56	24.25	24.55
2906	NYSE	SR	Fri, Aug 17, 2001	24.40	24.40	24.15	24.31
2905	NYSE	SR	Thu, Aug 16, 2001	23.65	24.40	23.65	24.40
2904	NYSE	SR	Wed, Aug 15, 2001	23.60	23.74	23.55	23.60
2903	NYSE	SR	Tue, Aug 14, 2001	23.05	23.71	23.05	23.60
2902	NYSE	SR	Mon, Aug 13, 2001	22.55	23.17	22.50	23.10
2901	NYSE	SR	Fri, Aug 10, 2001	22.60	22.65	22.50	22.60
2900	NYSE	SR	Thu, Aug 9, 2001	22.25	22.60	22.20	22.60
2899	NYSE	SR	Wed, Aug 8, 2001	22.30	22.90	22.25	22.25
2898	NYSE	SR	Tue, Aug 7, 2001	22.70	22.70	22.45	22.55
2897	NYSE	SR	Mon, Aug 6, 2001	22.80	22.80	22.60	22.60
2896	NYSE	SR	Fri, Aug 3, 2001	23.10	23.54	22.80	22.80
2895	NYSE	SR	Thu, Aug 2, 2001	22.60	23.10	22.40	23.10
2894	NYSE	SR	Wed, Aug 1, 2001	22.10	22.20	21.95	22.20
2893	NYSE	SR	Tue, Jul 31, 2001	22.45	22.45	21.75	22.00
2892	NYSE	SR	Mon, Jul 30, 2001	22.55	22.75	22.36	22.55
2891	NYSE	SR	Fri, Jul 27, 2001	22.67	22.85	22.55	22.64
2890	NYSE	SR	Thu, Jul 26, 2001	22.50	22.79	22.40	22.64
2889	NYSE	SR	Wed, Jul 25, 2001	22.20	22.35	21.90	22.35
2888	NYSE	SR	Tue, Jul 24, 2001	22.25	22.30	22.00	22.15
2887	NYSE	SR	Mon, Jul 23, 2001	22.89	22.95	22.60	22.60
2886	NYSE	SR	Fri, Jul 20, 2001	22.95	22.95	22.60	22.89
2885	NYSE	SR	Thu, Jul 19, 2001	23.10	23.10	22.80	22.84
2884	NYSE	SR	Wed, Jul 18, 2001	23.50	23.50	23.00	23.00
2883	NYSE	SR	Tue, Jul 17, 2001	23.40	23.55	23.25	23.50
2882	NYSE	SR	Mon, Jul 16, 2001	23.60	23.74	23.30	23.30
2881	NYSE	SR	Fri, Jul 13, 2001	23.50	23.55	23.30	23.50
2880	NYSE	SR	Thu, Jul 12, 2001	23.50	23.75	23.40	23.54
2879	NYSE	SR	Wed, Jul 11, 2001	23.70	23.70	23.35	23.50
2878	NYSE	SR	Tue, Jul 10, 2001	23.98	24.05	23.70	23.70
2877	NYSE	SR	Mon, Jul 9, 2001	23.95	23.98	23.75	23.98
2876	NYSE	SR	Fri, Jul 6, 2001	24.60	24.60	24.12	24.15
2875	NYSE	SR	Thu, Jul 5, 2001	25.10	25.10	24.80	24.80
2874	NYSE	SR	Tue, Jul 3, 2001	25.40	25.40	25.19	25.19
2873	NYSE	SR	Mon, Jul 2, 2001	25.40	25.40	25.08	25.25
2872	NYSE	SR	Fri, Jun 29, 2001	25.48	25.48	25.20	25.40
2871	NYSE	SR	Thu, Jun 28, 2001	25.00	25.48	24.94	25.48
2870	NYSE	SR	Wed, Jun 27, 2001	24.92	25.13	24.75	25.12
2869	NYSE	SR	Tue, Jun 26, 2001	24.35	24.90	24.25	24.88
2868	NYSE	SR	Mon, Jun 25, 2001	24.53	24.63	24.25	24.30
2867	NYSE	SR	Fri, Jun 22, 2001	25.20	25.20	24.51	24.51
2866	NYSE	SR	Thu, Jun 21, 2001	24.98	25.30	24.77	25.30
2865	NYSE	SR	Wed, Jun 20, 2001	24.70	24.98	24.65	24.98
2864	NYSE	SR	Tue, Jun 19, 2001	24.45	24.72	24.40	24.55
2863	NYSE	SR	Mon, Jun 18, 2001	24.50	24.54	24.40	24.40
2862	NYSE	SR	Fri, Jun 15, 2001	24.40	24.74	24.30	24.50
2861	NYSE	SR	Thu, Jun 14, 2001	24.05	24.33	24.05	24.32
2860	NYSE	SR	Wed, Jun 13, 2001	23.91	24.20	23.91	24.15
2859	NYSE	SR	Tue, Jun 12, 2001	24.03	24.04	23.90	23.91
2858	NYSE	SR	Mon, Jun 11, 2001	23.95	24.05	23.83	24.03
2857	NYSE	SR	Fri, Jun 8, 2001	24.05	24.05	23.58	23.80
2856	NYSE	SR	Thu, Jun 7, 2001	24.10	24.13	23.80	23.95
2855	NYSE	SR	Wed, Jun 6, 2001	24.15	24.30	24.02	24.23
2854	NYSE	SR	Tue, Jun 5, 2001	24.02	24.15	23.80	24.13
2853	NYSE	SR	Mon, Jun 4, 2001	23.90	24.05	23.90	24.05
2852	NYSE	SR	Fri, Jun 1, 2001	24.00	24.15	23.70	23.76
2851	NYSE	SR	Thu, May 31, 2001	23.65	24.12	23.65	23.90
2850	NYSE	SR	Wed, May 30, 2001	23.64	23.87	23.55	23.74
2849	NYSE	SR	Tue, May 29, 2001	23.84	23.84	23.50	23.64
2848	NYSE	SR	Fri, May 25, 2001	23.90	24.03	23.76	23.84
2847	NYSE	SR	Thu, May 24, 2001	24.02	24.15	23.73	24.10
2846	NYSE	SR	Wed, May 23, 2001	24.15	24.15	24.01	24.01
2845	NYSE	SR	Tue, May 22, 2001	24.40	24.50	23.95	24.05
2844	NYSE	SR	Mon, May 21, 2001	23.96	24.26	23.96	24.20
2843	NYSE	SR	Fri, May 18, 2001	23.91	24.00	23.90	23.95
2842	NYSE	SR	Thu, May 17, 2001	24.11	24.13	23.90	23.95
2841	NYSE	SR	Wed, May 16, 2001	23.60	24.28	23.50	24.10
2840	NYSE	SR	Tue, May 15, 2001	23.50	23.55	23.25	23.55
2839	NYSE	SR	Mon, May 14, 2001	23.40	23.50	23.39	23.40
2838	NYSE	SR	Fri, May 11, 2001	23.50	23.50	23.10	23.25
2837	NYSE	SR	Thu, May 10, 2001	24.20	24.31	23.75	23.79
2836	NYSE	SR	Wed, May 9, 2001	24.20	24.20	24.05	24.10
2835	NYSE	SR	Tue, May 8, 2001	24.10	24.10	23.90	24.10
2834	NYSE	SR	Mon, May 7, 2001	25.20	25.25	24.10	24.10
2833	NYSE	SR	Fri, May 4, 2001	24.45	25.00	24.45	24.95
2832	NYSE	SR	Thu, May 3, 2001	24.50	25.30	24.20	24.36
2831	NYSE	SR	Wed, May 2, 2001	24.22	24.55	24.20	24.55
2830	NYSE	SR	Tue, May 1, 2001	24.01	24.22	23.75	24.22
2829	NYSE	SR	Mon, Apr 30, 2001	23.90	24.10	23.70	24.00
2828	NYSE	SR	Fri, Apr 27, 2001	24.15	24.48	23.70	23.80
2827	NYSE	SR	Thu, Apr 26, 2001	24.24	24.40	24.05	24.40
2826	NYSE	SR	Wed, Apr 25, 2001	24.05	24.20	23.90	24.20
2825	NYSE	SR	Tue, Apr 24, 2001	23.85	24.00	23.70	24.00
2824	NYSE	SR	Mon, Apr 23, 2001	23.20	23.87	23.15	23.75
2823	NYSE	SR	Fri, Apr 20, 2001	23.80	23.80	23.10	23.10
2822	NYSE	SR	Thu, Apr 19, 2001	23.95	23.95	23.50	23.80
2821	NYSE	SR	Wed, Apr 18, 2001	23.82	24.00	23.80	23.85
2820	NYSE	SR	Tue, Apr 17, 2001	23.75	23.80	23.55	23.80
2819	NYSE	SR	Mon, Apr 16, 2001	23.70	23.85	23.40	23.81
2818	NYSE	SR	Thu, Apr 12, 2001	23.85	23.85	23.40	23.75
2817	NYSE	SR	Wed, Apr 11, 2001	23.85	23.99	23.75	23.87
2816	NYSE	SR	Tue, Apr 10, 2001	23.75	23.85	23.45	23.85
2815	NYSE	SR	Mon, Apr 9, 2001	23.40	23.90	23.34	23.77
2814	NYSE	SR	Fri, Apr 6, 2001	23.90	23.90	23.25	23.35
2813	NYSE	SR	Thu, Apr 5, 2001	23.70	24.00	23.55	24.00
2812	NYSE	SR	Wed, Apr 4, 2001	23.82	24.30	23.79	23.85
2811	NYSE	SR	Tue, Apr 3, 2001	23.93	24.00	23.66	23.82
2810	NYSE	SR	Mon, Apr 2, 2001	23.40	24.14	23.28	23.68
2809	NYSE	SR	Fri, Mar 30, 2001	23.20	23.55	23.00	23.30
2808	NYSE	SR	Thu, Mar 29, 2001	23.10	23.10	22.81	22.95
2807	NYSE	SR	Wed, Mar 28, 2001	23.50	23.50	22.90	22.90
2806	NYSE	SR	Tue, Mar 27, 2001	23.48	23.67	23.25	23.60
2805	NYSE	SR	Mon, Mar 26, 2001	23.10	23.70	23.10	23.40
2804	NYSE	SR	Fri, Mar 23, 2001	22.90	23.20	22.85	23.20
2803	NYSE	SR	Thu, Mar 22, 2001	22.85	22.88	22.28	22.85
2802	NYSE	SR	Wed, Mar 21, 2001	23.00	23.05	22.65	23.05
2801	NYSE	SR	Tue, Mar 20, 2001	23.29	23.60	23.00	23.05
2800	NYSE	SR	Mon, Mar 19, 2001	23.00	23.30	22.90	23.30
2799	NYSE	SR	Fri, Mar 16, 2001	23.55	23.80	23.05	23.20
2798	NYSE	SR	Thu, Mar 15, 2001	23.65	23.73	23.25	23.55
2797	NYSE	SR	Wed, Mar 14, 2001	24.25	24.43	23.65	23.75
2796	NYSE	SR	Tue, Mar 13, 2001	24.00	24.45	23.92	24.45
2795	NYSE	SR	Mon, Mar 12, 2001	24.02	24.25	23.80	23.80
2794	NYSE	SR	Fri, Mar 9, 2001	24.03	24.10	23.95	24.05
2793	NYSE	SR	Thu, Mar 8, 2001	23.90	24.15	23.85	24.03
2792	NYSE	SR	Wed, Mar 7, 2001	24.20	24.48	24.13	24.30
2791	NYSE	SR	Tue, Mar 6, 2001	24.15	24.30	24.09	24.15
2790	NYSE	SR	Mon, Mar 5, 2001	24.00	24.25	24.00	24.25
2789	NYSE	SR	Fri, Mar 2, 2001	23.60	24.00	23.55	23.99
2788	NYSE	SR	Thu, Mar 1, 2001	24.00	24.05	23.50	23.50
2787	NYSE	SR	Wed, Feb 28, 2001	23.55	24.05	23.52	23.85
2786	NYSE	SR	Tue, Feb 27, 2001	24.00	24.05	23.50	23.50
2785	NYSE	SR	Mon, Feb 26, 2001	23.15	24.15	23.15	24.06
2784	NYSE	SR	Fri, Feb 23, 2001	23.00	23.20	22.96	23.20
2783	NYSE	SR	Thu, Feb 22, 2001	22.55	23.00	22.55	22.97
2782	NYSE	SR	Wed, Feb 21, 2001	22.80	22.83	22.60	22.60
2781	NYSE	SR	Tue, Feb 20, 2001	22.40	22.80	22.40	22.75
2780	NYSE	SR	Fri, Feb 16, 2001	22.75	22.85	22.50	22.50
2779	NYSE	SR	Thu, Feb 15, 2001	22.74	22.83	22.50	22.75
2778	NYSE	SR	Wed, Feb 14, 2001	22.60	22.74	22.30	22.74
2777	NYSE	SR	Tue, Feb 13, 2001	22.10	22.71	22.10	22.50
2776	NYSE	SR	Mon, Feb 12, 2001	21.75	22.35	21.60	22.00
2775	NYSE	SR	Fri, Feb 9, 2001	21.80	21.82	21.55	21.70
2774	NYSE	SR	Thu, Feb 8, 2001	21.50	21.75	21.50	21.75
2773	NYSE	SR	Wed, Feb 7, 2001	21.80	21.95	21.70	21.95
2772	NYSE	SR	Tue, Feb 6, 2001	21.55	21.80	21.55	21.80
2771	NYSE	SR	Mon, Feb 5, 2001	21.65	21.65	21.40	21.50
2770	NYSE	SR	Fri, Feb 2, 2001	21.70	21.80	21.45	21.60
2769	NYSE	SR	Thu, Feb 1, 2001	21.26	21.70	21.26	21.70
2768	NYSE	SR	Wed, Jan 31, 2001	22.55	22.70	21.25	21.25
2767	NYSE	SR	Tue, Jan 30, 2001	22.25	22.55	22.02	22.55
2766	NYSE	SR	Mon, Jan 29, 2001	22.75	22.75	22.35	22.60
2765	NYSE	SR	Fri, Jan 26, 2001	22.88	22.94	22.63	22.75
2764	NYSE	SR	Thu, Jan 25, 2001	22.13	22.88	22.13	22.75
2763	NYSE	SR	Wed, Jan 24, 2001	22.50	22.75	22.25	22.25
2762	NYSE	SR	Tue, Jan 23, 2001	22.25	22.75	22.00	22.50
2761	NYSE	SR	Mon, Jan 22, 2001	22.25	22.44	21.88	22.31
2760	NYSE	SR	Fri, Jan 19, 2001	23.25	23.25	22.38	22.38
2759	NYSE	SR	Thu, Jan 18, 2001	22.88	23.38	22.50	23.38
2758	NYSE	SR	Wed, Jan 17, 2001	23.38	23.94	22.75	22.88
2757	NYSE	SR	Tue, Jan 16, 2001	22.88	23.25	22.19	23.25
2756	NYSE	SR	Fri, Jan 12, 2001	23.13	23.25	22.75	23.00
2755	NYSE	SR	Thu, Jan 11, 2001	23.50	23.50	23.19	23.25
2754	NYSE	SR	Wed, Jan 10, 2001	23.13	23.50	22.75	23.50
2753	NYSE	SR	Tue, Jan 9, 2001	22.31	23.25	22.31	23.19
2752	NYSE	SR	Mon, Jan 8, 2001	22.63	22.63	22.25	22.44
2751	NYSE	SR	Fri, Jan 5, 2001	23.13	23.13	22.38	22.69
2750	NYSE	SR	Thu, Jan 4, 2001	24.50	24.50	23.00	23.25
2749	NYSE	SR	Wed, Jan 3, 2001	23.75	24.63	23.50	24.63
2748	NYSE	SR	Tue, Jan 2, 2001	23.63	23.63	22.88	23.50
2747	NYSE	SR	Fri, Dec 29, 2000	24.50	24.56	23.38	23.38
2746	NYSE	SR	Thu, Dec 28, 2000	24.75	24.75	24.38	24.56
2745	NYSE	SR	Wed, Dec 27, 2000	23.50	24.75	23.13	24.75
2744	NYSE	SR	Tue, Dec 26, 2000	23.00	23.50	23.00	23.44
2743	NYSE	SR	Fri, Dec 22, 2000	23.00	23.25	22.94	23.13
2742	NYSE	SR	Thu, Dec 21, 2000	23.00	23.13	22.94	23.00
2741	NYSE	SR	Wed, Dec 20, 2000	23.06	23.19	22.81	23.13
2740	NYSE	SR	Tue, Dec 19, 2000	23.25	23.38	23.06	23.19
2739	NYSE	SR	Mon, Dec 18, 2000	22.75	23.25	22.63	23.25
2738	NYSE	SR	Fri, Dec 15, 2000	22.38	22.63	22.31	22.63
2737	NYSE	SR	Thu, Dec 14, 2000	22.44	22.75	22.44	22.50
2736	NYSE	SR	Wed, Dec 13, 2000	22.75	22.75	22.31	22.31
2735	NYSE	SR	Tue, Dec 12, 2000	23.19	23.19	22.75	22.75
2734	NYSE	SR	Mon, Dec 11, 2000	23.38	23.44	23.00	23.13
2733	NYSE	SR	Fri, Dec 8, 2000	22.88	23.63	22.75	23.63
2732	NYSE	SR	Thu, Dec 7, 2000	22.25	23.13	22.13	23.00
2731	NYSE	SR	Wed, Dec 6, 2000	22.94	23.44	22.50	22.50
2730	NYSE	SR	Tue, Dec 5, 2000	22.63	23.13	22.63	23.06
2729	NYSE	SR	Mon, Dec 4, 2000	22.63	22.81	22.50	22.63
2728	NYSE	SR	Fri, Dec 1, 2000	22.75	22.81	22.38	22.56
2727	NYSE	SR	Thu, Nov 30, 2000	22.75	23.19	22.75	22.75
2726	NYSE	SR	Wed, Nov 29, 2000	22.63	22.88	22.44	22.88
2725	NYSE	SR	Tue, Nov 28, 2000	23.50	23.63	22.88	22.88
2724	NYSE	SR	Mon, Nov 27, 2000	23.44	23.50	23.13	23.38
2723	NYSE	SR	Fri, Nov 24, 2000	23.19	23.50	23.13	23.50
2722	NYSE	SR	Wed, Nov 22, 2000	23.00	23.19	22.88	23.19
2721	NYSE	SR	Tue, Nov 21, 2000	22.88	23.25	22.50	23.19
2720	NYSE	SR	Mon, Nov 20, 2000	22.75	22.88	22.56	22.75
2719	NYSE	SR	Fri, Nov 17, 2000	22.63	22.94	22.63	22.94
2718	NYSE	SR	Thu, Nov 16, 2000	22.38	22.88	22.38	22.38
2717	NYSE	SR	Wed, Nov 15, 2000	22.25	22.50	22.13	22.50
2716	NYSE	SR	Tue, Nov 14, 2000	22.44	22.50	22.00	22.13
2715	NYSE	SR	Mon, Nov 13, 2000	21.88	22.25	21.75	22.25
2714	NYSE	SR	Fri, Nov 10, 2000	22.81	22.88	21.94	21.94
2713	NYSE	SR	Thu, Nov 9, 2000	22.19	22.88	22.19	22.88
2712	NYSE	SR	Wed, Nov 8, 2000	22.38	23.06	22.38	22.44
2711	NYSE	SR	Tue, Nov 7, 2000	22.44	22.50	22.13	22.50
2710	NYSE	SR	Mon, Nov 6, 2000	22.25	22.50	22.06	22.38
2709	NYSE	SR	Fri, Nov 3, 2000	22.50	22.63	22.00	22.31
2708	NYSE	SR	Thu, Nov 2, 2000	21.88	22.50	21.88	22.50
2707	NYSE	SR	Wed, Nov 1, 2000	21.81	22.19	21.75	21.81
2706	NYSE	SR	Tue, Oct 31, 2000	21.50	22.00	21.50	21.88
2705	NYSE	SR	Mon, Oct 30, 2000	22.00	22.13	21.50	21.69
2704	NYSE	SR	Fri, Oct 27, 2000	22.56	22.56	22.19	22.19
2703	NYSE	SR	Thu, Oct 26, 2000	22.13	22.56	21.88	22.56
2702	NYSE	SR	Wed, Oct 25, 2000	22.50	22.50	22.00	22.06
2701	NYSE	SR	Tue, Oct 24, 2000	22.38	22.69	22.25	22.63
2700	NYSE	SR	Mon, Oct 23, 2000	22.63	22.75	22.38	22.38
2699	NYSE	SR	Fri, Oct 20, 2000	22.88	22.88	22.56	22.63
2698	NYSE	SR	Thu, Oct 19, 2000	22.31	22.81	22.00	22.81
2697	NYSE	SR	Wed, Oct 18, 2000	22.13	22.38	22.00	22.31
2696	NYSE	SR	Tue, Oct 17, 2000	22.75	22.81	22.00	22.00
2695	NYSE	SR	Mon, Oct 16, 2000	22.88	22.94	22.75	22.75
2694	NYSE	SR	Fri, Oct 13, 2000	21.88	22.88	21.88	22.88
2693	NYSE	SR	Thu, Oct 12, 2000	22.19	22.50	21.88	21.94
2692	NYSE	SR	Wed, Oct 11, 2000	22.75	22.94	22.31	22.31
2691	NYSE	SR	Tue, Oct 10, 2000	22.81	22.81	22.75	22.75
2690	NYSE	SR	Mon, Oct 9, 2000	22.88	22.94	22.75	22.75
2689	NYSE	SR	Fri, Oct 6, 2000	22.63	22.88	22.50	22.75
2688	NYSE	SR	Thu, Oct 5, 2000	22.50	22.63	22.38	22.63
2687	NYSE	SR	Wed, Oct 4, 2000	22.19	22.50	22.13	22.50
2686	NYSE	SR	Tue, Oct 3, 2000	21.75	22.44	21.75	22.31
2685	NYSE	SR	Mon, Oct 2, 2000	21.50	21.75	21.38	21.50
2684	NYSE	SR	Fri, Sep 29, 2000	21.50	22.00	21.38	21.63
2683	NYSE	SR	Thu, Sep 28, 2000	21.13	21.44	20.88	21.44
2682	NYSE	SR	Wed, Sep 27, 2000	21.13	21.13	20.88	20.94
2681	NYSE	SR	Tue, Sep 26, 2000	21.25	21.44	21.06	21.06
2680	NYSE	SR	Mon, Sep 25, 2000	21.38	21.50	21.13	21.25
2679	NYSE	SR	Fri, Sep 22, 2000	21.69	21.75	21.13	21.50
2678	NYSE	SR	Thu, Sep 21, 2000	22.50	22.69	21.88	21.88
2677	NYSE	SR	Wed, Sep 20, 2000	22.38	22.63	22.25	22.50
2676	NYSE	SR	Tue, Sep 19, 2000	22.50	22.69	22.00	22.50
2675	NYSE	SR	Mon, Sep 18, 2000	22.25	22.50	22.19	22.44
2674	NYSE	SR	Fri, Sep 15, 2000	21.88	22.38	21.88	22.38
2673	NYSE	SR	Thu, Sep 14, 2000	21.81	22.31	21.81	22.13
2672	NYSE	SR	Wed, Sep 13, 2000	21.81	21.94	21.81	21.94
2671	NYSE	SR	Tue, Sep 12, 2000	21.38	21.94	21.19	21.81
2670	NYSE	SR	Mon, Sep 11, 2000	21.13	21.63	21.13	21.44
2669	NYSE	SR	Fri, Sep 8, 2000	21.44	21.63	20.88	20.94
2668	NYSE	SR	Thu, Sep 7, 2000	21.13	21.50	21.00	21.50
2667	NYSE	SR	Wed, Sep 6, 2000	21.13	21.75	20.88	21.63
2666	NYSE	SR	Tue, Sep 5, 2000	21.25	21.63	21.13	21.25
2665	NYSE	SR	Fri, Sep 1, 2000	21.50	21.63	21.13	21.38
2664	NYSE	SR	Thu, Aug 31, 2000	21.50	21.56	21.50	21.56
2663	NYSE	SR	Wed, Aug 30, 2000	21.38	21.75	21.38	21.69
2662	NYSE	SR	Tue, Aug 29, 2000	21.13	21.88	21.13	21.38
2661	NYSE	SR	Mon, Aug 28, 2000	21.13	21.38	20.88	21.13
2660	NYSE	SR	Fri, Aug 25, 2000	20.88	21.38	20.88	21.25
2659	NYSE	SR	Thu, Aug 24, 2000	20.44	21.00	20.38	21.00
2658	NYSE	SR	Wed, Aug 23, 2000	20.19	20.50	19.75	20.50
2657	NYSE	SR	Tue, Aug 22, 2000	20.50	20.63	20.31	20.31
2656	NYSE	SR	Mon, Aug 21, 2000	20.50	20.75	20.44	20.56
2655	NYSE	SR	Fri, Aug 18, 2000	20.63	20.75	20.44	20.63
2654	NYSE	SR	Thu, Aug 17, 2000	20.63	20.75	20.50	20.75
2653	NYSE	SR	Wed, Aug 16, 2000	20.50	20.88	20.50	20.75
2652	NYSE	SR	Tue, Aug 15, 2000	20.13	20.50	20.00	20.38
2651	NYSE	SR	Mon, Aug 14, 2000	19.81	20.13	19.75	20.06
2650	NYSE	SR	Fri, Aug 11, 2000	19.81	19.81	19.63	19.75
2649	NYSE	SR	Thu, Aug 10, 2000	20.19	20.19	19.69	19.69
2648	NYSE	SR	Wed, Aug 9, 2000	20.00	20.25	19.94	20.13
2647	NYSE	SR	Tue, Aug 8, 2000	20.25	20.31	19.88	19.94
2646	NYSE	SR	Mon, Aug 7, 2000	19.88	20.50	19.69	20.38
2645	NYSE	SR	Fri, Aug 4, 2000	20.06	20.06	19.75	20.00
2644	NYSE	SR	Thu, Aug 3, 2000	20.00	20.19	19.63	20.00
2643	NYSE	SR	Wed, Aug 2, 2000	20.06	20.06	19.75	19.88
2642	NYSE	SR	Tue, Aug 1, 2000	19.88	20.06	19.81	20.06
2641	NYSE	SR	Mon, Jul 31, 2000	19.75	19.94	19.63	19.81
2640	NYSE	SR	Fri, Jul 28, 2000	19.50	19.75	19.50	19.63
2639	NYSE	SR	Thu, Jul 27, 2000	19.75	19.81	19.56	19.63
2638	NYSE	SR	Wed, Jul 26, 2000	19.63	19.81	19.50	19.81
2637	NYSE	SR	Tue, Jul 25, 2000	19.44	19.75	19.44	19.75
2636	NYSE	SR	Mon, Jul 24, 2000	19.75	19.75	19.44	19.50
2635	NYSE	SR	Fri, Jul 21, 2000	19.63	19.75	19.63	19.63
2634	NYSE	SR	Thu, Jul 20, 2000	19.44	19.69	19.44	19.69
2633	NYSE	SR	Wed, Jul 19, 2000	19.56	19.69	19.50	19.50
2632	NYSE	SR	Tue, Jul 18, 2000	19.50	19.56	19.44	19.50
2631	NYSE	SR	Mon, Jul 17, 2000	19.38	19.75	19.38	19.63
2630	NYSE	SR	Fri, Jul 14, 2000	19.81	19.81	19.38	19.38
2629	NYSE	SR	Thu, Jul 13, 2000	19.75	19.88	19.63	19.81
2628	NYSE	SR	Wed, Jul 12, 2000	19.75	19.88	19.38	19.81
2627	NYSE	SR	Tue, Jul 11, 2000	19.50	19.94	19.44	19.88
2626	NYSE	SR	Mon, Jul 10, 2000	19.63	20.06	19.50	19.50
2625	NYSE	SR	Fri, Jul 7, 2000	19.75	19.75	19.25	19.50
2624	NYSE	SR	Thu, Jul 6, 2000	19.94	20.00	19.38	19.50
2623	NYSE	SR	Wed, Jul 5, 2000	20.00	20.13	19.88	19.88
2622	NYSE	SR	Mon, Jul 3, 2000	19.19	19.94	19.19	19.94
2621	NYSE	SR	Fri, Jun 30, 2000	19.25	19.38	19.06	19.27
2620	NYSE	SR	Thu, Jun 29, 2000	19.25	19.50	19.06	19.06
2619	NYSE	SR	Wed, Jun 28, 2000	19.13	19.38	18.75	19.38
2618	NYSE	SR	Tue, Jun 27, 2000	19.50	19.63	19.06	19.06
2617	NYSE	SR	Mon, Jun 26, 2000	19.38	19.50	19.13	19.38
2616	NYSE	SR	Fri, Jun 23, 2000	19.19	19.25	18.88	19.13
2615	NYSE	SR	Thu, Jun 22, 2000	19.31	19.50	19.19	19.31
2614	NYSE	SR	Wed, Jun 21, 2000	19.38	19.50	19.38	19.38
2613	NYSE	SR	Tue, Jun 20, 2000	19.13	19.56	19.13	19.38
2612	NYSE	SR	Mon, Jun 19, 2000	19.13	19.25	19.00	19.19
2611	NYSE	SR	Fri, Jun 16, 2000	19.06	19.19	18.88	19.19
2610	NYSE	SR	Thu, Jun 15, 2000	19.38	19.44	19.00	19.06
2609	NYSE	SR	Wed, Jun 14, 2000	19.44	19.50	19.38	19.38
2608	NYSE	SR	Tue, Jun 13, 2000	19.13	19.50	19.00	19.50
2607	NYSE	SR	Mon, Jun 12, 2000	19.38	19.38	19.00	19.19
2606	NYSE	SR	Fri, Jun 9, 2000	19.25	19.38	19.13	19.25
2605	NYSE	SR	Thu, Jun 8, 2000	19.38	19.38	19.25	19.31
2604	NYSE	SR	Wed, Jun 7, 2000	19.56	19.63	19.38	19.63
2603	NYSE	SR	Tue, Jun 6, 2000	19.63	19.88	19.56	19.56
2602	NYSE	SR	Mon, Jun 5, 2000	19.63	19.94	19.56	19.56
2601	NYSE	SR	Fri, Jun 2, 2000	19.75	19.88	19.50	19.88
2600	NYSE	SR	Thu, Jun 1, 2000	19.50	19.63	19.44	19.50
2599	NYSE	SR	Wed, May 31, 2000	19.50	19.75	19.38	19.69
2598	NYSE	SR	Tue, May 30, 2000	19.44	19.50	19.31	19.31
2597	NYSE	SR	Fri, May 26, 2000	19.19	19.31	19.13	19.19
2596	NYSE	SR	Thu, May 25, 2000	19.25	19.38	19.13	19.31
2595	NYSE	SR	Wed, May 24, 2000	19.44	19.50	19.19	19.38
2594	NYSE	SR	Tue, May 23, 2000	19.38	19.63	19.38	19.56
2593	NYSE	SR	Mon, May 22, 2000	19.63	19.63	19.13	19.38
2592	NYSE	SR	Fri, May 19, 2000	19.63	19.75	19.44	19.50
2591	NYSE	SR	Thu, May 18, 2000	19.75	20.00	19.19	19.75
2590	NYSE	SR	Wed, May 17, 2000	19.50	20.13	19.50	19.88
2589	NYSE	SR	Tue, May 16, 2000	19.94	19.94	19.25	19.38
2588	NYSE	SR	Mon, May 15, 2000	20.25	20.25	19.75	19.88
2587	NYSE	SR	Fri, May 12, 2000	19.94	20.50	19.81	20.38
2586	NYSE	SR	Thu, May 11, 2000	19.50	19.94	19.50	19.88
2585	NYSE	SR	Wed, May 10, 2000	19.44	19.44	19.13	19.44
2584	NYSE	SR	Tue, May 9, 2000	19.94	19.94	19.50	19.50
2583	NYSE	SR	Mon, May 8, 2000	19.94	19.94	19.63	19.88
2582	NYSE	SR	Fri, May 5, 2000	19.81	19.94	19.50	19.94
2581	NYSE	SR	Thu, May 4, 2000	19.63	19.69	19.50	19.69
2580	NYSE	SR	Wed, May 3, 2000	19.63	19.75	19.50	19.50
2579	NYSE	SR	Tue, May 2, 2000	19.69	19.94	19.56	19.56
2578	NYSE	SR	Mon, May 1, 2000	19.88	19.94	19.69	19.81
2577	NYSE	SR	Fri, Apr 28, 2000	19.63	19.69	19.50	19.63
2576	NYSE	SR	Thu, Apr 27, 2000	19.88	19.88	19.50	19.75
2575	NYSE	SR	Wed, Apr 26, 2000	19.88	19.88	19.56	19.88
2574	NYSE	SR	Tue, Apr 25, 2000	19.75	20.13	19.56	20.13
2573	NYSE	SR	Mon, Apr 24, 2000	19.56	19.75	19.44	19.63
2572	NYSE	SR	Thu, Apr 20, 2000	19.69	19.69	19.44	19.50
2571	NYSE	SR	Wed, Apr 19, 2000	19.63	19.69	19.50	19.69
2570	NYSE	SR	Tue, Apr 18, 2000	19.63	19.69	19.50	19.69
2569	NYSE	SR	Mon, Apr 17, 2000	19.63	19.88	19.31	19.69
2568	NYSE	SR	Fri, Apr 14, 2000	19.50	19.75	19.50	19.75
2567	NYSE	SR	Thu, Apr 13, 2000	19.50	19.69	19.50	19.63
2566	NYSE	SR	Wed, Apr 12, 2000	19.88	20.00	19.50	19.50
2565	NYSE	SR	Tue, Apr 11, 2000	19.38	20.00	19.38	20.00
2564	NYSE	SR	Mon, Apr 10, 2000	19.63	19.63	19.31	19.38
2563	NYSE	SR	Fri, Apr 7, 2000	19.69	19.75	19.38	19.63
2562	NYSE	SR	Thu, Apr 6, 2000	19.94	20.00	19.25	19.75
2561	NYSE	SR	Wed, Apr 5, 2000	20.50	20.50	19.75	19.88
2560	NYSE	SR	Tue, Apr 4, 2000	20.19	20.63	20.13	20.50
2559	NYSE	SR	Mon, Apr 3, 2000	20.13	20.19	20.00	20.19
2558	NYSE	SR	Fri, Mar 31, 2000	19.75	20.00	19.63	20.00
2557	NYSE	SR	Thu, Mar 30, 2000	19.63	19.75	19.50	19.50
2556	NYSE	SR	Wed, Mar 29, 2000	19.44	19.75	19.38	19.75
2555	NYSE	SR	Tue, Mar 28, 2000	19.63	19.88	19.38	19.56
2554	NYSE	SR	Mon, Mar 27, 2000	19.25	19.50	19.25	19.50
2553	NYSE	SR	Fri, Mar 24, 2000	20.06	20.06	19.50	19.63
2552	NYSE	SR	Thu, Mar 23, 2000	20.25	20.25	20.00	20.06
2551	NYSE	SR	Wed, Mar 22, 2000	20.06	20.13	19.44	20.13
2550	NYSE	SR	Tue, Mar 21, 2000	19.38	20.00	19.38	19.94
2549	NYSE	SR	Mon, Mar 20, 2000	20.00	20.13	19.50	19.50
2548	NYSE	SR	Fri, Mar 17, 2000	19.75	20.25	19.50	20.00
2547	NYSE	SR	Thu, Mar 16, 2000	19.00	20.13	18.94	20.00
2546	NYSE	SR	Wed, Mar 15, 2000	19.38	19.38	18.88	19.00
2545	NYSE	SR	Tue, Mar 14, 2000	19.13	19.63	19.00	19.50
2544	NYSE	SR	Mon, Mar 13, 2000	19.25	19.38	18.94	19.00
2543	NYSE	SR	Fri, Mar 10, 2000	19.69	19.69	19.00	19.50
2542	NYSE	SR	Thu, Mar 9, 2000	19.50	20.19	19.13	19.94
2541	NYSE	SR	Wed, Mar 8, 2000	20.88	20.88	19.72	19.72
2540	NYSE	SR	Tue, Mar 7, 2000	20.13	21.38	20.13	21.38
2539	NYSE	SR	Mon, Mar 6, 2000	18.88	19.06	18.63	18.88
2538	NYSE	SR	Fri, Mar 3, 2000	19.00	19.25	18.75	19.00
2537	NYSE	SR	Thu, Mar 2, 2000	19.31	19.38	18.88	19.13
2536	NYSE	SR	Wed, Mar 1, 2000	19.63	19.75	19.38	19.56
2535	NYSE	SR	Tue, Feb 29, 2000	18.50	20.00	18.50	20.00
2534	NYSE	SR	Mon, Feb 28, 2000	17.75	18.56	17.56	18.56
2533	NYSE	SR	Fri, Feb 25, 2000	17.94	18.44	17.94	18.00
2532	NYSE	SR	Thu, Feb 24, 2000	17.94	18.00	17.75	17.81
2531	NYSE	SR	Wed, Feb 23, 2000	18.25	18.25	17.75	18.06
2530	NYSE	SR	Tue, Feb 22, 2000	18.63	18.63	18.00	18.00
2529	NYSE	SR	Fri, Feb 18, 2000	19.19	19.19	18.44	18.50
2528	NYSE	SR	Thu, Feb 17, 2000	19.00	19.19	18.69	19.06
2527	NYSE	SR	Wed, Feb 16, 2000	19.00	19.31	18.88	19.13
2526	NYSE	SR	Tue, Feb 15, 2000	18.50	18.75	18.31	18.75
2525	NYSE	SR	Mon, Feb 14, 2000	18.19	18.44	17.88	18.44
2524	NYSE	SR	Fri, Feb 11, 2000	18.56	18.56	17.50	17.81
2523	NYSE	SR	Thu, Feb 10, 2000	19.00	19.00	18.56	18.63
2522	NYSE	SR	Wed, Feb 9, 2000	18.75	19.50	18.75	19.00
2521	NYSE	SR	Tue, Feb 8, 2000	18.75	18.94	18.63	18.75
2520	NYSE	SR	Mon, Feb 7, 2000	19.75	19.75	19.00	19.00
2519	NYSE	SR	Fri, Feb 4, 2000	19.25	19.75	19.25	19.50
2518	NYSE	SR	Thu, Feb 3, 2000	19.31	19.50	19.13	19.38
2517	NYSE	SR	Wed, Feb 2, 2000	19.50	19.63	19.13	19.31
2516	NYSE	SR	Tue, Feb 1, 2000	18.94	19.63	18.75	19.63
2515	NYSE	SR	Mon, Jan 31, 2000	19.13	19.38	18.88	18.88
2514	NYSE	SR	Fri, Jan 28, 2000	19.75	19.75	19.25	19.25
2513	NYSE	SR	Thu, Jan 27, 2000	19.50	19.81	19.38	19.75
2512	NYSE	SR	Wed, Jan 26, 2000	19.38	19.75	19.38	19.50
2511	NYSE	SR	Tue, Jan 25, 2000	19.94	19.94	19.19	19.25
2510	NYSE	SR	Mon, Jan 24, 2000	20.25	20.44	20.00	20.06
2509	NYSE	SR	Fri, Jan 21, 2000	20.00	20.25	20.00	20.25
2508	NYSE	SR	Thu, Jan 20, 2000	20.00	20.19	19.94	20.19
2507	NYSE	SR	Wed, Jan 19, 2000	20.25	20.50	20.00	20.19
2506	NYSE	SR	Tue, Jan 18, 2000	20.00	20.38	19.94	20.31
2505	NYSE	SR	Fri, Jan 14, 2000	20.75	20.75	20.25	20.25
2504	NYSE	SR	Thu, Jan 13, 2000	20.06	20.63	20.06	20.63
2503	NYSE	SR	Wed, Jan 12, 2000	20.63	20.63	20.06	20.06
2502	NYSE	SR	Tue, Jan 11, 2000	20.88	20.88	20.63	20.63
2501	NYSE	SR	Mon, Jan 10, 2000	21.13	21.25	20.88	21.00
2500	NYSE	SR	Fri, Jan 7, 2000	21.63	21.75	21.38	21.50
2499	NYSE	SR	Thu, Jan 6, 2000	21.63	21.75	21.56	21.69
2498	NYSE	SR	Wed, Jan 5, 2000	21.63	21.88	21.38	21.75
2497	NYSE	SR	Tue, Jan 4, 2000	21.50	21.75	21.44	21.63
2496	NYSE	SR	Mon, Jan 3, 2000	21.50	21.50	21.13	21.38
2495	NYSE	SR	Fri, Dec 31, 1999	21.50	21.88	21.50	21.63
2494	NYSE	SR	Thu, Dec 30, 1999	21.63	21.63	21.25	21.31
2493	NYSE	SR	Wed, Dec 29, 1999	21.50	21.69	21.44	21.69
2492	NYSE	SR	Tue, Dec 28, 1999	21.00	21.50	21.00	21.38
2491	NYSE	SR	Mon, Dec 27, 1999	20.50	21.00	20.00	21.00
2490	NYSE	SR	Thu, Dec 23, 1999	20.50	20.50	20.25	20.50
2489	NYSE	SR	Wed, Dec 22, 1999	20.38	20.50	20.38	20.44
2488	NYSE	SR	Tue, Dec 21, 1999	20.31	20.69	20.13	20.50
2487	NYSE	SR	Mon, Dec 20, 1999	20.38	20.44	20.31	20.31
2486	NYSE	SR	Fri, Dec 17, 1999	20.75	20.94	20.25	20.25
2485	NYSE	SR	Thu, Dec 16, 1999	20.88	21.25	20.75	20.88
2484	NYSE	SR	Wed, Dec 15, 1999	21.81	21.88	20.88	20.88
2483	NYSE	SR	Tue, Dec 14, 1999	22.00	22.00	21.50	21.88
2482	NYSE	SR	Mon, Dec 13, 1999	22.13	22.13	22.00	22.13
2481	NYSE	SR	Fri, Dec 10, 1999	22.13	22.19	22.06	22.19
2480	NYSE	SR	Thu, Dec 9, 1999	22.25	22.38	22.06	22.19
2479	NYSE	SR	Wed, Dec 8, 1999	22.13	22.38	22.13	22.31
2478	NYSE	SR	Tue, Dec 7, 1999	22.50	22.88	22.38	22.50
2477	NYSE	SR	Mon, Dec 6, 1999	22.69	22.94	22.38	22.50
2476	NYSE	SR	Fri, Dec 3, 1999	22.50	23.00	22.50	22.63
2475	NYSE	SR	Thu, Dec 2, 1999	22.25	22.63	22.06	22.63
2474	NYSE	SR	Wed, Dec 1, 1999	22.00	22.38	21.94	22.38
2473	NYSE	SR	Tue, Nov 30, 1999	21.88	22.25	21.81	21.88
2472	NYSE	SR	Mon, Nov 29, 1999	22.00	22.00	21.63	21.81
2471	NYSE	SR	Fri, Nov 26, 1999	21.88	22.13	21.75	22.06
2470	NYSE	SR	Wed, Nov 24, 1999	22.25	22.38	21.88	22.06
2469	NYSE	SR	Tue, Nov 23, 1999	22.38	22.50	22.13	22.25
2468	NYSE	SR	Mon, Nov 22, 1999	22.63	22.88	22.25	22.25
2467	NYSE	SR	Fri, Nov 19, 1999	23.00	23.00	22.38	22.69
2466	NYSE	SR	Thu, Nov 18, 1999	22.38	23.00	22.13	22.75
2465	NYSE	SR	Wed, Nov 17, 1999	22.38	22.50	22.38	22.38
2464	NYSE	SR	Tue, Nov 16, 1999	22.50	22.69	22.44	22.50
2463	NYSE	SR	Mon, Nov 15, 1999	22.75	22.75	22.25	22.56
2462	NYSE	SR	Fri, Nov 12, 1999	22.63	22.94	22.50	22.63
2461	NYSE	SR	Thu, Nov 11, 1999	22.44	22.75	22.38	22.63
2460	NYSE	SR	Wed, Nov 10, 1999	21.81	22.25	21.81	22.19
2459	NYSE	SR	Tue, Nov 9, 1999	21.75	21.88	21.38	21.88
2458	NYSE	SR	Mon, Nov 8, 1999	21.56	21.75	21.50	21.50
2457	NYSE	SR	Fri, Nov 5, 1999	21.50	21.50	21.25	21.31
2456	NYSE	SR	Thu, Nov 4, 1999	21.38	21.44	21.13	21.19
2455	NYSE	SR	Wed, Nov 3, 1999	21.38	21.44	21.31	21.44
2454	NYSE	SR	Tue, Nov 2, 1999	21.31	21.69	21.25	21.38
2453	NYSE	SR	Mon, Nov 1, 1999	21.50	21.50	21.25	21.38
2452	NYSE	SR	Fri, Oct 29, 1999	21.50	21.75	21.31	21.31
2451	NYSE	SR	Thu, Oct 28, 1999	21.75	21.81	21.63	21.69
2450	NYSE	SR	Wed, Oct 27, 1999	21.38	21.88	21.31	21.88
2449	NYSE	SR	Tue, Oct 26, 1999	21.31	21.63	21.31	21.50
2448	NYSE	SR	Mon, Oct 25, 1999	21.31	21.69	21.31	21.31
2447	NYSE	SR	Fri, Oct 22, 1999	21.50	21.50	21.00	21.31
2446	NYSE	SR	Thu, Oct 21, 1999	21.94	22.00	21.31	21.63
2445	NYSE	SR	Wed, Oct 20, 1999	22.19	22.25	22.00	22.06
2444	NYSE	SR	Tue, Oct 19, 1999	21.75	22.13	21.75	22.13
2443	NYSE	SR	Mon, Oct 18, 1999	22.00	22.00	21.56	21.69
2442	NYSE	SR	Fri, Oct 15, 1999	22.25	22.25	21.88	21.94
2441	NYSE	SR	Thu, Oct 14, 1999	22.13	22.25	22.00	22.13
2440	NYSE	SR	Wed, Oct 13, 1999	22.25	22.25	21.88	22.13
2439	NYSE	SR	Tue, Oct 12, 1999	22.88	22.88	22.25	22.25
2438	NYSE	SR	Mon, Oct 11, 1999	22.56	22.88	22.56	22.88
2437	NYSE	SR	Fri, Oct 8, 1999	22.38	22.56	22.31	22.56
2436	NYSE	SR	Thu, Oct 7, 1999	23.19	23.25	22.38	22.63
2435	NYSE	SR	Wed, Oct 6, 1999	22.38	23.44	22.25	23.44
2434	NYSE	SR	Tue, Oct 5, 1999	22.50	22.50	22.38	22.44
2433	NYSE	SR	Mon, Oct 4, 1999	22.56	22.63	22.38	22.50
2432	NYSE	SR	Fri, Oct 1, 1999	22.75	22.75	22.38	22.38
2431	NYSE	SR	Thu, Sep 30, 1999	22.13	22.75	22.13	22.75
2430	NYSE	SR	Wed, Sep 29, 1999	21.38	22.25	21.38	21.88
2429	NYSE	SR	Tue, Sep 28, 1999	21.63	21.75	21.25	21.50
2428	NYSE	SR	Mon, Sep 27, 1999	21.31	21.56	21.31	21.50
2427	NYSE	SR	Fri, Sep 24, 1999	21.50	21.50	21.31	21.38
2426	NYSE	SR	Thu, Sep 23, 1999	21.88	21.94	21.56	21.56
2425	NYSE	SR	Wed, Sep 22, 1999	22.00	22.00	21.88	21.94
2424	NYSE	SR	Tue, Sep 21, 1999	21.63	22.00	21.63	21.88
2423	NYSE	SR	Mon, Sep 20, 1999	21.75	21.88	21.63	21.75
2422	NYSE	SR	Fri, Sep 17, 1999	22.00	22.38	21.88	21.88
2421	NYSE	SR	Thu, Sep 16, 1999	22.50	22.50	22.13	22.13
2420	NYSE	SR	Wed, Sep 15, 1999	22.50	22.56	22.38	22.38
2419	NYSE	SR	Tue, Sep 14, 1999	22.63	22.69	22.38	22.38
2418	NYSE	SR	Mon, Sep 13, 1999	22.25	22.75	22.25	22.75
2417	NYSE	SR	Fri, Sep 10, 1999	22.50	22.56	22.19	22.44
2416	NYSE	SR	Thu, Sep 9, 1999	22.56	22.75	22.13	22.56
2415	NYSE	SR	Wed, Sep 8, 1999	22.88	22.88	22.25	22.63
2414	NYSE	SR	Tue, Sep 7, 1999	22.50	23.38	22.38	23.13
2413	NYSE	SR	Fri, Sep 3, 1999	22.50	22.75	22.38	22.63
2412	NYSE	SR	Thu, Sep 2, 1999	22.69	22.69	22.25	22.31
2411	NYSE	SR	Wed, Sep 1, 1999	21.63	23.00	21.56	22.88
2410	NYSE	SR	Tue, Aug 31, 1999	21.63	22.00	21.56	21.69
2409	NYSE	SR	Mon, Aug 30, 1999	22.13	22.13	21.63	21.63
2408	NYSE	SR	Fri, Aug 27, 1999	22.94	22.94	22.13	22.19
2407	NYSE	SR	Thu, Aug 26, 1999	22.50	22.88	22.38	22.81
2406	NYSE	SR	Wed, Aug 25, 1999	22.00	22.50	22.00	22.38
2405	NYSE	SR	Tue, Aug 24, 1999	22.13	22.25	22.06	22.13
2404	NYSE	SR	Mon, Aug 23, 1999	22.00	22.25	21.81	22.25
2403	NYSE	SR	Fri, Aug 20, 1999	21.75	22.00	21.75	22.00
2402	NYSE	SR	Thu, Aug 19, 1999	21.69	22.00	21.69	21.88
2401	NYSE	SR	Wed, Aug 18, 1999	21.75	21.94	21.56	21.63
2400	NYSE	SR	Tue, Aug 17, 1999	22.00	22.00	21.56	21.63
2399	NYSE	SR	Mon, Aug 16, 1999	22.38	22.38	21.69	21.75
2398	NYSE	SR	Fri, Aug 13, 1999	22.56	22.56	22.25	22.38
2397	NYSE	SR	Thu, Aug 12, 1999	22.56	22.94	22.50	22.63
2396	NYSE	SR	Wed, Aug 11, 1999	22.31	22.63	21.88	22.63
2395	NYSE	SR	Tue, Aug 10, 1999	22.88	23.25	22.13	22.50
2394	NYSE	SR	Mon, Aug 9, 1999	23.31	23.31	22.75	22.75
2393	NYSE	SR	Fri, Aug 6, 1999	23.13	23.38	23.13	23.38
2392	NYSE	SR	Thu, Aug 5, 1999	23.44	23.44	22.75	23.25
2391	NYSE	SR	Wed, Aug 4, 1999	23.38	23.56	23.38	23.56
2390	NYSE	SR	Tue, Aug 3, 1999	23.38	23.75	23.38	23.44
2389	NYSE	SR	Mon, Aug 2, 1999	23.38	23.50	23.38	23.44
2388	NYSE	SR	Fri, Jul 30, 1999	23.44	23.69	23.38	23.44
2387	NYSE	SR	Thu, Jul 29, 1999	23.38	23.56	23.38	23.44
2386	NYSE	SR	Wed, Jul 28, 1999	23.00	23.63	23.00	23.50
2385	NYSE	SR	Tue, Jul 27, 1999	23.06	23.25	23.00	23.13
2384	NYSE	SR	Mon, Jul 26, 1999	23.50	23.63	23.00	23.13
2383	NYSE	SR	Fri, Jul 23, 1999	23.13	23.63	23.13	23.63
2382	NYSE	SR	Thu, Jul 22, 1999	23.25	23.44	23.13	23.31
2381	NYSE	SR	Wed, Jul 21, 1999	23.25	23.38	23.13	23.31
2380	NYSE	SR	Tue, Jul 20, 1999	23.44	23.50	23.25	23.38
2379	NYSE	SR	Mon, Jul 19, 1999	23.63	23.75	23.38	23.50
2378	NYSE	SR	Fri, Jul 16, 1999	23.38	23.63	23.25	23.38
2377	NYSE	SR	Thu, Jul 15, 1999	23.38	23.50	23.31	23.50
2376	NYSE	SR	Wed, Jul 14, 1999	23.31	23.50	23.31	23.50
2375	NYSE	SR	Tue, Jul 13, 1999	23.38	23.44	23.25	23.38
2374	NYSE	SR	Mon, Jul 12, 1999	23.25	23.44	23.13	23.44
2373	NYSE	SR	Fri, Jul 9, 1999	23.31	23.50	23.19	23.38
2372	NYSE	SR	Thu, Jul 8, 1999	23.38	23.44	23.13	23.25
2371	NYSE	SR	Wed, Jul 7, 1999	23.31	23.38	23.19	23.31
2370	NYSE	SR	Tue, Jul 6, 1999	23.63	23.63	23.38	23.38
2369	NYSE	SR	Fri, Jul 2, 1999	23.06	23.63	23.06	23.50
2368	NYSE	SR	Thu, Jul 1, 1999	23.31	23.50	23.00	23.19
2367	NYSE	SR	Wed, Jun 30, 1999	23.50	23.56	23.19	23.25
2366	NYSE	SR	Tue, Jun 29, 1999	23.38	23.63	22.75	23.38
2365	NYSE	SR	Mon, Jun 28, 1999	22.63	23.63	22.63	23.44
2364	NYSE	SR	Fri, Jun 25, 1999	22.50	22.50	22.13	22.44
2363	NYSE	SR	Thu, Jun 24, 1999	22.31	22.75	22.25	22.63
2362	NYSE	SR	Wed, Jun 23, 1999	22.81	22.84	22.44	22.44
2361	NYSE	SR	Tue, Jun 22, 1999	23.00	23.13	22.44	22.94
2360	NYSE	SR	Mon, Jun 21, 1999	23.44	23.44	22.75	23.25
2359	NYSE	SR	Fri, Jun 18, 1999	22.69	23.44	22.00	23.44
2358	NYSE	SR	Thu, Jun 17, 1999	22.44	23.00	22.38	22.69
2357	NYSE	SR	Wed, Jun 16, 1999	22.63	22.69	22.31	22.69
2356	NYSE	SR	Tue, Jun 15, 1999	22.00	22.63	22.00	22.44
2355	NYSE	SR	Mon, Jun 14, 1999	22.13	22.38	21.88	22.19
2354	NYSE	SR	Fri, Jun 11, 1999	21.56	22.00	21.56	22.00
2353	NYSE	SR	Thu, Jun 10, 1999	21.75	22.00	21.50	21.63
2352	NYSE	SR	Wed, Jun 9, 1999	22.13	22.25	21.56	21.69
2351	NYSE	SR	Tue, Jun 8, 1999	22.19	22.38	22.00	22.38
2350	NYSE	SR	Mon, Jun 7, 1999	22.19	22.19	21.75	22.19
2349	NYSE	SR	Fri, Jun 4, 1999	22.19	22.19	21.75	22.06
2348	NYSE	SR	Thu, Jun 3, 1999	21.94	22.13	21.81	22.13
2347	NYSE	SR	Wed, Jun 2, 1999	21.63	21.88	21.63	21.81
2346	NYSE	SR	Tue, Jun 1, 1999	21.94	22.00	21.56	21.75
2345	NYSE	SR	Fri, May 28, 1999	21.75	22.06	21.75	22.06
2344	NYSE	SR	Thu, May 27, 1999	21.94	22.00	21.75	21.75
2343	NYSE	SR	Wed, May 26, 1999	21.56	21.94	21.44	21.94
2342	NYSE	SR	Tue, May 25, 1999	21.56	21.63	21.38	21.50
2341	NYSE	SR	Mon, May 24, 1999	21.13	21.63	20.81	21.31
2340	NYSE	SR	Fri, May 21, 1999	21.63	22.13	21.13	21.19
2339	NYSE	SR	Thu, May 20, 1999	21.75	22.00	21.50	21.75
2338	NYSE	SR	Wed, May 19, 1999	21.88	22.06	21.50	21.88
2337	NYSE	SR	Tue, May 18, 1999	21.88	22.25	21.88	22.13
2336	NYSE	SR	Mon, May 17, 1999	22.00	22.13	21.75	22.00
2335	NYSE	SR	Fri, May 14, 1999	21.88	22.25	21.69	22.13
2334	NYSE	SR	Thu, May 13, 1999	21.69	22.38	21.44	22.19
2333	NYSE	SR	Wed, May 12, 1999	21.31	21.69	21.31	21.63
2332	NYSE	SR	Tue, May 11, 1999	21.38	21.75	21.00	21.56
2331	NYSE	SR	Mon, May 10, 1999	21.00	21.50	20.81	21.44
2330	NYSE	SR	Fri, May 7, 1999	20.63	20.75	20.38	20.63
2329	NYSE	SR	Thu, May 6, 1999	21.31	21.50	20.63	20.75
2328	NYSE	SR	Wed, May 5, 1999	20.38	21.13	20.25	21.13
2327	NYSE	SR	Tue, May 4, 1999	20.56	20.56	20.25	20.25
2326	NYSE	SR	Mon, May 3, 1999	20.25	20.38	20.13	20.31
2325	NYSE	SR	Fri, Apr 30, 1999	20.19	20.31	20.00	20.19
2324	NYSE	SR	Thu, Apr 29, 1999	20.63	20.63	20.13	20.19
2323	NYSE	SR	Wed, Apr 28, 1999	20.75	20.88	20.56	20.56
2322	NYSE	SR	Tue, Apr 27, 1999	20.94	21.13	20.56	20.75
2321	NYSE	SR	Mon, Apr 26, 1999	21.13	21.31	20.88	20.88
2320	NYSE	SR	Fri, Apr 23, 1999	20.94	21.31	20.75	21.25
2319	NYSE	SR	Thu, Apr 22, 1999	20.44	21.00	20.13	20.94
2318	NYSE	SR	Wed, Apr 21, 1999	20.56	20.63	20.31	20.38
2317	NYSE	SR	Tue, Apr 20, 1999	20.63	20.63	20.25	20.44
2316	NYSE	SR	Mon, Apr 19, 1999	20.50	20.88	20.50	20.69
2315	NYSE	SR	Fri, Apr 16, 1999	20.50	20.69	20.44	20.50
2314	NYSE	SR	Thu, Apr 15, 1999	20.50	20.75	20.44	20.50
2313	NYSE	SR	Wed, Apr 14, 1999	20.75	20.81	20.50	20.50
2312	NYSE	SR	Tue, Apr 13, 1999	20.81	21.00	20.81	20.81
2311	NYSE	SR	Mon, Apr 12, 1999	20.44	20.88	20.44	20.88
2310	NYSE	SR	Fri, Apr 9, 1999	20.25	20.56	20.13	20.56
2309	NYSE	SR	Thu, Apr 8, 1999	20.50	20.69	20.38	20.38
2308	NYSE	SR	Wed, Apr 7, 1999	20.88	20.88	20.63	20.63
2307	NYSE	SR	Tue, Apr 6, 1999	20.69	20.88	20.50	20.75
2306	NYSE	SR	Mon, Apr 5, 1999	21.00	21.00	20.50	20.75
2305	NYSE	SR	Thu, Apr 1, 1999	20.94	21.00	20.75	20.88
2304	NYSE	SR	Wed, Mar 31, 1999	21.19	21.19	20.63	20.94
2303	NYSE	SR	Tue, Mar 30, 1999	20.88	21.25	20.88	21.19
2302	NYSE	SR	Mon, Mar 29, 1999	21.00	21.25	20.81	20.88
2301	NYSE	SR	Fri, Mar 26, 1999	21.00	21.13	20.88	20.94
2300	NYSE	SR	Thu, Mar 25, 1999	21.38	21.38	21.06	21.25
2299	NYSE	SR	Wed, Mar 24, 1999	21.00	21.25	20.75	21.25
2298	NYSE	SR	Tue, Mar 23, 1999	21.06	21.06	20.75	21.00
2297	NYSE	SR	Mon, Mar 22, 1999	21.06	21.25	21.00	21.13
2296	NYSE	SR	Fri, Mar 19, 1999	20.88	21.06	20.63	21.00
2295	NYSE	SR	Thu, Mar 18, 1999	21.25	21.25	20.88	21.00
2294	NYSE	SR	Wed, Mar 17, 1999	20.88	21.38	20.75	21.25
2293	NYSE	SR	Tue, Mar 16, 1999	22.56	22.56	20.75	21.00
2292	NYSE	SR	Mon, Mar 15, 1999	22.50	22.69	22.44	22.69
2291	NYSE	SR	Fri, Mar 12, 1999	22.56	22.56	22.38	22.50
2290	NYSE	SR	Thu, Mar 11, 1999	22.25	22.63	22.25	22.63
2289	NYSE	SR	Wed, Mar 10, 1999	22.50	22.50	22.31	22.31
2288	NYSE	SR	Tue, Mar 9, 1999	22.75	22.94	22.44	22.50
2287	NYSE	SR	Mon, Mar 8, 1999	23.56	23.69	23.00	23.00
2286	NYSE	SR	Fri, Mar 5, 1999	23.38	23.44	23.25	23.38
2285	NYSE	SR	Thu, Mar 4, 1999	23.44	23.44	23.13	23.25
2284	NYSE	SR	Wed, Mar 3, 1999	23.31	23.50	23.31	23.50
2283	NYSE	SR	Tue, Mar 2, 1999	23.38	23.50	23.25	23.38
2282	NYSE	SR	Mon, Mar 1, 1999	22.94	23.50	22.88	23.44
2281	NYSE	SR	Fri, Feb 26, 1999	22.63	23.13	22.56	23.00
2280	NYSE	SR	Thu, Feb 25, 1999	23.25	23.25	22.38	22.50
2279	NYSE	SR	Wed, Feb 24, 1999	23.94	24.03	23.25	23.25
2278	NYSE	SR	Tue, Feb 23, 1999	24.13	24.19	23.81	24.00
2277	NYSE	SR	Mon, Feb 22, 1999	23.63	24.00	23.63	24.00
2276	NYSE	SR	Fri, Feb 19, 1999	23.88	23.88	23.44	23.63
2275	NYSE	SR	Thu, Feb 18, 1999	23.63	23.75	23.50	23.75
2274	NYSE	SR	Wed, Feb 17, 1999	23.31	23.69	23.25	23.63
2273	NYSE	SR	Tue, Feb 16, 1999	23.19	23.56	23.19	23.56
2272	NYSE	SR	Fri, Feb 12, 1999	23.50	23.56	23.25	23.31
2271	NYSE	SR	Thu, Feb 11, 1999	23.50	23.63	23.44	23.56
2270	NYSE	SR	Wed, Feb 10, 1999	23.44	23.63	23.38	23.56
2269	NYSE	SR	Tue, Feb 9, 1999	23.50	23.63	23.50	23.56
2268	NYSE	SR	Mon, Feb 8, 1999	23.81	23.94	23.44	23.50
2267	NYSE	SR	Fri, Feb 5, 1999	23.94	24.00	23.81	23.88
2266	NYSE	SR	Thu, Feb 4, 1999	23.75	24.13	23.69	24.00
2265	NYSE	SR	Wed, Feb 3, 1999	23.19	23.75	23.19	23.75
2264	NYSE	SR	Tue, Feb 2, 1999	23.25	23.25	22.94	23.25
2263	NYSE	SR	Mon, Feb 1, 1999	23.44	23.56	22.94	23.13
2262	NYSE	SR	Fri, Jan 29, 1999	23.94	23.94	23.50	23.56
2261	NYSE	SR	Thu, Jan 28, 1999	23.44	24.13	23.44	23.94
2260	NYSE	SR	Wed, Jan 27, 1999	24.13	24.13	23.44	23.50
2259	NYSE	SR	Tue, Jan 26, 1999	23.94	24.19	23.94	24.19
2258	NYSE	SR	Mon, Jan 25, 1999	24.31	24.31	23.69	24.00
2257	NYSE	SR	Fri, Jan 22, 1999	24.38	24.50	24.31	24.38
2256	NYSE	SR	Thu, Jan 21, 1999	24.56	24.75	24.44	24.50
2255	NYSE	SR	Wed, Jan 20, 1999	24.69	24.69	24.50	24.50
2254	NYSE	SR	Tue, Jan 19, 1999	24.63	24.88	24.56	24.63
2253	NYSE	SR	Fri, Jan 15, 1999	24.56	24.94	24.56	24.75
2252	NYSE	SR	Thu, Jan 14, 1999	24.81	24.94	24.63	24.63
2251	NYSE	SR	Wed, Jan 13, 1999	24.69	24.94	24.50	24.88
2250	NYSE	SR	Tue, Jan 12, 1999	24.88	24.94	24.75	24.81
2249	NYSE	SR	Mon, Jan 11, 1999	25.31	25.31	24.88	24.94
2248	NYSE	SR	Fri, Jan 8, 1999	25.63	25.63	25.00	25.38
2247	NYSE	SR	Thu, Jan 7, 1999	26.25	26.25	25.75	25.75
2246	NYSE	SR	Wed, Jan 6, 1999	26.69	26.69	26.38	26.38
2245	NYSE	SR	Tue, Jan 5, 1999	26.94	26.94	26.63	26.75
2244	NYSE	SR	Mon, Jan 4, 1999	26.75	27.00	26.63	26.88
2243	NYSE	SR	Thu, Dec 31, 1998	26.94	26.94	26.69	26.75
2242	NYSE	SR	Wed, Dec 30, 1998	26.69	27.00	26.63	26.81
2241	NYSE	SR	Tue, Dec 29, 1998	26.75	26.75	26.56	26.75
2240	NYSE	SR	Mon, Dec 28, 1998	26.13	26.75	26.13	26.75
2239	NYSE	SR	Thu, Dec 24, 1998	26.56	26.56	26.00	26.13
2238	NYSE	SR	Wed, Dec 23, 1998	26.44	26.75	26.19	26.69
2237	NYSE	SR	Tue, Dec 22, 1998	25.88	26.31	25.88	26.31
2236	NYSE	SR	Mon, Dec 21, 1998	25.38	26.00	25.31	26.00
2235	NYSE	SR	Fri, Dec 18, 1998	25.31	25.69	25.31	25.50
2234	NYSE	SR	Thu, Dec 17, 1998	24.75	25.19	24.75	25.19
2233	NYSE	SR	Wed, Dec 16, 1998	24.88	24.88	24.63	24.88
2232	NYSE	SR	Tue, Dec 15, 1998	24.63	25.00	24.63	25.00
2231	NYSE	SR	Mon, Dec 14, 1998	25.00	25.00	24.63	24.69
2230	NYSE	SR	Fri, Dec 11, 1998	25.38	25.38	25.00	25.00
2229	NYSE	SR	Thu, Dec 10, 1998	25.56	25.63	25.31	25.44
2228	NYSE	SR	Wed, Dec 9, 1998	25.50	25.75	25.44	25.50
2227	NYSE	SR	Tue, Dec 8, 1998	25.81	26.00	25.63	25.81
2226	NYSE	SR	Mon, Dec 7, 1998	25.56	26.00	25.56	25.88
2225	NYSE	SR	Fri, Dec 4, 1998	26.38	26.38	24.75	25.44
2224	NYSE	SR	Thu, Dec 3, 1998	26.38	26.88	26.31	26.50
2223	NYSE	SR	Wed, Dec 2, 1998	26.00	26.50	25.94	26.31
2222	NYSE	SR	Tue, Dec 1, 1998	25.06	26.00	25.06	26.00
2221	NYSE	SR	Mon, Nov 30, 1998	25.31	25.38	25.00	25.06
2220	NYSE	SR	Fri, Nov 27, 1998	25.44	25.63	25.44	25.44
2219	NYSE	SR	Wed, Nov 25, 1998	25.38	25.44	25.31	25.44
2218	NYSE	SR	Tue, Nov 24, 1998	25.44	25.56	25.38	25.50
2217	NYSE	SR	Mon, Nov 23, 1998	25.19	25.50	25.19	25.44
2216	NYSE	SR	Fri, Nov 20, 1998	24.81	25.13	24.81	25.06
2215	NYSE	SR	Thu, Nov 19, 1998	24.94	25.13	24.88	24.88
2214	NYSE	SR	Wed, Nov 18, 1998	24.81	25.06	24.63	25.06
2213	NYSE	SR	Tue, Nov 17, 1998	24.63	24.75	24.50	24.69
2212	NYSE	SR	Mon, Nov 16, 1998	25.13	25.13	24.44	24.63
2211	NYSE	SR	Fri, Nov 13, 1998	25.00	25.00	24.63	24.63
2210	NYSE	SR	Thu, Nov 12, 1998	25.00	25.06	24.88	25.00
2209	NYSE	SR	Wed, Nov 11, 1998	25.50	25.50	25.06	25.06
2208	NYSE	SR	Tue, Nov 10, 1998	25.69	25.75	25.38	25.38
2207	NYSE	SR	Mon, Nov 9, 1998	25.88	25.94	25.50	25.69
2206	NYSE	SR	Fri, Nov 6, 1998	25.75	25.94	25.75	25.88
2205	NYSE	SR	Thu, Nov 5, 1998	25.88	26.06	25.75	25.94
2204	NYSE	SR	Wed, Nov 4, 1998	26.00	26.00	25.88	25.94
2203	NYSE	SR	Tue, Nov 3, 1998	25.75	25.94	25.75	25.94
2202	NYSE	SR	Mon, Nov 2, 1998	25.50	25.88	25.50	25.88
2201	NYSE	SR	Fri, Oct 30, 1998	25.75	26.00	25.44	25.63
2200	NYSE	SR	Thu, Oct 29, 1998	25.50	25.56	25.38	25.50
2199	NYSE	SR	Wed, Oct 28, 1998	25.38	25.56	25.31	25.56
2198	NYSE	SR	Tue, Oct 27, 1998	25.19	25.38	25.06	25.31
2197	NYSE	SR	Mon, Oct 26, 1998	25.06	25.31	25.06	25.31
2196	NYSE	SR	Fri, Oct 23, 1998	25.13	25.25	25.00	25.13
2195	NYSE	SR	Thu, Oct 22, 1998	24.69	25.13	24.69	25.06
2194	NYSE	SR	Wed, Oct 21, 1998	25.31	25.31	24.56	24.69
2193	NYSE	SR	Tue, Oct 20, 1998	25.44	25.56	25.38	25.38
2192	NYSE	SR	Mon, Oct 19, 1998	25.50	25.81	25.50	25.56
2191	NYSE	SR	Fri, Oct 16, 1998	25.31	25.50	25.31	25.38
2190	NYSE	SR	Thu, Oct 15, 1998	25.50	25.69	25.31	25.38
2189	NYSE	SR	Wed, Oct 14, 1998	25.19	25.63	24.88	25.44
2188	NYSE	SR	Tue, Oct 13, 1998	25.13	25.25	24.88	25.25
2187	NYSE	SR	Mon, Oct 12, 1998	24.81	25.13	24.81	25.13
2186	NYSE	SR	Fri, Oct 9, 1998	25.00	25.25	24.81	24.94
2185	NYSE	SR	Thu, Oct 8, 1998	24.94	25.50	24.88	25.13
2184	NYSE	SR	Wed, Oct 7, 1998	23.94	25.94	23.94	24.81
2183	NYSE	SR	Tue, Oct 6, 1998	23.94	24.06	23.63	23.94
2182	NYSE	SR	Mon, Oct 5, 1998	23.75	24.00	23.63	23.94
2181	NYSE	SR	Fri, Oct 2, 1998	23.75	24.00	23.44	23.63
2180	NYSE	SR	Thu, Oct 1, 1998	23.06	23.63	23.00	23.63
2179	NYSE	SR	Wed, Sep 30, 1998	23.25	23.25	22.94	23.06
2178	NYSE	SR	Tue, Sep 29, 1998	23.44	23.44	23.00	23.44
2177	NYSE	SR	Mon, Sep 28, 1998	23.63	23.63	23.38	23.44
2176	NYSE	SR	Fri, Sep 25, 1998	23.81	23.81	23.50	23.50
2175	NYSE	SR	Thu, Sep 24, 1998	24.19	24.19	23.75	23.75
2174	NYSE	SR	Wed, Sep 23, 1998	24.19	24.19	24.13	24.19
2173	NYSE	SR	Tue, Sep 22, 1998	24.25	24.31	23.88	24.06
2172	NYSE	SR	Mon, Sep 21, 1998	23.69	24.13	23.63	24.13
2171	NYSE	SR	Fri, Sep 18, 1998	23.50	23.63	23.44	23.63
2170	NYSE	SR	Thu, Sep 17, 1998	23.50	23.50	23.25	23.25
2169	NYSE	SR	Wed, Sep 16, 1998	23.50	23.50	23.38	23.50
2168	NYSE	SR	Tue, Sep 15, 1998	23.06	23.50	23.06	23.50
2167	NYSE	SR	Mon, Sep 14, 1998	23.19	23.25	23.06	23.06
2166	NYSE	SR	Fri, Sep 11, 1998	23.31	23.44	23.13	23.25
2165	NYSE	SR	Thu, Sep 10, 1998	23.00	23.44	22.88	23.38
2164	NYSE	SR	Wed, Sep 9, 1998	22.88	23.13	22.88	22.94
2163	NYSE	SR	Tue, Sep 8, 1998	23.13	23.38	23.13	23.31
2162	NYSE	SR	Fri, Sep 4, 1998	22.63	22.94	22.63	22.88
2161	NYSE	SR	Thu, Sep 3, 1998	22.88	23.00	22.63	22.63
2160	NYSE	SR	Wed, Sep 2, 1998	23.13	23.13	22.81	23.00
2159	NYSE	SR	Tue, Sep 1, 1998	22.38	23.06	22.38	23.06
2158	NYSE	SR	Mon, Aug 31, 1998	22.81	22.81	22.50	22.63
2157	NYSE	SR	Fri, Aug 28, 1998	22.75	22.88	22.75	22.75
2156	NYSE	SR	Thu, Aug 27, 1998	22.81	22.94	22.75	22.75
2155	NYSE	SR	Wed, Aug 26, 1998	22.75	23.00	22.75	22.94
2154	NYSE	SR	Tue, Aug 25, 1998	22.94	23.00	22.75	22.75
2153	NYSE	SR	Mon, Aug 24, 1998	23.00	23.13	22.75	22.75
2152	NYSE	SR	Fri, Aug 21, 1998	22.38	22.88	22.38	22.88
2151	NYSE	SR	Thu, Aug 20, 1998	23.63	23.81	23.56	23.75
2150	NYSE	SR	Wed, Aug 19, 1998	23.50	23.81	23.50	23.75
2149	NYSE	SR	Tue, Aug 18, 1998	23.00	23.63	23.00	23.63
2148	NYSE	SR	Mon, Aug 17, 1998	23.00	23.19	22.75	23.00
2147	NYSE	SR	Fri, Aug 14, 1998	22.88	23.06	22.88	23.00
2146	NYSE	SR	Thu, Aug 13, 1998	23.00	23.13	22.75	22.81
2145	NYSE	SR	Wed, Aug 12, 1998	22.94	23.19	22.94	23.00
2144	NYSE	SR	Tue, Aug 11, 1998	23.00	23.13	22.94	23.00
2143	NYSE	SR	Mon, Aug 10, 1998	23.13	23.19	23.00	23.06
2142	NYSE	SR	Fri, Aug 7, 1998	22.88	23.50	22.88	23.00
2141	NYSE	SR	Thu, Aug 6, 1998	22.94	22.94	22.75	22.88
2140	NYSE	SR	Wed, Aug 5, 1998	22.88	23.00	22.75	23.00
2139	NYSE	SR	Tue, Aug 4, 1998	23.13	23.13	23.00	23.00
2138	NYSE	SR	Mon, Aug 3, 1998	23.25	23.25	22.94	23.00
2137	NYSE	SR	Fri, Jul 31, 1998	23.38	23.44	23.31	23.31
2136	NYSE	SR	Thu, Jul 30, 1998	23.31	23.44	23.31	23.38
2135	NYSE	SR	Wed, Jul 29, 1998	23.06	23.38	23.06	23.31
2134	NYSE	SR	Tue, Jul 28, 1998	23.44	23.44	23.25	23.44
2133	NYSE	SR	Mon, Jul 27, 1998	23.50	23.56	23.38	23.38
2132	NYSE	SR	Fri, Jul 24, 1998	23.81	23.81	23.56	23.56
2131	NYSE	SR	Thu, Jul 23, 1998	24.13	24.13	23.75	23.81
2130	NYSE	SR	Wed, Jul 22, 1998	24.63	24.63	24.25	24.25
2129	NYSE	SR	Tue, Jul 21, 1998	24.63	24.63	24.56	24.63
2128	NYSE	SR	Mon, Jul 20, 1998	24.75	24.75	24.63	24.75
2127	NYSE	SR	Fri, Jul 17, 1998	24.38	24.63	24.31	24.63
2126	NYSE	SR	Thu, Jul 16, 1998	24.63	24.69	24.38	24.44
2125	NYSE	SR	Wed, Jul 15, 1998	24.63	24.75	24.50	24.69
2124	NYSE	SR	Tue, Jul 14, 1998	24.81	24.88	24.63	24.69
2123	NYSE	SR	Mon, Jul 13, 1998	24.44	24.56	24.44	24.56
2122	NYSE	SR	Fri, Jul 10, 1998	24.31	24.56	24.31	24.50
2121	NYSE	SR	Thu, Jul 9, 1998	24.50	24.50	24.38	24.44
2120	NYSE	SR	Wed, Jul 8, 1998	24.31	24.44	24.31	24.44
2119	NYSE	SR	Tue, Jul 7, 1998	24.56	24.63	24.25	24.38
2118	NYSE	SR	Mon, Jul 6, 1998	24.75	25.00	24.50	24.50
2117	NYSE	SR	Thu, Jul 2, 1998	24.88	25.00	24.63	24.88
2116	NYSE	SR	Wed, Jul 1, 1998	24.50	24.75	24.50	24.75
2115	NYSE	SR	Tue, Jun 30, 1998	24.56	24.69	24.50	24.50
2114	NYSE	SR	Mon, Jun 29, 1998	24.25	24.50	24.25	24.44
2113	NYSE	SR	Fri, Jun 26, 1998	24.63	24.63	24.25	24.25
2112	NYSE	SR	Thu, Jun 25, 1998	24.31	24.38	24.31	24.38
2111	NYSE	SR	Wed, Jun 24, 1998	24.25	24.56	24.25	24.44
2110	NYSE	SR	Tue, Jun 23, 1998	24.63	24.63	24.31	24.31
2109	NYSE	SR	Mon, Jun 22, 1998	24.19	24.50	24.19	24.50
2108	NYSE	SR	Fri, Jun 19, 1998	24.38	24.38	24.19	24.19
2107	NYSE	SR	Thu, Jun 18, 1998	24.50	24.50	24.25	24.25
2106	NYSE	SR	Wed, Jun 17, 1998	24.63	24.75	24.50	24.63
2105	NYSE	SR	Tue, Jun 16, 1998	24.38	24.69	24.38	24.56
2104	NYSE	SR	Mon, Jun 15, 1998	24.00	24.50	24.00	24.38
2103	NYSE	SR	Fri, Jun 12, 1998	23.88	24.00	23.88	24.00
2102	NYSE	SR	Thu, Jun 11, 1998	23.88	23.94	23.75	23.88
2101	NYSE	SR	Wed, Jun 10, 1998	24.31	24.38	24.00	24.00
2100	NYSE	SR	Tue, Jun 9, 1998	24.50	24.50	24.19	24.38
2099	NYSE	SR	Mon, Jun 8, 1998	24.75	24.88	24.50	24.63
2098	NYSE	SR	Fri, Jun 5, 1998	24.44	24.63	24.44	24.50
2097	NYSE	SR	Thu, Jun 4, 1998	24.38	24.50	24.38	24.38
2096	NYSE	SR	Wed, Jun 3, 1998	25.00	25.00	24.38	24.38
2095	NYSE	SR	Tue, Jun 2, 1998	24.81	24.94	24.50	24.56
2094	NYSE	SR	Mon, Jun 1, 1998	24.63	24.94	24.63	24.81
2093	NYSE	SR	Fri, May 29, 1998	24.13	24.75	24.13	24.75
2092	NYSE	SR	Thu, May 28, 1998	23.25	24.13	23.25	24.06
2091	NYSE	SR	Wed, May 27, 1998	23.25	23.56	23.25	23.25
2090	NYSE	SR	Tue, May 26, 1998	23.25	23.50	23.19	23.25
2089	NYSE	SR	Fri, May 22, 1998	23.31	23.38	23.25	23.25
2088	NYSE	SR	Thu, May 21, 1998	23.13	23.50	23.06	23.44
2087	NYSE	SR	Wed, May 20, 1998	23.13	23.25	23.13	23.25
2086	NYSE	SR	Tue, May 19, 1998	23.00	23.19	23.00	23.19
2085	NYSE	SR	Mon, May 18, 1998	23.19	23.25	23.00	23.00
2084	NYSE	SR	Fri, May 15, 1998	23.25	23.31	23.06	23.13
2083	NYSE	SR	Thu, May 14, 1998	23.00	23.25	23.00	23.13
2082	NYSE	SR	Wed, May 13, 1998	23.19	23.25	23.06	23.13
2081	NYSE	SR	Tue, May 12, 1998	23.13	23.38	22.94	23.06
2080	NYSE	SR	Mon, May 11, 1998	23.25	23.50	23.13	23.25
2079	NYSE	SR	Fri, May 8, 1998	23.63	23.69	23.13	23.13
2078	NYSE	SR	Thu, May 7, 1998	24.00	24.00	23.50	23.50
2077	NYSE	SR	Wed, May 6, 1998	24.13	24.13	24.00	24.00
2076	NYSE	SR	Tue, May 5, 1998	24.38	24.50	24.13	24.13
2075	NYSE	SR	Mon, May 4, 1998	24.38	24.50	24.25	24.38
2074	NYSE	SR	Fri, May 1, 1998	24.63	24.63	24.38	24.50
2073	NYSE	SR	Thu, Apr 30, 1998	24.25	24.75	24.13	24.75
2072	NYSE	SR	Wed, Apr 29, 1998	24.06	24.25	24.00	24.25
2071	NYSE	SR	Tue, Apr 28, 1998	24.00	24.25	24.00	24.06
2070	NYSE	SR	Mon, Apr 27, 1998	24.13	24.13	24.00	24.00
2069	NYSE	SR	Fri, Apr 24, 1998	24.31	24.31	24.19	24.25
2068	NYSE	SR	Thu, Apr 23, 1998	24.63	24.63	24.25	24.38
2067	NYSE	SR	Wed, Apr 22, 1998	24.38	24.63	24.38	24.50
2066	NYSE	SR	Tue, Apr 21, 1998	24.63	24.63	24.38	24.44
2065	NYSE	SR	Mon, Apr 20, 1998	24.50	24.63	24.50	24.56
2064	NYSE	SR	Fri, Apr 17, 1998	24.50	24.63	24.50	24.50
2063	NYSE	SR	Thu, Apr 16, 1998	24.19	24.63	24.19	24.63
2062	NYSE	SR	Wed, Apr 15, 1998	24.69	24.69	24.13	24.19
2061	NYSE	SR	Tue, Apr 14, 1998	24.94	25.00	24.56	24.63
2060	NYSE	SR	Mon, Apr 13, 1998	24.56	25.00	24.56	25.00
2059	NYSE	SR	Thu, Apr 9, 1998	24.81	24.94	24.50	24.56
2058	NYSE	SR	Wed, Apr 8, 1998	24.75	24.94	24.69	24.81
2057	NYSE	SR	Tue, Apr 7, 1998	24.81	24.94	24.63	24.63
2056	NYSE	SR	Mon, Apr 6, 1998	24.94	25.00	24.75	24.88
2055	NYSE	SR	Fri, Apr 3, 1998	25.31	25.31	24.94	25.00
2054	NYSE	SR	Thu, Apr 2, 1998	25.25	25.44	25.25	25.31
2053	NYSE	SR	Wed, Apr 1, 1998	25.06	25.25	25.06	25.13
2052	NYSE	SR	Tue, Mar 31, 1998	24.88	25.13	24.88	25.06
2051	NYSE	SR	Mon, Mar 30, 1998	24.63	24.88	24.63	24.75
2050	NYSE	SR	Fri, Mar 27, 1998	25.00	25.13	24.50	24.50
2049	NYSE	SR	Thu, Mar 26, 1998	24.75	24.94	24.75	24.75
2048	NYSE	SR	Wed, Mar 25, 1998	25.00	25.00	24.75	24.88
2047	NYSE	SR	Tue, Mar 24, 1998	24.88	25.00	24.63	24.75
2046	NYSE	SR	Mon, Mar 23, 1998	24.75	24.94	24.63	24.88
2045	NYSE	SR	Fri, Mar 20, 1998	24.56	24.88	24.56	24.75
2044	NYSE	SR	Thu, Mar 19, 1998	24.56	24.63	24.19	24.50
2043	NYSE	SR	Wed, Mar 18, 1998	24.25	24.63	24.19	24.63
2042	NYSE	SR	Tue, Mar 17, 1998	23.94	24.38	23.94	24.38
2041	NYSE	SR	Mon, Mar 16, 1998	23.88	24.19	23.81	24.00
2040	NYSE	SR	Fri, Mar 13, 1998	24.13	24.13	23.88	23.88
2039	NYSE	SR	Thu, Mar 12, 1998	24.38	24.38	24.13	24.13
2038	NYSE	SR	Wed, Mar 11, 1998	23.88	24.50	23.81	24.31
2037	NYSE	SR	Tue, Mar 10, 1998	24.31	24.31	23.81	23.81
2036	NYSE	SR	Mon, Mar 9, 1998	24.19	24.44	24.19	24.44
2035	NYSE	SR	Fri, Mar 6, 1998	24.81	24.94	24.50	24.50
2034	NYSE	SR	Thu, Mar 5, 1998	24.75	24.75	24.69	24.75
2033	NYSE	SR	Wed, Mar 4, 1998	24.75	24.94	24.75	24.81
2032	NYSE	SR	Tue, Mar 3, 1998	24.81	24.94	24.75	24.81
2031	NYSE	SR	Mon, Mar 2, 1998	24.81	24.94	24.81	24.81
2030	NYSE	SR	Fri, Feb 27, 1998	24.81	25.00	24.69	24.81
2029	NYSE	SR	Thu, Feb 26, 1998	24.63	24.75	24.63	24.75
2028	NYSE	SR	Wed, Feb 25, 1998	24.75	24.75	24.63	24.75
2027	NYSE	SR	Tue, Feb 24, 1998	24.81	24.81	24.56	24.56
2026	NYSE	SR	Mon, Feb 23, 1998	24.94	24.94	24.75	24.81
2025	NYSE	SR	Fri, Feb 20, 1998	24.88	25.06	24.81	24.94
2024	NYSE	SR	Thu, Feb 19, 1998	24.88	24.94	24.81	24.88
2023	NYSE	SR	Wed, Feb 18, 1998	24.75	24.88	24.63	24.75
2022	NYSE	SR	Tue, Feb 17, 1998	24.75	24.94	24.56	24.81
2021	NYSE	SR	Fri, Feb 13, 1998	24.81	25.00	24.75	24.81
2020	NYSE	SR	Thu, Feb 12, 1998	24.75	25.00	24.75	24.94
2019	NYSE	SR	Wed, Feb 11, 1998	25.13	25.13	24.88	24.88
2018	NYSE	SR	Tue, Feb 10, 1998	24.94	25.13	24.94	25.06
2017	NYSE	SR	Mon, Feb 9, 1998	24.88	24.94	24.88	24.94
2016	NYSE	SR	Fri, Feb 6, 1998	24.88	24.94	24.88	24.94
2015	NYSE	SR	Thu, Feb 5, 1998	25.06	25.19	24.75	24.88
2014	NYSE	SR	Wed, Feb 4, 1998	25.31	25.38	25.00	25.19
2013	NYSE	SR	Tue, Feb 3, 1998	25.00	25.25	25.00	25.25
2012	NYSE	SR	Mon, Feb 2, 1998	24.94	25.38	24.94	25.13
2011	NYSE	SR	Fri, Jan 30, 1998	24.88	25.06	24.88	24.94
2010	NYSE	SR	Thu, Jan 29, 1998	24.75	25.00	24.75	25.00
2009	NYSE	SR	Wed, Jan 28, 1998	25.63	25.69	24.63	24.69
2008	NYSE	SR	Tue, Jan 27, 1998	25.56	25.94	25.38	25.38
2007	NYSE	SR	Mon, Jan 26, 1998	26.63	26.63	25.56	25.69
2006	NYSE	SR	Fri, Jan 23, 1998	26.69	27.00	26.63	26.75
2005	NYSE	SR	Thu, Jan 22, 1998	25.88	26.63	25.88	26.56
2004	NYSE	SR	Wed, Jan 21, 1998	26.31	26.44	26.00	26.13
2003	NYSE	SR	Tue, Jan 20, 1998	26.50	26.69	26.31	26.31
2002	NYSE	SR	Fri, Jan 16, 1998	26.69	26.94	26.44	26.75
2001	NYSE	SR	Thu, Jan 15, 1998	26.56	26.63	26.44	26.44
2000	NYSE	SR	Wed, Jan 14, 1998	26.00	27.00	26.00	26.75
1999	NYSE	SR	Tue, Jan 13, 1998	26.50	26.63	26.13	26.13
1998	NYSE	SR	Mon, Jan 12, 1998	26.00	26.75	25.69	26.75
1997	NYSE	SR	Fri, Jan 9, 1998	25.75	26.69	25.63	26.19
1996	NYSE	SR	Thu, Jan 8, 1998	25.63	25.81	25.50	25.81
1995	NYSE	SR	Wed, Jan 7, 1998	25.56	25.75	25.50	25.50
1994	NYSE	SR	Tue, Jan 6, 1998	26.13	26.25	25.63	25.63
1993	NYSE	SR	Mon, Jan 5, 1998	26.81	26.81	26.00	26.13
1992	NYSE	SR	Fri, Jan 2, 1998	27.94	27.94	26.94	27.00
1991	NYSE	SR	Wed, Dec 31, 1997	28.50	28.63	27.81	28.06
1990	NYSE	SR	Tue, Dec 30, 1997	28.31	28.50	28.13	28.25
1989	NYSE	SR	Mon, Dec 29, 1997	26.75	28.25	26.75	28.06
1988	NYSE	SR	Fri, Dec 26, 1997	25.88	26.13	25.88	26.00
1987	NYSE	SR	Wed, Dec 24, 1997	25.69	25.75	25.63	25.63
1986	NYSE	SR	Tue, Dec 23, 1997	25.31	25.88	25.25	25.81
1985	NYSE	SR	Mon, Dec 22, 1997	25.06	25.25	25.00	25.19
1984	NYSE	SR	Fri, Dec 19, 1997	24.75	25.00	24.50	24.88
1983	NYSE	SR	Thu, Dec 18, 1997	24.69	25.00	24.69	25.00
1982	NYSE	SR	Wed, Dec 17, 1997	24.63	24.75	24.63	24.63
1981	NYSE	SR	Tue, Dec 16, 1997	24.63	24.75	24.56	24.63
1980	NYSE	SR	Mon, Dec 15, 1997	24.63	24.81	24.63	24.69
1979	NYSE	SR	Fri, Dec 12, 1997	24.63	24.75	24.38	24.69
1978	NYSE	SR	Thu, Dec 11, 1997	24.75	24.88	24.63	24.63
1977	NYSE	SR	Wed, Dec 10, 1997	25.13	25.19	24.81	24.88
1976	NYSE	SR	Tue, Dec 9, 1997	25.19	25.38	25.13	25.13
1975	NYSE	SR	Mon, Dec 8, 1997	25.56	25.56	25.31	25.44
1974	NYSE	SR	Fri, Dec 5, 1997	25.63	25.69	25.56	25.56
1973	NYSE	SR	Thu, Dec 4, 1997	25.50	25.75	25.50	25.69
1972	NYSE	SR	Wed, Dec 3, 1997	25.75	25.88	25.50	25.69
1971	NYSE	SR	Tue, Dec 2, 1997	25.75	25.88	25.63	25.81
1970	NYSE	SR	Mon, Dec 1, 1997	25.75	25.94	25.63	25.75
1969	NYSE	SR	Fri, Nov 28, 1997	25.75	26.06	25.69	25.81
1968	NYSE	SR	Wed, Nov 26, 1997	25.63	25.81	25.50	25.63
1967	NYSE	SR	Tue, Nov 25, 1997	25.69	25.69	25.63	25.69
1966	NYSE	SR	Mon, Nov 24, 1997	25.69	25.81	25.63	25.75
1965	NYSE	SR	Fri, Nov 21, 1997	25.63	25.94	25.50	25.56
1964	NYSE	SR	Thu, Nov 20, 1997	25.00	25.50	24.88	25.38
1963	NYSE	SR	Wed, Nov 19, 1997	25.00	25.06	24.75	25.06
1962	NYSE	SR	Tue, Nov 18, 1997	25.19	25.19	24.75	24.94
1961	NYSE	SR	Mon, Nov 17, 1997	24.63	25.13	24.63	25.00
1960	NYSE	SR	Fri, Nov 14, 1997	24.38	24.75	24.25	24.69
1959	NYSE	SR	Thu, Nov 13, 1997	24.06	24.44	24.06	24.38
1958	NYSE	SR	Wed, Nov 12, 1997	24.25	24.44	24.00	24.06
1957	NYSE	SR	Tue, Nov 11, 1997	24.13	24.31	24.13	24.31
1956	NYSE	SR	Mon, Nov 10, 1997	24.25	24.38	24.25	24.25
1955	NYSE	SR	Fri, Nov 7, 1997	23.88	24.00	23.63	24.00
1954	NYSE	SR	Thu, Nov 6, 1997	24.69	24.69	24.06	24.06
1953	NYSE	SR	Wed, Nov 5, 1997	24.75	24.75	24.56	24.56
1952	NYSE	SR	Tue, Nov 4, 1997	24.94	25.00	24.75	24.88
1951	NYSE	SR	Mon, Nov 3, 1997	25.19	25.38	24.88	24.94
1950	NYSE	SR	Fri, Oct 31, 1997	25.13	25.19	24.81	24.94
1949	NYSE	SR	Thu, Oct 30, 1997	25.50	25.50	25.19	25.25
1948	NYSE	SR	Wed, Oct 29, 1997	24.88	25.56	24.88	25.56
1947	NYSE	SR	Tue, Oct 28, 1997	24.38	24.75	24.31	24.75
1946	NYSE	SR	Mon, Oct 27, 1997	25.00	25.00	24.63	24.63
1945	NYSE	SR	Fri, Oct 24, 1997	24.81	25.06	24.81	25.06
1944	NYSE	SR	Thu, Oct 23, 1997	25.00	25.00	24.75	24.88
1943	NYSE	SR	Wed, Oct 22, 1997	25.13	25.38	25.06	25.06
1942	NYSE	SR	Tue, Oct 21, 1997	25.19	25.19	24.94	25.00
1941	NYSE	SR	Mon, Oct 20, 1997	25.31	25.31	25.06	25.13
1940	NYSE	SR	Fri, Oct 17, 1997	25.75	25.94	25.25	25.31
1939	NYSE	SR	Thu, Oct 16, 1997	25.81	25.88	25.81	25.81
1938	NYSE	SR	Wed, Oct 15, 1997	25.88	25.88	25.69	25.81
1937	NYSE	SR	Tue, Oct 14, 1997	26.00	26.06	25.94	25.94
1936	NYSE	SR	Mon, Oct 13, 1997	25.75	26.00	25.75	25.94
1935	NYSE	SR	Fri, Oct 10, 1997	25.25	25.69	25.25	25.63
1934	NYSE	SR	Thu, Oct 9, 1997	25.00	25.50	24.88	25.13
1933	NYSE	SR	Wed, Oct 8, 1997	25.19	25.19	24.81	24.88
1932	NYSE	SR	Tue, Oct 7, 1997	24.63	25.25	24.63	25.19
1931	NYSE	SR	Mon, Oct 6, 1997	24.94	25.19	24.88	25.06
1930	NYSE	SR	Fri, Oct 3, 1997	24.63	24.75	24.50	24.69
1929	NYSE	SR	Thu, Oct 2, 1997	24.69	24.75	24.69	24.75
1928	NYSE	SR	Wed, Oct 1, 1997	24.38	24.56	24.38	24.56
1927	NYSE	SR	Tue, Sep 30, 1997	24.50	24.50	24.19	24.31
1926	NYSE	SR	Mon, Sep 29, 1997	24.31	24.44	24.25	24.38
1925	NYSE	SR	Fri, Sep 26, 1997	24.06	24.19	24.00	24.19
1924	NYSE	SR	Thu, Sep 25, 1997	24.00	24.13	24.00	24.00
1923	NYSE	SR	Wed, Sep 24, 1997	24.13	24.25	24.00	24.13
1922	NYSE	SR	Tue, Sep 23, 1997	24.00	24.19	23.94	24.19
1921	NYSE	SR	Mon, Sep 22, 1997	24.06	24.19	24.00	24.00
1920	NYSE	SR	Fri, Sep 19, 1997	23.75	24.00	23.75	23.94
1919	NYSE	SR	Thu, Sep 18, 1997	23.88	23.88	23.69	23.69
1918	NYSE	SR	Wed, Sep 17, 1997	24.00	24.25	23.63	23.75
1917	NYSE	SR	Tue, Sep 16, 1997	23.75	24.06	23.75	24.00
1916	NYSE	SR	Mon, Sep 15, 1997	23.56	23.75	23.56	23.75
1915	NYSE	SR	Fri, Sep 12, 1997	23.38	23.69	23.31	23.69
1914	NYSE	SR	Thu, Sep 11, 1997	23.25	23.50	23.25	23.38
1913	NYSE	SR	Wed, Sep 10, 1997	23.50	23.75	23.38	23.38
1912	NYSE	SR	Tue, Sep 9, 1997	23.25	23.50	23.25	23.50
1911	NYSE	SR	Mon, Sep 8, 1997	23.69	23.75	23.63	23.63
1910	NYSE	SR	Fri, Sep 5, 1997	23.63	23.81	23.63	23.69
1909	NYSE	SR	Thu, Sep 4, 1997	24.19	24.19	23.63	23.63
1908	NYSE	SR	Wed, Sep 3, 1997	24.13	24.31	24.06	24.06
1907	NYSE	SR	Tue, Sep 2, 1997	24.38	24.44	24.13	24.13
1906	NYSE	SR	Fri, Aug 29, 1997	24.38	24.63	24.25	24.44
1905	NYSE	SR	Thu, Aug 28, 1997	24.56	24.56	24.38	24.44
1904	NYSE	SR	Wed, Aug 27, 1997	24.00	24.31	24.00	24.31
1903	NYSE	SR	Tue, Aug 26, 1997	24.00	24.06	23.88	24.00
1902	NYSE	SR	Mon, Aug 25, 1997	23.88	24.00	23.88	23.88
1901	NYSE	SR	Fri, Aug 22, 1997	23.63	24.00	23.63	24.00
1900	NYSE	SR	Thu, Aug 21, 1997	23.63	23.63	23.50	23.63
1899	NYSE	SR	Wed, Aug 20, 1997	23.38	23.75	23.38	23.75
1898	NYSE	SR	Tue, Aug 19, 1997	23.50	23.63	23.50	23.50
1897	NYSE	SR	Mon, Aug 18, 1997	23.63	23.63	23.50	23.56
1896	NYSE	SR	Fri, Aug 15, 1997	23.63	23.81	23.63	23.63
1895	NYSE	SR	Thu, Aug 14, 1997	23.75	23.75	23.63	23.69
1894	NYSE	SR	Wed, Aug 13, 1997	23.63	23.75	23.63	23.69
1893	NYSE	SR	Tue, Aug 12, 1997	23.63	23.88	23.63	23.75
1892	NYSE	SR	Mon, Aug 11, 1997	23.63	23.69	23.50	23.69
1891	NYSE	SR	Fri, Aug 8, 1997	23.63	23.75	23.50	23.63
1890	NYSE	SR	Thu, Aug 7, 1997	23.63	23.75	23.50	23.50
1889	NYSE	SR	Wed, Aug 6, 1997	23.50	23.63	23.50	23.63
1888	NYSE	SR	Tue, Aug 5, 1997	23.50	23.75	23.50	23.50
1887	NYSE	SR	Mon, Aug 4, 1997	23.38	23.63	23.38	23.63
1886	NYSE	SR	Fri, Aug 1, 1997	23.38	23.50	23.38	23.50
1885	NYSE	SR	Thu, Jul 31, 1997	23.38	23.56	23.38	23.50
1884	NYSE	SR	Wed, Jul 30, 1997	23.38	23.56	23.38	23.38
1883	NYSE	SR	Tue, Jul 29, 1997	23.38	23.44	23.38	23.38
1882	NYSE	SR	Mon, Jul 28, 1997	23.50	23.63	23.38	23.38
1881	NYSE	SR	Fri, Jul 25, 1997	23.50	23.50	23.50	23.50
1880	NYSE	SR	Thu, Jul 24, 1997	23.63	23.63	23.50	23.50
1879	NYSE	SR	Wed, Jul 23, 1997	23.50	23.63	23.50	23.63
1878	NYSE	SR	Tue, Jul 22, 1997	23.38	23.63	23.38	23.50
1877	NYSE	SR	Mon, Jul 21, 1997	23.50	23.56	23.50	23.50
1876	NYSE	SR	Fri, Jul 18, 1997	23.25	23.63	23.19	23.56
1875	NYSE	SR	Thu, Jul 17, 1997	23.31	23.44	23.25	23.31
1874	NYSE	SR	Wed, Jul 16, 1997	23.13	23.44	23.06	23.44
1873	NYSE	SR	Tue, Jul 15, 1997	22.88	23.13	22.81	23.00
1872	NYSE	SR	Mon, Jul 14, 1997	22.63	23.00	22.63	22.94
1871	NYSE	SR	Fri, Jul 11, 1997	22.50	22.75	22.50	22.69
1870	NYSE	SR	Thu, Jul 10, 1997	22.50	22.69	22.25	22.63
1869	NYSE	SR	Wed, Jul 9, 1997	22.50	22.63	22.38	22.50
1868	NYSE	SR	Tue, Jul 8, 1997	22.38	22.56	22.38	22.56
1867	NYSE	SR	Mon, Jul 7, 1997	22.50	22.50	22.38	22.50
1866	NYSE	SR	Thu, Jul 3, 1997	22.25	22.56	22.25	22.50
1865	NYSE	SR	Wed, Jul 2, 1997	22.13	22.19	22.13	22.13
1864	NYSE	SR	Tue, Jul 1, 1997	21.81	21.94	21.63	21.94
1863	NYSE	SR	Mon, Jun 30, 1997	21.94	21.94	21.75	21.75
1862	NYSE	SR	Fri, Jun 27, 1997	21.94	21.94	21.88	21.94
1861	NYSE	SR	Thu, Jun 26, 1997	21.94	21.94	21.88	21.94
1860	NYSE	SR	Wed, Jun 25, 1997	21.94	22.00	21.88	22.00
1859	NYSE	SR	Tue, Jun 24, 1997	22.00	22.00	21.75	22.00
1858	NYSE	SR	Mon, Jun 23, 1997	22.25	22.25	21.88	21.88
1857	NYSE	SR	Fri, Jun 20, 1997	22.13	22.38	22.13	22.25
1856	NYSE	SR	Thu, Jun 19, 1997	22.38	22.63	22.38	22.63
1855	NYSE	SR	Wed, Jun 18, 1997	22.75	22.75	22.50	22.50
1854	NYSE	SR	Tue, Jun 17, 1997	22.75	22.88	22.75	22.88
1853	NYSE	SR	Mon, Jun 16, 1997	23.00	23.13	22.88	22.88
1852	NYSE	SR	Fri, Jun 13, 1997	22.88	23.13	22.75	23.13
1851	NYSE	SR	Thu, Jun 12, 1997	23.00	23.00	22.75	22.75
1850	NYSE	SR	Wed, Jun 11, 1997	22.75	23.00	22.75	23.00
1849	NYSE	SR	Tue, Jun 10, 1997	22.75	23.00	22.75	22.75
1848	NYSE	SR	Mon, Jun 9, 1997	22.38	22.63	22.25	22.63
1847	NYSE	SR	Fri, Jun 6, 1997	22.00	22.63	22.00	22.63
1846	NYSE	SR	Thu, Jun 5, 1997	22.00	22.38	21.88	22.13
1845	NYSE	SR	Wed, Jun 4, 1997	22.00	22.00	21.88	21.88
1844	NYSE	SR	Tue, Jun 3, 1997	21.88	22.13	21.88	22.00
1843	NYSE	SR	Mon, Jun 2, 1997	21.75	22.13	21.63	22.00
1842	NYSE	SR	Fri, May 30, 1997	21.88	22.00	21.63	21.63
1841	NYSE	SR	Thu, May 29, 1997	21.88	22.00	21.88	21.88
1840	NYSE	SR	Wed, May 28, 1997	22.13	22.13	21.88	22.00
1839	NYSE	SR	Tue, May 27, 1997	22.25	22.25	22.13	22.13
1838	NYSE	SR	Fri, May 23, 1997	21.63	22.25	21.63	22.25
1837	NYSE	SR	Thu, May 22, 1997	21.50	21.63	21.50	21.63
1836	NYSE	SR	Wed, May 21, 1997	21.50	21.63	21.50	21.63
1835	NYSE	SR	Tue, May 20, 1997	21.50	21.63	21.38	21.50
1834	NYSE	SR	Mon, May 19, 1997	21.63	21.75	21.50	21.63
1833	NYSE	SR	Fri, May 16, 1997	21.75	21.75	21.63	21.75
1832	NYSE	SR	Thu, May 15, 1997	21.63	21.75	21.63	21.63
1831	NYSE	SR	Wed, May 14, 1997	21.63	21.75	21.50	21.63
1830	NYSE	SR	Tue, May 13, 1997	22.00	22.00	21.50	21.50
1829	NYSE	SR	Mon, May 12, 1997	22.25	22.38	22.25	22.25
1828	NYSE	SR	Fri, May 9, 1997	22.25	22.38	22.25	22.25
1827	NYSE	SR	Thu, May 8, 1997	22.63	22.75	22.38	22.38
1826	NYSE	SR	Wed, May 7, 1997	22.75	22.75	22.63	22.63
1825	NYSE	SR	Tue, May 6, 1997	22.63	22.88	22.50	22.88
1824	NYSE	SR	Mon, May 5, 1997	22.63	22.75	22.50	22.75
1823	NYSE	SR	Fri, May 2, 1997	22.00	22.63	22.00	22.63
1822	NYSE	SR	Thu, May 1, 1997	22.25	22.38	22.00	22.00
1821	NYSE	SR	Wed, Apr 30, 1997	22.13	22.38	22.13	22.25
1820	NYSE	SR	Tue, Apr 29, 1997	22.38	22.50	22.25	22.25
1819	NYSE	SR	Mon, Apr 28, 1997	22.25	22.50	22.25	22.38
1818	NYSE	SR	Fri, Apr 25, 1997	22.00	22.25	22.00	22.25
1817	NYSE	SR	Thu, Apr 24, 1997	22.00	22.13	22.00	22.13
1816	NYSE	SR	Wed, Apr 23, 1997	22.00	22.13	21.88	22.00
1815	NYSE	SR	Tue, Apr 22, 1997	22.00	22.13	21.88	22.13
1814	NYSE	SR	Mon, Apr 21, 1997	21.88	22.00	21.88	21.88
1813	NYSE	SR	Fri, Apr 18, 1997	21.50	22.00	21.50	22.00
1812	NYSE	SR	Thu, Apr 17, 1997	21.13	21.63	21.13	21.50
1811	NYSE	SR	Wed, Apr 16, 1997	20.75	20.88	20.63	20.75
1810	NYSE	SR	Tue, Apr 15, 1997	20.63	20.75	20.63	20.75
1809	NYSE	SR	Mon, Apr 14, 1997	20.38	20.50	20.25	20.38
1808	NYSE	SR	Fri, Apr 11, 1997	20.50	20.63	20.25	20.25
1807	NYSE	SR	Thu, Apr 10, 1997	20.75	20.75	20.50	20.63
1806	NYSE	SR	Wed, Apr 9, 1997	21.00	21.00	20.50	20.88
1805	NYSE	SR	Tue, Apr 8, 1997	21.25	21.38	21.13	21.13
1804	NYSE	SR	Mon, Apr 7, 1997	21.00	21.13	21.00	21.13
1803	NYSE	SR	Fri, Apr 4, 1997	21.13	21.25	21.00	21.13
1802	NYSE	SR	Thu, Apr 3, 1997	21.25	21.38	21.13	21.25
1801	NYSE	SR	Wed, Apr 2, 1997	21.25	21.50	21.25	21.25
1800	NYSE	SR	Tue, Apr 1, 1997	20.88	21.13	20.63	21.00
1799	NYSE	SR	Mon, Mar 31, 1997	22.00	22.00	20.88	20.88
1798	NYSE	SR	Thu, Mar 27, 1997	21.88	22.00	21.88	21.88
1797	NYSE	SR	Wed, Mar 26, 1997	21.88	22.00	21.88	22.00
1796	NYSE	SR	Tue, Mar 25, 1997	21.88	22.00	21.88	21.88
1795	NYSE	SR	Mon, Mar 24, 1997	22.00	22.13	21.88	21.88
1794	NYSE	SR	Fri, Mar 21, 1997	22.00	22.00	21.88	21.88
1793	NYSE	SR	Thu, Mar 20, 1997	21.88	22.00	21.88	21.88
1792	NYSE	SR	Wed, Mar 19, 1997	21.88	22.00	21.75	22.00
1791	NYSE	SR	Tue, Mar 18, 1997	22.38	22.38	22.00	22.00
1790	NYSE	SR	Mon, Mar 17, 1997	22.38	22.38	22.25	22.25
1789	NYSE	SR	Fri, Mar 14, 1997	22.38	22.38	22.38	22.38
1788	NYSE	SR	Thu, Mar 13, 1997	22.50	22.63	22.38	22.38
1787	NYSE	SR	Wed, Mar 12, 1997	22.75	22.75	22.50	22.50
1786	NYSE	SR	Tue, Mar 11, 1997	22.63	22.88	22.63	22.88
1785	NYSE	SR	Mon, Mar 10, 1997	22.75	22.88	22.63	22.75
1784	NYSE	SR	Fri, Mar 7, 1997	22.63	22.88	22.50	22.88
1783	NYSE	SR	Thu, Mar 6, 1997	23.00	23.13	22.88	23.00
1782	NYSE	SR	Wed, Mar 5, 1997	23.00	23.13	22.88	22.88
1781	NYSE	SR	Tue, Mar 4, 1997	23.13	23.13	23.00	23.00
1780	NYSE	SR	Mon, Mar 3, 1997	23.13	23.50	23.00	23.13
1779	NYSE	SR	Fri, Feb 28, 1997	23.63	23.63	23.13	23.13
1778	NYSE	SR	Thu, Feb 27, 1997	23.63	23.75	23.50	23.63
1777	NYSE	SR	Wed, Feb 26, 1997	23.25	23.38	23.25	23.38
1776	NYSE	SR	Tue, Feb 25, 1997	23.38	23.38	23.13	23.38
1775	NYSE	SR	Mon, Feb 24, 1997	23.25	23.50	23.25	23.25
1774	NYSE	SR	Fri, Feb 21, 1997	23.00	23.38	23.00	23.38
1773	NYSE	SR	Thu, Feb 20, 1997	23.13	23.25	23.00	23.00
1772	NYSE	SR	Wed, Feb 19, 1997	23.50	23.50	23.13	23.25
1771	NYSE	SR	Tue, Feb 18, 1997	23.38	23.63	23.13	23.50
1770	NYSE	SR	Fri, Feb 14, 1997	23.25	23.38	23.13	23.25
1769	NYSE	SR	Thu, Feb 13, 1997	23.25	23.25	23.00	23.00
1768	NYSE	SR	Wed, Feb 12, 1997	23.13	23.25	23.13	23.13
1767	NYSE	SR	Tue, Feb 11, 1997	23.25	23.38	22.88	23.13
1766	NYSE	SR	Mon, Feb 10, 1997	23.38	23.50	23.13	23.38
1765	NYSE	SR	Fri, Feb 7, 1997	24.25	24.25	23.63	23.63
1764	NYSE	SR	Thu, Feb 6, 1997	24.00	24.13	24.00	24.13
1763	NYSE	SR	Wed, Feb 5, 1997	24.13	24.13	24.00	24.00
1762	NYSE	SR	Tue, Feb 4, 1997	24.00	24.13	23.88	23.88
1761	NYSE	SR	Mon, Feb 3, 1997	24.00	24.00	23.88	24.00
1760	NYSE	SR	Fri, Jan 31, 1997	24.13	24.25	24.00	24.00
1759	NYSE	SR	Thu, Jan 30, 1997	24.13	24.13	24.00	24.13
1758	NYSE	SR	Wed, Jan 29, 1997	24.00	24.13	24.00	24.00
1757	NYSE	SR	Tue, Jan 28, 1997	23.63	24.13	23.63	24.13
1756	NYSE	SR	Mon, Jan 27, 1997	24.00	24.00	22.75	23.75
1755	NYSE	SR	Fri, Jan 24, 1997	23.88	24.13	23.75	24.00
1754	NYSE	SR	Thu, Jan 23, 1997	23.63	24.63	23.63	23.88
1753	NYSE	SR	Wed, Jan 22, 1997	23.88	23.88	23.38	23.63
1752	NYSE	SR	Tue, Jan 21, 1997	24.13	24.13	23.63	23.63
1751	NYSE	SR	Mon, Jan 20, 1997	24.25	24.38	24.13	24.13
1750	NYSE	SR	Fri, Jan 17, 1997	24.13	24.38	24.13	24.38
1749	NYSE	SR	Thu, Jan 16, 1997	24.50	24.50	24.25	24.25
1748	NYSE	SR	Wed, Jan 15, 1997	24.25	24.38	24.13	24.38
1747	NYSE	SR	Tue, Jan 14, 1997	24.00	24.25	24.00	24.25
1746	NYSE	SR	Mon, Jan 13, 1997	24.13	24.38	23.88	24.00
1745	NYSE	SR	Fri, Jan 10, 1997	24.00	24.25	24.00	24.13
1744	NYSE	SR	Thu, Jan 9, 1997	24.00	24.13	24.00	24.00
1743	NYSE	SR	Wed, Jan 8, 1997	24.13	24.13	24.00	24.13
1742	NYSE	SR	Tue, Jan 7, 1997	24.00	24.00	23.88	24.00
1741	NYSE	SR	Mon, Jan 6, 1997	23.88	24.00	23.88	24.00
1740	NYSE	SR	Fri, Jan 3, 1997	24.13	24.13	23.88	23.88
1739	NYSE	SR	Thu, Jan 2, 1997	24.00	24.13	24.00	24.00
1738	NYSE	SR	Tue, Dec 31, 1996	24.13	24.13	24.00	24.13
1737	NYSE	SR	Mon, Dec 30, 1996	24.00	24.25	24.00	24.00
1736	NYSE	SR	Fri, Dec 27, 1996	23.75	23.88	23.75	23.88
1735	NYSE	SR	Thu, Dec 26, 1996	23.75	23.88	23.75	23.88
1734	NYSE	SR	Tue, Dec 24, 1996	23.75	23.88	23.75	23.88
1733	NYSE	SR	Mon, Dec 23, 1996	23.50	23.88	23.50	23.88
1732	NYSE	SR	Fri, Dec 20, 1996	23.50	23.75	23.50	23.63
1731	NYSE	SR	Thu, Dec 19, 1996	23.25	23.63	23.13	23.50
1730	NYSE	SR	Wed, Dec 18, 1996	23.00	23.00	22.75	23.00
1729	NYSE	SR	Tue, Dec 17, 1996	22.75	23.13	22.75	22.88
1728	NYSE	SR	Mon, Dec 16, 1996	22.63	23.00	22.63	22.75
1727	NYSE	SR	Fri, Dec 13, 1996	22.50	22.75	22.50	22.63
1726	NYSE	SR	Thu, Dec 12, 1996	22.75	22.88	22.38	22.38
1725	NYSE	SR	Wed, Dec 11, 1996	23.00	23.00	22.63	22.75
1724	NYSE	SR	Tue, Dec 10, 1996	22.88	23.25	22.88	23.13
1723	NYSE	SR	Mon, Dec 9, 1996	22.75	23.00	22.63	22.88
1722	NYSE	SR	Fri, Dec 6, 1996	23.00	23.25	22.75	23.13
1721	NYSE	SR	Thu, Dec 5, 1996	23.00	23.00	22.50	23.00
1720	NYSE	SR	Wed, Dec 4, 1996	23.00	23.13	22.88	22.88
1719	NYSE	SR	Tue, Dec 3, 1996	23.63	23.63	23.00	23.00
1718	NYSE	SR	Mon, Dec 2, 1996	23.88	23.88	23.50	23.50
1717	NYSE	SR	Fri, Nov 29, 1996	23.88	24.00	23.88	23.88
1716	NYSE	SR	Wed, Nov 27, 1996	24.00	24.00	23.75	24.00
1715	NYSE	SR	Tue, Nov 26, 1996	23.38	23.75	23.38	23.75
1714	NYSE	SR	Mon, Nov 25, 1996	23.50	23.50	23.25	23.38
1713	NYSE	SR	Fri, Nov 22, 1996	23.50	23.50	23.13	23.38
1712	NYSE	SR	Thu, Nov 21, 1996	23.38	23.63	23.00	23.25
1711	NYSE	SR	Wed, Nov 20, 1996	22.63	23.13	22.63	23.13
1710	NYSE	SR	Tue, Nov 19, 1996	23.00	23.00	22.25	22.75
1709	NYSE	SR	Mon, Nov 18, 1996	23.00	23.00	22.88	22.88
1708	NYSE	SR	Fri, Nov 15, 1996	22.88	23.00	22.88	22.88
1707	NYSE	SR	Thu, Nov 14, 1996	22.75	23.00	22.75	23.00
1706	NYSE	SR	Wed, Nov 13, 1996	22.75	22.88	22.75	22.88
1705	NYSE	SR	Tue, Nov 12, 1996	22.63	22.88	22.63	22.75
1704	NYSE	SR	Mon, Nov 11, 1996	22.63	22.63	22.63	22.63
1703	NYSE	SR	Fri, Nov 8, 1996	22.63	22.63	22.38	22.63
1702	NYSE	SR	Thu, Nov 7, 1996	22.63	22.63	22.50	22.63
1701	NYSE	SR	Wed, Nov 6, 1996	22.63	22.63	22.50	22.50
1700	NYSE	SR	Tue, Nov 5, 1996	22.75	22.88	22.50	22.63
1699	NYSE	SR	Mon, Nov 4, 1996	22.50	22.88	22.25	22.88
1698	NYSE	SR	Fri, Nov 1, 1996	23.38	23.38	22.88	22.88
1697	NYSE	SR	Thu, Oct 31, 1996	23.38	23.50	23.38	23.38
1696	NYSE	SR	Wed, Oct 30, 1996	23.38	23.50	23.38	23.38
1695	NYSE	SR	Tue, Oct 29, 1996	23.50	23.63	23.38	23.38
1694	NYSE	SR	Mon, Oct 28, 1996	23.38	23.75	23.38	23.50
1693	NYSE	SR	Fri, Oct 25, 1996	23.50	23.75	23.38	23.50
1692	NYSE	SR	Thu, Oct 24, 1996	23.75	23.75	23.50	23.50
1691	NYSE	SR	Wed, Oct 23, 1996	23.88	23.88	23.75	23.75
1690	NYSE	SR	Tue, Oct 22, 1996	24.13	24.13	23.88	24.00
1689	NYSE	SR	Mon, Oct 21, 1996	24.25	24.38	24.13	24.25
1688	NYSE	SR	Fri, Oct 18, 1996	24.38	24.50	24.38	24.38
1687	NYSE	SR	Thu, Oct 17, 1996	24.63	24.63	24.50	24.50
1686	NYSE	SR	Wed, Oct 16, 1996	24.63	24.75	24.50	24.63
1685	NYSE	SR	Tue, Oct 15, 1996	24.63	24.75	24.50	24.63
1684	NYSE	SR	Mon, Oct 14, 1996	24.75	24.88	24.63	24.63
1683	NYSE	SR	Fri, Oct 11, 1996	24.50	24.88	24.50	24.75
1682	NYSE	SR	Thu, Oct 10, 1996	24.38	24.63	24.38	24.63
1681	NYSE	SR	Wed, Oct 9, 1996	24.38	24.50	24.25	24.50
1680	NYSE	SR	Tue, Oct 8, 1996	24.25	24.50	24.25	24.38
1679	NYSE	SR	Mon, Oct 7, 1996	24.00	24.38	23.88	24.38
1678	NYSE	SR	Fri, Oct 4, 1996	23.63	24.00	23.63	24.00
1677	NYSE	SR	Thu, Oct 3, 1996	23.75	23.75	23.63	23.63
1676	NYSE	SR	Wed, Oct 2, 1996	23.75	23.75	23.50	23.75
1675	NYSE	SR	Tue, Oct 1, 1996	24.00	24.13	23.63	23.63
1674	NYSE	SR	Mon, Sep 30, 1996	24.25	24.25	24.13	24.25
1673	NYSE	SR	Fri, Sep 27, 1996	24.13	24.25	24.13	24.13
1672	NYSE	SR	Thu, Sep 26, 1996	24.13	24.25	24.13	24.25
1671	NYSE	SR	Wed, Sep 25, 1996	24.25	24.25	24.00	24.00
1670	NYSE	SR	Tue, Sep 24, 1996	24.50	24.63	24.38	24.38
1669	NYSE	SR	Mon, Sep 23, 1996	24.50	24.63	24.50	24.50
1668	NYSE	SR	Fri, Sep 20, 1996	24.50	24.63	24.50	24.63
1667	NYSE	SR	Thu, Sep 19, 1996	24.63	24.63	24.50	24.50
1666	NYSE	SR	Wed, Sep 18, 1996	24.63	24.75	24.63	24.75
1665	NYSE	SR	Tue, Sep 17, 1996	24.63	24.75	24.63	24.75
1664	NYSE	SR	Mon, Sep 16, 1996	24.63	24.75	24.63	24.75
1663	NYSE	SR	Fri, Sep 13, 1996	24.13	24.75	24.13	24.75
1662	NYSE	SR	Thu, Sep 12, 1996	24.00	24.38	24.00	24.13
1661	NYSE	SR	Wed, Sep 11, 1996	24.13	24.13	24.00	24.13
1660	NYSE	SR	Tue, Sep 10, 1996	24.00	24.13	24.00	24.00
1659	NYSE	SR	Mon, Sep 9, 1996	23.88	24.13	23.75	24.00
1658	NYSE	SR	Fri, Sep 6, 1996	23.88	24.13	23.88	24.13
1657	NYSE	SR	Thu, Sep 5, 1996	23.88	24.00	23.88	24.00
1656	NYSE	SR	Wed, Sep 4, 1996	23.63	23.88	23.63	23.88
1655	NYSE	SR	Tue, Sep 3, 1996	23.25	23.75	23.25	23.38
1654	NYSE	SR	Fri, Aug 30, 1996	23.25	23.63	23.25	23.38
1653	NYSE	SR	Thu, Aug 29, 1996	23.63	23.63	23.25	23.38
1652	NYSE	SR	Wed, Aug 28, 1996	23.13	23.75	23.13	23.63
1651	NYSE	SR	Tue, Aug 27, 1996	22.88	23.38	22.88	23.25
1650	NYSE	SR	Mon, Aug 26, 1996	23.13	23.13	22.63	22.88
1649	NYSE	SR	Fri, Aug 23, 1996	23.63	23.75	23.38	23.38
1648	NYSE	SR	Thu, Aug 22, 1996	23.75	23.75	23.63	23.75
1647	NYSE	SR	Wed, Aug 21, 1996	23.75	23.75	23.63	23.75
1646	NYSE	SR	Tue, Aug 20, 1996	23.50	24.00	23.50	23.88
1645	NYSE	SR	Mon, Aug 19, 1996	23.75	23.75	23.50	23.50
1644	NYSE	SR	Fri, Aug 16, 1996	23.75	23.75	23.63	23.75
1643	NYSE	SR	Thu, Aug 15, 1996	23.63	23.63	23.50	23.50
1642	NYSE	SR	Wed, Aug 14, 1996	23.63	23.63	23.50	23.63
1641	NYSE	SR	Tue, Aug 13, 1996	23.63	23.75	23.50	23.63
1640	NYSE	SR	Mon, Aug 12, 1996	23.75	23.88	23.75	23.75
1639	NYSE	SR	Fri, Aug 9, 1996	23.63	23.88	23.50	23.88
1638	NYSE	SR	Thu, Aug 8, 1996	23.63	23.88	23.63	23.75
1637	NYSE	SR	Wed, Aug 7, 1996	23.50	23.88	23.50	23.63
1636	NYSE	SR	Tue, Aug 6, 1996	23.13	23.50	23.13	23.50
1635	NYSE	SR	Mon, Aug 5, 1996	23.00	23.25	23.00	23.13
1634	NYSE	SR	Fri, Aug 2, 1996	23.00	23.50	23.00	23.00
1633	NYSE	SR	Thu, Aug 1, 1996	22.50	23.00	22.50	23.00
1632	NYSE	SR	Wed, Jul 31, 1996	21.63	22.50	21.63	22.50
1631	NYSE	SR	Tue, Jul 30, 1996	22.00	22.00	21.63	21.75
1630	NYSE	SR	Mon, Jul 29, 1996	21.75	22.00	21.75	21.88
1629	NYSE	SR	Fri, Jul 26, 1996	21.50	21.75	21.50	21.75
1628	NYSE	SR	Thu, Jul 25, 1996	21.75	21.75	21.50	21.63
1627	NYSE	SR	Wed, Jul 24, 1996	21.50	21.50	21.38	21.50
1626	NYSE	SR	Tue, Jul 23, 1996	21.75	21.75	21.25	21.50
1625	NYSE	SR	Mon, Jul 22, 1996	21.75	21.75	21.50	21.63
1624	NYSE	SR	Fri, Jul 19, 1996	21.88	21.88	20.75	21.63
1623	NYSE	SR	Thu, Jul 18, 1996	22.00	22.13	21.88	21.88
1622	NYSE	SR	Wed, Jul 17, 1996	22.13	22.25	22.00	22.00
1621	NYSE	SR	Tue, Jul 16, 1996	22.25	22.25	21.88	22.25
1620	NYSE	SR	Mon, Jul 15, 1996	22.75	22.75	22.25	22.38
1619	NYSE	SR	Fri, Jul 12, 1996	22.75	22.75	22.63	22.63
1618	NYSE	SR	Thu, Jul 11, 1996	22.88	23.00	22.75	22.75
1617	NYSE	SR	Wed, Jul 10, 1996	23.00	23.00	22.88	23.00
1616	NYSE	SR	Tue, Jul 9, 1996	22.75	23.00	22.75	23.00
1615	NYSE	SR	Mon, Jul 8, 1996	22.75	23.00	22.75	22.88
1614	NYSE	SR	Fri, Jul 5, 1996	23.00	23.00	22.88	23.00
1613	NYSE	SR	Wed, Jul 3, 1996	23.13	23.13	22.88	22.88
1612	NYSE	SR	Tue, Jul 2, 1996	23.00	23.00	22.88	23.00
1611	NYSE	SR	Mon, Jul 1, 1996	22.50	22.88	22.50	22.75
1610	NYSE	SR	Fri, Jun 28, 1996	21.88	22.50	21.88	22.38
1609	NYSE	SR	Thu, Jun 27, 1996	23.00	23.00	21.25	21.50
1608	NYSE	SR	Wed, Jun 26, 1996	23.13	23.25	22.88	22.88
1607	NYSE	SR	Tue, Jun 25, 1996	23.63	23.63	23.00	23.25
1606	NYSE	SR	Mon, Jun 24, 1996	24.00	24.13	23.75	23.75
1605	NYSE	SR	Fri, Jun 21, 1996	23.25	24.13	23.25	24.00
1604	NYSE	SR	Thu, Jun 20, 1996	23.13	23.38	23.00	23.25
1603	NYSE	SR	Wed, Jun 19, 1996	22.75	23.38	22.75	23.25
1602	NYSE	SR	Tue, Jun 18, 1996	23.25	23.25	22.75	23.00
1601	NYSE	SR	Mon, Jun 17, 1996	23.00	23.38	23.00	23.25
1600	NYSE	SR	Fri, Jun 14, 1996	22.88	23.50	22.63	23.25
1599	NYSE	SR	Thu, Jun 13, 1996	23.25	23.25	23.00	23.00
1598	NYSE	SR	Wed, Jun 12, 1996	23.38	23.63	23.25	23.25
1597	NYSE	SR	Tue, Jun 11, 1996	23.38	23.50	23.25	23.38
1596	NYSE	SR	Mon, Jun 10, 1996	23.88	23.88	23.38	23.38
1595	NYSE	SR	Fri, Jun 7, 1996	23.38	24.00	23.38	23.88
1594	NYSE	SR	Thu, Jun 6, 1996	23.75	24.25	23.75	24.00
1593	NYSE	SR	Wed, Jun 5, 1996	23.38	23.50	23.25	23.50
1592	NYSE	SR	Tue, Jun 4, 1996	23.25	23.38	23.13	23.38
1591	NYSE	SR	Mon, Jun 3, 1996	22.88	23.38	22.88	23.38
1590	NYSE	SR	Fri, May 31, 1996	22.50	23.00	22.50	22.88
1589	NYSE	SR	Thu, May 30, 1996	22.63	22.63	22.38	22.38
1588	NYSE	SR	Wed, May 29, 1996	22.63	22.75	22.50	22.50
1587	NYSE	SR	Tue, May 28, 1996	22.63	22.75	22.63	22.63
1586	NYSE	SR	Fri, May 24, 1996	22.88	22.88	22.63	22.63
1585	NYSE	SR	Thu, May 23, 1996	22.63	22.75	22.50	22.63
1584	NYSE	SR	Wed, May 22, 1996	22.75	22.75	22.63	22.63
1583	NYSE	SR	Tue, May 21, 1996	22.63	22.88	22.50	22.75
1582	NYSE	SR	Mon, May 20, 1996	22.75	22.88	22.63	22.63
1581	NYSE	SR	Fri, May 17, 1996	22.63	22.88	22.50	22.88
1580	NYSE	SR	Thu, May 16, 1996	22.75	22.88	22.63	22.63
1579	NYSE	SR	Wed, May 15, 1996	22.75	22.75	22.63	22.75
1578	NYSE	SR	Tue, May 14, 1996	22.00	22.63	22.00	22.63
1577	NYSE	SR	Mon, May 13, 1996	22.00	22.13	21.75	21.88
1576	NYSE	SR	Fri, May 10, 1996	21.88	22.00	21.88	22.00
1575	NYSE	SR	Thu, May 9, 1996	22.00	22.00	21.75	21.88
1574	NYSE	SR	Wed, May 8, 1996	22.25	22.25	21.63	22.25
1573	NYSE	SR	Tue, May 7, 1996	22.25	22.63	22.25	22.50
1572	NYSE	SR	Mon, May 6, 1996	22.13	22.38	22.00	22.38
1571	NYSE	SR	Fri, May 3, 1996	22.38	22.50	22.38	22.38
1570	NYSE	SR	Thu, May 2, 1996	23.00	23.00	22.25	22.25
1569	NYSE	SR	Wed, May 1, 1996	23.38	23.50	23.00	23.25
1568	NYSE	SR	Tue, Apr 30, 1996	23.13	23.50	22.88	23.50
1567	NYSE	SR	Mon, Apr 29, 1996	23.25	23.25	23.13	23.13
1566	NYSE	SR	Fri, Apr 26, 1996	23.13	23.38	22.88	23.25
1565	NYSE	SR	Thu, Apr 25, 1996	23.00	23.13	22.88	23.13
1564	NYSE	SR	Wed, Apr 24, 1996	23.25	23.50	23.13	23.13
1563	NYSE	SR	Tue, Apr 23, 1996	23.50	23.63	23.25	23.25
1562	NYSE	SR	Mon, Apr 22, 1996	24.13	24.13	23.75	23.75
1561	NYSE	SR	Fri, Apr 19, 1996	24.00	24.38	24.00	24.25
1560	NYSE	SR	Thu, Apr 18, 1996	23.38	23.63	23.25	23.63
1559	NYSE	SR	Wed, Apr 17, 1996	23.63	23.63	23.25	23.38
1558	NYSE	SR	Tue, Apr 16, 1996	23.75	23.88	23.63	23.63
1557	NYSE	SR	Mon, Apr 15, 1996	23.88	24.00	23.75	23.75
1556	NYSE	SR	Fri, Apr 12, 1996	23.75	24.13	23.75	24.00
1555	NYSE	SR	Thu, Apr 11, 1996	23.63	23.88	23.63	23.75
1554	NYSE	SR	Wed, Apr 10, 1996	23.38	23.75	23.25	23.75
1553	NYSE	SR	Tue, Apr 9, 1996	23.13	23.38	23.13	23.38
1552	NYSE	SR	Mon, Apr 8, 1996	22.75	23.13	22.50	23.13
1551	NYSE	SR	Thu, Apr 4, 1996	23.25	23.38	23.13	23.13
1550	NYSE	SR	Wed, Apr 3, 1996	23.00	23.38	22.88	23.38
1549	NYSE	SR	Tue, Apr 2, 1996	22.88	23.13	22.75	23.00
1548	NYSE	SR	Mon, Apr 1, 1996	22.75	22.75	22.38	22.75
1547	NYSE	SR	Fri, Mar 29, 1996	22.75	22.88	22.63	22.75
1546	NYSE	SR	Thu, Mar 28, 1996	22.38	22.75	22.38	22.75
1545	NYSE	SR	Wed, Mar 27, 1996	22.50	22.63	22.25	22.38
1544	NYSE	SR	Tue, Mar 26, 1996	22.38	22.63	22.38	22.50
1543	NYSE	SR	Mon, Mar 25, 1996	22.50	22.75	22.25	22.25
1542	NYSE	SR	Fri, Mar 22, 1996	22.13	22.63	22.13	22.63
1541	NYSE	SR	Thu, Mar 21, 1996	22.25	22.38	22.13	22.13
1540	NYSE	SR	Wed, Mar 20, 1996	22.38	22.50	22.25	22.38
1539	NYSE	SR	Tue, Mar 19, 1996	22.63	22.63	22.25	22.25
1538	NYSE	SR	Mon, Mar 18, 1996	22.75	22.75	22.38	22.50
1537	NYSE	SR	Fri, Mar 15, 1996	23.38	23.38	22.75	22.75
1536	NYSE	SR	Thu, Mar 14, 1996	23.50	23.50	23.38	23.38
1535	NYSE	SR	Wed, Mar 13, 1996	24.25	24.25	23.50	23.63
1534	NYSE	SR	Tue, Mar 12, 1996	23.50	24.25	23.50	24.25
1533	NYSE	SR	Mon, Mar 11, 1996	23.50	23.63	23.25	23.50
1532	NYSE	SR	Fri, Mar 8, 1996	22.50	23.50	22.25	23.50
1531	NYSE	SR	Thu, Mar 7, 1996	21.13	22.50	21.13	22.50
1530	NYSE	SR	Wed, Mar 6, 1996	20.75	21.25	20.75	21.25
1529	NYSE	SR	Tue, Mar 5, 1996	20.88	20.88	20.63	20.88
1528	NYSE	SR	Mon, Mar 4, 1996	20.88	20.88	20.63	20.75
1527	NYSE	SR	Fri, Mar 1, 1996	20.88	21.25	20.63	20.63
1526	NYSE	SR	Thu, Feb 29, 1996	20.75	21.00	20.63	21.00
1525	NYSE	SR	Wed, Feb 28, 1996	21.25	21.25	21.00	21.00
1524	NYSE	SR	Tue, Feb 27, 1996	21.00	21.38	21.00	21.25
1523	NYSE	SR	Mon, Feb 26, 1996	21.63	21.75	21.25	21.25
1522	NYSE	SR	Fri, Feb 23, 1996	21.63	21.75	21.50	21.63
1521	NYSE	SR	Thu, Feb 22, 1996	21.75	21.88	21.63	21.75
1520	NYSE	SR	Wed, Feb 21, 1996	21.88	21.88	21.75	21.88
1519	NYSE	SR	Tue, Feb 20, 1996	22.13	22.13	21.63	21.63
1518	NYSE	SR	Fri, Feb 16, 1996	22.38	22.38	21.88	22.13
1517	NYSE	SR	Thu, Feb 15, 1996	22.38	22.63	22.25	22.38
1516	NYSE	SR	Wed, Feb 14, 1996	22.63	22.63	22.38	22.38
1515	NYSE	SR	Tue, Feb 13, 1996	23.00	23.00	22.38	22.50
1514	NYSE	SR	Mon, Feb 12, 1996	22.75	23.00	22.63	23.00
1513	NYSE	SR	Fri, Feb 9, 1996	22.13	22.75	22.00	22.63
1512	NYSE	SR	Thu, Feb 8, 1996	21.63	22.38	21.50	22.25
1511	NYSE	SR	Wed, Feb 7, 1996	21.63	21.88	21.38	21.50
1510	NYSE	SR	Tue, Feb 6, 1996	21.75	21.88	21.50	21.75
1509	NYSE	SR	Mon, Feb 5, 1996	22.25	22.25	21.63	21.75
1508	NYSE	SR	Fri, Feb 2, 1996	23.00	23.13	22.25	22.25
1507	NYSE	SR	Thu, Feb 1, 1996	22.50	23.00	22.38	23.00
1506	NYSE	SR	Wed, Jan 31, 1996	21.88	22.50	21.88	22.38
1505	NYSE	SR	Tue, Jan 30, 1996	22.25	22.38	21.88	21.88
1504	NYSE	SR	Mon, Jan 29, 1996	21.50	22.13	21.50	22.13
1503	NYSE	SR	Fri, Jan 26, 1996	21.50	22.00	21.50	21.50
1502	NYSE	SR	Thu, Jan 25, 1996	21.25	21.38	21.13	21.25
1501	NYSE	SR	Wed, Jan 24, 1996	21.38	21.38	21.13	21.25
1500	NYSE	SR	Tue, Jan 23, 1996	21.13	21.38	21.00	21.25
1499	NYSE	SR	Mon, Jan 22, 1996	21.00	21.00	20.88	21.00
1498	NYSE	SR	Fri, Jan 19, 1996	20.38	20.75	20.38	20.75
1497	NYSE	SR	Thu, Jan 18, 1996	20.63	20.63	20.00	20.13
1496	NYSE	SR	Wed, Jan 17, 1996	20.38	20.50	20.25	20.38
1495	NYSE	SR	Tue, Jan 16, 1996	20.25	20.50	20.25	20.38
1494	NYSE	SR	Mon, Jan 15, 1996	20.13	20.38	20.13	20.25
1493	NYSE	SR	Fri, Jan 12, 1996	20.13	20.25	20.00	20.13
1492	NYSE	SR	Thu, Jan 11, 1996	20.38	20.38	20.13	20.38
1491	NYSE	SR	Wed, Jan 10, 1996	20.13	20.38	20.13	20.38
1490	NYSE	SR	Tue, Jan 9, 1996	21.00	21.13	20.13	20.25
1489	NYSE	SR	Mon, Jan 8, 1996	21.25	21.25	21.00	21.00
1488	NYSE	SR	Fri, Jan 5, 1996	21.25	21.38	20.75	21.00
1487	NYSE	SR	Thu, Jan 4, 1996	21.38	21.38	21.00	21.25
1486	NYSE	SR	Wed, Jan 3, 1996	21.63	21.75	21.38	21.50
1485	NYSE	SR	Tue, Jan 2, 1996	21.00	21.63	20.88	21.63
1484	NYSE	SR	Fri, Dec 29, 1995	22.75	22.75	21.13	21.25
1483	NYSE	SR	Thu, Dec 28, 1995	22.75	22.88	22.75	22.88
1482	NYSE	SR	Wed, Dec 27, 1995	22.88	22.88	22.75	22.88
1481	NYSE	SR	Tue, Dec 26, 1995	23.00	23.13	22.75	22.75
1480	NYSE	SR	Fri, Dec 22, 1995	22.88	23.13	22.75	23.00
1479	NYSE	SR	Thu, Dec 21, 1995	22.88	23.13	22.88	23.00
1478	NYSE	SR	Wed, Dec 20, 1995	23.13	23.13	22.88	22.88
1477	NYSE	SR	Tue, Dec 19, 1995	22.75	23.13	22.75	23.13
1476	NYSE	SR	Mon, Dec 18, 1995	22.88	23.00	22.63	22.75
1475	NYSE	SR	Fri, Dec 15, 1995	22.38	23.00	22.38	23.00
1474	NYSE	SR	Thu, Dec 14, 1995	22.00	22.25	22.00	22.25
1473	NYSE	SR	Wed, Dec 13, 1995	21.88	22.13	21.88	22.00
1472	NYSE	SR	Tue, Dec 12, 1995	21.63	22.00	21.63	21.75
1471	NYSE	SR	Mon, Dec 11, 1995	21.38	21.50	21.38	21.50
1470	NYSE	SR	Fri, Dec 8, 1995	21.38	21.50	21.38	21.50
1469	NYSE	SR	Thu, Dec 7, 1995	21.13	21.25	21.00	21.13
1468	NYSE	SR	Wed, Dec 6, 1995	21.63	21.75	21.63	21.75
1467	NYSE	SR	Tue, Dec 5, 1995	21.38	21.75	21.38	21.63
1466	NYSE	SR	Mon, Dec 4, 1995	21.38	21.50	21.00	21.50
1465	NYSE	SR	Fri, Dec 1, 1995	21.00	21.50	21.00	21.38
1464	NYSE	SR	Thu, Nov 30, 1995	21.50	21.50	20.75	21.13
1463	NYSE	SR	Wed, Nov 29, 1995	21.75	21.88	21.50	21.50
1462	NYSE	SR	Tue, Nov 28, 1995	21.88	22.00	21.75	21.75
1461	NYSE	SR	Mon, Nov 27, 1995	21.88	22.00	21.88	21.88
1460	NYSE	SR	Fri, Nov 24, 1995	21.75	21.88	21.75	21.75
1459	NYSE	SR	Wed, Nov 22, 1995	21.75	21.88	21.75	21.75
1458	NYSE	SR	Tue, Nov 21, 1995	21.75	22.00	21.63	21.88
1457	NYSE	SR	Mon, Nov 20, 1995	21.88	21.88	21.50	21.75
1456	NYSE	SR	Fri, Nov 17, 1995	21.38	21.75	21.13	21.75
1455	NYSE	SR	Thu, Nov 16, 1995	21.25	21.38	21.25	21.38
1454	NYSE	SR	Wed, Nov 15, 1995	21.00	21.25	20.88	21.13
1453	NYSE	SR	Tue, Nov 14, 1995	21.00	21.25	21.00	21.00
1452	NYSE	SR	Mon, Nov 13, 1995	21.00	21.13	20.88	21.00
1451	NYSE	SR	Fri, Nov 10, 1995	21.13	21.13	21.00	21.13
1450	NYSE	SR	Thu, Nov 9, 1995	21.00	21.25	21.00	21.13
1449	NYSE	SR	Wed, Nov 8, 1995	21.00	21.25	21.00	21.00
1448	NYSE	SR	Tue, Nov 7, 1995	20.63	21.00	20.63	21.00
1447	NYSE	SR	Mon, Nov 6, 1995	20.88	21.00	20.75	20.75
1446	NYSE	SR	Fri, Nov 3, 1995	20.50	21.00	20.50	20.88
1445	NYSE	SR	Thu, Nov 2, 1995	20.38	20.63	20.38	20.50
1444	NYSE	SR	Wed, Nov 1, 1995	20.25	20.50	20.25	20.50
1443	NYSE	SR	Tue, Oct 31, 1995	20.63	20.75	20.25	20.38
1442	NYSE	SR	Mon, Oct 30, 1995	20.25	20.63	19.88	20.38
1441	NYSE	SR	Fri, Oct 27, 1995	19.88	20.25	19.88	20.25
1440	NYSE	SR	Thu, Oct 26, 1995	20.00	20.13	20.00	20.00
1439	NYSE	SR	Wed, Oct 25, 1995	20.13	20.38	20.00	20.00
1438	NYSE	SR	Tue, Oct 24, 1995	20.13	20.25	20.13	20.13
1437	NYSE	SR	Mon, Oct 23, 1995	20.00	20.25	20.00	20.13
1436	NYSE	SR	Fri, Oct 20, 1995	20.13	20.13	20.00	20.13
1435	NYSE	SR	Thu, Oct 19, 1995	20.13	20.13	20.00	20.13
1434	NYSE	SR	Wed, Oct 18, 1995	20.13	20.25	20.00	20.00
1433	NYSE	SR	Tue, Oct 17, 1995	19.88	20.00	19.75	20.00
1432	NYSE	SR	Mon, Oct 16, 1995	19.75	20.00	19.75	20.00
1431	NYSE	SR	Fri, Oct 13, 1995	19.75	19.88	19.63	19.75
1430	NYSE	SR	Thu, Oct 12, 1995	19.88	19.88	19.63	19.75
1429	NYSE	SR	Wed, Oct 11, 1995	20.13	20.13	19.88	20.00
1428	NYSE	SR	Tue, Oct 10, 1995	19.88	20.13	19.88	19.88
1427	NYSE	SR	Mon, Oct 9, 1995	20.13	20.13	19.88	20.00
1426	NYSE	SR	Fri, Oct 6, 1995	20.00	20.13	19.88	20.13
1425	NYSE	SR	Thu, Oct 5, 1995	20.00	20.13	19.75	20.13
1424	NYSE	SR	Wed, Oct 4, 1995	19.88	20.25	19.75	20.00
1423	NYSE	SR	Tue, Oct 3, 1995	20.38	20.38	19.88	19.88
1422	NYSE	SR	Mon, Oct 2, 1995	20.63	20.63	20.13	20.25
1421	NYSE	SR	Fri, Sep 29, 1995	20.75	20.75	20.38	20.63
1420	NYSE	SR	Thu, Sep 28, 1995	20.13	20.50	20.00	20.50
1419	NYSE	SR	Wed, Sep 27, 1995	20.38	20.50	20.13	20.13
1418	NYSE	SR	Tue, Sep 26, 1995	19.88	20.38	19.88	20.38
1417	NYSE	SR	Mon, Sep 25, 1995	19.88	19.88	19.63	19.88
1416	NYSE	SR	Fri, Sep 22, 1995	19.88	20.00	19.88	20.00
1415	NYSE	SR	Thu, Sep 21, 1995	20.00	20.00	19.88	20.00
1414	NYSE	SR	Wed, Sep 20, 1995	20.00	20.13	19.75	19.88
1413	NYSE	SR	Tue, Sep 19, 1995	20.00	20.13	19.88	20.13
1412	NYSE	SR	Mon, Sep 18, 1995	20.00	20.13	19.88	20.00
1411	NYSE	SR	Fri, Sep 15, 1995	20.00	20.13	20.00	20.13
1410	NYSE	SR	Thu, Sep 14, 1995	20.00	20.13	19.88	20.13
1409	NYSE	SR	Wed, Sep 13, 1995	20.00	20.13	19.88	19.88
1408	NYSE	SR	Tue, Sep 12, 1995	20.13	20.25	20.00	20.00
1407	NYSE	SR	Mon, Sep 11, 1995	20.25	20.38	20.13	20.13
1406	NYSE	SR	Fri, Sep 8, 1995	19.88	20.25	19.88	20.25
1405	NYSE	SR	Thu, Sep 7, 1995	20.00	20.00	19.88	19.88
1404	NYSE	SR	Wed, Sep 6, 1995	19.88	20.13	19.88	20.13
1403	NYSE	SR	Tue, Sep 5, 1995	20.00	20.00	19.88	20.00
1402	NYSE	SR	Fri, Sep 1, 1995	20.00	20.00	19.88	20.00
1401	NYSE	SR	Thu, Aug 31, 1995	19.88	20.00	19.75	19.88
1400	NYSE	SR	Wed, Aug 30, 1995	19.75	20.00	19.75	20.00
1399	NYSE	SR	Tue, Aug 29, 1995	19.63	19.88	19.63	19.88
1398	NYSE	SR	Mon, Aug 28, 1995	19.63	19.88	19.63	19.63
1397	NYSE	SR	Fri, Aug 25, 1995	19.38	19.75	19.38	19.75
1396	NYSE	SR	Thu, Aug 24, 1995	19.38	19.50	19.38	19.50
1395	NYSE	SR	Wed, Aug 23, 1995	19.50	19.50	19.38	19.50
1394	NYSE	SR	Tue, Aug 22, 1995	19.25	19.50	19.25	19.38
1393	NYSE	SR	Mon, Aug 21, 1995	19.38	19.38	19.13	19.25
1392	NYSE	SR	Fri, Aug 18, 1995	19.63	19.75	19.38	19.38
1391	NYSE	SR	Thu, Aug 17, 1995	19.50	19.88	19.50	19.63
1390	NYSE	SR	Wed, Aug 16, 1995	19.50	19.50	19.38	19.38
1389	NYSE	SR	Tue, Aug 15, 1995	19.50	19.50	19.25	19.50
1388	NYSE	SR	Mon, Aug 14, 1995	19.50	19.75	19.50	19.63
1387	NYSE	SR	Fri, Aug 11, 1995	19.50	20.00	19.50	19.88
1386	NYSE	SR	Thu, Aug 10, 1995	19.75	19.75	19.50	19.50
1385	NYSE	SR	Wed, Aug 9, 1995	19.75	19.88	19.63	19.75
1384	NYSE	SR	Tue, Aug 8, 1995	19.75	19.75	19.63	19.63
1383	NYSE	SR	Mon, Aug 7, 1995	19.63	19.88	19.63	19.88
1382	NYSE	SR	Fri, Aug 4, 1995	19.88	19.88	19.63	19.63
1381	NYSE	SR	Thu, Aug 3, 1995	19.88	19.88	19.50	19.63
1380	NYSE	SR	Wed, Aug 2, 1995	20.00	20.13	19.63	19.63
1379	NYSE	SR	Tue, Aug 1, 1995	20.25	20.25	19.75	20.00
1378	NYSE	SR	Mon, Jul 31, 1995	20.00	20.13	19.88	20.00
1377	NYSE	SR	Fri, Jul 28, 1995	19.88	19.88	19.63	19.88
1376	NYSE	SR	Thu, Jul 27, 1995	19.88	19.88	19.63	19.63
1375	NYSE	SR	Wed, Jul 26, 1995	19.63	19.88	19.63	19.88
1374	NYSE	SR	Tue, Jul 25, 1995	19.75	19.88	19.75	19.75
1373	NYSE	SR	Mon, Jul 24, 1995	19.25	20.13	19.25	20.00
1372	NYSE	SR	Fri, Jul 21, 1995	19.75	19.75	19.38	19.38
1371	NYSE	SR	Thu, Jul 20, 1995	19.50	19.75	19.38	19.75
1370	NYSE	SR	Wed, Jul 19, 1995	19.75	19.88	19.50	19.75
1369	NYSE	SR	Tue, Jul 18, 1995	19.75	20.00	19.63	19.88
1368	NYSE	SR	Mon, Jul 17, 1995	19.75	19.88	19.63	19.88
1367	NYSE	SR	Fri, Jul 14, 1995	19.63	19.75	19.50	19.75
1366	NYSE	SR	Thu, Jul 13, 1995	19.75	19.88	19.50	19.63
1365	NYSE	SR	Wed, Jul 12, 1995	19.25	19.63	19.25	19.63
1364	NYSE	SR	Tue, Jul 11, 1995	19.13	19.63	19.00	19.00
1363	NYSE	SR	Mon, Jul 10, 1995	19.25	19.38	19.00	19.13
1362	NYSE	SR	Fri, Jul 7, 1995	19.63	19.63	19.25	19.25
1361	NYSE	SR	Thu, Jul 6, 1995	19.63	19.75	19.38	19.63
1360	NYSE	SR	Wed, Jul 5, 1995	19.63	19.63	19.38	19.63
1359	NYSE	SR	Mon, Jul 3, 1995	19.63	19.75	19.38	19.38
1358	NYSE	SR	Fri, Jun 30, 1995	19.38	19.63	19.13	19.63
1357	NYSE	SR	Thu, Jun 29, 1995	19.75	19.75	19.25	19.25
1356	NYSE	SR	Wed, Jun 28, 1995	19.50	19.75	19.50	19.63
1355	NYSE	SR	Tue, Jun 27, 1995	19.63	19.88	19.63	19.75
1354	NYSE	SR	Mon, Jun 26, 1995	19.63	19.75	19.50	19.75
1353	NYSE	SR	Fri, Jun 23, 1995	19.38	19.75	19.38	19.63
1352	NYSE	SR	Thu, Jun 22, 1995	19.38	19.75	19.38	19.63
1351	NYSE	SR	Wed, Jun 21, 1995	19.50	19.63	19.25	19.63
1350	NYSE	SR	Tue, Jun 20, 1995	19.50	19.63	19.38	19.63
1349	NYSE	SR	Mon, Jun 19, 1995	19.50	19.75	19.38	19.50
1348	NYSE	SR	Fri, Jun 16, 1995	19.50	19.50	19.38	19.50
1347	NYSE	SR	Thu, Jun 15, 1995	19.50	19.50	19.25	19.38
1346	NYSE	SR	Wed, Jun 14, 1995	19.50	19.50	19.13	19.38
1345	NYSE	SR	Tue, Jun 13, 1995	19.25	19.50	19.00	19.38
1344	NYSE	SR	Mon, Jun 12, 1995	19.25	19.50	19.13	19.25
1343	NYSE	SR	Fri, Jun 9, 1995	18.75	19.38	18.75	19.25
1342	NYSE	SR	Thu, Jun 8, 1995	19.00	19.00	18.75	18.75
1341	NYSE	SR	Wed, Jun 7, 1995	18.88	19.13	18.88	19.13
1340	NYSE	SR	Tue, Jun 6, 1995	18.50	19.00	18.50	19.00
1339	NYSE	SR	Mon, Jun 5, 1995	18.88	19.00	18.63	18.63
1338	NYSE	SR	Fri, Jun 2, 1995	19.00	19.25	18.88	19.00
1337	NYSE	SR	Thu, Jun 1, 1995	18.88	19.00	18.63	19.00
1336	NYSE	SR	Wed, May 31, 1995	18.88	18.88	18.63	18.88
1335	NYSE	SR	Tue, May 30, 1995	18.75	18.88	18.75	18.88
1334	NYSE	SR	Fri, May 26, 1995	18.88	18.88	18.75	18.88
1333	NYSE	SR	Thu, May 25, 1995	18.63	18.88	18.63	18.88
1332	NYSE	SR	Wed, May 24, 1995	18.88	18.88	18.63	18.63
1331	NYSE	SR	Tue, May 23, 1995	18.75	18.88	18.75	18.88
1330	NYSE	SR	Mon, May 22, 1995	18.88	19.00	18.75	18.88
1329	NYSE	SR	Fri, May 19, 1995	19.00	19.00	18.75	18.75
1328	NYSE	SR	Thu, May 18, 1995	19.00	19.13	19.00	19.00
1327	NYSE	SR	Wed, May 17, 1995	19.13	19.13	19.00	19.00
1326	NYSE	SR	Tue, May 16, 1995	19.00	19.13	19.00	19.00
1325	NYSE	SR	Mon, May 15, 1995	19.13	19.13	19.00	19.00
1324	NYSE	SR	Fri, May 12, 1995	19.13	19.13	19.00	19.00
1323	NYSE	SR	Thu, May 11, 1995	19.50	19.50	19.13	19.13
1322	NYSE	SR	Wed, May 10, 1995	19.25	19.50	19.25	19.25
1321	NYSE	SR	Tue, May 9, 1995	19.25	19.25	19.13	19.13
1320	NYSE	SR	Mon, May 8, 1995	19.13	19.38	19.00	19.00
1319	NYSE	SR	Fri, May 5, 1995	19.13	19.38	19.13	19.25
1318	NYSE	SR	Thu, May 4, 1995	18.63	19.13	18.63	19.00
1317	NYSE	SR	Wed, May 3, 1995	18.63	18.63	18.38	18.63
1316	NYSE	SR	Tue, May 2, 1995	18.75	18.75	18.50	18.50
1315	NYSE	SR	Mon, May 1, 1995	19.00	19.00	18.63	18.75
1314	NYSE	SR	Fri, Apr 28, 1995	19.00	19.00	18.88	18.88
1313	NYSE	SR	Thu, Apr 27, 1995	19.25	19.25	19.00	19.25
1312	NYSE	SR	Wed, Apr 26, 1995	19.50	19.50	19.13	19.25
1311	NYSE	SR	Tue, Apr 25, 1995	19.63	19.63	19.63	19.63
1310	NYSE	SR	Mon, Apr 24, 1995	19.63	19.75	19.50	19.63
1309	NYSE	SR	Fri, Apr 21, 1995	19.88	19.88	19.63	19.63
1308	NYSE	SR	Thu, Apr 20, 1995	19.50	19.88	19.38	19.63
1307	NYSE	SR	Wed, Apr 19, 1995	19.38	19.38	19.00	19.38
1306	NYSE	SR	Tue, Apr 18, 1995	19.63	19.63	19.38	19.50
1305	NYSE	SR	Mon, Apr 17, 1995	19.50	19.63	19.38	19.63
1304	NYSE	SR	Thu, Apr 13, 1995	19.25	19.63	19.25	19.50
1303	NYSE	SR	Wed, Apr 12, 1995	19.50	19.63	19.50	19.50
1302	NYSE	SR	Tue, Apr 11, 1995	19.50	19.75	19.38	19.75
1301	NYSE	SR	Mon, Apr 10, 1995	19.38	19.50	19.25	19.50
1300	NYSE	SR	Fri, Apr 7, 1995	19.63	19.75	19.50	19.50
1299	NYSE	SR	Thu, Apr 6, 1995	19.38	20.00	19.25	19.88
1298	NYSE	SR	Wed, Apr 5, 1995	19.13	19.25	18.75	19.25
1297	NYSE	SR	Tue, Apr 4, 1995	19.13	19.25	18.88	19.25
1296	NYSE	SR	Mon, Apr 3, 1995	19.25	19.25	19.13	19.13
1295	NYSE	SR	Fri, Mar 31, 1995	19.50	19.50	19.25	19.50
1294	NYSE	SR	Thu, Mar 30, 1995	19.50	19.75	19.50	19.63
1293	NYSE	SR	Wed, Mar 29, 1995	19.50	19.63	19.50	19.63
1292	NYSE	SR	Tue, Mar 28, 1995	19.50	19.63	19.50	19.50
1291	NYSE	SR	Mon, Mar 27, 1995	19.50	19.63	19.38	19.63
1290	NYSE	SR	Fri, Mar 24, 1995	19.00	19.50	18.75	19.50
1289	NYSE	SR	Thu, Mar 23, 1995	19.13	19.25	19.00	19.00
1288	NYSE	SR	Wed, Mar 22, 1995	19.13	19.25	19.00	19.13
1287	NYSE	SR	Tue, Mar 21, 1995	19.25	19.25	18.88	18.88
1286	NYSE	SR	Mon, Mar 20, 1995	19.25	19.25	19.00	19.00
1285	NYSE	SR	Fri, Mar 17, 1995	18.88	19.25	18.88	19.13
1284	NYSE	SR	Thu, Mar 16, 1995	18.50	19.00	18.50	19.00
1283	NYSE	SR	Wed, Mar 15, 1995	19.13	19.13	18.50	18.50
1282	NYSE	SR	Tue, Mar 14, 1995	19.50	19.63	19.00	19.13
1281	NYSE	SR	Mon, Mar 13, 1995	19.50	19.63	19.50	19.50
1280	NYSE	SR	Fri, Mar 10, 1995	19.75	19.75	19.50	19.75
1279	NYSE	SR	Thu, Mar 9, 1995	19.75	19.75	19.63	19.63
1278	NYSE	SR	Wed, Mar 8, 1995	19.63	19.75	19.50	19.63
1277	NYSE	SR	Tue, Mar 7, 1995	19.38	19.63	19.38	19.50
1276	NYSE	SR	Mon, Mar 6, 1995	19.38	19.63	19.38	19.50
1275	NYSE	SR	Fri, Mar 3, 1995	19.63	19.75	19.63	19.75
1274	NYSE	SR	Thu, Mar 2, 1995	19.75	19.75	19.63	19.75
1273	NYSE	SR	Wed, Mar 1, 1995	19.75	19.75	19.63	19.75
1272	NYSE	SR	Tue, Feb 28, 1995	19.50	19.75	19.50	19.75
1271	NYSE	SR	Mon, Feb 27, 1995	19.50	19.63	19.50	19.50
1270	NYSE	SR	Fri, Feb 24, 1995	19.50	19.50	19.38	19.38
1269	NYSE	SR	Thu, Feb 23, 1995	19.75	19.75	19.50	19.50
1268	NYSE	SR	Wed, Feb 22, 1995	19.63	19.75	19.63	19.63
1267	NYSE	SR	Tue, Feb 21, 1995	19.75	19.75	19.63	19.63
1266	NYSE	SR	Fri, Feb 17, 1995	19.63	19.75	19.50	19.75
1265	NYSE	SR	Thu, Feb 16, 1995	19.75	19.88	19.75	19.75
1264	NYSE	SR	Wed, Feb 15, 1995	19.63	19.75	19.50	19.75
1263	NYSE	SR	Tue, Feb 14, 1995	19.50	19.63	19.50	19.63
1262	NYSE	SR	Mon, Feb 13, 1995	19.38	19.63	19.38	19.50
1261	NYSE	SR	Fri, Feb 10, 1995	19.25	19.50	19.25	19.50
1260	NYSE	SR	Thu, Feb 9, 1995	19.13	19.25	19.13	19.25
1259	NYSE	SR	Wed, Feb 8, 1995	19.13	19.38	19.00	19.25
1258	NYSE	SR	Tue, Feb 7, 1995	18.88	19.13	18.75	19.13
1257	NYSE	SR	Mon, Feb 6, 1995	18.75	18.75	18.75	18.75
1256	NYSE	SR	Fri, Feb 3, 1995	18.88	18.88	18.75	18.88
1255	NYSE	SR	Thu, Feb 2, 1995	19.38	19.50	19.25	19.25
1254	NYSE	SR	Wed, Feb 1, 1995	19.38	19.63	19.38	19.50
1253	NYSE	SR	Tue, Jan 31, 1995	19.25	19.50	19.25	19.50
1252	NYSE	SR	Mon, Jan 30, 1995	18.75	19.38	18.75	19.38
1251	NYSE	SR	Fri, Jan 27, 1995	18.50	18.63	18.50	18.50
1250	NYSE	SR	Thu, Jan 26, 1995	18.63	18.63	18.50	18.50
1249	NYSE	SR	Wed, Jan 25, 1995	18.63	18.75	18.63	18.75
1248	NYSE	SR	Tue, Jan 24, 1995	18.88	18.88	18.63	18.63
1247	NYSE	SR	Mon, Jan 23, 1995	18.88	19.00	18.75	18.88
1246	NYSE	SR	Fri, Jan 20, 1995	19.38	19.50	19.00	19.00
1245	NYSE	SR	Thu, Jan 19, 1995	20.00	20.13	19.63	19.63
1244	NYSE	SR	Wed, Jan 18, 1995	20.00	20.00	19.88	19.88
1243	NYSE	SR	Tue, Jan 17, 1995	20.13	20.25	19.88	20.13
1242	NYSE	SR	Mon, Jan 16, 1995	20.13	20.25	20.13	20.25
1241	NYSE	SR	Fri, Jan 13, 1995	19.63	20.00	19.63	19.88
1240	NYSE	SR	Thu, Jan 12, 1995	19.88	20.00	19.50	19.50
1239	NYSE	SR	Wed, Jan 11, 1995	20.00	20.00	19.88	19.88
1238	NYSE	SR	Tue, Jan 10, 1995	20.00	20.13	19.88	20.00
1237	NYSE	SR	Mon, Jan 9, 1995	20.00	20.00	19.75	20.00
1236	NYSE	SR	Fri, Jan 6, 1995	19.75	20.00	19.75	20.00
1235	NYSE	SR	Thu, Jan 5, 1995	19.88	20.00	19.88	19.88
1234	NYSE	SR	Wed, Jan 4, 1995	19.75	20.00	19.63	19.88
1233	NYSE	SR	Tue, Jan 3, 1995	19.75	19.75	19.63	19.75
1232	NYSE	SR	Fri, Dec 30, 1994	19.75	19.88	19.63	19.88
1231	NYSE	SR	Thu, Dec 29, 1994	20.00	20.00	19.75	19.75
1230	NYSE	SR	Wed, Dec 28, 1994	19.75	20.00	19.63	20.00
1229	NYSE	SR	Tue, Dec 27, 1994	19.75	20.00	19.75	19.75
1228	NYSE	SR	Fri, Dec 23, 1994	19.75	20.00	19.75	19.88
1227	NYSE	SR	Thu, Dec 22, 1994	19.63	20.00	19.25	20.00
1226	NYSE	SR	Wed, Dec 21, 1994	19.50	20.13	19.50	19.88
1225	NYSE	SR	Tue, Dec 20, 1994	18.88	19.63	18.88	19.50
1224	NYSE	SR	Mon, Dec 19, 1994	19.75	19.88	19.63	19.88
1223	NYSE	SR	Fri, Dec 16, 1994	19.63	19.88	18.88	19.88
1222	NYSE	SR	Thu, Dec 15, 1994	19.25	19.50	19.25	19.38
1221	NYSE	SR	Wed, Dec 14, 1994	19.13	19.13	18.88	19.13
1220	NYSE	SR	Tue, Dec 13, 1994	18.63	19.13	18.50	19.13
1219	NYSE	SR	Mon, Dec 12, 1994	18.88	18.88	18.25	18.63
1218	NYSE	SR	Fri, Dec 9, 1994	19.50	19.50	18.88	18.88
1217	NYSE	SR	Thu, Dec 8, 1994	19.88	19.88	19.50	19.50
1216	NYSE	SR	Wed, Dec 7, 1994	20.50	20.50	19.63	19.88
1215	NYSE	SR	Tue, Dec 6, 1994	21.13	21.25	20.63	20.63
1214	NYSE	SR	Mon, Dec 5, 1994	21.13	21.50	21.13	21.50
1213	NYSE	SR	Fri, Dec 2, 1994	21.00	21.13	20.88	21.13
1212	NYSE	SR	Thu, Dec 1, 1994	21.13	21.13	21.00	21.00
1211	NYSE	SR	Wed, Nov 30, 1994	20.50	20.88	20.38	20.88
1210	NYSE	SR	Tue, Nov 29, 1994	20.50	20.63	20.25	20.25
1209	NYSE	SR	Mon, Nov 28, 1994	20.38	20.50	20.38	20.38
1208	NYSE	SR	Fri, Nov 25, 1994	20.25	20.25	20.13	20.13
1207	NYSE	SR	Wed, Nov 23, 1994	20.25	20.50	20.13	20.13
1206	NYSE	SR	Tue, Nov 22, 1994	20.38	20.38	20.38	20.38
1205	NYSE	SR	Mon, Nov 21, 1994	20.38	20.50	20.38	20.38
1204	NYSE	SR	Fri, Nov 18, 1994	20.25	20.63	20.25	20.38
1203	NYSE	SR	Thu, Nov 17, 1994	20.25	20.38	20.25	20.38
1202	NYSE	SR	Wed, Nov 16, 1994	20.25	20.38	20.25	20.25
1201	NYSE	SR	Tue, Nov 15, 1994	20.25	20.38	20.25	20.25
1200	NYSE	SR	Mon, Nov 14, 1994	20.50	20.50	20.25	20.25
1199	NYSE	SR	Fri, Nov 11, 1994	20.50	20.63	20.38	20.38
1198	NYSE	SR	Thu, Nov 10, 1994	20.75	20.88	20.63	20.75
1197	NYSE	SR	Wed, Nov 9, 1994	20.75	20.75	20.63	20.63
1196	NYSE	SR	Tue, Nov 8, 1994	20.75	21.00	20.75	20.75
1195	NYSE	SR	Mon, Nov 7, 1994	20.75	20.88	20.75	20.88
1194	NYSE	SR	Fri, Nov 4, 1994	20.75	21.00	20.75	20.75
1193	NYSE	SR	Thu, Nov 3, 1994	20.38	20.50	20.38	20.50
1192	NYSE	SR	Wed, Nov 2, 1994	20.63	20.63	20.38	20.38
1191	NYSE	SR	Tue, Nov 1, 1994	20.75	20.75	20.63	20.63
1190	NYSE	SR	Mon, Oct 31, 1994	21.13	21.13	20.88	20.88
1189	NYSE	SR	Fri, Oct 28, 1994	20.75	21.25	20.75	21.13
1188	NYSE	SR	Thu, Oct 27, 1994	20.88	21.00	20.75	21.00
1187	NYSE	SR	Wed, Oct 26, 1994	20.88	21.00	20.75	21.00
1186	NYSE	SR	Tue, Oct 25, 1994	20.75	21.13	20.75	21.13
1185	NYSE	SR	Mon, Oct 24, 1994	20.88	21.00	20.75	20.75
1184	NYSE	SR	Fri, Oct 21, 1994	20.88	21.00	20.88	21.00
1183	NYSE	SR	Thu, Oct 20, 1994	21.00	21.00	20.88	21.00
1182	NYSE	SR	Wed, Oct 19, 1994	21.13	21.13	20.88	21.00
1181	NYSE	SR	Tue, Oct 18, 1994	21.13	21.25	21.00	21.00
1180	NYSE	SR	Mon, Oct 17, 1994	20.75	21.00	20.75	21.00
1179	NYSE	SR	Fri, Oct 14, 1994	20.75	21.00	20.63	20.88
1178	NYSE	SR	Thu, Oct 13, 1994	21.13	21.13	20.88	20.88
1177	NYSE	SR	Wed, Oct 12, 1994	21.13	21.13	20.88	20.88
1176	NYSE	SR	Tue, Oct 11, 1994	21.00	21.13	20.88	20.88
1175	NYSE	SR	Mon, Oct 10, 1994	20.88	21.00	20.88	21.00
1174	NYSE	SR	Fri, Oct 7, 1994	20.88	20.88	20.88	20.88
1173	NYSE	SR	Thu, Oct 6, 1994	21.00	21.13	20.88	20.88
1172	NYSE	SR	Wed, Oct 5, 1994	21.13	21.50	20.88	21.13
1171	NYSE	SR	Tue, Oct 4, 1994	21.25	21.25	21.13	21.13
1170	NYSE	SR	Mon, Oct 3, 1994	20.88	21.00	20.88	21.00
1169	NYSE	SR	Fri, Sep 30, 1994	20.88	21.13	20.88	21.13
1168	NYSE	SR	Thu, Sep 29, 1994	21.00	21.13	20.88	20.88
1167	NYSE	SR	Wed, Sep 28, 1994	21.00	21.13	21.00	21.00
1166	NYSE	SR	Tue, Sep 27, 1994	21.00	21.25	21.00	21.00
1165	NYSE	SR	Mon, Sep 26, 1994	20.88	21.13	20.88	21.00
1164	NYSE	SR	Fri, Sep 23, 1994	21.00	21.13	20.88	20.88
1163	NYSE	SR	Thu, Sep 22, 1994	20.88	21.00	20.88	20.88
1162	NYSE	SR	Wed, Sep 21, 1994	20.75	20.88	20.75	20.88
1161	NYSE	SR	Tue, Sep 20, 1994	21.25	21.25	20.75	20.75
1160	NYSE	SR	Mon, Sep 19, 1994	21.50	21.63	21.00	21.38
1159	NYSE	SR	Fri, Sep 16, 1994	21.63	21.75	21.50	21.63
1158	NYSE	SR	Thu, Sep 15, 1994	20.88	21.38	20.88	21.38
1157	NYSE	SR	Wed, Sep 14, 1994	20.75	20.88	20.63	20.75
1156	NYSE	SR	Tue, Sep 13, 1994	20.88	20.88	20.75	20.75
1155	NYSE	SR	Mon, Sep 12, 1994	21.00	21.00	20.75	20.75
1154	NYSE	SR	Fri, Sep 9, 1994	21.63	21.63	21.25	21.25
1153	NYSE	SR	Thu, Sep 8, 1994	22.25	22.25	21.75	21.75
1152	NYSE	SR	Wed, Sep 7, 1994	22.25	22.38	22.13	22.13
1151	NYSE	SR	Tue, Sep 6, 1994	22.00	22.25	22.00	22.00
1150	NYSE	SR	Fri, Sep 2, 1994	22.13	22.50	22.00	22.50
1149	NYSE	SR	Thu, Sep 1, 1994	22.50	22.50	21.75	22.00
1148	NYSE	SR	Wed, Aug 31, 1994	21.88	22.50	21.75	22.50
1147	NYSE	SR	Tue, Aug 30, 1994	21.50	21.88	21.50	21.88
1146	NYSE	SR	Mon, Aug 29, 1994	21.63	21.63	21.63	21.63
1145	NYSE	SR	Fri, Aug 26, 1994	21.13	21.50	21.13	21.38
1144	NYSE	SR	Thu, Aug 25, 1994	20.75	21.00	20.63	21.00
1143	NYSE	SR	Wed, Aug 24, 1994	20.63	20.88	20.63	20.63
1142	NYSE	SR	Tue, Aug 23, 1994	21.75	21.88	20.63	20.63
1141	NYSE	SR	Mon, Aug 22, 1994	22.25	22.38	21.88	21.88
1140	NYSE	SR	Fri, Aug 19, 1994	22.25	22.25	22.00	22.13
1139	NYSE	SR	Thu, Aug 18, 1994	22.50	22.63	22.50	22.50
1138	NYSE	SR	Wed, Aug 17, 1994	22.38	22.50	22.25	22.38
1137	NYSE	SR	Tue, Aug 16, 1994	22.25	22.50	22.25	22.50
1136	NYSE	SR	Mon, Aug 15, 1994	22.13	22.50	22.13	22.38
1135	NYSE	SR	Fri, Aug 12, 1994	22.38	22.38	22.25	22.38
1134	NYSE	SR	Thu, Aug 11, 1994	22.38	22.50	22.25	22.25
1133	NYSE	SR	Wed, Aug 10, 1994	22.38	22.38	22.00	22.13
1132	NYSE	SR	Tue, Aug 9, 1994	22.38	22.50	22.38	22.50
1131	NYSE	SR	Mon, Aug 8, 1994	22.38	22.50	22.25	22.25
1130	NYSE	SR	Fri, Aug 5, 1994	22.00	22.13	21.88	22.13
1129	NYSE	SR	Thu, Aug 4, 1994	22.00	22.13	21.88	22.00
1128	NYSE	SR	Wed, Aug 3, 1994	22.00	22.00	22.00	22.00
1127	NYSE	SR	Tue, Aug 2, 1994	21.88	22.13	21.88	22.13
1126	NYSE	SR	Mon, Aug 1, 1994	21.75	22.00	21.75	22.00
1125	NYSE	SR	Fri, Jul 29, 1994	21.63	21.88	21.50	21.88
1124	NYSE	SR	Thu, Jul 28, 1994	21.88	21.88	21.75	21.75
1123	NYSE	SR	Wed, Jul 27, 1994	21.75	21.88	21.63	21.63
1122	NYSE	SR	Tue, Jul 26, 1994	22.00	22.13	21.75	21.75
1121	NYSE	SR	Mon, Jul 25, 1994	22.50	22.50	22.38	22.38
1120	NYSE	SR	Fri, Jul 22, 1994	22.63	22.63	22.50	22.50
1119	NYSE	SR	Thu, Jul 21, 1994	22.63	22.63	22.50	22.50
1118	NYSE	SR	Wed, Jul 20, 1994	22.50	22.63	22.50	22.63
1117	NYSE	SR	Tue, Jul 19, 1994	22.38	22.75	22.38	22.63
1116	NYSE	SR	Mon, Jul 18, 1994	22.50	22.63	22.38	22.38
1115	NYSE	SR	Fri, Jul 15, 1994	22.00	22.50	22.00	22.50
1114	NYSE	SR	Thu, Jul 14, 1994	22.50	22.50	22.13	22.25
1113	NYSE	SR	Wed, Jul 13, 1994	22.50	22.50	22.50	22.50
1112	NYSE	SR	Tue, Jul 12, 1994	22.63	22.75	22.50	22.50
1111	NYSE	SR	Mon, Jul 11, 1994	22.25	22.75	22.25	22.75
1110	NYSE	SR	Fri, Jul 8, 1994	21.88	22.25	21.88	22.25
1109	NYSE	SR	Thu, Jul 7, 1994	21.88	21.88	21.88	21.88
1108	NYSE	SR	Wed, Jul 6, 1994	21.50	21.63	21.50	21.63
1107	NYSE	SR	Tue, Jul 5, 1994	22.13	22.13	21.50	21.50
1106	NYSE	SR	Fri, Jul 1, 1994	22.00	22.00	21.88	22.00
1105	NYSE	SR	Thu, Jun 30, 1994	21.63	22.00	21.50	21.50
1104	NYSE	SR	Wed, Jun 29, 1994	21.50	22.00	21.50	21.63
1103	NYSE	SR	Tue, Jun 28, 1994	21.75	21.75	21.50	21.50
1102	NYSE	SR	Mon, Jun 27, 1994	22.50	22.50	22.00	22.00
1101	NYSE	SR	Fri, Jun 24, 1994	22.50	22.75	22.50	22.75
1100	NYSE	SR	Thu, Jun 23, 1994	22.63	22.63	22.25	22.38
1099	NYSE	SR	Wed, Jun 22, 1994	22.88	22.88	22.88	22.88
1098	NYSE	SR	Tue, Jun 21, 1994	23.50	23.63	23.00	23.00
1097	NYSE	SR	Mon, Jun 20, 1994	23.25	23.25	23.13	23.25
1096	NYSE	SR	Fri, Jun 17, 1994	23.38	23.38	23.25	23.25
1095	NYSE	SR	Thu, Jun 16, 1994	23.00	23.13	22.75	23.13
1094	NYSE	SR	Wed, Jun 15, 1994	22.75	23.00	22.75	22.88
1093	NYSE	SR	Tue, Jun 14, 1994	23.13	23.13	22.88	22.88
1092	NYSE	SR	Mon, Jun 13, 1994	22.88	23.25	22.75	23.25
1091	NYSE	SR	Fri, Jun 10, 1994	22.50	22.88	22.25	22.75
1090	NYSE	SR	Thu, Jun 9, 1994	22.38	22.50	22.25	22.50
1089	NYSE	SR	Wed, Jun 8, 1994	22.25	22.50	22.25	22.50
1088	NYSE	SR	Tue, Jun 7, 1994	22.13	22.38	22.13	22.25
1087	NYSE	SR	Mon, Jun 6, 1994	22.00	22.25	22.00	22.25
1086	NYSE	SR	Fri, Jun 3, 1994	22.00	22.25	22.00	22.13
1085	NYSE	SR	Thu, Jun 2, 1994	22.13	22.25	22.00	22.00
1084	NYSE	SR	Wed, Jun 1, 1994	22.00	22.25	22.00	22.00
1083	NYSE	SR	Tue, May 31, 1994	22.00	22.25	21.75	21.75
1082	NYSE	SR	Fri, May 27, 1994	22.00	22.25	22.00	22.00
1081	NYSE	SR	Thu, May 26, 1994	22.00	22.13	21.50	22.13
1080	NYSE	SR	Wed, May 25, 1994	21.75	22.13	21.63	22.13
1079	NYSE	SR	Tue, May 24, 1994	22.13	22.13	21.88	22.00
1078	NYSE	SR	Mon, May 23, 1994	22.13	22.13	21.75	22.00
1077	NYSE	SR	Fri, May 20, 1994	22.25	22.25	22.00	22.00
1076	NYSE	SR	Thu, May 19, 1994	22.13	22.13	21.88	22.00
1075	NYSE	SR	Wed, May 18, 1994	22.00	22.25	21.88	22.13
1074	NYSE	SR	Tue, May 17, 1994	21.63	21.75	21.50	21.50
1073	NYSE	SR	Mon, May 16, 1994	21.13	21.63	21.13	21.50
1072	NYSE	SR	Fri, May 13, 1994	21.13	21.38	21.13	21.13
1071	NYSE	SR	Thu, May 12, 1994	21.38	21.38	21.00	21.13
1070	NYSE	SR	Wed, May 11, 1994	22.13	22.13	21.38	21.38
1069	NYSE	SR	Tue, May 10, 1994	22.13	22.63	22.13	22.13
1068	NYSE	SR	Mon, May 9, 1994	22.50	22.50	22.13	22.13
1067	NYSE	SR	Fri, May 6, 1994	22.38	22.63	22.13	22.63
1066	NYSE	SR	Thu, May 5, 1994	22.00	22.50	22.00	22.25
1065	NYSE	SR	Wed, May 4, 1994	22.38	22.38	21.75	22.00
1064	NYSE	SR	Tue, May 3, 1994	22.50	22.50	22.38	22.38
1063	NYSE	SR	Mon, May 2, 1994	23.13	23.25	22.25	22.25
1062	NYSE	SR	Fri, Apr 29, 1994	22.75	23.50	22.75	23.38
1061	NYSE	SR	Thu, Apr 28, 1994	22.63	23.13	22.63	22.88
1060	NYSE	SR	Tue, Apr 26, 1994	23.00	23.00	22.75	22.75
1059	NYSE	SR	Mon, Apr 25, 1994	23.50	23.50	22.75	22.75
1058	NYSE	SR	Fri, Apr 22, 1994	23.38	23.50	23.25	23.50
1057	NYSE	SR	Thu, Apr 21, 1994	23.75	23.75	23.25	23.25
1056	NYSE	SR	Wed, Apr 20, 1994	23.50	23.75	23.38	23.75
1055	NYSE	SR	Tue, Apr 19, 1994	24.00	24.13	23.88	24.00
1054	NYSE	SR	Mon, Apr 18, 1994	24.25	24.38	24.00	24.00
1053	NYSE	SR	Fri, Apr 15, 1994	24.13	24.38	24.00	24.25
1052	NYSE	SR	Thu, Apr 14, 1994	24.25	24.25	24.13	24.13
1051	NYSE	SR	Wed, Apr 13, 1994	24.38	24.50	24.25	24.50
1050	NYSE	SR	Tue, Apr 12, 1994	24.38	24.63	24.00	24.25
1049	NYSE	SR	Mon, Apr 11, 1994	24.13	24.50	24.13	24.38
1048	NYSE	SR	Fri, Apr 8, 1994	24.00	24.25	24.00	24.13
1047	NYSE	SR	Thu, Apr 7, 1994	24.38	24.50	24.00	24.25
1046	NYSE	SR	Wed, Apr 6, 1994	24.00	24.63	24.00	24.63
1045	NYSE	SR	Tue, Apr 5, 1994	24.50	24.63	23.75	24.00
1044	NYSE	SR	Mon, Apr 4, 1994	24.63	24.63	24.00	24.50
1043	NYSE	SR	Thu, Mar 31, 1994	24.75	25.25	24.75	25.00
1042	NYSE	SR	Wed, Mar 30, 1994	25.00	25.00	24.63	24.88
1041	NYSE	SR	Tue, Mar 29, 1994	25.00	25.13	24.88	25.00
1040	NYSE	SR	Mon, Mar 28, 1994	25.00	25.25	25.00	25.00
1039	NYSE	SR	Fri, Mar 25, 1994	24.88	25.25	24.75	25.00
1038	NYSE	SR	Thu, Mar 24, 1994	25.00	25.00	24.63	24.75
1037	NYSE	SR	Wed, Mar 23, 1994	25.00	25.13	24.88	25.13
1036	NYSE	SR	Tue, Mar 22, 1994	24.75	25.00	24.63	24.88
1035	NYSE	SR	Mon, Mar 21, 1994	24.88	24.88	24.50	24.88
1034	NYSE	SR	Fri, Mar 18, 1994	24.75	25.13	24.63	25.00
1033	NYSE	SR	Thu, Mar 17, 1994	24.88	25.00	24.63	24.63
1032	NYSE	SR	Wed, Mar 16, 1994	24.63	24.88	24.50	24.88
1031	NYSE	SR	Tue, Mar 15, 1994	25.00	25.38	24.63	24.75
1030	NYSE	SR	Mon, Mar 14, 1994	25.00	25.63	25.00	25.63
1029	NYSE	SR	Fri, Mar 11, 1994	24.75	25.00	24.75	24.88
1028	NYSE	SR	Thu, Mar 10, 1994	24.88	24.88	24.50	24.75
1027	NYSE	SR	Wed, Mar 9, 1994	24.38	24.88	24.25	24.88
1026	NYSE	SR	Tue, Mar 8, 1994	24.13	24.50	24.13	24.50
1025	NYSE	SR	Mon, Mar 7, 1994	23.94	24.13	23.81	24.13
1024	NYSE	SR	Fri, Mar 4, 1994	23.69	23.94	23.69	23.94
1023	NYSE	SR	Thu, Mar 3, 1994	23.69	23.75	23.63	23.69
1022	NYSE	SR	Wed, Mar 2, 1994	23.50	23.56	23.44	23.56
1021	NYSE	SR	Tue, Mar 1, 1994	23.69	23.69	23.50	23.50
1020	NYSE	SR	Mon, Feb 28, 1994	23.63	23.81	23.63	23.69
1019	NYSE	SR	Fri, Feb 25, 1994	23.56	23.75	23.50	23.75
1018	NYSE	SR	Thu, Feb 24, 1994	23.81	24.00	23.63	23.63
1017	NYSE	SR	Wed, Feb 23, 1994	23.88	23.88	23.75	23.75
1016	NYSE	SR	Tue, Feb 22, 1994	24.13	24.13	23.88	23.88
1015	NYSE	SR	Fri, Feb 18, 1994	24.38	24.44	24.13	24.19
1014	NYSE	SR	Thu, Feb 17, 1994	24.31	24.38	24.25	24.25
1013	NYSE	SR	Wed, Feb 16, 1994	24.38	24.44	24.19	24.44
1012	NYSE	SR	Tue, Feb 15, 1994	24.44	24.50	24.25	24.25
1011	NYSE	SR	Mon, Feb 14, 1994	24.56	24.56	24.44	24.56
1010	NYSE	SR	Fri, Feb 11, 1994	24.50	24.75	24.50	24.50
1009	NYSE	SR	Thu, Feb 10, 1994	24.63	24.75	24.50	24.63
1008	NYSE	SR	Wed, Feb 9, 1994	24.63	24.63	24.50	24.56
1007	NYSE	SR	Tue, Feb 8, 1994	24.63	24.69	24.63	24.69
1006	NYSE	SR	Mon, Feb 7, 1994	24.25	24.63	24.19	24.63
1005	NYSE	SR	Fri, Feb 4, 1994	24.63	24.63	24.25	24.38
1004	NYSE	SR	Thu, Feb 3, 1994	24.88	25.00	24.75	24.88
1003	NYSE	SR	Wed, Feb 2, 1994	24.75	25.13	24.75	24.75
1002	NYSE	SR	Tue, Feb 1, 1994	24.75	24.75	24.56	24.63
1001	NYSE	SR	Mon, Jan 31, 1994	24.38	24.75	24.38	24.75
1000	NYSE	SR	Fri, Jan 28, 1994	24.63	24.63	24.44	24.44
999	NYSE	SR	Thu, Jan 27, 1994	24.44	24.63	24.38	24.63
998	NYSE	SR	Wed, Jan 26, 1994	24.50	24.50	24.44	24.50
997	NYSE	SR	Tue, Jan 25, 1994	24.50	24.69	24.50	24.63
996	NYSE	SR	Mon, Jan 24, 1994	24.56	24.69	24.50	24.63
995	NYSE	SR	Fri, Jan 21, 1994	24.50	24.50	24.44	24.50
994	NYSE	SR	Thu, Jan 20, 1994	24.44	24.44	24.19	24.38
993	NYSE	SR	Wed, Jan 19, 1994	24.56	24.56	24.44	24.50
992	NYSE	SR	Tue, Jan 18, 1994	24.63	24.63	24.50	24.50
991	NYSE	SR	Mon, Jan 17, 1994	25.00	25.00	24.75	24.75
990	NYSE	SR	Fri, Jan 14, 1994	24.75	25.00	24.75	24.88
989	NYSE	SR	Thu, Jan 13, 1994	24.56	24.75	24.56	24.75
988	NYSE	SR	Wed, Jan 12, 1994	24.31	24.63	24.31	24.50
987	NYSE	SR	Tue, Jan 11, 1994	24.75	24.81	24.31	24.31
986	NYSE	SR	Mon, Jan 10, 1994	24.88	25.00	24.69	24.69
985	NYSE	SR	Fri, Jan 7, 1994	24.50	24.88	24.50	24.88
984	NYSE	SR	Thu, Jan 6, 1994	24.06	24.38	24.00	24.38
983	NYSE	SR	Wed, Jan 5, 1994	24.00	24.13	23.94	24.06
982	NYSE	SR	Tue, Jan 4, 1994	23.81	24.00	23.75	23.88
981	NYSE	SR	Mon, Jan 3, 1994	23.69	23.81	23.56	23.69
980	NYSE	SR	Fri, Dec 31, 1993	23.63	23.75	23.63	23.75
979	NYSE	SR	Thu, Dec 30, 1993	23.81	23.81	23.75	23.75
978	NYSE	SR	Wed, Dec 29, 1993	23.69	23.69	23.63	23.69
977	NYSE	SR	Tue, Dec 28, 1993	23.69	23.75	23.56	23.56
976	NYSE	SR	Mon, Dec 27, 1993	23.75	23.75	23.63	23.63
975	NYSE	SR	Thu, Dec 23, 1993	23.56	23.63	23.50	23.63
974	NYSE	SR	Wed, Dec 22, 1993	23.75	23.81	23.69	23.69
973	NYSE	SR	Tue, Dec 21, 1993	23.75	23.88	23.75	23.75
972	NYSE	SR	Mon, Dec 20, 1993	23.81	23.94	23.75	23.81
971	NYSE	SR	Fri, Dec 17, 1993	23.63	23.94	23.63	23.94
970	NYSE	SR	Thu, Dec 16, 1993	23.50	23.56	23.38	23.50
969	NYSE	SR	Wed, Dec 15, 1993	23.63	23.75	23.38	23.38
968	NYSE	SR	Tue, Dec 14, 1993	24.00	24.13	23.50	23.50
967	NYSE	SR	Mon, Dec 13, 1993	24.13	24.25	24.13	24.13
966	NYSE	SR	Fri, Dec 10, 1993	24.31	24.31	24.19	24.19
965	NYSE	SR	Thu, Dec 9, 1993	24.13	24.31	24.00	24.19
964	NYSE	SR	Wed, Dec 8, 1993	24.00	24.13	23.94	24.13
963	NYSE	SR	Tue, Dec 7, 1993	24.06	24.25	24.00	24.00
962	NYSE	SR	Mon, Dec 6, 1993	24.06	24.06	23.50	24.00
961	NYSE	SR	Fri, Dec 3, 1993	24.00	24.38	24.00	24.25
960	NYSE	SR	Thu, Dec 2, 1993	24.13	24.13	24.00	24.00
959	NYSE	SR	Wed, Dec 1, 1993	24.00	24.13	24.00	24.13
958	NYSE	SR	Tue, Nov 30, 1993	24.25	24.25	24.00	24.00
957	NYSE	SR	Mon, Nov 29, 1993	24.44	24.44	24.25	24.31
956	NYSE	SR	Fri, Nov 26, 1993	24.50	24.50	24.31	24.31
955	NYSE	SR	Wed, Nov 24, 1993	24.31	24.50	24.31	24.50
954	NYSE	SR	Tue, Nov 23, 1993	24.50	24.50	24.38	24.38
953	NYSE	SR	Mon, Nov 22, 1993	24.25	24.44	24.19	24.44
952	NYSE	SR	Fri, Nov 19, 1993	23.56	24.19	23.56	24.19
951	NYSE	SR	Thu, Nov 18, 1993	23.31	23.56	23.13	23.44
950	NYSE	SR	Wed, Nov 17, 1993	23.63	23.63	23.44	23.44
949	NYSE	SR	Tue, Nov 16, 1993	23.50	23.56	23.44	23.56
948	NYSE	SR	Mon, Nov 15, 1993	23.13	23.38	23.13	23.38
947	NYSE	SR	Fri, Nov 12, 1993	23.13	23.31	23.13	23.13
946	NYSE	SR	Thu, Nov 11, 1993	23.06	23.19	23.00	23.00
945	NYSE	SR	Wed, Nov 10, 1993	23.19	23.19	23.06	23.06
944	NYSE	SR	Tue, Nov 9, 1993	23.19	23.19	23.13	23.13
943	NYSE	SR	Mon, Nov 8, 1993	23.06	23.19	23.06	23.13
942	NYSE	SR	Fri, Nov 5, 1993	23.31	23.31	23.06	23.06
941	NYSE	SR	Thu, Nov 4, 1993	23.50	23.50	23.31	23.31
940	NYSE	SR	Wed, Nov 3, 1993	23.56	23.69	23.56	23.63
939	NYSE	SR	Tue, Nov 2, 1993	23.56	23.69	23.56	23.69
938	NYSE	SR	Mon, Nov 1, 1993	24.00	24.00	23.69	23.69
937	NYSE	SR	Fri, Oct 29, 1993	23.88	24.13	23.88	24.13
936	NYSE	SR	Thu, Oct 28, 1993	24.00	24.00	23.88	23.88
935	NYSE	SR	Wed, Oct 27, 1993	23.94	24.00	23.94	24.00
934	NYSE	SR	Tue, Oct 26, 1993	24.06	24.06	23.94	24.00
933	NYSE	SR	Mon, Oct 25, 1993	24.00	24.13	24.00	24.13
932	NYSE	SR	Fri, Oct 22, 1993	24.31	24.31	24.06	24.06
931	NYSE	SR	Thu, Oct 21, 1993	24.00	24.38	24.00	24.19
930	NYSE	SR	Wed, Oct 20, 1993	24.19	24.25	24.06	24.06
929	NYSE	SR	Tue, Oct 19, 1993	24.25	24.31	24.19	24.19
928	NYSE	SR	Mon, Oct 18, 1993	24.38	24.38	24.13	24.38
927	NYSE	SR	Fri, Oct 15, 1993	24.25	24.38	24.25	24.38
926	NYSE	SR	Thu, Oct 14, 1993	24.38	24.50	24.31	24.38
925	NYSE	SR	Wed, Oct 13, 1993	24.50	24.56	24.38	24.44
924	NYSE	SR	Tue, Oct 12, 1993	24.50	24.56	24.44	24.56
923	NYSE	SR	Mon, Oct 11, 1993	24.63	24.69	24.44	24.69
922	NYSE	SR	Fri, Oct 8, 1993	24.81	24.94	24.63	24.69
921	NYSE	SR	Thu, Oct 7, 1993	24.88	24.88	24.75	24.75
920	NYSE	SR	Wed, Oct 6, 1993	24.75	24.94	24.75	24.88
919	NYSE	SR	Tue, Oct 5, 1993	24.75	24.88	24.75	24.88
918	NYSE	SR	Mon, Oct 4, 1993	24.75	24.88	24.75	24.81
917	NYSE	SR	Fri, Oct 1, 1993	24.81	24.81	24.50	24.81
916	NYSE	SR	Thu, Sep 30, 1993	24.75	24.81	24.69	24.81
915	NYSE	SR	Wed, Sep 29, 1993	24.81	24.81	24.75	24.81
914	NYSE	SR	Tue, Sep 28, 1993	24.81	24.81	24.81	24.81
913	NYSE	SR	Mon, Sep 27, 1993	24.69	24.81	24.63	24.81
912	NYSE	SR	Fri, Sep 24, 1993	24.75	24.75	24.56	24.63
911	NYSE	SR	Thu, Sep 23, 1993	24.75	24.75	24.56	24.63
910	NYSE	SR	Wed, Sep 22, 1993	24.75	24.88	24.75	24.88
909	NYSE	SR	Tue, Sep 21, 1993	24.81	24.94	24.69	24.81
908	NYSE	SR	Mon, Sep 20, 1993	24.38	24.69	24.38	24.69
907	NYSE	SR	Fri, Sep 17, 1993	23.81	24.25	23.81	24.25
906	NYSE	SR	Thu, Sep 16, 1993	23.81	23.94	23.81	23.94
905	NYSE	SR	Wed, Sep 15, 1993	24.19	24.19	23.88	24.00
904	NYSE	SR	Tue, Sep 14, 1993	24.06	24.25	24.06	24.25
903	NYSE	SR	Mon, Sep 13, 1993	24.00	24.19	24.00	24.19
902	NYSE	SR	Fri, Sep 10, 1993	24.06	24.13	24.00	24.13
901	NYSE	SR	Thu, Sep 9, 1993	24.06	24.06	23.94	24.06
900	NYSE	SR	Wed, Sep 8, 1993	24.00	24.06	24.00	24.06
899	NYSE	SR	Tue, Sep 7, 1993	24.06	24.13	24.06	24.13
898	NYSE	SR	Fri, Sep 3, 1993	24.38	24.38	24.13	24.13
897	NYSE	SR	Thu, Sep 2, 1993	24.31	24.56	24.31	24.56
896	NYSE	SR	Wed, Sep 1, 1993	24.75	24.75	24.44	24.44
895	NYSE	SR	Tue, Aug 31, 1993	24.63	24.88	24.63	24.75
894	NYSE	SR	Mon, Aug 30, 1993	24.56	24.56	24.44	24.50
893	NYSE	SR	Fri, Aug 27, 1993	24.25	24.63	24.25	24.50
892	NYSE	SR	Thu, Aug 26, 1993	24.25	24.63	24.25	24.50
891	NYSE	SR	Wed, Aug 25, 1993	24.63	24.63	24.25	24.38
890	NYSE	SR	Tue, Aug 24, 1993	24.56	24.56	24.25	24.50
889	NYSE	SR	Mon, Aug 23, 1993	24.69	24.75	24.56	24.56
888	NYSE	SR	Fri, Aug 20, 1993	24.88	24.88	24.56	24.56
887	NYSE	SR	Thu, Aug 19, 1993	24.44	24.44	24.31	24.44
886	NYSE	SR	Wed, Aug 18, 1993	24.25	24.44	24.25	24.44
885	NYSE	SR	Tue, Aug 17, 1993	23.75	24.38	23.75	24.25
884	NYSE	SR	Mon, Aug 16, 1993	23.69	24.00	23.56	23.88
883	NYSE	SR	Fri, Aug 13, 1993	23.63	23.75	23.56	23.56
882	NYSE	SR	Thu, Aug 12, 1993	23.56	23.56	23.50	23.56
881	NYSE	SR	Wed, Aug 11, 1993	23.31	23.50	23.31	23.50
880	NYSE	SR	Tue, Aug 10, 1993	23.56	23.69	23.44	23.56
879	NYSE	SR	Mon, Aug 9, 1993	23.56	23.63	23.50	23.63
878	NYSE	SR	Fri, Aug 6, 1993	23.81	23.81	23.63	23.63
877	NYSE	SR	Thu, Aug 5, 1993	23.63	23.75	23.63	23.75
876	NYSE	SR	Wed, Aug 4, 1993	23.88	23.88	23.63	23.69
875	NYSE	SR	Tue, Aug 3, 1993	23.94	23.94	23.81	23.88
874	NYSE	SR	Mon, Aug 2, 1993	23.75	23.94	23.75	23.88
873	NYSE	SR	Fri, Jul 30, 1993	24.00	24.00	23.88	23.88
872	NYSE	SR	Thu, Jul 29, 1993	23.94	23.94	23.81	23.94
871	NYSE	SR	Wed, Jul 28, 1993	23.81	23.88	23.81	23.88
870	NYSE	SR	Tue, Jul 27, 1993	23.94	23.94	23.88	23.88
869	NYSE	SR	Mon, Jul 26, 1993	23.81	23.94	23.81	23.88
868	NYSE	SR	Fri, Jul 23, 1993	23.88	23.88	23.88	23.88
867	NYSE	SR	Thu, Jul 22, 1993	24.00	24.00	23.88	23.94
866	NYSE	SR	Wed, Jul 21, 1993	23.88	24.00	23.75	24.00
865	NYSE	SR	Tue, Jul 20, 1993	23.88	23.88	23.63	23.75
864	NYSE	SR	Mon, Jul 19, 1993	23.69	23.94	23.69	23.94
863	NYSE	SR	Fri, Jul 16, 1993	23.81	23.81	23.69	23.81
862	NYSE	SR	Thu, Jul 15, 1993	23.81	23.81	23.75	23.75
861	NYSE	SR	Wed, Jul 14, 1993	23.75	23.81	23.75	23.81
860	NYSE	SR	Tue, Jul 13, 1993	23.63	23.63	23.63	23.63
859	NYSE	SR	Mon, Jul 12, 1993	23.81	23.81	23.63	23.63
858	NYSE	SR	Fri, Jul 9, 1993	23.81	23.81	23.69	23.69
857	NYSE	SR	Thu, Jul 8, 1993	23.81	23.81	23.69	23.81
856	NYSE	SR	Wed, Jul 7, 1993	23.69	23.81	23.69	23.75
855	NYSE	SR	Tue, Jul 6, 1993	23.69	23.75	23.63	23.63
854	NYSE	SR	Fri, Jul 2, 1993	23.63	23.75	23.50	23.75
853	NYSE	SR	Thu, Jul 1, 1993	23.44	23.63	23.44	23.56
852	NYSE	SR	Wed, Jun 30, 1993	23.50	23.56	23.38	23.44
851	NYSE	SR	Tue, Jun 29, 1993	23.56	23.56	23.44	23.56
850	NYSE	SR	Mon, Jun 28, 1993	23.44	23.50	23.38	23.50
849	NYSE	SR	Fri, Jun 25, 1993	23.19	23.44	23.19	23.31
848	NYSE	SR	Thu, Jun 24, 1993	23.38	23.38	23.31	23.38
847	NYSE	SR	Wed, Jun 23, 1993	23.13	23.25	23.00	23.25
846	NYSE	SR	Tue, Jun 22, 1993	22.94	23.06	22.94	23.06
845	NYSE	SR	Mon, Jun 21, 1993	23.13	23.13	22.81	22.94
844	NYSE	SR	Fri, Jun 18, 1993	23.13	23.13	23.00	23.13
843	NYSE	SR	Thu, Jun 17, 1993	23.25	23.25	23.00	23.00
842	NYSE	SR	Wed, Jun 16, 1993	23.06	23.25	23.06	23.19
841	NYSE	SR	Tue, Jun 15, 1993	23.00	23.13	23.00	23.13
840	NYSE	SR	Mon, Jun 14, 1993	23.00	23.06	23.00	23.06
839	NYSE	SR	Fri, Jun 11, 1993	23.00	23.13	23.00	23.13
838	NYSE	SR	Thu, Jun 10, 1993	23.06	23.13	23.00	23.13
837	NYSE	SR	Wed, Jun 9, 1993	22.88	23.00	22.88	23.00
836	NYSE	SR	Tue, Jun 8, 1993	22.81	22.94	22.81	22.81
835	NYSE	SR	Mon, Jun 7, 1993	22.69	22.88	22.69	22.88
834	NYSE	SR	Fri, Jun 4, 1993	23.06	23.13	23.06	23.06
833	NYSE	SR	Thu, Jun 3, 1993	23.06	23.06	22.94	22.94
832	NYSE	SR	Wed, Jun 2, 1993	22.88	23.06	22.88	23.06
831	NYSE	SR	Tue, Jun 1, 1993	23.00	23.00	22.94	23.00
830	NYSE	SR	Fri, May 28, 1993	22.88	23.00	22.75	23.00
829	NYSE	SR	Thu, May 27, 1993	22.75	22.88	22.75	22.88
828	NYSE	SR	Wed, May 26, 1993	22.81	22.94	22.81	22.81
827	NYSE	SR	Tue, May 25, 1993	22.88	22.88	22.63	22.88
826	NYSE	SR	Mon, May 24, 1993	22.69	22.88	22.63	22.75
825	NYSE	SR	Fri, May 21, 1993	22.69	22.75	22.63	22.75
824	NYSE	SR	Thu, May 20, 1993	22.75	22.88	22.69	22.69
823	NYSE	SR	Wed, May 19, 1993	22.94	22.94	22.69	22.81
822	NYSE	SR	Tue, May 18, 1993	22.94	22.94	22.81	22.88
821	NYSE	SR	Mon, May 17, 1993	22.88	23.06	22.88	22.94
820	NYSE	SR	Fri, May 14, 1993	22.75	22.94	22.75	22.94
819	NYSE	SR	Thu, May 13, 1993	22.88	22.88	22.75	22.88
818	NYSE	SR	Wed, May 12, 1993	22.88	22.94	22.75	22.81
817	NYSE	SR	Tue, May 11, 1993	22.75	22.94	22.75	22.81
816	NYSE	SR	Mon, May 10, 1993	22.56	22.81	22.56	22.75
815	NYSE	SR	Fri, May 7, 1993	22.50	22.56	22.50	22.56
814	NYSE	SR	Thu, May 6, 1993	22.38	22.56	22.38	22.56
813	NYSE	SR	Wed, May 5, 1993	22.25	22.50	22.25	22.50
812	NYSE	SR	Tue, May 4, 1993	22.19	22.31	22.13	22.31
811	NYSE	SR	Mon, May 3, 1993	22.19	22.19	22.06	22.19
810	NYSE	SR	Fri, Apr 30, 1993	22.06	22.19	22.00	22.19
809	NYSE	SR	Thu, Apr 29, 1993	22.00	22.13	22.00	22.00
808	NYSE	SR	Wed, Apr 28, 1993	22.19	22.19	22.13	22.13
807	NYSE	SR	Tue, Apr 27, 1993	22.25	22.25	22.13	22.25
806	NYSE	SR	Mon, Apr 26, 1993	22.31	22.31	22.19	22.19
805	NYSE	SR	Fri, Apr 23, 1993	22.13	22.44	22.13	22.19
804	NYSE	SR	Thu, Apr 22, 1993	22.25	22.31	22.13	22.13
803	NYSE	SR	Wed, Apr 21, 1993	22.38	22.44	22.25	22.25
802	NYSE	SR	Tue, Apr 20, 1993	22.31	22.50	22.31	22.50
801	NYSE	SR	Mon, Apr 19, 1993	22.31	22.44	22.31	22.44
800	NYSE	SR	Fri, Apr 16, 1993	22.38	22.44	22.31	22.44
799	NYSE	SR	Thu, Apr 15, 1993	22.50	22.56	22.38	22.50
798	NYSE	SR	Wed, Apr 14, 1993	22.44	22.50	22.38	22.44
797	NYSE	SR	Tue, Apr 13, 1993	22.13	22.38	22.13	22.38
796	NYSE	SR	Mon, Apr 12, 1993	22.13	22.13	21.94	22.13
795	NYSE	SR	Thu, Apr 8, 1993	22.19	22.19	22.00	22.13
794	NYSE	SR	Wed, Apr 7, 1993	22.19	22.19	22.06	22.13
793	NYSE	SR	Tue, Apr 6, 1993	22.13	22.19	22.00	22.13
792	NYSE	SR	Mon, Apr 5, 1993	21.81	22.13	21.81	22.06
791	NYSE	SR	Fri, Apr 2, 1993	21.81	21.88	21.81	21.88
790	NYSE	SR	Thu, Apr 1, 1993	21.63	21.75	21.56	21.69
789	NYSE	SR	Wed, Mar 31, 1993	21.63	21.88	21.50	21.75
788	NYSE	SR	Tue, Mar 30, 1993	22.00	22.00	21.69	21.69
787	NYSE	SR	Mon, Mar 29, 1993	22.00	22.00	21.88	21.88
786	NYSE	SR	Fri, Mar 26, 1993	22.00	22.00	22.00	22.00
785	NYSE	SR	Thu, Mar 25, 1993	21.75	21.88	21.75	21.88
784	NYSE	SR	Wed, Mar 24, 1993	21.81	21.88	21.75	21.88
783	NYSE	SR	Tue, Mar 23, 1993	21.75	21.81	21.63	21.81
782	NYSE	SR	Mon, Mar 22, 1993	21.81	21.81	21.81	21.81
781	NYSE	SR	Fri, Mar 19, 1993	21.63	21.75	21.63	21.75
780	NYSE	SR	Thu, Mar 18, 1993	21.63	21.75	21.63	21.69
779	NYSE	SR	Wed, Mar 17, 1993	21.56	21.75	21.50	21.63
778	NYSE	SR	Tue, Mar 16, 1993	21.69	21.75	21.56	21.56
777	NYSE	SR	Mon, Mar 15, 1993	21.69	21.69	21.50	21.69
776	NYSE	SR	Fri, Mar 12, 1993	21.63	21.69	21.56	21.56
775	NYSE	SR	Thu, Mar 11, 1993	21.50	21.63	21.50	21.63
774	NYSE	SR	Wed, Mar 10, 1993	21.38	21.44	21.38	21.44
773	NYSE	SR	Tue, Mar 9, 1993	21.31	21.50	21.31	21.38
772	NYSE	SR	Mon, Mar 8, 1993	21.38	21.38	21.25	21.31
771	NYSE	SR	Fri, Mar 5, 1993	21.25	21.38	21.25	21.25
770	NYSE	SR	Thu, Mar 4, 1993	21.38	21.50	21.38	21.50
769	NYSE	SR	Wed, Mar 3, 1993	21.44	21.44	21.44	21.44
768	NYSE	SR	Tue, Mar 2, 1993	21.06	21.44	21.06	21.44
767	NYSE	SR	Mon, Mar 1, 1993	20.88	21.13	20.88	21.13
766	NYSE	SR	Fri, Feb 26, 1993	20.63	21.00	20.63	20.88
765	NYSE	SR	Thu, Feb 25, 1993	20.19	20.63	20.19	20.50
764	NYSE	SR	Wed, Feb 24, 1993	20.25	20.25	20.13	20.13
763	NYSE	SR	Tue, Feb 23, 1993	20.13	20.19	20.13	20.13
762	NYSE	SR	Mon, Feb 22, 1993	20.06	20.25	20.00	20.13
761	NYSE	SR	Fri, Feb 19, 1993	20.06	20.06	20.06	20.06
760	NYSE	SR	Thu, Feb 18, 1993	20.38	20.44	20.00	20.00
759	NYSE	SR	Wed, Feb 17, 1993	20.31	20.31	20.19	20.25
758	NYSE	SR	Tue, Feb 16, 1993	20.19	20.31	20.19	20.31
757	NYSE	SR	Fri, Feb 12, 1993	20.19	20.31	20.19	20.31
756	NYSE	SR	Thu, Feb 11, 1993	20.25	20.31	20.19	20.31
755	NYSE	SR	Wed, Feb 10, 1993	20.19	20.25	20.13	20.25
754	NYSE	SR	Tue, Feb 9, 1993	20.31	20.31	20.25	20.25
753	NYSE	SR	Mon, Feb 8, 1993	20.44	20.50	20.38	20.38
752	NYSE	SR	Fri, Feb 5, 1993	20.50	20.56	20.50	20.56
751	NYSE	SR	Thu, Feb 4, 1993	20.69	20.75	20.50	20.50
750	NYSE	SR	Wed, Feb 3, 1993	20.81	20.81	20.75	20.75
749	NYSE	SR	Tue, Feb 2, 1993	21.00	21.13	20.88	20.88
748	NYSE	SR	Mon, Feb 1, 1993	21.00	21.13	21.00	21.06
747	NYSE	SR	Fri, Jan 29, 1993	21.00	21.00	20.88	20.94
746	NYSE	SR	Thu, Jan 28, 1993	20.88	21.00	20.81	20.88
745	NYSE	SR	Wed, Jan 27, 1993	20.88	21.00	20.88	20.94
744	NYSE	SR	Tue, Jan 26, 1993	20.94	20.94	20.88	20.94
743	NYSE	SR	Mon, Jan 25, 1993	20.81	20.94	20.81	20.94
742	NYSE	SR	Fri, Jan 22, 1993	20.81	20.81	20.75	20.81
741	NYSE	SR	Thu, Jan 21, 1993	20.69	20.81	20.69	20.75
740	NYSE	SR	Wed, Jan 20, 1993	20.81	20.81	20.75	20.75
739	NYSE	SR	Tue, Jan 19, 1993	20.81	20.88	20.75	20.75
738	NYSE	SR	Mon, Jan 18, 1993	20.69	20.94	20.69	20.94
737	NYSE	SR	Fri, Jan 15, 1993	20.63	20.69	20.63	20.69
736	NYSE	SR	Thu, Jan 14, 1993	20.44	20.63	20.44	20.63
735	NYSE	SR	Wed, Jan 13, 1993	20.50	20.56	20.50	20.56
734	NYSE	SR	Tue, Jan 12, 1993	20.31	20.44	20.31	20.38
733	NYSE	SR	Mon, Jan 11, 1993	20.25	20.38	20.25	20.31
732	NYSE	SR	Fri, Jan 8, 1993	20.19	20.31	20.19	20.31
731	NYSE	SR	Thu, Jan 7, 1993	20.19	20.38	20.19	20.25
730	NYSE	SR	Wed, Jan 6, 1993	20.06	20.19	20.06	20.06
729	NYSE	SR	Tue, Jan 5, 1993	20.25	20.25	20.06	20.06
728	NYSE	SR	Mon, Jan 4, 1993	20.13	20.31	20.13	20.25
727	NYSE	SR	Thu, Dec 31, 1992	20.06	20.25	20.06	20.25
726	NYSE	SR	Wed, Dec 30, 1992	20.00	20.19	20.00	20.06
725	NYSE	SR	Tue, Dec 29, 1992	20.00	20.13	20.00	20.13
724	NYSE	SR	Mon, Dec 28, 1992	20.00	20.00	20.00	20.00
723	NYSE	SR	Thu, Dec 24, 1992	20.13	20.13	20.06	20.06
722	NYSE	SR	Wed, Dec 23, 1992	20.19	20.19	20.00	20.00
721	NYSE	SR	Tue, Dec 22, 1992	20.19	20.31	20.13	20.19
720	NYSE	SR	Mon, Dec 21, 1992	20.00	20.19	20.00	20.19
719	NYSE	SR	Fri, Dec 18, 1992	20.00	20.06	19.94	20.06
718	NYSE	SR	Thu, Dec 17, 1992	19.94	20.00	19.94	19.94
717	NYSE	SR	Wed, Dec 16, 1992	20.06	20.06	20.00	20.06
716	NYSE	SR	Tue, Dec 15, 1992	20.00	20.13	19.88	20.00
715	NYSE	SR	Mon, Dec 14, 1992	19.88	20.00	19.69	20.00
714	NYSE	SR	Fri, Dec 11, 1992	19.75	19.88	19.75	19.88
713	NYSE	SR	Thu, Dec 10, 1992	19.88	19.88	19.81	19.81
712	NYSE	SR	Wed, Dec 9, 1992	19.75	19.88	19.75	19.81
711	NYSE	SR	Tue, Dec 8, 1992	19.88	19.88	19.69	19.75
710	NYSE	SR	Mon, Dec 7, 1992	19.94	19.94	19.88	19.94
709	NYSE	SR	Fri, Dec 4, 1992	20.19	20.25	20.19	20.25
708	NYSE	SR	Thu, Dec 3, 1992	20.38	20.38	20.19	20.19
707	NYSE	SR	Wed, Dec 2, 1992	20.38	20.38	20.25	20.38
706	NYSE	SR	Tue, Dec 1, 1992	20.31	20.44	20.25	20.25
705	NYSE	SR	Mon, Nov 30, 1992	20.44	20.50	20.38	20.38
704	NYSE	SR	Fri, Nov 27, 1992	20.38	20.50	20.31	20.44
703	NYSE	SR	Wed, Nov 25, 1992	20.38	20.38	20.25	20.38
702	NYSE	SR	Tue, Nov 24, 1992	20.38	20.38	20.31	20.31
701	NYSE	SR	Mon, Nov 23, 1992	20.13	20.31	20.13	20.25
700	NYSE	SR	Fri, Nov 20, 1992	20.19	20.31	20.13	20.19
699	NYSE	SR	Thu, Nov 19, 1992	19.81	20.19	19.81	20.13
698	NYSE	SR	Wed, Nov 18, 1992	19.56	19.81	19.56	19.75
697	NYSE	SR	Tue, Nov 17, 1992	19.50	19.63	19.44	19.56
696	NYSE	SR	Mon, Nov 16, 1992	19.75	19.75	19.44	19.50
695	NYSE	SR	Fri, Nov 13, 1992	19.31	19.69	19.31	19.69
694	NYSE	SR	Thu, Nov 12, 1992	19.25	19.50	19.25	19.31
693	NYSE	SR	Wed, Nov 11, 1992	19.19	19.31	19.19	19.31
692	NYSE	SR	Tue, Nov 10, 1992	19.06	19.19	19.06	19.19
691	NYSE	SR	Mon, Nov 9, 1992	19.00	19.06	19.00	19.06
690	NYSE	SR	Fri, Nov 6, 1992	19.00	19.00	18.94	19.00
689	NYSE	SR	Thu, Nov 5, 1992	18.81	18.94	18.75	18.94
688	NYSE	SR	Wed, Nov 4, 1992	18.81	18.94	18.75	18.88
687	NYSE	SR	Tue, Nov 3, 1992	18.81	18.81	18.81	18.81
686	NYSE	SR	Mon, Nov 2, 1992	18.63	18.81	18.56	18.75
685	NYSE	SR	Fri, Oct 30, 1992	18.56	18.63	18.50	18.63
684	NYSE	SR	Thu, Oct 29, 1992	18.50	18.63	18.50	18.50
683	NYSE	SR	Wed, Oct 28, 1992	18.44	18.63	18.44	18.63
682	NYSE	SR	Tue, Oct 27, 1992	18.63	18.63	18.50	18.50
681	NYSE	SR	Mon, Oct 26, 1992	18.56	18.63	18.50	18.63
680	NYSE	SR	Fri, Oct 23, 1992	18.50	18.50	18.44	18.50
679	NYSE	SR	Thu, Oct 22, 1992	18.38	18.50	18.25	18.50
678	NYSE	SR	Wed, Oct 21, 1992	18.50	18.50	18.31	18.31
677	NYSE	SR	Tue, Oct 20, 1992	18.50	18.50	18.38	18.38
676	NYSE	SR	Mon, Oct 19, 1992	18.44	18.56	18.44	18.50
675	NYSE	SR	Fri, Oct 16, 1992	18.44	18.56	18.44	18.50
674	NYSE	SR	Thu, Oct 15, 1992	18.56	18.56	18.56	18.56
673	NYSE	SR	Wed, Oct 14, 1992	18.69	18.69	18.50	18.50
672	NYSE	SR	Tue, Oct 13, 1992	18.56	18.63	18.56	18.63
671	NYSE	SR	Mon, Oct 12, 1992	18.25	18.63	18.25	18.56
670	NYSE	SR	Fri, Oct 9, 1992	18.06	18.38	17.94	18.38
669	NYSE	SR	Thu, Oct 8, 1992	17.94	18.13	17.88	18.06
668	NYSE	SR	Wed, Oct 7, 1992	18.13	18.38	17.94	17.94
667	NYSE	SR	Tue, Oct 6, 1992	18.31	18.44	18.13	18.13
666	NYSE	SR	Mon, Oct 5, 1992	18.56	18.56	18.25	18.38
665	NYSE	SR	Fri, Oct 2, 1992	18.63	18.75	18.63	18.63
664	NYSE	SR	Thu, Oct 1, 1992	18.63	18.69	18.50	18.63
663	NYSE	SR	Wed, Sep 30, 1992	18.63	18.75	18.63	18.69
662	NYSE	SR	Tue, Sep 29, 1992	18.88	18.88	18.75	18.75
661	NYSE	SR	Mon, Sep 28, 1992	18.81	18.88	18.81	18.88
660	NYSE	SR	Fri, Sep 25, 1992	18.88	18.94	18.81	18.88
659	NYSE	SR	Thu, Sep 24, 1992	18.88	18.94	18.88	18.94
658	NYSE	SR	Wed, Sep 23, 1992	19.00	19.00	18.88	18.94
657	NYSE	SR	Tue, Sep 22, 1992	19.06	19.06	18.94	19.00
656	NYSE	SR	Mon, Sep 21, 1992	19.00	19.06	19.00	19.00
655	NYSE	SR	Fri, Sep 18, 1992	18.88	18.94	18.75	18.94
654	NYSE	SR	Thu, Sep 17, 1992	19.19	19.19	18.75	18.88
653	NYSE	SR	Wed, Sep 16, 1992	19.38	19.38	19.06	19.19
652	NYSE	SR	Tue, Sep 15, 1992	19.81	19.81	19.38	19.38
651	NYSE	SR	Mon, Sep 14, 1992	19.94	19.94	19.88	19.94
650	NYSE	SR	Fri, Sep 11, 1992	20.00	20.00	19.94	19.94
649	NYSE	SR	Thu, Sep 10, 1992	20.06	20.06	20.00	20.00
648	NYSE	SR	Wed, Sep 9, 1992	20.06	20.06	19.88	20.00
647	NYSE	SR	Tue, Sep 8, 1992	20.00	20.13	20.00	20.00
646	NYSE	SR	Fri, Sep 4, 1992	20.00	20.13	19.94	20.13
645	NYSE	SR	Thu, Sep 3, 1992	20.38	20.50	20.31	20.38
644	NYSE	SR	Wed, Sep 2, 1992	20.25	20.38	20.13	20.38
643	NYSE	SR	Tue, Sep 1, 1992	20.25	20.31	20.13	20.13
642	NYSE	SR	Mon, Aug 31, 1992	20.19	20.25	20.13	20.13
641	NYSE	SR	Fri, Aug 28, 1992	19.88	20.25	19.88	20.06
640	NYSE	SR	Thu, Aug 27, 1992	19.75	20.00	19.75	20.00
639	NYSE	SR	Wed, Aug 26, 1992	19.81	19.81	19.63	19.75
638	NYSE	SR	Tue, Aug 25, 1992	19.75	19.81	19.56	19.81
637	NYSE	SR	Mon, Aug 24, 1992	19.75	19.88	19.69	19.88
636	NYSE	SR	Fri, Aug 21, 1992	20.00	20.00	19.88	19.88
635	NYSE	SR	Thu, Aug 20, 1992	20.00	20.06	19.88	20.00
634	NYSE	SR	Wed, Aug 19, 1992	19.94	20.00	19.94	20.00
633	NYSE	SR	Tue, Aug 18, 1992	19.94	20.06	19.94	20.06
632	NYSE	SR	Mon, Aug 17, 1992	19.75	19.94	19.75	19.94
631	NYSE	SR	Fri, Aug 14, 1992	19.63	19.75	19.63	19.75
630	NYSE	SR	Thu, Aug 13, 1992	19.56	19.63	19.50	19.56
629	NYSE	SR	Wed, Aug 12, 1992	19.44	19.75	19.44	19.63
628	NYSE	SR	Tue, Aug 11, 1992	19.69	19.69	19.50	19.50
627	NYSE	SR	Mon, Aug 10, 1992	19.63	19.75	19.56	19.69
626	NYSE	SR	Fri, Aug 7, 1992	19.31	19.56	19.31	19.56
625	NYSE	SR	Thu, Aug 6, 1992	19.44	19.56	19.31	19.56
624	NYSE	SR	Wed, Aug 5, 1992	19.38	19.38	19.38	19.38
623	NYSE	SR	Tue, Aug 4, 1992	19.38	19.44	19.19	19.31
622	NYSE	SR	Mon, Aug 3, 1992	19.19	19.25	19.06	19.25
621	NYSE	SR	Fri, Jul 31, 1992	19.19	19.19	19.06	19.19
620	NYSE	SR	Thu, Jul 30, 1992	19.13	19.13	19.06	19.13
619	NYSE	SR	Wed, Jul 29, 1992	18.94	19.13	18.94	19.13
618	NYSE	SR	Tue, Jul 28, 1992	18.88	19.00	18.81	19.00
617	NYSE	SR	Mon, Jul 27, 1992	18.88	19.00	18.88	19.00
616	NYSE	SR	Fri, Jul 24, 1992	18.94	18.94	18.88	18.94
615	NYSE	SR	Thu, Jul 23, 1992	18.94	18.94	18.81	18.81
614	NYSE	SR	Wed, Jul 22, 1992	18.75	18.88	18.75	18.88
613	NYSE	SR	Tue, Jul 21, 1992	18.81	18.88	18.63	18.88
612	NYSE	SR	Mon, Jul 20, 1992	18.75	18.94	18.75	18.94
611	NYSE	SR	Fri, Jul 17, 1992	18.75	18.88	18.75	18.75
610	NYSE	SR	Thu, Jul 16, 1992	18.94	18.94	18.81	18.94
609	NYSE	SR	Wed, Jul 15, 1992	18.81	18.94	18.56	18.94
608	NYSE	SR	Tue, Jul 14, 1992	18.69	18.75	18.56	18.75
607	NYSE	SR	Mon, Jul 13, 1992	18.63	18.75	18.63	18.69
606	NYSE	SR	Fri, Jul 10, 1992	18.50	18.63	18.44	18.56
605	NYSE	SR	Thu, Jul 9, 1992	18.38	18.69	18.38	18.63
604	NYSE	SR	Wed, Jul 8, 1992	18.25	18.44	18.25	18.38
603	NYSE	SR	Tue, Jul 7, 1992	18.13	18.31	18.13	18.31
602	NYSE	SR	Mon, Jul 6, 1992	17.88	18.06	17.75	18.06
601	NYSE	SR	Thu, Jul 2, 1992	17.88	17.88	17.88	17.88
600	NYSE	SR	Wed, Jul 1, 1992	17.75	17.88	17.69	17.69
599	NYSE	SR	Tue, Jun 30, 1992	18.00	18.00	17.69	17.69
598	NYSE	SR	Mon, Jun 29, 1992	17.94	18.00	17.88	17.88
597	NYSE	SR	Fri, Jun 26, 1992	17.81	18.06	17.81	18.06
596	NYSE	SR	Thu, Jun 25, 1992	17.81	17.81	17.75	17.81
595	NYSE	SR	Wed, Jun 24, 1992	17.94	17.94	17.81	17.88
594	NYSE	SR	Tue, Jun 23, 1992	17.69	17.94	17.69	17.88
593	NYSE	SR	Mon, Jun 22, 1992	17.44	17.75	17.44	17.75
592	NYSE	SR	Fri, Jun 19, 1992	17.38	17.38	17.31	17.31
591	NYSE	SR	Thu, Jun 18, 1992	17.25	17.25	17.25	17.25
590	NYSE	SR	Wed, Jun 17, 1992	17.13	17.25	17.06	17.25
589	NYSE	SR	Tue, Jun 16, 1992	17.25	17.31	17.19	17.25
588	NYSE	SR	Mon, Jun 15, 1992	17.25	17.25	17.13	17.25
587	NYSE	SR	Fri, Jun 12, 1992	17.31	17.31	17.00	17.31
586	NYSE	SR	Thu, Jun 11, 1992	17.38	17.38	17.25	17.31
585	NYSE	SR	Wed, Jun 10, 1992	17.38	17.44	17.31	17.44
584	NYSE	SR	Tue, Jun 9, 1992	17.06	17.31	17.06	17.31
583	NYSE	SR	Mon, Jun 8, 1992	17.13	17.19	17.06	17.13
582	NYSE	SR	Fri, Jun 5, 1992	17.13	17.13	16.94	17.13
581	NYSE	SR	Thu, Jun 4, 1992	17.25	17.38	17.25	17.31
580	NYSE	SR	Wed, Jun 3, 1992	17.38	17.38	17.25	17.25
579	NYSE	SR	Tue, Jun 2, 1992	17.38	17.44	17.31	17.38
578	NYSE	SR	Mon, Jun 1, 1992	17.38	17.38	17.31	17.38
577	NYSE	SR	Fri, May 29, 1992	17.38	17.44	17.25	17.31
576	NYSE	SR	Thu, May 28, 1992	17.31	17.38	17.25	17.38
575	NYSE	SR	Wed, May 27, 1992	17.50	17.50	17.25	17.25
574	NYSE	SR	Tue, May 26, 1992	17.44	17.50	17.38	17.38
573	NYSE	SR	Fri, May 22, 1992	17.50	17.50	17.38	17.38
572	NYSE	SR	Thu, May 21, 1992	17.50	17.50	17.44	17.50
571	NYSE	SR	Wed, May 20, 1992	17.50	17.50	17.44	17.50
570	NYSE	SR	Tue, May 19, 1992	17.44	17.50	17.44	17.50
569	NYSE	SR	Mon, May 18, 1992	17.50	17.69	17.50	17.63
568	NYSE	SR	Fri, May 15, 1992	17.19	17.56	17.19	17.56
567	NYSE	SR	Thu, May 14, 1992	17.25	17.31	17.13	17.25
566	NYSE	SR	Wed, May 13, 1992	17.50	17.50	17.31	17.38
565	NYSE	SR	Tue, May 12, 1992	17.75	17.75	17.44	17.56
564	NYSE	SR	Mon, May 11, 1992	17.88	17.88	17.63	17.63
563	NYSE	SR	Fri, May 8, 1992	17.94	17.94	17.75	17.75
562	NYSE	SR	Thu, May 7, 1992	17.88	18.00	17.88	17.88
561	NYSE	SR	Wed, May 6, 1992	18.00	18.00	17.88	17.94
560	NYSE	SR	Tue, May 5, 1992	18.00	18.00	17.94	18.00
559	NYSE	SR	Mon, May 4, 1992	18.00	18.19	18.00	18.06
558	NYSE	SR	Fri, May 1, 1992	17.94	18.06	17.94	18.06
557	NYSE	SR	Thu, Apr 30, 1992	18.00	18.00	17.88	17.94
556	NYSE	SR	Wed, Apr 29, 1992	17.81	18.00	17.81	18.00
555	NYSE	SR	Tue, Apr 28, 1992	17.75	17.88	17.75	17.88
554	NYSE	SR	Mon, Apr 27, 1992	17.69	17.88	17.69	17.88
553	NYSE	SR	Fri, Apr 24, 1992	17.88	17.88	17.69	17.81
552	NYSE	SR	Thu, Apr 23, 1992	17.75	17.81	17.75	17.75
551	NYSE	SR	Wed, Apr 22, 1992	17.56	17.81	17.56	17.81
550	NYSE	SR	Tue, Apr 21, 1992	17.56	17.69	17.56	17.69
549	NYSE	SR	Mon, Apr 20, 1992	17.63	17.69	17.56	17.56
548	NYSE	SR	Thu, Apr 16, 1992	17.56	17.69	17.56	17.56
547	NYSE	SR	Wed, Apr 15, 1992	17.56	17.69	17.56	17.56
546	NYSE	SR	Tue, Apr 14, 1992	17.50	17.63	17.50	17.56
545	NYSE	SR	Mon, Apr 13, 1992	17.56	17.69	17.56	17.56
544	NYSE	SR	Fri, Apr 10, 1992	17.69	17.75	17.56	17.75
543	NYSE	SR	Thu, Apr 9, 1992	17.75	17.75	17.63	17.75
542	NYSE	SR	Wed, Apr 8, 1992	17.69	17.75	17.63	17.69
541	NYSE	SR	Tue, Apr 7, 1992	17.69	17.81	17.69	17.81
540	NYSE	SR	Mon, Apr 6, 1992	17.63	17.75	17.63	17.75
539	NYSE	SR	Fri, Apr 3, 1992	17.56	17.69	17.56	17.69
538	NYSE	SR	Thu, Apr 2, 1992	17.56	17.69	17.56	17.69
537	NYSE	SR	Wed, Apr 1, 1992	17.69	17.69	17.50	17.56
536	NYSE	SR	Tue, Mar 31, 1992	17.50	17.69	17.50	17.56
535	NYSE	SR	Mon, Mar 30, 1992	17.56	17.69	17.56	17.63
534	NYSE	SR	Fri, Mar 27, 1992	17.69	17.69	17.56	17.56
533	NYSE	SR	Thu, Mar 26, 1992	17.56	17.69	17.56	17.69
532	NYSE	SR	Wed, Mar 25, 1992	17.63	17.69	17.50	17.63
531	NYSE	SR	Tue, Mar 24, 1992	17.44	17.56	17.44	17.56
530	NYSE	SR	Mon, Mar 23, 1992	17.69	17.69	17.50	17.56
529	NYSE	SR	Fri, Mar 20, 1992	17.69	17.75	17.63	17.69
528	NYSE	SR	Thu, Mar 19, 1992	17.63	17.69	17.63	17.63
527	NYSE	SR	Wed, Mar 18, 1992	17.63	17.81	17.63	17.75
526	NYSE	SR	Tue, Mar 17, 1992	17.63	17.69	17.50	17.50
525	NYSE	SR	Mon, Mar 16, 1992	17.63	17.63	17.50	17.50
524	NYSE	SR	Fri, Mar 13, 1992	17.63	17.63	17.50	17.50
523	NYSE	SR	Thu, Mar 12, 1992	17.63	17.63	17.50	17.50
522	NYSE	SR	Wed, Mar 11, 1992	17.69	17.69	17.50	17.50
521	NYSE	SR	Tue, Mar 10, 1992	17.81	17.88	17.63	17.75
520	NYSE	SR	Mon, Mar 9, 1992	17.81	17.81	17.69	17.81
519	NYSE	SR	Fri, Mar 6, 1992	17.94	17.94	17.81	17.88
518	NYSE	SR	Thu, Mar 5, 1992	18.19	18.19	18.06	18.06
517	NYSE	SR	Wed, Mar 4, 1992	18.88	18.88	18.50	18.50
516	NYSE	SR	Tue, Mar 3, 1992	18.88	18.88	18.88	18.88
515	NYSE	SR	Mon, Mar 2, 1992	18.81	18.94	18.75	18.88
514	NYSE	SR	Fri, Feb 28, 1992	18.63	18.81	18.63	18.81
513	NYSE	SR	Thu, Feb 27, 1992	18.56	18.56	18.50	18.50
512	NYSE	SR	Wed, Feb 26, 1992	18.69	18.81	18.69	18.69
511	NYSE	SR	Tue, Feb 25, 1992	18.81	18.81	18.69	18.81
510	NYSE	SR	Mon, Feb 24, 1992	19.06	19.06	18.88	18.88
509	NYSE	SR	Fri, Feb 21, 1992	19.00	19.06	19.00	19.06
508	NYSE	SR	Thu, Feb 20, 1992	19.06	19.06	18.94	19.06
507	NYSE	SR	Wed, Feb 19, 1992	18.94	19.06	18.88	19.00
506	NYSE	SR	Tue, Feb 18, 1992	19.00	19.13	19.00	19.00
505	NYSE	SR	Fri, Feb 14, 1992	18.88	19.06	18.88	19.06
504	NYSE	SR	Thu, Feb 13, 1992	19.00	19.00	18.75	18.75
503	NYSE	SR	Wed, Feb 12, 1992	19.06	19.13	18.94	19.13
502	NYSE	SR	Tue, Feb 11, 1992	19.31	19.31	19.13	19.13
501	NYSE	SR	Mon, Feb 10, 1992	19.25	19.38	19.19	19.38
500	NYSE	SR	Fri, Feb 7, 1992	19.38	19.38	19.25	19.25
499	NYSE	SR	Thu, Feb 6, 1992	19.38	19.38	19.25	19.25
498	NYSE	SR	Wed, Feb 5, 1992	19.13	19.25	19.13	19.25
497	NYSE	SR	Tue, Feb 4, 1992	19.38	19.38	19.06	19.13
496	NYSE	SR	Mon, Feb 3, 1992	19.31	19.38	19.25	19.38
495	NYSE	SR	Fri, Jan 31, 1992	19.13	19.25	19.06	19.25
494	NYSE	SR	Thu, Jan 30, 1992	19.19	19.25	19.13	19.19
493	NYSE	SR	Wed, Jan 29, 1992	19.00	19.25	19.00	19.25
492	NYSE	SR	Tue, Jan 28, 1992	19.13	19.19	19.13	19.13
491	NYSE	SR	Mon, Jan 27, 1992	19.13	19.25	19.06	19.06
490	NYSE	SR	Fri, Jan 24, 1992	19.13	19.25	19.13	19.19
489	NYSE	SR	Thu, Jan 23, 1992	19.00	19.25	18.88	19.25
488	NYSE	SR	Wed, Jan 22, 1992	19.00	19.13	19.00	19.13
487	NYSE	SR	Tue, Jan 21, 1992	19.00	19.00	18.94	18.94
486	NYSE	SR	Mon, Jan 20, 1992	19.00	19.06	18.94	18.94
485	NYSE	SR	Fri, Jan 17, 1992	19.19	19.25	19.00	19.00
484	NYSE	SR	Thu, Jan 16, 1992	19.19	19.25	18.94	19.19
483	NYSE	SR	Wed, Jan 15, 1992	19.00	19.31	19.00	19.31
482	NYSE	SR	Tue, Jan 14, 1992	18.94	19.13	18.94	19.06
481	NYSE	SR	Mon, Jan 13, 1992	18.75	19.00	18.75	18.81
480	NYSE	SR	Fri, Jan 10, 1992	18.63	18.81	18.63	18.81
479	NYSE	SR	Thu, Jan 9, 1992	18.38	18.63	18.38	18.63
478	NYSE	SR	Wed, Jan 8, 1992	18.38	18.50	18.31	18.50
477	NYSE	SR	Tue, Jan 7, 1992	18.50	18.50	18.38	18.50
476	NYSE	SR	Mon, Jan 6, 1992	17.88	18.31	17.88	18.31
475	NYSE	SR	Fri, Jan 3, 1992	17.75	17.94	17.75	17.88
474	NYSE	SR	Thu, Jan 2, 1992	17.63	17.88	17.63	17.75
473	NYSE	SR	Tue, Dec 31, 1991	17.56	17.69	17.50	17.50
472	NYSE	SR	Mon, Dec 30, 1991	17.44	17.56	17.31	17.50
471	NYSE	SR	Fri, Dec 27, 1991	17.38	17.44	17.31	17.44
470	NYSE	SR	Thu, Dec 26, 1991	17.44	17.44	17.25	17.38
469	NYSE	SR	Tue, Dec 24, 1991	17.50	17.75	17.50	17.50
468	NYSE	SR	Mon, Dec 23, 1991	17.75	17.81	17.63	17.63
467	NYSE	SR	Fri, Dec 20, 1991	17.56	17.75	17.56	17.63
466	NYSE	SR	Thu, Dec 19, 1991	17.50	17.50	17.38	17.50
465	NYSE	SR	Wed, Dec 18, 1991	17.56	17.69	17.50	17.50
464	NYSE	SR	Tue, Dec 17, 1991	17.75	17.75	17.56	17.56
463	NYSE	SR	Mon, Dec 16, 1991	17.69	17.75	17.69	17.75
462	NYSE	SR	Fri, Dec 13, 1991	17.75	17.75	17.63	17.69
461	NYSE	SR	Thu, Dec 12, 1991	17.75	17.75	17.69	17.75
460	NYSE	SR	Wed, Dec 11, 1991	17.75	17.75	17.69	17.75
459	NYSE	SR	Tue, Dec 10, 1991	17.75	17.81	17.69	17.69
458	NYSE	SR	Mon, Dec 9, 1991	17.75	17.88	17.69	17.75
457	NYSE	SR	Fri, Dec 6, 1991	17.63	17.75	17.56	17.69
456	NYSE	SR	Thu, Dec 5, 1991	17.63	17.75	17.63	17.75
455	NYSE	SR	Wed, Dec 4, 1991	17.88	17.94	17.75	17.88
454	NYSE	SR	Tue, Dec 3, 1991	18.00	18.06	17.81	17.81
453	NYSE	SR	Mon, Dec 2, 1991	18.13	18.13	18.06	18.06
452	NYSE	SR	Fri, Nov 29, 1991	17.88	18.13	17.88	18.13
451	NYSE	SR	Wed, Nov 27, 1991	17.94	18.00	17.88	17.94
450	NYSE	SR	Tue, Nov 26, 1991	17.94	18.00	17.88	17.94
449	NYSE	SR	Mon, Nov 25, 1991	17.81	17.94	17.69	17.94
448	NYSE	SR	Fri, Nov 22, 1991	17.94	17.94	17.81	17.94
447	NYSE	SR	Thu, Nov 21, 1991	18.00	18.00	17.88	17.94
446	NYSE	SR	Wed, Nov 20, 1991	17.88	18.00	17.88	18.00
445	NYSE	SR	Tue, Nov 19, 1991	17.94	17.94	17.75	17.94
444	NYSE	SR	Mon, Nov 18, 1991	18.00	18.00	17.81	17.88
443	NYSE	SR	Fri, Nov 15, 1991	17.94	18.00	17.94	18.00
442	NYSE	SR	Thu, Nov 14, 1991	18.19	18.19	18.06	18.06
441	NYSE	SR	Wed, Nov 13, 1991	18.19	18.25	18.13	18.19
440	NYSE	SR	Tue, Nov 12, 1991	18.38	18.38	18.25	18.31
439	NYSE	SR	Mon, Nov 11, 1991	18.38	18.38	18.25	18.38
438	NYSE	SR	Fri, Nov 8, 1991	18.38	18.44	18.31	18.44
437	NYSE	SR	Thu, Nov 7, 1991	18.25	18.38	18.25	18.38
436	NYSE	SR	Wed, Nov 6, 1991	18.13	18.19	18.06	18.19
435	NYSE	SR	Tue, Nov 5, 1991	18.25	18.25	18.25	18.25
434	NYSE	SR	Mon, Nov 4, 1991	18.13	18.25	18.13	18.19
433	NYSE	SR	Fri, Nov 1, 1991	18.19	18.25	18.19	18.19
432	NYSE	SR	Thu, Oct 31, 1991	18.19	18.25	18.19	18.19
431	NYSE	SR	Wed, Oct 30, 1991	18.31	18.31	18.25	18.25
430	NYSE	SR	Tue, Oct 29, 1991	18.38	18.38	18.31	18.31
429	NYSE	SR	Mon, Oct 28, 1991	18.44	18.44	18.31	18.31
428	NYSE	SR	Fri, Oct 25, 1991	18.38	18.44	18.31	18.44
427	NYSE	SR	Thu, Oct 24, 1991	18.38	18.44	18.38	18.38
426	NYSE	SR	Wed, Oct 23, 1991	18.44	18.44	18.38	18.38
425	NYSE	SR	Tue, Oct 22, 1991	18.38	18.38	18.31	18.38
424	NYSE	SR	Mon, Oct 21, 1991	18.50	18.50	18.38	18.50
423	NYSE	SR	Fri, Oct 18, 1991	18.50	18.50	18.44	18.50
422	NYSE	SR	Thu, Oct 17, 1991	18.38	18.44	18.38	18.44
421	NYSE	SR	Wed, Oct 16, 1991	18.44	18.50	18.38	18.50
420	NYSE	SR	Tue, Oct 15, 1991	18.44	18.50	18.31	18.38
419	NYSE	SR	Mon, Oct 14, 1991	18.31	18.44	18.31	18.38
418	NYSE	SR	Fri, Oct 11, 1991	18.13	18.44	18.13	18.44
417	NYSE	SR	Thu, Oct 10, 1991	18.13	18.19	18.13	18.19
416	NYSE	SR	Wed, Oct 9, 1991	18.25	18.31	18.25	18.25
415	NYSE	SR	Tue, Oct 8, 1991	18.38	18.38	18.19	18.31
414	NYSE	SR	Mon, Oct 7, 1991	18.31	18.38	18.31	18.31
413	NYSE	SR	Fri, Oct 4, 1991	18.69	18.69	18.31	18.31
412	NYSE	SR	Thu, Oct 3, 1991	18.19	18.56	18.19	18.56
411	NYSE	SR	Wed, Oct 2, 1991	17.81	18.13	17.81	18.06
410	NYSE	SR	Tue, Oct 1, 1991	17.75	17.75	17.56	17.69
409	NYSE	SR	Mon, Sep 30, 1991	17.13	17.63	17.13	17.63
408	NYSE	SR	Fri, Sep 27, 1991	17.13	17.19	17.13	17.19
407	NYSE	SR	Thu, Sep 26, 1991	17.13	17.19	17.13	17.19
406	NYSE	SR	Wed, Sep 25, 1991	17.00	17.00	17.00	17.00
405	NYSE	SR	Tue, Sep 24, 1991	17.00	17.00	16.94	17.00
404	NYSE	SR	Mon, Sep 23, 1991	16.88	17.00	16.88	16.88
403	NYSE	SR	Fri, Sep 20, 1991	17.00	17.00	16.88	16.88
402	NYSE	SR	Thu, Sep 19, 1991	16.81	16.94	16.81	16.94
401	NYSE	SR	Wed, Sep 18, 1991	16.81	16.94	16.75	16.88
400	NYSE	SR	Tue, Sep 17, 1991	16.69	16.88	16.69	16.75
399	NYSE	SR	Mon, Sep 16, 1991	16.44	16.56	16.44	16.50
398	NYSE	SR	Fri, Sep 13, 1991	16.38	16.38	16.25	16.38
397	NYSE	SR	Thu, Sep 12, 1991	16.31	16.38	16.25	16.25
396	NYSE	SR	Wed, Sep 11, 1991	16.31	16.31	16.13	16.25
395	NYSE	SR	Tue, Sep 10, 1991	16.31	16.38	16.25	16.25
394	NYSE	SR	Mon, Sep 9, 1991	16.38	16.38	16.13	16.25
393	NYSE	SR	Fri, Sep 6, 1991	16.44	16.44	16.31	16.31
392	NYSE	SR	Thu, Sep 5, 1991	16.50	16.56	16.38	16.38
391	NYSE	SR	Wed, Sep 4, 1991	16.81	16.81	16.75	16.81
390	NYSE	SR	Tue, Sep 3, 1991	16.81	16.81	16.81	16.81
389	NYSE	SR	Fri, Aug 30, 1991	16.88	16.88	16.75	16.75
388	NYSE	SR	Thu, Aug 29, 1991	17.00	17.00	16.88	16.88
387	NYSE	SR	Wed, Aug 28, 1991	17.00	17.00	16.88	16.88
386	NYSE	SR	Tue, Aug 27, 1991	16.75	16.88	16.75	16.88
385	NYSE	SR	Mon, Aug 26, 1991	16.69	16.88	16.69	16.88
384	NYSE	SR	Fri, Aug 23, 1991	16.81	16.94	16.75	16.75
383	NYSE	SR	Thu, Aug 22, 1991	17.00	17.00	16.81	16.81
382	NYSE	SR	Wed, Aug 21, 1991	17.06	17.06	17.00	17.00
381	NYSE	SR	Tue, Aug 20, 1991	17.00	17.06	16.88	16.88
380	NYSE	SR	Mon, Aug 19, 1991	17.13	17.19	17.06	17.06
379	NYSE	SR	Fri, Aug 16, 1991	17.19	17.25	17.13	17.25
378	NYSE	SR	Thu, Aug 15, 1991	17.00	17.19	17.00	17.06
377	NYSE	SR	Wed, Aug 14, 1991	17.19	17.19	17.00	17.00
376	NYSE	SR	Tue, Aug 13, 1991	17.00	17.06	16.94	17.06
375	NYSE	SR	Mon, Aug 12, 1991	17.19	17.25	17.06	17.13
374	NYSE	SR	Fri, Aug 9, 1991	17.25	17.25	17.13	17.13
373	NYSE	SR	Thu, Aug 8, 1991	17.19	17.25	17.13	17.19
372	NYSE	SR	Wed, Aug 7, 1991	17.19	17.19	17.13	17.13
371	NYSE	SR	Tue, Aug 6, 1991	17.13	17.25	17.13	17.25
370	NYSE	SR	Mon, Aug 5, 1991	17.25	17.31	17.25	17.25
369	NYSE	SR	Fri, Aug 2, 1991	17.13	17.25	17.13	17.25
368	NYSE	SR	Thu, Aug 1, 1991	17.06	17.13	17.06	17.13
367	NYSE	SR	Wed, Jul 31, 1991	17.06	17.06	17.06	17.06
366	NYSE	SR	Tue, Jul 30, 1991	17.00	17.00	17.00	17.00
365	NYSE	SR	Mon, Jul 29, 1991	17.00	17.06	16.94	16.94
364	NYSE	SR	Fri, Jul 26, 1991	17.00	17.06	16.94	17.06
363	NYSE	SR	Thu, Jul 25, 1991	16.88	17.00	16.88	17.00
362	NYSE	SR	Wed, Jul 24, 1991	17.00	17.00	16.88	16.94
361	NYSE	SR	Mon, Jul 22, 1991	16.75	16.75	16.75	16.75
360	NYSE	SR	Fri, Jul 19, 1991	16.50	16.63	16.50	16.63
359	NYSE	SR	Thu, Jul 18, 1991	16.63	16.63	16.56	16.63
358	NYSE	SR	Wed, Jul 17, 1991	16.81	16.81	16.50	16.50
357	NYSE	SR	Tue, Jul 16, 1991	16.94	16.94	16.94	16.94
356	NYSE	SR	Mon, Jul 15, 1991	16.94	17.00	16.94	16.94
355	NYSE	SR	Fri, Jul 12, 1991	16.88	17.00	16.88	17.00
354	NYSE	SR	Thu, Jul 11, 1991	16.75	16.88	16.75	16.88
353	NYSE	SR	Wed, Jul 10, 1991	16.63	16.81	16.63	16.81
352	NYSE	SR	Tue, Jul 9, 1991	16.63	16.69	16.63	16.63
351	NYSE	SR	Mon, Jul 8, 1991	16.69	16.69	16.63	16.63
350	NYSE	SR	Fri, Jul 5, 1991	16.69	16.75	16.69	16.69
349	NYSE	SR	Wed, Jul 3, 1991	16.69	16.75	16.69	16.75
348	NYSE	SR	Tue, Jul 2, 1991	16.63	16.75	16.63	16.75
347	NYSE	SR	Mon, Jul 1, 1991	16.63	16.63	16.50	16.63
346	NYSE	SR	Fri, Jun 28, 1991	16.50	16.69	16.50	16.50
345	NYSE	SR	Thu, Jun 27, 1991	16.50	16.50	16.44	16.44
344	NYSE	SR	Wed, Jun 26, 1991	16.56	16.56	16.44	16.56
343	NYSE	SR	Tue, Jun 25, 1991	16.56	16.56	16.44	16.44
342	NYSE	SR	Mon, Jun 24, 1991	16.38	16.50	16.25	16.50
341	NYSE	SR	Fri, Jun 21, 1991	16.31	16.38	16.31	16.38
340	NYSE	SR	Thu, Jun 20, 1991	16.44	16.44	16.31	16.44
339	NYSE	SR	Wed, Jun 19, 1991	16.38	16.44	16.31	16.44
338	NYSE	SR	Tue, Jun 18, 1991	16.38	16.50	16.38	16.44
337	NYSE	SR	Mon, Jun 17, 1991	16.63	16.63	16.50	16.50
336	NYSE	SR	Fri, Jun 14, 1991	16.50	16.56	16.38	16.50
335	NYSE	SR	Thu, Jun 13, 1991	16.69	16.69	16.56	16.63
334	NYSE	SR	Wed, Jun 12, 1991	16.69	16.69	16.56	16.69
333	NYSE	SR	Tue, Jun 11, 1991	16.56	16.69	16.50	16.63
332	NYSE	SR	Mon, Jun 10, 1991	16.63	16.63	16.50	16.50
331	NYSE	SR	Fri, Jun 7, 1991	16.44	16.69	16.44	16.69
330	NYSE	SR	Thu, Jun 6, 1991	16.13	16.38	16.13	16.38
329	NYSE	SR	Wed, Jun 5, 1991	16.13	16.25	16.13	16.13
328	NYSE	SR	Tue, Jun 4, 1991	16.63	16.63	16.50	16.56
327	NYSE	SR	Mon, Jun 3, 1991	16.56	16.63	16.56	16.63
326	NYSE	SR	Fri, May 31, 1991	16.63	16.63	16.50	16.63
325	NYSE	SR	Thu, May 30, 1991	16.50	16.63	16.50	16.63
324	NYSE	SR	Wed, May 29, 1991	16.69	16.69	16.50	16.56
323	NYSE	SR	Tue, May 28, 1991	16.63	16.69	16.56	16.56
322	NYSE	SR	Fri, May 24, 1991	16.25	16.50	16.25	16.50
321	NYSE	SR	Thu, May 23, 1991	16.63	16.63	16.19	16.19
320	NYSE	SR	Wed, May 22, 1991	16.81	16.81	16.75	16.75
319	NYSE	SR	Tue, May 21, 1991	16.75	16.81	16.69	16.81
318	NYSE	SR	Mon, May 20, 1991	16.38	16.63	16.38	16.63
317	NYSE	SR	Fri, May 17, 1991	16.44	16.50	16.38	16.50
316	NYSE	SR	Thu, May 16, 1991	16.13	16.50	16.13	16.38
315	NYSE	SR	Wed, May 15, 1991	16.13	16.13	16.00	16.13
314	NYSE	SR	Tue, May 14, 1991	16.19	16.19	16.06	16.13
313	NYSE	SR	Mon, May 13, 1991	16.13	16.19	16.13	16.13
312	NYSE	SR	Fri, May 10, 1991	16.00	16.19	16.00	16.19
311	NYSE	SR	Thu, May 9, 1991	15.88	15.94	15.81	15.88
310	NYSE	SR	Wed, May 8, 1991	15.69	15.94	15.69	15.94
309	NYSE	SR	Tue, May 7, 1991	15.56	15.63	15.56	15.63
308	NYSE	SR	Mon, May 6, 1991	15.63	15.69	15.50	15.50
307	NYSE	SR	Fri, May 3, 1991	15.69	15.69	15.50	15.56
306	NYSE	SR	Thu, May 2, 1991	15.69	15.69	15.56	15.56
305	NYSE	SR	Wed, May 1, 1991	15.56	15.88	15.56	15.63
304	NYSE	SR	Tue, Apr 30, 1991	15.69	15.69	15.50	15.50
303	NYSE	SR	Mon, Apr 29, 1991	16.00	16.00	15.63	15.63
302	NYSE	SR	Fri, Apr 26, 1991	16.00	16.06	15.94	15.94
301	NYSE	SR	Thu, Apr 25, 1991	16.38	16.38	16.13	16.13
300	NYSE	SR	Wed, Apr 24, 1991	16.25	16.31	16.13	16.31
299	NYSE	SR	Tue, Apr 23, 1991	16.13	16.13	16.13	16.13
298	NYSE	SR	Mon, Apr 22, 1991	16.00	16.13	16.00	16.00
297	NYSE	SR	Fri, Apr 19, 1991	16.38	16.38	16.06	16.13
296	NYSE	SR	Thu, Apr 18, 1991	16.31	16.44	16.31	16.38
295	NYSE	SR	Wed, Apr 17, 1991	16.25	16.38	16.19	16.38
294	NYSE	SR	Tue, Apr 16, 1991	16.25	16.25	16.25	16.25
293	NYSE	SR	Mon, Apr 15, 1991	16.25	16.31	16.25	16.31
292	NYSE	SR	Fri, Apr 12, 1991	16.25	16.31	16.19	16.19
291	NYSE	SR	Thu, Apr 11, 1991	16.13	16.19	16.06	16.13
290	NYSE	SR	Wed, Apr 10, 1991	15.88	16.00	15.88	16.00
289	NYSE	SR	Tue, Apr 9, 1991	15.81	15.94	15.81	15.94
288	NYSE	SR	Mon, Apr 8, 1991	15.88	15.88	15.88	15.88
287	NYSE	SR	Fri, Apr 5, 1991	15.88	15.88	15.75	15.75
286	NYSE	SR	Thu, Apr 4, 1991	15.81	16.00	15.81	15.94
285	NYSE	SR	Wed, Apr 3, 1991	15.69	15.88	15.69	15.88
284	NYSE	SR	Tue, Apr 2, 1991	15.69	15.75	15.69	15.69
283	NYSE	SR	Mon, Apr 1, 1991	15.69	15.75	15.63	15.69
282	NYSE	SR	Thu, Mar 28, 1991	15.81	15.88	15.75	15.88
281	NYSE	SR	Wed, Mar 27, 1991	15.94	16.06	15.81	15.88
280	NYSE	SR	Tue, Mar 26, 1991	15.94	16.06	15.94	15.94
279	NYSE	SR	Mon, Mar 25, 1991	16.06	16.06	15.94	15.94
278	NYSE	SR	Fri, Mar 22, 1991	15.88	16.13	15.75	16.06
277	NYSE	SR	Thu, Mar 21, 1991	15.94	15.94	15.75	15.88
276	NYSE	SR	Wed, Mar 20, 1991	15.88	15.94	15.81	15.81
275	NYSE	SR	Tue, Mar 19, 1991	15.75	15.88	15.75	15.88
274	NYSE	SR	Mon, Mar 18, 1991	15.63	15.75	15.63	15.69
273	NYSE	SR	Fri, Mar 15, 1991	15.63	15.63	15.56	15.56
272	NYSE	SR	Thu, Mar 14, 1991	15.63	15.63	15.56	15.63
271	NYSE	SR	Wed, Mar 13, 1991	15.31	15.50	15.31	15.50
270	NYSE	SR	Tue, Mar 12, 1991	15.31	15.31	15.25	15.31
269	NYSE	SR	Mon, Mar 11, 1991	15.31	15.31	15.25	15.25
268	NYSE	SR	Fri, Mar 8, 1991	15.25	15.25	15.19	15.19
267	NYSE	SR	Thu, Mar 7, 1991	15.19	15.19	15.13	15.13
266	NYSE	SR	Wed, Mar 6, 1991	15.06	15.19	15.00	15.13
265	NYSE	SR	Tue, Mar 5, 1991	14.94	15.06	14.94	15.00
264	NYSE	SR	Mon, Mar 4, 1991	15.13	15.31	15.13	15.25
263	NYSE	SR	Fri, Mar 1, 1991	15.25	15.25	15.19	15.25
262	NYSE	SR	Thu, Feb 28, 1991	15.25	15.31	15.13	15.31
261	NYSE	SR	Wed, Feb 27, 1991	15.25	15.25	15.13	15.25
260	NYSE	SR	Tue, Feb 26, 1991	15.25	15.25	15.13	15.13
259	NYSE	SR	Mon, Feb 25, 1991	15.31	15.31	15.19	15.31
258	NYSE	SR	Fri, Feb 22, 1991	15.31	15.38	15.25	15.38
257	NYSE	SR	Thu, Feb 21, 1991	15.44	15.44	15.31	15.31
256	NYSE	SR	Wed, Feb 20, 1991	15.25	15.38	15.13	15.38
255	NYSE	SR	Tue, Feb 19, 1991	15.25	15.25	15.19	15.25
254	NYSE	SR	Fri, Feb 15, 1991	15.31	15.31	15.25	15.31
253	NYSE	SR	Thu, Feb 14, 1991	15.50	15.50	15.31	15.31
252	NYSE	SR	Wed, Feb 13, 1991	15.50	15.50	15.31	15.44
251	NYSE	SR	Tue, Feb 12, 1991	15.50	15.50	15.38	15.38
250	NYSE	SR	Mon, Feb 11, 1991	15.75	15.75	15.50	15.50
249	NYSE	SR	Fri, Feb 8, 1991	15.88	15.88	15.88	15.88
248	NYSE	SR	Thu, Feb 7, 1991	16.00	16.06	15.81	15.81
247	NYSE	SR	Wed, Feb 6, 1991	15.94	16.13	15.94	16.00
246	NYSE	SR	Tue, Feb 5, 1991	15.75	15.81	15.75	15.81
245	NYSE	SR	Mon, Feb 4, 1991	15.63	15.75	15.63	15.69
244	NYSE	SR	Fri, Feb 1, 1991	15.56	15.69	15.50	15.63
243	NYSE	SR	Thu, Jan 31, 1991	15.56	15.56	15.50	15.56
242	NYSE	SR	Wed, Jan 30, 1991	15.44	15.44	15.38	15.44
241	NYSE	SR	Tue, Jan 29, 1991	15.38	15.44	15.38	15.44
240	NYSE	SR	Mon, Jan 28, 1991	15.38	15.50	15.31	15.38
239	NYSE	SR	Fri, Jan 25, 1991	15.31	15.44	15.31	15.38
238	NYSE	SR	Thu, Jan 24, 1991	15.63	15.63	15.50	15.56
237	NYSE	SR	Wed, Jan 23, 1991	15.38	15.50	15.38	15.50
236	NYSE	SR	Tue, Jan 22, 1991	15.38	15.50	15.38	15.50
235	NYSE	SR	Mon, Jan 21, 1991	15.25	15.38	15.25	15.38
234	NYSE	SR	Fri, Jan 18, 1991	15.50	15.50	15.31	15.38
233	NYSE	SR	Thu, Jan 17, 1991	15.56	15.75	15.44	15.44
232	NYSE	SR	Wed, Jan 16, 1991	15.44	15.44	15.38	15.38
231	NYSE	SR	Tue, Jan 15, 1991	15.50	15.63	15.38	15.38
230	NYSE	SR	Mon, Jan 14, 1991	15.44	15.63	15.44	15.56
229	NYSE	SR	Fri, Jan 11, 1991	15.44	15.50	15.44	15.50
228	NYSE	SR	Thu, Jan 10, 1991	15.44	15.50	15.38	15.50
227	NYSE	SR	Wed, Jan 9, 1991	15.31	15.44	15.31	15.31
226	NYSE	SR	Tue, Jan 8, 1991	15.25	15.38	15.25	15.31
225	NYSE	SR	Mon, Jan 7, 1991	15.38	15.38	15.25	15.31
224	NYSE	SR	Fri, Jan 4, 1991	15.19	15.31	15.19	15.19
223	NYSE	SR	Thu, Jan 3, 1991	15.31	15.31	15.19	15.25
222	NYSE	SR	Wed, Jan 2, 1991	15.06	15.25	15.06	15.25
221	NYSE	SR	Mon, Dec 31, 1990	15.25	15.25	15.00	15.06
220	NYSE	SR	Fri, Dec 28, 1990	15.13	15.25	15.13	15.25
219	NYSE	SR	Thu, Dec 27, 1990	15.19	15.19	15.13	15.13
218	NYSE	SR	Wed, Dec 26, 1990	15.25	15.31	15.25	15.25
217	NYSE	SR	Mon, Dec 24, 1990	15.25	15.25	15.25	15.25
216	NYSE	SR	Fri, Dec 21, 1990	15.06	15.25	15.00	15.13
215	NYSE	SR	Thu, Dec 20, 1990	15.00	15.13	15.00	15.06
214	NYSE	SR	Wed, Dec 19, 1990	15.13	15.13	15.00	15.00
213	NYSE	SR	Tue, Dec 18, 1990	15.00	15.00	14.94	15.00
212	NYSE	SR	Mon, Dec 17, 1990	15.06	15.06	15.00	15.00
211	NYSE	SR	Fri, Dec 14, 1990	15.19	15.19	15.06	15.06
210	NYSE	SR	Thu, Dec 13, 1990	15.13	15.13	15.06	15.06
209	NYSE	SR	Wed, Dec 12, 1990	15.00	15.19	15.00	15.19
208	NYSE	SR	Tue, Dec 11, 1990	14.94	15.00	14.94	15.00
207	NYSE	SR	Mon, Dec 10, 1990	14.81	14.94	14.81	14.81
206	NYSE	SR	Fri, Dec 7, 1990	14.75	14.94	14.75	14.81
205	NYSE	SR	Thu, Dec 6, 1990	14.75	14.88	14.69	14.88
204	NYSE	SR	Wed, Dec 5, 1990	14.88	14.88	14.75	14.81
203	NYSE	SR	Tue, Dec 4, 1990	15.31	15.31	15.25	15.25
202	NYSE	SR	Mon, Dec 3, 1990	15.31	15.31	15.19	15.31
201	NYSE	SR	Fri, Nov 30, 1990	15.44	15.50	15.19	15.19
200	NYSE	SR	Thu, Nov 29, 1990	15.38	15.50	15.38	15.38
199	NYSE	SR	Wed, Nov 28, 1990	15.44	15.44	15.31	15.31
198	NYSE	SR	Tue, Nov 27, 1990	15.63	15.63	15.44	15.56
197	NYSE	SR	Mon, Nov 26, 1990	15.44	15.56	15.44	15.56
196	NYSE	SR	Fri, Nov 23, 1990	15.44	15.56	15.44	15.56
195	NYSE	SR	Wed, Nov 21, 1990	15.50	15.56	15.50	15.56
194	NYSE	SR	Tue, Nov 20, 1990	15.56	15.63	15.56	15.56
193	NYSE	SR	Mon, Nov 19, 1990	15.63	15.69	15.63	15.63
192	NYSE	SR	Fri, Nov 16, 1990	15.88	15.94	15.63	15.63
191	NYSE	SR	Thu, Nov 15, 1990	15.88	15.94	15.81	15.88
190	NYSE	SR	Wed, Nov 14, 1990	15.75	15.94	15.69	15.88
189	NYSE	SR	Tue, Nov 13, 1990	15.50	15.69	15.50	15.63
188	NYSE	SR	Mon, Nov 12, 1990	15.50	15.50	15.50	15.50
187	NYSE	SR	Fri, Nov 9, 1990	15.56	15.63	15.50	15.50
186	NYSE	SR	Thu, Nov 8, 1990	15.63	15.63	15.63	15.63
185	NYSE	SR	Wed, Nov 7, 1990	15.63	15.69	15.50	15.56
184	NYSE	SR	Tue, Nov 6, 1990	15.69	15.94	15.63	15.69
183	NYSE	SR	Mon, Nov 5, 1990	15.88	15.88	15.69	15.69
182	NYSE	SR	Fri, Nov 2, 1990	15.75	15.88	15.75	15.88
181	NYSE	SR	Thu, Nov 1, 1990	15.75	15.94	15.75	15.81
180	NYSE	SR	Tue, Oct 30, 1990	15.81	15.88	15.75	15.88
179	NYSE	SR	Mon, Oct 29, 1990	15.75	15.75	15.63	15.63
178	NYSE	SR	Fri, Oct 26, 1990	15.69	15.69	15.63	15.63
177	NYSE	SR	Thu, Oct 25, 1990	15.75	15.75	15.56	15.56
176	NYSE	SR	Wed, Oct 24, 1990	15.88	15.94	15.81	15.81
175	NYSE	SR	Tue, Oct 23, 1990	15.69	15.81	15.69	15.81
174	NYSE	SR	Mon, Oct 22, 1990	15.75	15.88	15.63	15.63
173	NYSE	SR	Fri, Oct 19, 1990	15.88	16.06	15.88	15.88
172	NYSE	SR	Thu, Oct 18, 1990	16.00	16.00	15.94	15.94
171	NYSE	SR	Wed, Oct 17, 1990	16.00	16.00	15.88	16.00
170	NYSE	SR	Tue, Oct 16, 1990	16.00	16.00	15.75	16.00
169	NYSE	SR	Mon, Oct 15, 1990	15.44	16.00	15.44	16.00
168	NYSE	SR	Fri, Oct 12, 1990	15.44	15.44	15.31	15.31
167	NYSE	SR	Thu, Oct 11, 1990	15.31	15.38	15.25	15.38
166	NYSE	SR	Wed, Oct 10, 1990	15.31	15.38	15.31	15.38
165	NYSE	SR	Tue, Oct 9, 1990	15.44	15.50	15.38	15.44
164	NYSE	SR	Mon, Oct 8, 1990	15.50	15.50	15.44	15.44
163	NYSE	SR	Fri, Oct 5, 1990	15.44	15.44	15.38	15.44
162	NYSE	SR	Thu, Oct 4, 1990	15.50	15.50	15.50	15.50
161	NYSE	SR	Wed, Oct 3, 1990	15.38	15.44	15.31	15.38
160	NYSE	SR	Tue, Oct 2, 1990	15.06	15.38	15.00	15.38
159	NYSE	SR	Mon, Oct 1, 1990	14.88	15.00	14.88	15.00
158	NYSE	SR	Fri, Sep 28, 1990	14.94	15.00	14.81	15.00
157	NYSE	SR	Thu, Sep 27, 1990	14.69	14.81	14.63	14.81
156	NYSE	SR	Wed, Sep 26, 1990	14.69	14.75	14.63	14.75
155	NYSE	SR	Tue, Sep 25, 1990	14.81	14.81	14.69	14.69
154	NYSE	SR	Mon, Sep 24, 1990	14.69	14.81	14.69	14.81
153	NYSE	SR	Fri, Sep 21, 1990	14.88	14.88	14.75	14.75
152	NYSE	SR	Thu, Sep 20, 1990	14.88	14.88	14.75	14.75
151	NYSE	SR	Wed, Sep 19, 1990	14.88	15.00	14.88	15.00
150	NYSE	SR	Tue, Sep 18, 1990	14.88	14.88	14.88	14.88
149	NYSE	SR	Mon, Sep 17, 1990	14.88	15.00	14.81	14.94
148	NYSE	SR	Fri, Sep 14, 1990	15.00	15.00	15.00	15.00
147	NYSE	SR	Thu, Sep 13, 1990	15.06	15.06	15.00	15.00
146	NYSE	SR	Wed, Sep 12, 1990	15.00	15.00	15.00	15.00
145	NYSE	SR	Tue, Sep 11, 1990	14.94	15.06	14.88	14.88
144	NYSE	SR	Mon, Sep 10, 1990	14.88	15.06	14.88	15.06
143	NYSE	SR	Fri, Sep 7, 1990	15.00	15.00	14.94	14.94
142	NYSE	SR	Thu, Sep 6, 1990	15.00	15.00	14.94	14.94
141	NYSE	SR	Tue, Sep 4, 1990	15.25	15.31	15.25	15.25
140	NYSE	SR	Fri, Aug 31, 1990	15.38	15.38	15.25	15.25
139	NYSE	SR	Thu, Aug 30, 1990	15.50	15.63	15.44	15.44
138	NYSE	SR	Wed, Aug 29, 1990	14.88	15.25	14.88	15.25
137	NYSE	SR	Tue, Aug 28, 1990	14.50	14.81	14.50	14.75
136	NYSE	SR	Mon, Aug 27, 1990	14.31	14.44	14.19	14.44
135	NYSE	SR	Fri, Aug 24, 1990	14.25	14.31	14.25	14.31
134	NYSE	SR	Thu, Aug 23, 1990	14.63	14.63	14.31	14.31
133	NYSE	SR	Wed, Aug 22, 1990	14.81	14.94	14.69	14.69
132	NYSE	SR	Tue, Aug 21, 1990	14.88	14.88	14.88	14.88
131	NYSE	SR	Mon, Aug 20, 1990	15.00	15.00	15.00	15.00
130	NYSE	SR	Fri, Aug 17, 1990	15.06	15.06	15.00	15.00
129	NYSE	SR	Thu, Aug 16, 1990	15.13	15.13	15.00	15.13
128	NYSE	SR	Wed, Aug 15, 1990	15.19	15.19	15.06	15.13
127	NYSE	SR	Tue, Aug 14, 1990	15.13	15.13	15.00	15.06
126	NYSE	SR	Mon, Aug 13, 1990	15.25	15.25	15.25	15.25
125	NYSE	SR	Fri, Aug 10, 1990	15.13	15.25	15.13	15.25
124	NYSE	SR	Thu, Aug 9, 1990	15.00	15.19	15.00	15.19
123	NYSE	SR	Wed, Aug 8, 1990	15.00	15.00	15.00	15.00
122	NYSE	SR	Tue, Aug 7, 1990	14.94	15.06	14.94	15.00
121	NYSE	SR	Mon, Aug 6, 1990	14.94	15.00	14.81	15.00
120	NYSE	SR	Fri, Aug 3, 1990	14.88	14.94	14.88	14.94
119	NYSE	SR	Thu, Aug 2, 1990	14.94	15.06	14.88	14.94
118	NYSE	SR	Wed, Aug 1, 1990	14.81	15.00	14.81	15.00
117	NYSE	SR	Tue, Jul 31, 1990	15.00	15.13	14.88	14.88
116	NYSE	SR	Mon, Jul 30, 1990	14.88	14.88	14.88	14.88
115	NYSE	SR	Fri, Jul 27, 1990	15.13	15.13	14.88	14.88
114	NYSE	SR	Thu, Jul 26, 1990	15.31	15.31	15.25	15.25
113	NYSE	SR	Wed, Jul 25, 1990	15.13	15.25	15.13	15.25
112	NYSE	SR	Tue, Jul 24, 1990	15.19	15.19	15.19	15.19
111	NYSE	SR	Mon, Jul 23, 1990	15.00	15.13	15.00	15.13
110	NYSE	SR	Fri, Jul 20, 1990	15.06	15.13	15.00	15.00
109	NYSE	SR	Thu, Jul 19, 1990	15.13	15.13	15.13	15.13
108	NYSE	SR	Wed, Jul 18, 1990	15.06	15.06	15.06	15.06
107	NYSE	SR	Tue, Jul 17, 1990	15.06	15.13	15.00	15.06
106	NYSE	SR	Mon, Jul 16, 1990	15.06	15.19	15.06	15.06
105	NYSE	SR	Fri, Jul 13, 1990	15.13	15.31	15.06	15.06
104	NYSE	SR	Thu, Jul 12, 1990	15.06	15.19	15.06	15.13
103	NYSE	SR	Wed, Jul 11, 1990	15.06	15.13	15.06	15.06
102	NYSE	SR	Tue, Jul 10, 1990	15.19	15.19	15.06	15.06
101	NYSE	SR	Mon, Jul 9, 1990	15.06	15.19	15.06	15.19
100	NYSE	SR	Fri, Jul 6, 1990	15.06	15.13	15.06	15.06
99	NYSE	SR	Thu, Jul 5, 1990	15.19	15.19	15.00	15.13
98	NYSE	SR	Tue, Jul 3, 1990	15.06	15.25	15.06	15.19
97	NYSE	SR	Mon, Jul 2, 1990	15.13	15.13	15.00	15.06
96	NYSE	SR	Fri, Jun 29, 1990	14.94	15.25	14.94	15.06
95	NYSE	SR	Thu, Jun 28, 1990	14.94	15.00	14.81	15.00
94	NYSE	SR	Wed, Jun 27, 1990	14.81	14.81	14.81	14.81
93	NYSE	SR	Tue, Jun 26, 1990	14.75	15.00	14.75	14.81
92	NYSE	SR	Mon, Jun 25, 1990	14.88	14.88	14.69	14.75
91	NYSE	SR	Fri, Jun 22, 1990	14.75	14.88	14.75	14.75
90	NYSE	SR	Thu, Jun 21, 1990	14.81	14.88	14.75	14.75
89	NYSE	SR	Wed, Jun 20, 1990	14.75	14.88	14.75	14.88
88	NYSE	SR	Tue, Jun 19, 1990	14.75	14.88	14.75	14.75
87	NYSE	SR	Mon, Jun 18, 1990	14.81	14.94	14.75	14.75
86	NYSE	SR	Fri, Jun 15, 1990	14.81	14.88	14.81	14.81
85	NYSE	SR	Thu, Jun 14, 1990	14.81	14.88	14.81	14.81
84	NYSE	SR	Wed, Jun 13, 1990	14.94	15.00	14.81	14.81
83	NYSE	SR	Tue, Jun 12, 1990	15.00	15.00	14.88	14.88
82	NYSE	SR	Mon, Jun 11, 1990	14.88	15.00	14.81	15.00
81	NYSE	SR	Fri, Jun 8, 1990	14.75	14.81	14.75	14.81
80	NYSE	SR	Thu, Jun 7, 1990	15.00	15.06	14.81	14.81
79	NYSE	SR	Wed, Jun 6, 1990	15.25	15.25	15.06	15.13
78	NYSE	SR	Tue, Jun 5, 1990	15.44	15.50	15.25	15.31
77	NYSE	SR	Mon, Jun 4, 1990	15.63	15.69	15.63	15.69
76	NYSE	SR	Fri, Jun 1, 1990	15.81	15.81	15.63	15.63
75	NYSE	SR	Thu, May 31, 1990	15.75	15.88	15.69	15.69
74	NYSE	SR	Wed, May 30, 1990	15.63	15.75	15.56	15.75
73	NYSE	SR	Tue, May 29, 1990	15.63	15.69	15.56	15.63
72	NYSE	SR	Fri, May 25, 1990	15.69	15.69	15.69	15.69
71	NYSE	SR	Thu, May 24, 1990	15.56	15.69	15.50	15.56
70	NYSE	SR	Wed, May 23, 1990	15.44	15.56	15.38	15.50
69	NYSE	SR	Tue, May 22, 1990	15.25	15.38	15.25	15.38
68	NYSE	SR	Mon, May 21, 1990	15.38	15.38	15.25	15.25
67	NYSE	SR	Fri, May 18, 1990	15.25	15.38	15.25	15.38
66	NYSE	SR	Thu, May 17, 1990	15.25	15.25	15.19	15.25
65	NYSE	SR	Wed, May 16, 1990	15.19	15.19	15.13	15.13
64	NYSE	SR	Tue, May 15, 1990	15.25	15.25	15.19	15.25
63	NYSE	SR	Mon, May 14, 1990	15.50	15.56	15.38	15.38
62	NYSE	SR	Fri, May 11, 1990	15.69	15.69	15.63	15.69
61	NYSE	SR	Thu, May 10, 1990	15.69	15.69	15.63	15.63
60	NYSE	SR	Wed, May 9, 1990	15.63	15.69	15.56	15.63
59	NYSE	SR	Tue, May 8, 1990	15.75	15.75	15.56	15.56
58	NYSE	SR	Mon, May 7, 1990	15.50	15.75	15.50	15.69
57	NYSE	SR	Fri, May 4, 1990	15.69	15.69	15.50	15.50
56	NYSE	SR	Thu, May 3, 1990	15.88	15.88	15.75	15.75
55	NYSE	SR	Wed, May 2, 1990	16.06	16.06	15.81	15.81
54	NYSE	SR	Tue, May 1, 1990	16.00	16.06	16.00	16.06
53	NYSE	SR	Mon, Apr 30, 1990	16.25	16.25	16.06	16.06
52	NYSE	SR	Fri, Apr 27, 1990	16.38	16.50	16.31	16.31
51	NYSE	SR	Thu, Apr 26, 1990	16.50	16.50	16.44	16.44
50	NYSE	SR	Wed, Apr 25, 1990	16.63	16.69	16.63	16.63
49	NYSE	SR	Tue, Apr 24, 1990	16.88	16.88	16.69	16.69
48	NYSE	SR	Mon, Apr 23, 1990	16.94	17.00	16.88	16.88
47	NYSE	SR	Fri, Apr 20, 1990	16.94	16.94	16.94	16.94
46	NYSE	SR	Thu, Apr 19, 1990	17.06	17.06	17.00	17.00
45	NYSE	SR	Wed, Apr 18, 1990	17.19	17.19	17.06	17.13
44	NYSE	SR	Tue, Apr 17, 1990	17.13	17.13	17.06	17.06
43	NYSE	SR	Mon, Apr 16, 1990	17.31	17.31	17.19	17.25
42	NYSE	SR	Thu, Apr 12, 1990	17.31	17.31	17.19	17.25
41	NYSE	SR	Wed, Apr 11, 1990	17.19	17.19	17.19	17.19
40	NYSE	SR	Tue, Apr 10, 1990	17.06	17.25	17.06	17.19
39	NYSE	SR	Mon, Apr 9, 1990	16.94	17.13	16.94	17.06
38	NYSE	SR	Fri, Apr 6, 1990	16.88	17.00	16.88	17.00
37	NYSE	SR	Thu, Apr 5, 1990	16.75	16.81	16.75	16.81
36	NYSE	SR	Wed, Apr 4, 1990	16.69	16.81	16.69	16.75
35	NYSE	SR	Tue, Apr 3, 1990	16.75	16.81	16.69	16.69
34	NYSE	SR	Mon, Apr 2, 1990	16.63	16.69	16.63	16.69
33	NYSE	SR	Fri, Mar 30, 1990	16.44	16.75	16.44	16.75
32	NYSE	SR	Thu, Mar 29, 1990	16.31	16.38	16.25	16.38
31	NYSE	SR	Wed, Mar 28, 1990	16.06	16.13	16.06	16.13
30	NYSE	SR	Tue, Mar 27, 1990	16.00	16.06	16.00	16.06
29	NYSE	SR	Mon, Mar 26, 1990	16.06	16.06	15.88	15.94
28	NYSE	SR	Fri, Mar 23, 1990	15.75	15.94	15.75	15.94
27	NYSE	SR	Thu, Mar 22, 1990	15.88	15.88	15.63	15.63
26	NYSE	SR	Wed, Mar 21, 1990	15.88	15.94	15.88	15.88
25	NYSE	SR	Tue, Mar 20, 1990	15.94	16.00	15.88	15.88
24	NYSE	SR	Mon, Mar 19, 1990	16.06	16.06	15.94	16.06
23	NYSE	SR	Fri, Mar 16, 1990	15.88	16.06	15.88	16.00
22	NYSE	SR	Thu, Mar 15, 1990	16.00	16.00	15.94	15.94
21	NYSE	SR	Wed, Mar 14, 1990	15.94	16.00	15.94	16.00
20	NYSE	SR	Tue, Mar 13, 1990	15.75	15.88	15.75	15.88
19	NYSE	SR	Mon, Mar 12, 1990	15.69	15.81	15.63	15.81
18	NYSE	SR	Fri, Mar 9, 1990	15.75	15.81	15.69	15.81
17	NYSE	SR	Thu, Mar 8, 1990	15.56	15.69	15.56	15.63
16	NYSE	SR	Wed, Mar 7, 1990	15.63	15.69	15.56	15.56
15	NYSE	SR	Tue, Mar 6, 1990	15.56	15.69	15.50	15.63
14	NYSE	SR	Mon, Mar 5, 1990	15.88	15.94	15.75	15.94
13	NYSE	SR	Fri, Mar 2, 1990	15.81	15.88	15.75	15.75
12	NYSE	SR	Thu, Mar 1, 1990	15.88	15.88	15.63	15.69
11	NYSE	SR	Wed, Feb 28, 1990	15.75	15.94	15.75	15.75
10	NYSE	SR	Tue, Feb 27, 1990	15.81	15.88	15.81	15.88
9	NYSE	SR	Mon, Feb 26, 1990	15.88	15.88	15.75	15.88
8	NYSE	SR	Fri, Feb 23, 1990	15.81	15.81	15.75	15.75
7	NYSE	SR	Thu, Feb 22, 1990	15.69	15.81	15.69	15.69
6	NYSE	SR	Tue, Feb 20, 1990	15.63	15.75	15.63	15.69
5	NYSE	SR	Fri, Feb 16, 1990	15.75	15.81	15.75	15.75
4	NYSE	SR	Thu, Feb 15, 1990	15.75	15.75	15.75	15.75
3	NYSE	SR	Wed, Feb 14, 1990	16.00	16.00	15.75	15.75
2	NYSE	SR	Tue, Feb 13, 1990	16.00	16.00	16.00	16.00
1	NYSE	SR	Mon, Feb 12, 1990	16.06	16.06	16.00	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Spire Inc NYSE:SR 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