Superior Industries International Inc NYSE:SUP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SUP	Fri, Mar 8, 2024	3.05	3.12	3.00	3.00
7999	NYSE	SUP	Thu, Mar 7, 2024	2.96	3.24	2.82	3.11
7998	NYSE	SUP	Wed, Mar 6, 2024	3.26	3.29	3.17	3.17
7997	NYSE	SUP	Tue, Mar 5, 2024	3.41	3.45	3.24	3.29
7996	NYSE	SUP	Mon, Mar 4, 2024	3.43	3.47	3.36	3.38
7995	NYSE	SUP	Fri, Mar 1, 2024	3.55	3.55	3.41	3.47
7994	NYSE	SUP	Thu, Feb 29, 2024	3.37	3.55	3.37	3.55
7993	NYSE	SUP	Wed, Feb 28, 2024	3.35	3.42	3.35	3.39
7992	NYSE	SUP	Tue, Feb 27, 2024	3.43	3.46	3.36	3.37
7991	NYSE	SUP	Mon, Feb 26, 2024	3.34	3.52	3.31	3.46
7990	NYSE	SUP	Fri, Feb 23, 2024	3.25	3.41	3.25	3.34
7989	NYSE	SUP	Thu, Feb 22, 2024	3.24	3.37	3.24	3.29
7988	NYSE	SUP	Wed, Feb 21, 2024	3.22	3.28	3.22	3.24
7987	NYSE	SUP	Tue, Feb 20, 2024	3.28	3.44	3.22	3.24
7986	NYSE	SUP	Fri, Feb 16, 2024	3.33	3.55	3.31	3.35
7985	NYSE	SUP	Thu, Feb 15, 2024	3.34	3.40	3.24	3.34
7984	NYSE	SUP	Wed, Feb 14, 2024	3.29	3.36	3.29	3.36
7983	NYSE	SUP	Tue, Feb 13, 2024	3.25	3.30	3.22	3.24
7982	NYSE	SUP	Mon, Feb 12, 2024	3.23	3.38	3.23	3.33
7981	NYSE	SUP	Fri, Feb 9, 2024	3.16	3.25	3.16	3.24
7980	NYSE	SUP	Thu, Feb 8, 2024	3.19	3.27	3.10	3.19
7979	NYSE	SUP	Wed, Feb 7, 2024	3.25	3.26	3.12	3.15
7978	NYSE	SUP	Tue, Feb 6, 2024	3.24	3.31	3.22	3.30
7977	NYSE	SUP	Mon, Feb 5, 2024	3.40	3.40	3.22	3.28
7976	NYSE	SUP	Fri, Feb 2, 2024	3.37	3.45	3.33	3.42
7975	NYSE	SUP	Thu, Feb 1, 2024	3.53	3.60	3.16	3.39
7974	NYSE	SUP	Wed, Jan 31, 2024	3.35	3.53	3.34	3.46
7973	NYSE	SUP	Tue, Jan 30, 2024	3.23	3.41	3.15	3.40
7972	NYSE	SUP	Mon, Jan 29, 2024	3.40	3.40	3.24	3.29
7971	NYSE	SUP	Fri, Jan 26, 2024	3.10	3.34	3.10	3.34
7970	NYSE	SUP	Thu, Jan 25, 2024	3.05	3.11	3.00	3.03
7969	NYSE	SUP	Wed, Jan 24, 2024	3.07	3.10	3.00	3.03
7968	NYSE	SUP	Tue, Jan 23, 2024	3.22	3.22	3.07	3.07
7967	NYSE	SUP	Mon, Jan 22, 2024	3.19	3.25	3.17	3.18
7966	NYSE	SUP	Fri, Jan 19, 2024	3.10	3.20	3.10	3.18
7965	NYSE	SUP	Thu, Jan 18, 2024	3.22	3.23	3.10	3.11
7964	NYSE	SUP	Wed, Jan 17, 2024	3.39	3.39	3.16	3.24
7963	NYSE	SUP	Tue, Jan 16, 2024	3.44	3.61	3.35	3.39
7962	NYSE	SUP	Fri, Jan 12, 2024	3.25	3.47	3.25	3.44
7961	NYSE	SUP	Thu, Jan 11, 2024	3.20	3.26	3.12	3.24
7960	NYSE	SUP	Wed, Jan 10, 2024	3.12	3.29	3.00	3.18
7959	NYSE	SUP	Tue, Jan 9, 2024	3.09	3.13	3.04	3.11
7958	NYSE	SUP	Mon, Jan 8, 2024	3.05	3.12	3.01	3.10
7957	NYSE	SUP	Fri, Jan 5, 2024	2.96	3.05	2.94	3.02
7956	NYSE	SUP	Thu, Jan 4, 2024	2.96	3.03	2.86	2.93
7955	NYSE	SUP	Wed, Jan 3, 2024	3.19	3.19	2.96	3.00
7954	NYSE	SUP	Tue, Jan 2, 2024	3.22	3.28	3.18	3.20
7953	NYSE	SUP	Fri, Dec 29, 2023	2.96	3.27	2.95	3.20
7952	NYSE	SUP	Thu, Dec 28, 2023	2.96	2.99	2.94	2.98
7951	NYSE	SUP	Wed, Dec 27, 2023	3.08	3.09	2.99	3.02
7950	NYSE	SUP	Tue, Dec 26, 2023	2.96	3.08	2.96	3.03
7949	NYSE	SUP	Fri, Dec 22, 2023	3.00	3.00	2.92	2.98
7948	NYSE	SUP	Thu, Dec 21, 2023	2.91	3.01	2.87	3.00
7947	NYSE	SUP	Wed, Dec 20, 2023	2.87	3.04	2.87	2.90
7946	NYSE	SUP	Tue, Dec 19, 2023	3.03	3.03	2.86	2.94
7945	NYSE	SUP	Mon, Dec 18, 2023	3.06	3.18	2.96	2.97
7944	NYSE	SUP	Fri, Dec 15, 2023	3.09	3.12	3.05	3.05
7943	NYSE	SUP	Thu, Dec 14, 2023	3.12	3.15	3.06	3.13
7942	NYSE	SUP	Wed, Dec 13, 2023	3.05	3.11	2.90	3.06
7941	NYSE	SUP	Tue, Dec 12, 2023	3.01	3.13	2.93	3.02
7940	NYSE	SUP	Mon, Dec 11, 2023	3.10	3.15	3.02	3.10
7939	NYSE	SUP	Fri, Dec 8, 2023	2.91	3.12	2.86	3.10
7938	NYSE	SUP	Thu, Dec 7, 2023	2.97	3.08	2.94	2.94
7937	NYSE	SUP	Wed, Dec 6, 2023	3.00	3.08	2.94	3.00
7936	NYSE	SUP	Tue, Dec 5, 2023	2.94	3.00	2.91	2.97
7935	NYSE	SUP	Mon, Dec 4, 2023	2.95	3.00	2.89	3.00
7934	NYSE	SUP	Fri, Dec 1, 2023	2.73	3.00	2.73	2.95
7933	NYSE	SUP	Thu, Nov 30, 2023	2.70	2.90	2.70	2.82
7932	NYSE	SUP	Wed, Nov 29, 2023	2.74	2.83	2.66	2.71
7931	NYSE	SUP	Tue, Nov 28, 2023	2.62	2.75	2.58	2.70
7930	NYSE	SUP	Mon, Nov 27, 2023	2.76	2.76	2.64	2.64
7929	NYSE	SUP	Fri, Nov 24, 2023	2.62	2.85	2.59	2.75
7928	NYSE	SUP	Wed, Nov 22, 2023	2.80	2.80	2.51	2.64
7927	NYSE	SUP	Tue, Nov 21, 2023	2.73	2.77	2.73	2.76
7926	NYSE	SUP	Mon, Nov 20, 2023	2.63	2.77	2.60	2.76
7925	NYSE	SUP	Fri, Nov 17, 2023	2.63	2.66	2.60	2.66
7924	NYSE	SUP	Thu, Nov 16, 2023	2.68	2.69	2.62	2.64
7923	NYSE	SUP	Wed, Nov 15, 2023	2.85	2.85	2.53	2.73
7922	NYSE	SUP	Tue, Nov 14, 2023	2.65	2.81	2.64	2.79
7921	NYSE	SUP	Mon, Nov 13, 2023	2.57	2.65	2.55	2.60
7920	NYSE	SUP	Fri, Nov 10, 2023	2.58	2.64	2.55	2.61
7919	NYSE	SUP	Thu, Nov 9, 2023	2.59	2.65	2.59	2.63
7918	NYSE	SUP	Wed, Nov 8, 2023	2.58	2.62	2.58	2.61
7917	NYSE	SUP	Tue, Nov 7, 2023	2.70	2.70	2.50	2.58
7916	NYSE	SUP	Mon, Nov 6, 2023	2.71	2.71	2.66	2.70
7915	NYSE	SUP	Fri, Nov 3, 2023	2.89	2.95	2.72	2.74
7914	NYSE	SUP	Thu, Nov 2, 2023	2.68	2.85	2.68	2.77
7913	NYSE	SUP	Wed, Nov 1, 2023	2.97	2.99	2.57	2.65
7912	NYSE	SUP	Tue, Oct 31, 2023	2.80	2.87	2.71	2.77
7911	NYSE	SUP	Mon, Oct 30, 2023	2.62	2.85	2.62	2.78
7910	NYSE	SUP	Fri, Oct 27, 2023	2.65	2.66	2.53	2.64
7909	NYSE	SUP	Thu, Oct 26, 2023	2.62	2.80	2.57	2.68
7908	NYSE	SUP	Wed, Oct 25, 2023	2.64	2.72	2.49	2.61
7907	NYSE	SUP	Tue, Oct 24, 2023	2.74	2.87	2.70	2.78
7906	NYSE	SUP	Mon, Oct 23, 2023	2.73	2.75	2.68	2.73
7905	NYSE	SUP	Fri, Oct 20, 2023	2.74	2.77	2.70	2.77
7904	NYSE	SUP	Thu, Oct 19, 2023	2.77	2.95	2.77	2.78
7903	NYSE	SUP	Wed, Oct 18, 2023	2.89	2.89	2.77	2.82
7902	NYSE	SUP	Tue, Oct 17, 2023	2.71	2.96	2.71	2.92
7901	NYSE	SUP	Mon, Oct 16, 2023	2.85	2.97	2.78	2.78
7900	NYSE	SUP	Fri, Oct 13, 2023	2.77	2.83	2.73	2.80
7899	NYSE	SUP	Thu, Oct 12, 2023	2.88	3.08	2.80	2.82
7898	NYSE	SUP	Wed, Oct 11, 2023	2.86	2.97	2.86	2.94
7897	NYSE	SUP	Tue, Oct 10, 2023	2.80	2.96	2.78	2.93
7896	NYSE	SUP	Mon, Oct 9, 2023	2.78	2.87	2.73	2.79
7895	NYSE	SUP	Fri, Oct 6, 2023	2.70	2.82	2.61	2.80
7894	NYSE	SUP	Thu, Oct 5, 2023	2.67	2.77	2.60	2.76
7893	NYSE	SUP	Wed, Oct 4, 2023	2.80	2.84	2.70	2.72
7892	NYSE	SUP	Tue, Oct 3, 2023	3.01	3.06	2.79	2.81
7891	NYSE	SUP	Mon, Oct 2, 2023	3.03	3.08	3.00	3.04
7890	NYSE	SUP	Fri, Sep 29, 2023	3.05	3.14	3.00	3.04
7889	NYSE	SUP	Thu, Sep 28, 2023	3.16	3.22	3.01	3.08
7888	NYSE	SUP	Wed, Sep 27, 2023	3.19	3.24	3.12	3.16
7887	NYSE	SUP	Tue, Sep 26, 2023	3.16	3.30	3.15	3.18
7886	NYSE	SUP	Mon, Sep 25, 2023	3.25	3.28	3.12	3.24
7885	NYSE	SUP	Fri, Sep 22, 2023	3.29	3.34	3.18	3.22
7884	NYSE	SUP	Thu, Sep 21, 2023	3.11	3.37	3.05	3.30
7883	NYSE	SUP	Wed, Sep 20, 2023	3.00	3.29	2.99	3.17
7882	NYSE	SUP	Tue, Sep 19, 2023	3.12	3.12	2.97	3.00
7881	NYSE	SUP	Mon, Sep 18, 2023	3.18	3.20	3.07	3.13
7880	NYSE	SUP	Fri, Sep 15, 2023	3.29	3.43	3.17	3.19
7879	NYSE	SUP	Thu, Sep 14, 2023	3.22	3.35	3.16	3.29
7878	NYSE	SUP	Wed, Sep 13, 2023	3.15	3.21	3.05	3.19
7877	NYSE	SUP	Tue, Sep 12, 2023	3.27	3.32	3.16	3.17
7876	NYSE	SUP	Mon, Sep 11, 2023	3.32	3.36	3.23	3.27
7875	NYSE	SUP	Fri, Sep 8, 2023	3.29	3.42	3.22	3.30
7874	NYSE	SUP	Thu, Sep 7, 2023	3.38	3.44	3.17	3.28
7873	NYSE	SUP	Wed, Sep 6, 2023	3.48	3.48	3.30	3.37
7872	NYSE	SUP	Tue, Sep 5, 2023	3.53	3.53	3.45	3.46
7871	NYSE	SUP	Fri, Sep 1, 2023	3.60	3.64	3.50	3.60
7870	NYSE	SUP	Thu, Aug 31, 2023	3.51	3.68	3.51	3.57
7869	NYSE	SUP	Wed, Aug 30, 2023	3.50	3.55	3.47	3.49
7868	NYSE	SUP	Tue, Aug 29, 2023	3.50	3.58	3.49	3.52
7867	NYSE	SUP	Mon, Aug 28, 2023	3.51	3.58	3.45	3.50
7866	NYSE	SUP	Fri, Aug 25, 2023	3.50	3.58	3.48	3.50
7865	NYSE	SUP	Thu, Aug 24, 2023	3.59	3.64	3.48	3.50
7864	NYSE	SUP	Wed, Aug 23, 2023	3.73	3.76	3.48	3.64
7863	NYSE	SUP	Tue, Aug 22, 2023	3.48	3.55	3.48	3.53
7862	NYSE	SUP	Mon, Aug 21, 2023	3.55	3.56	3.45	3.47
7861	NYSE	SUP	Fri, Aug 18, 2023	3.52	3.60	3.51	3.54
7860	NYSE	SUP	Thu, Aug 17, 2023	3.62	3.64	3.52	3.53
7859	NYSE	SUP	Wed, Aug 16, 2023	3.61	3.65	3.58	3.61
7858	NYSE	SUP	Tue, Aug 15, 2023	3.65	3.65	3.58	3.59
7857	NYSE	SUP	Mon, Aug 14, 2023	3.65	3.71	3.62	3.69
7856	NYSE	SUP	Fri, Aug 11, 2023	3.77	3.77	3.64	3.71
7855	NYSE	SUP	Thu, Aug 10, 2023	3.94	3.94	3.75	3.79
7854	NYSE	SUP	Wed, Aug 9, 2023	3.91	3.96	3.89	3.93
7853	NYSE	SUP	Tue, Aug 8, 2023	3.76	3.91	3.75	3.91
7852	NYSE	SUP	Mon, Aug 7, 2023	3.68	3.73	3.55	3.72
7851	NYSE	SUP	Fri, Aug 4, 2023	3.92	3.95	3.68	3.73
7850	NYSE	SUP	Thu, Aug 3, 2023	3.67	3.90	3.49	3.87
7849	NYSE	SUP	Wed, Aug 2, 2023	3.65	3.70	3.52	3.60
7848	NYSE	SUP	Tue, Aug 1, 2023	3.64	3.73	3.60	3.68
7847	NYSE	SUP	Mon, Jul 31, 2023	3.67	3.69	3.60	3.66
7846	NYSE	SUP	Fri, Jul 28, 2023	3.72	3.75	3.67	3.70
7845	NYSE	SUP	Thu, Jul 27, 2023	3.77	3.84	3.66	3.69
7844	NYSE	SUP	Wed, Jul 26, 2023	3.72	3.79	3.65	3.79
7843	NYSE	SUP	Tue, Jul 25, 2023	3.75	3.80	3.63	3.70
7842	NYSE	SUP	Mon, Jul 24, 2023	3.75	3.79	3.74	3.75
7841	NYSE	SUP	Fri, Jul 21, 2023	3.82	3.83	3.72	3.74
7840	NYSE	SUP	Thu, Jul 20, 2023	3.75	3.81	3.75	3.81
7839	NYSE	SUP	Wed, Jul 19, 2023	3.69	3.83	3.66	3.75
7838	NYSE	SUP	Tue, Jul 18, 2023	3.72	3.73	3.52	3.64
7837	NYSE	SUP	Mon, Jul 17, 2023	3.67	3.71	3.61	3.64
7836	NYSE	SUP	Fri, Jul 14, 2023	3.68	3.69	3.55	3.64
7835	NYSE	SUP	Thu, Jul 13, 2023	3.77	3.77	3.59	3.70
7834	NYSE	SUP	Wed, Jul 12, 2023	3.64	3.74	3.58	3.72
7833	NYSE	SUP	Tue, Jul 11, 2023	3.59	3.63	3.55	3.62
7832	NYSE	SUP	Mon, Jul 10, 2023	3.61	3.63	3.52	3.56
7831	NYSE	SUP	Fri, Jul 7, 2023	3.51	3.56	3.50	3.55
7830	NYSE	SUP	Thu, Jul 6, 2023	3.52	3.59	3.50	3.53
7829	NYSE	SUP	Wed, Jul 5, 2023	3.70	3.70	3.52	3.57
7828	NYSE	SUP	Mon, Jul 3, 2023	3.66	3.76	3.58	3.76
7827	NYSE	SUP	Fri, Jun 30, 2023	3.58	3.64	3.52	3.60
7826	NYSE	SUP	Thu, Jun 29, 2023	3.57	3.64	3.51	3.58
7825	NYSE	SUP	Wed, Jun 28, 2023	3.61	3.61	3.50	3.50
7824	NYSE	SUP	Tue, Jun 27, 2023	3.59	3.65	3.53	3.59
7823	NYSE	SUP	Mon, Jun 26, 2023	3.62	3.62	3.55	3.60
7822	NYSE	SUP	Fri, Jun 23, 2023	3.52	3.62	3.50	3.62
7821	NYSE	SUP	Thu, Jun 22, 2023	3.51	3.57	3.48	3.56
7820	NYSE	SUP	Wed, Jun 21, 2023	3.50	3.62	3.50	3.58
7819	NYSE	SUP	Tue, Jun 20, 2023	3.50	3.56	3.46	3.52
7818	NYSE	SUP	Fri, Jun 16, 2023	3.66	3.68	3.51	3.53
7817	NYSE	SUP	Thu, Jun 15, 2023	3.59	3.79	3.57	3.66
7816	NYSE	SUP	Wed, Jun 14, 2023	3.71	3.71	3.54	3.61
7815	NYSE	SUP	Tue, Jun 13, 2023	3.64	3.74	3.60	3.68
7814	NYSE	SUP	Mon, Jun 12, 2023	3.68	3.70	3.50	3.55
7813	NYSE	SUP	Fri, Jun 9, 2023	3.77	3.78	3.63	3.66
7812	NYSE	SUP	Thu, Jun 8, 2023	3.77	3.81	3.72	3.76
7811	NYSE	SUP	Wed, Jun 7, 2023	3.67	3.82	3.67	3.79
7810	NYSE	SUP	Tue, Jun 6, 2023	3.50	3.74	3.50	3.63
7809	NYSE	SUP	Mon, Jun 5, 2023	3.64	3.67	3.53	3.64
7808	NYSE	SUP	Fri, Jun 2, 2023	3.56	3.69	3.50	3.64
7807	NYSE	SUP	Thu, Jun 1, 2023	3.51	3.55	3.48	3.50
7806	NYSE	SUP	Wed, May 31, 2023	3.55	3.58	3.47	3.51
7805	NYSE	SUP	Tue, May 30, 2023	3.50	3.59	3.49	3.51
7804	NYSE	SUP	Fri, May 26, 2023	3.55	3.57	3.50	3.53
7803	NYSE	SUP	Thu, May 25, 2023	3.50	3.60	3.50	3.55
7802	NYSE	SUP	Wed, May 24, 2023	3.56	3.56	3.50	3.54
7801	NYSE	SUP	Tue, May 23, 2023	3.67	3.71	3.61	3.65
7800	NYSE	SUP	Mon, May 22, 2023	3.60	3.68	3.54	3.65
7799	NYSE	SUP	Fri, May 19, 2023	3.60	3.64	3.50	3.60
7798	NYSE	SUP	Thu, May 18, 2023	3.52	3.66	3.47	3.54
7797	NYSE	SUP	Wed, May 17, 2023	3.49	3.65	3.47	3.61
7796	NYSE	SUP	Tue, May 16, 2023	3.49	3.58	3.44	3.47
7795	NYSE	SUP	Mon, May 15, 2023	3.54	3.60	3.46	3.53
7794	NYSE	SUP	Fri, May 12, 2023	3.52	3.56	3.33	3.52
7793	NYSE	SUP	Thu, May 11, 2023	3.50	3.66	3.47	3.48
7792	NYSE	SUP	Wed, May 10, 2023	3.58	3.75	3.47	3.51
7791	NYSE	SUP	Tue, May 9, 2023	3.49	3.59	3.43	3.52
7790	NYSE	SUP	Mon, May 8, 2023	3.73	3.73	3.50	3.52
7789	NYSE	SUP	Fri, May 5, 2023	3.82	3.98	3.70	3.73
7788	NYSE	SUP	Thu, May 4, 2023	4.50	4.50	3.46	3.85
7787	NYSE	SUP	Wed, May 3, 2023	4.82	4.85	4.58	4.75
7786	NYSE	SUP	Tue, May 2, 2023	4.80	4.93	4.66	4.84
7785	NYSE	SUP	Mon, May 1, 2023	4.92	4.93	4.78	4.79
7784	NYSE	SUP	Fri, Apr 28, 2023	4.89	5.00	4.80	4.91
7783	NYSE	SUP	Thu, Apr 27, 2023	4.87	5.03	4.74	4.87
7782	NYSE	SUP	Wed, Apr 26, 2023	4.84	4.95	4.67	4.86
7781	NYSE	SUP	Tue, Apr 25, 2023	5.00	5.05	4.76	4.82
7780	NYSE	SUP	Mon, Apr 24, 2023	4.86	5.03	4.71	4.98
7779	NYSE	SUP	Fri, Apr 21, 2023	4.89	4.98	4.76	4.86
7778	NYSE	SUP	Thu, Apr 20, 2023	5.01	5.01	4.76	4.90
7777	NYSE	SUP	Wed, Apr 19, 2023	5.19	5.22	5.06	5.08
7776	NYSE	SUP	Tue, Apr 18, 2023	5.00	5.18	4.95	5.12
7775	NYSE	SUP	Mon, Apr 17, 2023	4.87	5.09	4.87	5.00
7774	NYSE	SUP	Fri, Apr 14, 2023	4.74	4.90	4.71	4.86
7773	NYSE	SUP	Thu, Apr 13, 2023	4.81	4.89	4.70	4.74
7772	NYSE	SUP	Wed, Apr 12, 2023	4.97	5.04	4.77	4.79
7771	NYSE	SUP	Tue, Apr 11, 2023	5.03	5.14	4.91	4.91
7770	NYSE	SUP	Mon, Apr 10, 2023	4.89	5.08	4.87	5.02
7769	NYSE	SUP	Thu, Apr 6, 2023	5.02	5.11	4.80	4.93
7768	NYSE	SUP	Wed, Apr 5, 2023	5.19	5.34	4.96	5.03
7767	NYSE	SUP	Tue, Apr 4, 2023	5.27	5.30	4.98	5.21
7766	NYSE	SUP	Mon, Apr 3, 2023	4.89	5.39	4.78	5.23
7765	NYSE	SUP	Fri, Mar 31, 2023	4.94	5.12	4.89	4.95
7764	NYSE	SUP	Thu, Mar 30, 2023	5.00	5.11	4.78	4.90
7763	NYSE	SUP	Wed, Mar 29, 2023	4.99	5.27	4.60	5.05
7762	NYSE	SUP	Tue, Mar 28, 2023	5.27	5.38	5.02	5.09
7761	NYSE	SUP	Mon, Mar 27, 2023	5.39	5.39	5.14	5.29
7760	NYSE	SUP	Fri, Mar 24, 2023	5.32	5.41	5.32	5.39
7759	NYSE	SUP	Thu, Mar 23, 2023	5.63	5.66	5.37	5.43
7758	NYSE	SUP	Wed, Mar 22, 2023	5.46	5.67	5.34	5.59
7757	NYSE	SUP	Tue, Mar 21, 2023	5.42	5.46	5.28	5.46
7756	NYSE	SUP	Mon, Mar 20, 2023	5.33	5.45	5.14	5.32
7755	NYSE	SUP	Fri, Mar 17, 2023	5.70	5.77	5.40	5.43
7754	NYSE	SUP	Thu, Mar 16, 2023	5.56	5.82	5.51	5.82
7753	NYSE	SUP	Wed, Mar 15, 2023	5.54	5.68	5.20	5.63
7752	NYSE	SUP	Tue, Mar 14, 2023	5.91	5.98	5.64	5.73
7751	NYSE	SUP	Mon, Mar 13, 2023	5.83	5.99	5.48	5.83
7750	NYSE	SUP	Fri, Mar 10, 2023	6.41	6.46	5.79	6.02
7749	NYSE	SUP	Thu, Mar 9, 2023	6.12	6.62	6.12	6.35
7748	NYSE	SUP	Wed, Mar 8, 2023	6.39	6.52	6.06	6.15
7747	NYSE	SUP	Tue, Mar 7, 2023	7.23	7.23	6.22	6.23
7746	NYSE	SUP	Mon, Mar 6, 2023	7.09	7.38	7.02	7.21
7745	NYSE	SUP	Fri, Mar 3, 2023	6.00	6.88	6.00	6.74
7744	NYSE	SUP	Thu, Mar 2, 2023	5.68	6.00	5.60	5.94
7743	NYSE	SUP	Wed, Mar 1, 2023	5.44	5.59	5.44	5.54
7742	NYSE	SUP	Tue, Feb 28, 2023	5.74	5.74	5.31	5.44
7741	NYSE	SUP	Mon, Feb 27, 2023	5.57	5.72	5.49	5.71
7740	NYSE	SUP	Fri, Feb 24, 2023	5.57	5.63	5.23	5.46
7739	NYSE	SUP	Thu, Feb 23, 2023	5.49	5.66	5.43	5.59
7738	NYSE	SUP	Wed, Feb 22, 2023	5.36	5.56	5.33	5.46
7737	NYSE	SUP	Tue, Feb 21, 2023	5.76	5.76	5.42	5.45
7736	NYSE	SUP	Fri, Feb 17, 2023	5.91	5.91	5.68	5.85
7735	NYSE	SUP	Thu, Feb 16, 2023	5.85	5.90	5.78	5.85
7734	NYSE	SUP	Wed, Feb 15, 2023	5.74	5.90	5.72	5.86
7733	NYSE	SUP	Tue, Feb 14, 2023	5.81	5.84	5.71	5.78
7732	NYSE	SUP	Mon, Feb 13, 2023	5.82	5.85	5.58	5.81
7731	NYSE	SUP	Fri, Feb 10, 2023	5.80	5.84	5.64	5.82
7730	NYSE	SUP	Thu, Feb 9, 2023	5.70	5.84	5.65	5.74
7729	NYSE	SUP	Wed, Feb 8, 2023	5.73	5.83	5.60	5.65
7728	NYSE	SUP	Tue, Feb 7, 2023	5.86	5.86	5.64	5.69
7727	NYSE	SUP	Mon, Feb 6, 2023	5.64	5.84	5.58	5.84
7726	NYSE	SUP	Fri, Feb 3, 2023	5.66	5.77	5.56	5.65
7725	NYSE	SUP	Thu, Feb 2, 2023	5.81	5.85	5.71	5.74
7724	NYSE	SUP	Wed, Feb 1, 2023	5.68	5.75	5.56	5.74
7723	NYSE	SUP	Tue, Jan 31, 2023	5.39	5.78	5.39	5.65
7722	NYSE	SUP	Mon, Jan 30, 2023	5.43	5.45	5.36	5.41
7721	NYSE	SUP	Fri, Jan 27, 2023	5.43	5.55	5.35	5.42
7720	NYSE	SUP	Thu, Jan 26, 2023	5.44	5.44	5.33	5.41
7719	NYSE	SUP	Wed, Jan 25, 2023	5.42	5.42	5.31	5.39
7718	NYSE	SUP	Tue, Jan 24, 2023	5.41	5.42	5.32	5.39
7717	NYSE	SUP	Mon, Jan 23, 2023	5.34	5.44	5.34	5.38
7716	NYSE	SUP	Fri, Jan 20, 2023	5.20	5.50	5.16	5.34
7715	NYSE	SUP	Thu, Jan 19, 2023	5.24	5.29	5.11	5.19
7714	NYSE	SUP	Wed, Jan 18, 2023	5.25	5.34	5.16	5.24
7713	NYSE	SUP	Tue, Jan 17, 2023	5.03	5.24	5.03	5.20
7712	NYSE	SUP	Fri, Jan 13, 2023	5.02	5.05	4.94	5.02
7711	NYSE	SUP	Thu, Jan 12, 2023	4.98	5.05	4.95	5.02
7710	NYSE	SUP	Wed, Jan 11, 2023	4.97	5.11	4.92	4.98
7709	NYSE	SUP	Tue, Jan 10, 2023	4.72	5.13	4.59	5.07
7708	NYSE	SUP	Mon, Jan 9, 2023	4.75	4.84	4.73	4.77
7707	NYSE	SUP	Fri, Jan 6, 2023	4.53	4.75	4.53	4.75
7706	NYSE	SUP	Thu, Jan 5, 2023	4.52	4.54	4.41	4.52
7705	NYSE	SUP	Wed, Jan 4, 2023	4.25	4.56	4.25	4.51
7704	NYSE	SUP	Tue, Jan 3, 2023	4.26	4.43	4.06	4.25
7703	NYSE	SUP	Fri, Dec 30, 2022	4.18	4.27	4.17	4.22
7702	NYSE	SUP	Thu, Dec 29, 2022	4.34	4.41	4.06	4.20
7701	NYSE	SUP	Wed, Dec 28, 2022	4.47	4.47	4.25	4.29
7700	NYSE	SUP	Tue, Dec 27, 2022	4.53	4.53	4.36	4.45
7699	NYSE	SUP	Fri, Dec 23, 2022	4.44	4.54	4.40	4.44
7698	NYSE	SUP	Thu, Dec 22, 2022	4.65	4.68	4.38	4.45
7697	NYSE	SUP	Wed, Dec 21, 2022	4.78	4.78	4.59	4.61
7696	NYSE	SUP	Tue, Dec 20, 2022	4.42	4.70	4.42	4.66
7695	NYSE	SUP	Mon, Dec 19, 2022	4.51	4.81	4.48	4.48
7694	NYSE	SUP	Fri, Dec 16, 2022	4.44	4.52	4.40	4.44
7693	NYSE	SUP	Thu, Dec 15, 2022	4.37	4.58	4.37	4.44
7692	NYSE	SUP	Wed, Dec 14, 2022	4.39	4.76	4.27	4.53
7691	NYSE	SUP	Tue, Dec 13, 2022	4.19	4.38	4.17	4.36
7690	NYSE	SUP	Mon, Dec 12, 2022	4.09	4.25	4.06	4.08
7689	NYSE	SUP	Fri, Dec 9, 2022	4.26	4.31	4.16	4.17
7688	NYSE	SUP	Thu, Dec 8, 2022	4.58	4.64	4.24	4.28
7687	NYSE	SUP	Wed, Dec 7, 2022	4.49	4.60	4.49	4.60
7686	NYSE	SUP	Tue, Dec 6, 2022	4.64	4.70	4.46	4.51
7685	NYSE	SUP	Mon, Dec 5, 2022	4.66	4.74	4.65	4.65
7684	NYSE	SUP	Fri, Dec 2, 2022	4.61	4.71	4.61	4.70
7683	NYSE	SUP	Thu, Dec 1, 2022	4.70	4.81	4.63	4.70
7682	NYSE	SUP	Wed, Nov 30, 2022	4.65	4.71	4.56	4.65
7681	NYSE	SUP	Tue, Nov 29, 2022	4.72	4.95	4.48	4.63
7680	NYSE	SUP	Mon, Nov 28, 2022	4.79	4.88	4.63	4.67
7679	NYSE	SUP	Fri, Nov 25, 2022	4.80	4.96	4.74	4.76
7678	NYSE	SUP	Wed, Nov 23, 2022	4.77	4.89	4.71	4.79
7677	NYSE	SUP	Tue, Nov 22, 2022	4.95	4.99	4.68	4.80
7676	NYSE	SUP	Mon, Nov 21, 2022	4.94	4.98	4.80	4.96
7675	NYSE	SUP	Fri, Nov 18, 2022	4.88	4.97	4.81	4.85
7674	NYSE	SUP	Thu, Nov 17, 2022	4.79	4.95	4.79	4.85
7673	NYSE	SUP	Wed, Nov 16, 2022	4.80	4.89	4.79	4.88
7672	NYSE	SUP	Tue, Nov 15, 2022	4.98	5.03	4.78	4.78
7671	NYSE	SUP	Mon, Nov 14, 2022	4.93	5.00	4.80	4.90
7670	NYSE	SUP	Fri, Nov 11, 2022	5.01	5.23	4.71	4.93
7669	NYSE	SUP	Thu, Nov 10, 2022	4.49	4.49	4.25	4.29
7668	NYSE	SUP	Wed, Nov 9, 2022	4.36	4.43	4.21	4.27
7667	NYSE	SUP	Tue, Nov 8, 2022	4.25	4.64	4.25	4.45
7666	NYSE	SUP	Mon, Nov 7, 2022	4.40	4.49	4.15	4.25
7665	NYSE	SUP	Fri, Nov 4, 2022	4.29	4.49	4.29	4.42
7664	NYSE	SUP	Thu, Nov 3, 2022	4.04	4.51	3.64	4.34
7663	NYSE	SUP	Wed, Nov 2, 2022	4.61	4.65	4.36	4.47
7662	NYSE	SUP	Tue, Nov 1, 2022	4.60	4.70	4.56	4.67
7661	NYSE	SUP	Mon, Oct 31, 2022	4.50	4.63	4.48	4.58
7660	NYSE	SUP	Fri, Oct 28, 2022	4.38	4.65	4.35	4.50
7659	NYSE	SUP	Thu, Oct 27, 2022	4.37	4.46	4.26	4.39
7658	NYSE	SUP	Wed, Oct 26, 2022	4.07	4.34	3.98	4.28
7657	NYSE	SUP	Tue, Oct 25, 2022	3.95	4.23	3.95	4.10
7656	NYSE	SUP	Mon, Oct 24, 2022	3.76	3.95	3.76	3.92
7655	NYSE	SUP	Fri, Oct 21, 2022	3.60	3.75	3.53	3.73
7654	NYSE	SUP	Thu, Oct 20, 2022	3.59	3.67	3.56	3.58
7653	NYSE	SUP	Wed, Oct 19, 2022	3.58	3.70	3.48	3.60
7652	NYSE	SUP	Tue, Oct 18, 2022	3.42	3.61	3.35	3.61
7651	NYSE	SUP	Mon, Oct 17, 2022	3.30	3.36	3.26	3.35
7650	NYSE	SUP	Fri, Oct 14, 2022	3.35	3.35	3.26	3.29
7649	NYSE	SUP	Thu, Oct 13, 2022	3.23	3.35	3.16	3.33
7648	NYSE	SUP	Wed, Oct 12, 2022	3.21	3.35	3.21	3.32
7647	NYSE	SUP	Tue, Oct 11, 2022	3.22	3.35	3.20	3.27
7646	NYSE	SUP	Mon, Oct 10, 2022	3.21	3.33	3.18	3.32
7645	NYSE	SUP	Fri, Oct 7, 2022	3.20	3.24	3.07	3.22
7644	NYSE	SUP	Thu, Oct 6, 2022	3.34	3.35	3.17	3.26
7643	NYSE	SUP	Wed, Oct 5, 2022	3.26	3.35	3.24	3.35
7642	NYSE	SUP	Tue, Oct 4, 2022	3.13	3.38	3.13	3.35
7641	NYSE	SUP	Mon, Oct 3, 2022	3.02	3.11	2.88	3.09
7640	NYSE	SUP	Fri, Sep 30, 2022	3.10	3.10	2.99	3.02
7639	NYSE	SUP	Thu, Sep 29, 2022	3.32	3.36	3.00	3.04
7638	NYSE	SUP	Wed, Sep 28, 2022	3.39	3.42	3.34	3.34
7637	NYSE	SUP	Tue, Sep 27, 2022	3.40	3.48	3.30	3.36
7636	NYSE	SUP	Mon, Sep 26, 2022	3.37	3.46	3.33	3.37
7635	NYSE	SUP	Fri, Sep 23, 2022	3.50	3.54	3.31	3.40
7634	NYSE	SUP	Thu, Sep 22, 2022	3.50	3.59	3.50	3.53
7633	NYSE	SUP	Wed, Sep 21, 2022	3.67	3.67	3.50	3.55
7632	NYSE	SUP	Tue, Sep 20, 2022	3.71	3.71	3.58	3.64
7631	NYSE	SUP	Mon, Sep 19, 2022	3.88	3.93	3.73	3.75
7630	NYSE	SUP	Fri, Sep 16, 2022	3.91	3.92	3.70	3.89
7629	NYSE	SUP	Thu, Sep 15, 2022	3.74	4.36	3.74	3.93
7628	NYSE	SUP	Wed, Sep 14, 2022	3.90	3.92	3.75	3.77
7627	NYSE	SUP	Tue, Sep 13, 2022	3.90	3.95	3.78	3.86
7626	NYSE	SUP	Mon, Sep 12, 2022	4.05	4.18	3.96	3.96
7625	NYSE	SUP	Fri, Sep 9, 2022	4.12	4.20	3.98	4.01
7624	NYSE	SUP	Thu, Sep 8, 2022	3.92	4.11	3.87	4.10
7623	NYSE	SUP	Wed, Sep 7, 2022	4.49	4.57	3.92	3.97
7622	NYSE	SUP	Tue, Sep 6, 2022	4.75	4.75	4.37	4.42
7621	NYSE	SUP	Fri, Sep 2, 2022	4.87	4.95	4.73	4.75
7620	NYSE	SUP	Thu, Sep 1, 2022	4.94	4.99	4.73	4.96
7619	NYSE	SUP	Wed, Aug 31, 2022	5.03	5.03	4.76	4.98
7618	NYSE	SUP	Tue, Aug 30, 2022	5.06	5.12	4.94	4.98
7617	NYSE	SUP	Mon, Aug 29, 2022	5.21	5.27	5.06	5.06
7616	NYSE	SUP	Fri, Aug 26, 2022	5.34	5.34	5.23	5.31
7615	NYSE	SUP	Thu, Aug 25, 2022	5.43	5.46	5.35	5.36
7614	NYSE	SUP	Wed, Aug 24, 2022	5.13	5.41	5.13	5.36
7613	NYSE	SUP	Tue, Aug 23, 2022	5.54	5.54	5.19	5.19
7612	NYSE	SUP	Mon, Aug 22, 2022	5.75	5.87	5.53	5.57
7611	NYSE	SUP	Fri, Aug 19, 2022	5.86	6.06	5.85	5.94
7610	NYSE	SUP	Thu, Aug 18, 2022	5.82	6.04	5.81	6.00
7609	NYSE	SUP	Wed, Aug 17, 2022	5.70	5.82	5.56	5.79
7608	NYSE	SUP	Tue, Aug 16, 2022	5.76	5.84	5.61	5.74
7607	NYSE	SUP	Mon, Aug 15, 2022	5.49	5.79	5.39	5.73
7606	NYSE	SUP	Fri, Aug 12, 2022	5.30	5.46	5.29	5.41
7605	NYSE	SUP	Thu, Aug 11, 2022	5.18	5.39	5.10	5.26
7604	NYSE	SUP	Wed, Aug 10, 2022	5.12	5.31	5.06	5.11
7603	NYSE	SUP	Tue, Aug 9, 2022	5.08	5.09	4.91	5.02
7602	NYSE	SUP	Mon, Aug 8, 2022	4.83	5.12	4.75	5.04
7601	NYSE	SUP	Fri, Aug 5, 2022	4.86	4.89	4.67	4.79
7600	NYSE	SUP	Thu, Aug 4, 2022	4.70	4.89	4.63	4.83
7599	NYSE	SUP	Wed, Aug 3, 2022	4.79	4.90	4.67	4.77
7598	NYSE	SUP	Tue, Aug 2, 2022	4.49	4.78	4.46	4.76
7597	NYSE	SUP	Mon, Aug 1, 2022	4.51	4.68	4.50	4.55
7596	NYSE	SUP	Fri, Jul 29, 2022	4.50	4.75	4.36	4.63
7595	NYSE	SUP	Thu, Jul 28, 2022	4.20	4.51	4.13	4.48
7594	NYSE	SUP	Wed, Jul 27, 2022	4.18	4.19	4.05	4.14
7593	NYSE	SUP	Tue, Jul 26, 2022	4.11	4.17	4.03	4.07
7592	NYSE	SUP	Mon, Jul 25, 2022	4.33	4.33	4.06	4.14
7591	NYSE	SUP	Fri, Jul 22, 2022	4.49	4.58	4.19	4.26
7590	NYSE	SUP	Thu, Jul 21, 2022	4.27	4.50	4.15	4.39
7589	NYSE	SUP	Wed, Jul 20, 2022	4.29	4.37	4.19	4.25
7588	NYSE	SUP	Tue, Jul 19, 2022	4.11	4.36	4.00	4.20
7587	NYSE	SUP	Mon, Jul 18, 2022	4.10	4.20	3.91	4.01
7586	NYSE	SUP	Fri, Jul 15, 2022	4.07	4.18	3.95	4.06
7585	NYSE	SUP	Thu, Jul 14, 2022	3.91	4.06	3.86	3.97
7584	NYSE	SUP	Wed, Jul 13, 2022	3.94	4.07	3.89	4.03
7583	NYSE	SUP	Tue, Jul 12, 2022	4.09	4.09	3.95	4.01
7582	NYSE	SUP	Mon, Jul 11, 2022	4.08	4.11	3.92	4.07
7581	NYSE	SUP	Fri, Jul 8, 2022	4.03	4.15	3.98	4.05
7580	NYSE	SUP	Thu, Jul 7, 2022	3.86	4.05	3.86	4.03
7579	NYSE	SUP	Wed, Jul 6, 2022	3.82	3.91	3.78	3.84
7578	NYSE	SUP	Tue, Jul 5, 2022	3.80	3.85	3.72	3.85
7577	NYSE	SUP	Fri, Jul 1, 2022	3.89	3.92	3.78	3.86
7576	NYSE	SUP	Thu, Jun 30, 2022	3.87	3.96	3.80	3.95
7575	NYSE	SUP	Wed, Jun 29, 2022	4.08	4.08	3.86	3.96
7574	NYSE	SUP	Tue, Jun 28, 2022	4.39	4.42	4.11	4.14
7573	NYSE	SUP	Mon, Jun 27, 2022	4.30	4.44	4.25	4.40
7572	NYSE	SUP	Fri, Jun 24, 2022	4.18	4.40	4.05	4.30
7571	NYSE	SUP	Thu, Jun 23, 2022	4.28	4.33	4.16	4.20
7570	NYSE	SUP	Wed, Jun 22, 2022	4.26	4.34	4.26	4.26
7569	NYSE	SUP	Tue, Jun 21, 2022	4.35	4.43	4.26	4.34
7568	NYSE	SUP	Fri, Jun 17, 2022	4.05	4.36	4.05	4.22
7567	NYSE	SUP	Thu, Jun 16, 2022	4.06	4.10	3.96	4.07
7566	NYSE	SUP	Wed, Jun 15, 2022	4.04	4.25	4.01	4.19
7565	NYSE	SUP	Tue, Jun 14, 2022	4.07	4.14	3.96	4.06
7564	NYSE	SUP	Mon, Jun 13, 2022	3.78	4.14	3.65	4.07
7563	NYSE	SUP	Fri, Jun 10, 2022	3.95	3.96	3.77	3.90
7562	NYSE	SUP	Thu, Jun 9, 2022	4.00	4.10	3.91	3.98
7561	NYSE	SUP	Wed, Jun 8, 2022	4.24	4.37	3.92	4.07
7560	NYSE	SUP	Tue, Jun 7, 2022	4.04	4.30	4.04	4.30
7559	NYSE	SUP	Mon, Jun 6, 2022	4.16	4.34	4.16	4.31
7558	NYSE	SUP	Fri, Jun 3, 2022	4.13	4.16	4.00	4.09
7557	NYSE	SUP	Thu, Jun 2, 2022	3.94	4.29	3.94	4.16
7556	NYSE	SUP	Wed, Jun 1, 2022	4.26	4.33	3.92	3.97
7555	NYSE	SUP	Tue, May 31, 2022	4.10	4.18	3.99	4.15
7554	NYSE	SUP	Fri, May 27, 2022	4.13	4.19	4.07	4.09
7553	NYSE	SUP	Thu, May 26, 2022	4.06	4.19	4.05	4.07
7552	NYSE	SUP	Wed, May 25, 2022	3.77	4.04	3.77	4.00
7551	NYSE	SUP	Tue, May 24, 2022	3.94	3.94	3.75	3.79
7550	NYSE	SUP	Mon, May 23, 2022	3.94	4.02	3.86	3.99
7549	NYSE	SUP	Fri, May 20, 2022	4.13	4.13	3.75	3.86
7548	NYSE	SUP	Thu, May 19, 2022	3.93	4.29	3.84	4.07
7547	NYSE	SUP	Wed, May 18, 2022	3.85	3.96	3.82	3.92
7546	NYSE	SUP	Tue, May 17, 2022	3.70	3.89	3.70	3.86
7545	NYSE	SUP	Mon, May 16, 2022	3.72	3.79	3.52	3.60
7544	NYSE	SUP	Fri, May 13, 2022	3.68	3.85	3.56	3.78
7543	NYSE	SUP	Thu, May 12, 2022	3.45	3.76	3.45	3.60
7542	NYSE	SUP	Wed, May 11, 2022	3.87	3.87	3.46	3.48
7541	NYSE	SUP	Tue, May 10, 2022	3.82	3.98	3.55	3.81
7540	NYSE	SUP	Mon, May 9, 2022	3.99	4.08	3.75	3.85
7539	NYSE	SUP	Fri, May 6, 2022	4.44	4.44	4.00	4.05
7538	NYSE	SUP	Thu, May 5, 2022	4.01	4.50	3.98	4.45
7537	NYSE	SUP	Wed, May 4, 2022	3.78	4.17	3.47	4.11
7536	NYSE	SUP	Tue, May 3, 2022	3.20	3.34	3.18	3.21
7535	NYSE	SUP	Mon, May 2, 2022	3.26	3.30	3.11	3.22
7534	NYSE	SUP	Fri, Apr 29, 2022	3.31	3.43	3.21	3.23
7533	NYSE	SUP	Thu, Apr 28, 2022	3.35	3.37	3.23	3.30
7532	NYSE	SUP	Wed, Apr 27, 2022	3.27	3.34	3.20	3.29
7531	NYSE	SUP	Tue, Apr 26, 2022	3.36	3.36	3.24	3.24
7530	NYSE	SUP	Mon, Apr 25, 2022	3.51	3.51	3.31	3.33
7529	NYSE	SUP	Fri, Apr 22, 2022	3.61	3.69	3.51	3.53
7528	NYSE	SUP	Thu, Apr 21, 2022	3.68	3.70	3.57	3.64
7527	NYSE	SUP	Wed, Apr 20, 2022	3.74	3.84	3.58	3.63
7526	NYSE	SUP	Tue, Apr 19, 2022	3.63	3.78	3.58	3.70
7525	NYSE	SUP	Mon, Apr 18, 2022	3.71	3.75	3.55	3.56
7524	NYSE	SUP	Thu, Apr 14, 2022	3.74	3.81	3.55	3.68
7523	NYSE	SUP	Wed, Apr 13, 2022	3.86	3.92	3.73	3.79
7522	NYSE	SUP	Tue, Apr 12, 2022	3.99	4.01	3.80	3.80
7521	NYSE	SUP	Mon, Apr 11, 2022	3.99	4.03	3.83	3.93
7520	NYSE	SUP	Fri, Apr 8, 2022	4.08	4.22	3.94	4.06
7519	NYSE	SUP	Thu, Apr 7, 2022	4.10	4.23	3.86	4.07
7518	NYSE	SUP	Wed, Apr 6, 2022	4.33	4.33	4.02	4.16
7517	NYSE	SUP	Tue, Apr 5, 2022	4.61	4.61	4.32	4.38
7516	NYSE	SUP	Mon, Apr 4, 2022	4.57	4.74	4.49	4.62
7515	NYSE	SUP	Fri, Apr 1, 2022	4.69	4.72	4.45	4.63
7514	NYSE	SUP	Thu, Mar 31, 2022	4.64	4.71	4.57	4.66
7513	NYSE	SUP	Wed, Mar 30, 2022	4.75	4.86	4.55	4.61
7512	NYSE	SUP	Tue, Mar 29, 2022	4.71	4.88	4.60	4.71
7511	NYSE	SUP	Mon, Mar 28, 2022	4.71	4.72	4.58	4.67
7510	NYSE	SUP	Fri, Mar 25, 2022	4.76	4.80	4.61	4.70
7509	NYSE	SUP	Thu, Mar 24, 2022	4.52	4.79	4.52	4.73
7508	NYSE	SUP	Wed, Mar 23, 2022	4.78	4.85	4.60	4.60
7507	NYSE	SUP	Tue, Mar 22, 2022	4.87	4.97	4.76	4.77
7506	NYSE	SUP	Mon, Mar 21, 2022	4.66	5.00	4.66	4.90
7505	NYSE	SUP	Fri, Mar 18, 2022	4.43	4.65	4.39	4.62
7504	NYSE	SUP	Thu, Mar 17, 2022	4.35	4.51	4.26	4.50
7503	NYSE	SUP	Wed, Mar 16, 2022	4.32	4.51	4.24	4.34
7502	NYSE	SUP	Tue, Mar 15, 2022	4.28	4.38	4.24	4.24
7501	NYSE	SUP	Mon, Mar 14, 2022	4.30	4.36	4.21	4.27
7500	NYSE	SUP	Fri, Mar 11, 2022	4.50	4.53	4.29	4.31
7499	NYSE	SUP	Thu, Mar 10, 2022	4.46	4.54	4.35	4.50
7498	NYSE	SUP	Wed, Mar 9, 2022	4.54	4.60	4.48	4.53
7497	NYSE	SUP	Tue, Mar 8, 2022	4.54	4.65	4.35	4.42
7496	NYSE	SUP	Mon, Mar 7, 2022	4.39	4.51	4.39	4.51
7495	NYSE	SUP	Fri, Mar 4, 2022	4.47	4.53	4.14	4.44
7494	NYSE	SUP	Thu, Mar 3, 2022	4.20	4.64	4.20	4.60
7493	NYSE	SUP	Wed, Mar 2, 2022	4.13	4.17	3.99	4.01
7492	NYSE	SUP	Tue, Mar 1, 2022	3.93	4.14	3.85	4.08
7491	NYSE	SUP	Mon, Feb 28, 2022	3.91	3.99	3.87	3.90
7490	NYSE	SUP	Fri, Feb 25, 2022	3.92	4.06	3.80	4.01
7489	NYSE	SUP	Thu, Feb 24, 2022	3.58	4.00	3.53	3.93
7488	NYSE	SUP	Wed, Feb 23, 2022	4.03	4.04	3.76	3.89
7487	NYSE	SUP	Tue, Feb 22, 2022	3.82	3.88	3.70	3.75
7486	NYSE	SUP	Fri, Feb 18, 2022	3.92	3.92	3.73	3.78
7485	NYSE	SUP	Thu, Feb 17, 2022	3.94	4.02	3.85	3.90
7484	NYSE	SUP	Wed, Feb 16, 2022	4.03	4.04	3.92	4.01
7483	NYSE	SUP	Tue, Feb 15, 2022	3.84	4.05	3.83	4.03
7482	NYSE	SUP	Mon, Feb 14, 2022	3.84	3.92	3.71	3.76
7481	NYSE	SUP	Fri, Feb 11, 2022	4.08	4.09	3.82	3.84
7480	NYSE	SUP	Thu, Feb 10, 2022	4.04	4.12	4.02	4.04
7479	NYSE	SUP	Wed, Feb 9, 2022	3.99	4.14	3.99	4.08
7478	NYSE	SUP	Tue, Feb 8, 2022	3.79	3.95	3.77	3.93
7477	NYSE	SUP	Mon, Feb 7, 2022	4.16	4.19	3.79	3.83
7476	NYSE	SUP	Fri, Feb 4, 2022	4.23	4.23	3.98	4.12
7475	NYSE	SUP	Thu, Feb 3, 2022	4.23	4.38	4.16	4.20
7474	NYSE	SUP	Wed, Feb 2, 2022	4.38	4.38	4.11	4.25
7473	NYSE	SUP	Tue, Feb 1, 2022	4.43	4.43	4.28	4.37
7472	NYSE	SUP	Mon, Jan 31, 2022	3.99	4.43	3.92	4.43
7471	NYSE	SUP	Fri, Jan 28, 2022	3.93	3.93	3.72	3.85
7470	NYSE	SUP	Thu, Jan 27, 2022	4.01	4.20	3.75	3.95
7469	NYSE	SUP	Wed, Jan 26, 2022	4.30	4.31	3.95	4.01
7468	NYSE	SUP	Tue, Jan 25, 2022	4.21	4.25	4.09	4.21
7467	NYSE	SUP	Mon, Jan 24, 2022	4.10	4.33	4.01	4.31
7466	NYSE	SUP	Fri, Jan 21, 2022	4.18	4.33	4.05	4.16
7465	NYSE	SUP	Thu, Jan 20, 2022	4.50	4.60	4.22	4.23
7464	NYSE	SUP	Wed, Jan 19, 2022	4.88	4.96	4.46	4.52
7463	NYSE	SUP	Tue, Jan 18, 2022	5.10	5.10	4.88	4.89
7462	NYSE	SUP	Fri, Jan 14, 2022	4.85	5.20	4.82	5.13
7461	NYSE	SUP	Thu, Jan 13, 2022	4.79	4.98	4.79	4.85
7460	NYSE	SUP	Wed, Jan 12, 2022	4.84	4.86	4.75	4.79
7459	NYSE	SUP	Tue, Jan 11, 2022	4.74	4.89	4.70	4.85
7458	NYSE	SUP	Mon, Jan 10, 2022	4.89	4.89	4.66	4.73
7457	NYSE	SUP	Fri, Jan 7, 2022	4.92	5.00	4.84	4.93
7456	NYSE	SUP	Thu, Jan 6, 2022	4.94	4.98	4.75	4.93
7455	NYSE	SUP	Wed, Jan 5, 2022	5.04	5.24	4.92	4.96
7454	NYSE	SUP	Tue, Jan 4, 2022	4.66	5.14	4.65	5.09
7453	NYSE	SUP	Mon, Jan 3, 2022	4.48	4.69	4.48	4.64
7452	NYSE	SUP	Fri, Dec 31, 2021	4.40	4.50	4.35	4.48
7451	NYSE	SUP	Thu, Dec 30, 2021	4.40	4.45	4.36	4.38
7450	NYSE	SUP	Wed, Dec 29, 2021	4.45	4.49	4.37	4.40
7449	NYSE	SUP	Tue, Dec 28, 2021	4.48	4.48	4.32	4.44
7448	NYSE	SUP	Mon, Dec 27, 2021	4.36	4.48	4.22	4.48
7447	NYSE	SUP	Thu, Dec 23, 2021	4.22	4.27	4.15	4.25
7446	NYSE	SUP	Wed, Dec 22, 2021	4.25	4.28	4.19	4.22
7445	NYSE	SUP	Tue, Dec 21, 2021	4.19	4.30	4.16	4.26
7444	NYSE	SUP	Mon, Dec 20, 2021	4.11	4.24	4.03	4.14
7443	NYSE	SUP	Fri, Dec 17, 2021	4.21	4.27	4.10	4.15
7442	NYSE	SUP	Thu, Dec 16, 2021	4.59	4.59	4.16	4.26
7441	NYSE	SUP	Wed, Dec 15, 2021	4.53	4.54	4.44	4.47
7440	NYSE	SUP	Tue, Dec 14, 2021	4.59	4.61	4.44	4.50
7439	NYSE	SUP	Mon, Dec 13, 2021	4.53	4.65	4.33	4.58
7438	NYSE	SUP	Fri, Dec 10, 2021	4.74	4.76	4.52	4.61
7437	NYSE	SUP	Thu, Dec 9, 2021	4.65	4.75	4.57	4.69
7436	NYSE	SUP	Wed, Dec 8, 2021	4.55	4.82	4.45	4.72
7435	NYSE	SUP	Tue, Dec 7, 2021	4.48	4.70	4.47	4.49
7434	NYSE	SUP	Mon, Dec 6, 2021	4.36	4.57	4.32	4.47
7433	NYSE	SUP	Fri, Dec 3, 2021	4.52	4.55	4.17	4.39
7432	NYSE	SUP	Thu, Dec 2, 2021	4.50	4.63	4.43	4.53
7431	NYSE	SUP	Wed, Dec 1, 2021	4.48	4.76	4.39	4.46
7430	NYSE	SUP	Tue, Nov 30, 2021	4.56	4.61	4.31	4.43
7429	NYSE	SUP	Mon, Nov 29, 2021	4.85	4.93	4.61	4.64
7428	NYSE	SUP	Fri, Nov 26, 2021	4.88	4.88	4.55	4.82
7427	NYSE	SUP	Wed, Nov 24, 2021	4.85	4.98	4.80	4.92
7426	NYSE	SUP	Tue, Nov 23, 2021	4.91	5.10	4.88	4.90
7425	NYSE	SUP	Mon, Nov 22, 2021	4.96	5.09	4.78	4.91
7424	NYSE	SUP	Fri, Nov 19, 2021	5.11	5.11	4.93	4.98
7423	NYSE	SUP	Thu, Nov 18, 2021	5.20	5.32	5.00	5.16
7422	NYSE	SUP	Wed, Nov 17, 2021	5.19	5.19	5.06	5.07
7421	NYSE	SUP	Tue, Nov 16, 2021	5.37	5.38	5.20	5.20
7420	NYSE	SUP	Mon, Nov 15, 2021	5.38	5.49	5.25	5.36
7419	NYSE	SUP	Fri, Nov 12, 2021	5.23	5.65	5.23	5.42
7418	NYSE	SUP	Thu, Nov 11, 2021	5.17	5.29	5.10	5.16
7417	NYSE	SUP	Wed, Nov 10, 2021	4.97	5.30	4.90	5.17
7416	NYSE	SUP	Tue, Nov 9, 2021	4.98	5.01	4.80	4.99
7415	NYSE	SUP	Mon, Nov 8, 2021	4.95	5.04	4.74	4.76
7414	NYSE	SUP	Fri, Nov 5, 2021	5.26	5.26	4.79	4.93
7413	NYSE	SUP	Thu, Nov 4, 2021	5.65	5.69	5.15	5.24
7412	NYSE	SUP	Wed, Nov 3, 2021	6.20	6.21	5.69	5.75
7411	NYSE	SUP	Tue, Nov 2, 2021	6.33	6.77	6.14	6.65
7410	NYSE	SUP	Mon, Nov 1, 2021	5.91	6.41	5.91	6.27
7409	NYSE	SUP	Fri, Oct 29, 2021	5.80	5.85	5.69	5.83
7408	NYSE	SUP	Thu, Oct 28, 2021	5.69	5.95	5.69	5.80
7407	NYSE	SUP	Wed, Oct 27, 2021	5.75	5.82	5.66	5.67
7406	NYSE	SUP	Tue, Oct 26, 2021	5.98	5.98	5.78	5.84
7405	NYSE	SUP	Mon, Oct 25, 2021	6.02	6.14	5.85	5.99
7404	NYSE	SUP	Fri, Oct 22, 2021	6.04	6.23	6.00	6.01
7403	NYSE	SUP	Thu, Oct 21, 2021	6.11	6.26	6.11	6.19
7402	NYSE	SUP	Wed, Oct 20, 2021	6.06	6.06	5.93	5.99
7401	NYSE	SUP	Tue, Oct 19, 2021	6.14	6.16	6.03	6.04
7400	NYSE	SUP	Mon, Oct 18, 2021	6.27	6.27	6.09	6.14
7399	NYSE	SUP	Fri, Oct 15, 2021	6.36	6.44	6.27	6.33
7398	NYSE	SUP	Thu, Oct 14, 2021	6.26	6.41	6.20	6.31
7397	NYSE	SUP	Wed, Oct 13, 2021	6.23	6.34	6.18	6.24
7396	NYSE	SUP	Tue, Oct 12, 2021	6.47	6.51	6.23	6.30
7395	NYSE	SUP	Mon, Oct 11, 2021	6.66	6.75	6.26	6.46
7394	NYSE	SUP	Fri, Oct 8, 2021	6.78	6.84	6.67	6.69
7393	NYSE	SUP	Thu, Oct 7, 2021	6.50	6.86	6.50	6.78
7392	NYSE	SUP	Wed, Oct 6, 2021	6.56	6.73	6.49	6.62
7391	NYSE	SUP	Tue, Oct 5, 2021	6.92	6.97	6.64	6.72
7390	NYSE	SUP	Mon, Oct 4, 2021	6.96	7.07	6.84	6.90
7389	NYSE	SUP	Fri, Oct 1, 2021	7.13	7.19	6.87	6.95
7388	NYSE	SUP	Thu, Sep 30, 2021	7.31	7.35	7.00	7.05
7387	NYSE	SUP	Wed, Sep 29, 2021	7.41	7.45	7.21	7.30
7386	NYSE	SUP	Tue, Sep 28, 2021	7.48	7.49	7.26	7.34
7385	NYSE	SUP	Mon, Sep 27, 2021	7.66	7.76	7.42	7.46
7384	NYSE	SUP	Fri, Sep 24, 2021	7.50	7.70	7.47	7.54
7383	NYSE	SUP	Thu, Sep 23, 2021	7.48	7.68	7.47	7.56
7382	NYSE	SUP	Wed, Sep 22, 2021	7.40	7.55	7.29	7.39
7381	NYSE	SUP	Tue, Sep 21, 2021	7.37	7.37	7.22	7.29
7380	NYSE	SUP	Mon, Sep 20, 2021	7.44	7.48	7.16	7.36
7379	NYSE	SUP	Fri, Sep 17, 2021	7.20	7.65	7.20	7.65
7378	NYSE	SUP	Thu, Sep 16, 2021	7.19	7.23	7.01	7.20
7377	NYSE	SUP	Wed, Sep 15, 2021	7.21	7.29	7.17	7.22
7376	NYSE	SUP	Tue, Sep 14, 2021	7.27	7.32	7.15	7.20
7375	NYSE	SUP	Mon, Sep 13, 2021	7.18	7.28	7.15	7.17
7374	NYSE	SUP	Fri, Sep 10, 2021	7.32	7.43	7.13	7.17
7373	NYSE	SUP	Thu, Sep 9, 2021	7.09	7.26	7.09	7.22
7372	NYSE	SUP	Wed, Sep 8, 2021	7.17	7.19	7.07	7.13
7371	NYSE	SUP	Tue, Sep 7, 2021	7.11	7.21	7.08	7.19
7370	NYSE	SUP	Fri, Sep 3, 2021	7.26	7.28	7.05	7.12
7369	NYSE	SUP	Thu, Sep 2, 2021	7.18	7.39	7.16	7.24
7368	NYSE	SUP	Wed, Sep 1, 2021	7.35	7.42	7.08	7.18
7367	NYSE	SUP	Tue, Aug 31, 2021	7.30	7.46	7.26	7.38
7366	NYSE	SUP	Mon, Aug 30, 2021	7.59	7.60	7.18	7.34
7365	NYSE	SUP	Fri, Aug 27, 2021	7.24	7.59	7.24	7.50
7364	NYSE	SUP	Thu, Aug 26, 2021	7.39	7.41	7.18	7.25
7363	NYSE	SUP	Wed, Aug 25, 2021	7.46	7.53	7.32	7.41
7362	NYSE	SUP	Tue, Aug 24, 2021	7.30	7.43	7.20	7.38
7361	NYSE	SUP	Mon, Aug 23, 2021	7.08	7.28	7.03	7.20
7360	NYSE	SUP	Fri, Aug 20, 2021	7.08	7.16	6.97	7.02
7359	NYSE	SUP	Thu, Aug 19, 2021	7.55	7.61	7.06	7.21
7358	NYSE	SUP	Wed, Aug 18, 2021	8.01	8.04	7.71	7.73
7357	NYSE	SUP	Tue, Aug 17, 2021	8.21	8.21	7.76	8.01
7356	NYSE	SUP	Mon, Aug 16, 2021	8.36	8.46	8.10	8.36
7355	NYSE	SUP	Fri, Aug 13, 2021	8.53	8.61	8.31	8.32
7354	NYSE	SUP	Thu, Aug 12, 2021	8.62	8.62	8.30	8.47
7353	NYSE	SUP	Wed, Aug 11, 2021	8.25	8.68	8.19	8.59
7352	NYSE	SUP	Tue, Aug 10, 2021	7.94	8.20	7.89	8.20
7351	NYSE	SUP	Mon, Aug 9, 2021	8.18	8.20	7.87	7.97
7350	NYSE	SUP	Fri, Aug 6, 2021	8.04	8.27	8.04	8.19
7349	NYSE	SUP	Thu, Aug 5, 2021	8.14	8.43	7.99	8.05
7348	NYSE	SUP	Wed, Aug 4, 2021	9.00	9.00	8.17	8.26
7347	NYSE	SUP	Tue, Aug 3, 2021	8.87	9.04	8.66	8.96
7346	NYSE	SUP	Mon, Aug 2, 2021	8.56	8.98	8.47	8.76
7345	NYSE	SUP	Fri, Jul 30, 2021	8.45	8.58	8.38	8.50
7344	NYSE	SUP	Thu, Jul 29, 2021	8.27	8.60	8.25	8.46
7343	NYSE	SUP	Wed, Jul 28, 2021	8.19	8.21	7.90	8.11
7342	NYSE	SUP	Tue, Jul 27, 2021	8.30	8.30	8.02	8.12
7341	NYSE	SUP	Mon, Jul 26, 2021	8.36	8.40	8.21	8.38
7340	NYSE	SUP	Fri, Jul 23, 2021	8.33	8.39	8.10	8.30
7339	NYSE	SUP	Thu, Jul 22, 2021	8.60	8.60	8.10	8.25
7338	NYSE	SUP	Wed, Jul 21, 2021	8.41	8.66	8.35	8.55
7337	NYSE	SUP	Tue, Jul 20, 2021	7.85	8.38	7.85	8.28
7336	NYSE	SUP	Mon, Jul 19, 2021	7.73	7.86	7.51	7.85
7335	NYSE	SUP	Fri, Jul 16, 2021	8.11	8.11	7.85	7.86
7334	NYSE	SUP	Thu, Jul 15, 2021	7.97	8.09	7.96	7.99
7333	NYSE	SUP	Wed, Jul 14, 2021	8.30	8.42	7.99	8.08
7332	NYSE	SUP	Tue, Jul 13, 2021	8.47	8.52	8.16	8.29
7331	NYSE	SUP	Mon, Jul 12, 2021	8.41	8.52	8.31	8.45
7330	NYSE	SUP	Fri, Jul 9, 2021	8.26	8.51	8.19	8.45
7329	NYSE	SUP	Thu, Jul 8, 2021	7.90	8.30	7.84	8.17
7328	NYSE	SUP	Wed, Jul 7, 2021	8.14	8.23	7.88	8.03
7327	NYSE	SUP	Tue, Jul 6, 2021	8.12	8.24	7.97	8.12
7326	NYSE	SUP	Fri, Jul 2, 2021	8.52	8.52	8.13	8.15
7325	NYSE	SUP	Thu, Jul 1, 2021	8.79	8.79	8.34	8.54
7324	NYSE	SUP	Wed, Jun 30, 2021	8.96	8.96	8.21	8.62
7323	NYSE	SUP	Tue, Jun 29, 2021	8.70	9.44	8.56	9.00
7322	NYSE	SUP	Mon, Jun 28, 2021	8.80	8.84	8.50	8.68
7321	NYSE	SUP	Fri, Jun 25, 2021	8.82	8.95	8.67	8.69
7320	NYSE	SUP	Thu, Jun 24, 2021	8.99	9.12	8.77	8.80
7319	NYSE	SUP	Wed, Jun 23, 2021	8.60	8.97	8.56	8.97
7318	NYSE	SUP	Tue, Jun 22, 2021	8.80	8.80	8.36	8.59
7317	NYSE	SUP	Mon, Jun 21, 2021	8.70	8.91	8.44	8.88
7316	NYSE	SUP	Fri, Jun 18, 2021	8.61	8.64	8.31	8.59
7315	NYSE	SUP	Thu, Jun 17, 2021	8.95	9.15	8.54	8.70
7314	NYSE	SUP	Wed, Jun 16, 2021	9.07	9.07	8.69	8.92
7313	NYSE	SUP	Tue, Jun 15, 2021	8.67	9.23	8.58	9.13
7312	NYSE	SUP	Mon, Jun 14, 2021	8.80	8.94	8.69	8.73
7311	NYSE	SUP	Fri, Jun 11, 2021	8.53	8.93	8.53	8.74
7310	NYSE	SUP	Thu, Jun 10, 2021	9.02	9.18	8.53	8.57
7309	NYSE	SUP	Wed, Jun 9, 2021	9.36	9.40	8.94	9.10
7308	NYSE	SUP	Tue, Jun 8, 2021	9.06	9.72	8.83	9.25
7307	NYSE	SUP	Mon, Jun 7, 2021	9.14	9.64	9.11	9.25
7306	NYSE	SUP	Fri, Jun 4, 2021	8.66	9.25	8.65	9.06
7305	NYSE	SUP	Thu, Jun 3, 2021	8.06	8.94	7.97	8.63
7304	NYSE	SUP	Wed, Jun 2, 2021	7.25	8.09	7.01	8.04
7303	NYSE	SUP	Tue, Jun 1, 2021	7.14	7.58	7.04	7.18
7302	NYSE	SUP	Fri, May 28, 2021	6.95	7.16	6.70	7.00
7301	NYSE	SUP	Thu, May 27, 2021	6.77	6.87	6.67	6.82
7300	NYSE	SUP	Wed, May 26, 2021	6.43	6.65	6.38	6.63
7299	NYSE	SUP	Tue, May 25, 2021	6.73	6.84	6.37	6.42
7298	NYSE	SUP	Mon, May 24, 2021	6.76	6.77	6.50	6.73
7297	NYSE	SUP	Fri, May 21, 2021	6.62	6.84	6.50	6.64
7296	NYSE	SUP	Thu, May 20, 2021	6.38	6.62	6.35	6.54
7295	NYSE	SUP	Wed, May 19, 2021	6.44	6.64	6.26	6.39
7294	NYSE	SUP	Tue, May 18, 2021	6.70	6.82	6.41	6.51
7293	NYSE	SUP	Mon, May 17, 2021	6.52	6.94	6.50	6.69
7292	NYSE	SUP	Fri, May 14, 2021	6.50	6.56	6.38	6.53
7291	NYSE	SUP	Thu, May 13, 2021	6.64	6.67	6.25	6.34
7290	NYSE	SUP	Wed, May 12, 2021	6.65	6.82	6.45	6.51
7289	NYSE	SUP	Tue, May 11, 2021	6.00	6.74	5.98	6.68
7288	NYSE	SUP	Mon, May 10, 2021	6.64	6.64	6.26	6.43
7287	NYSE	SUP	Fri, May 7, 2021	6.25	6.69	6.15	6.58
7286	NYSE	SUP	Thu, May 6, 2021	6.30	6.67	6.08	6.38
7285	NYSE	SUP	Wed, May 5, 2021	5.68	6.27	5.25	6.26
7284	NYSE	SUP	Tue, May 4, 2021	4.92	5.13	4.75	5.13
7283	NYSE	SUP	Mon, May 3, 2021	5.14	5.20	4.97	5.07
7282	NYSE	SUP	Fri, Apr 30, 2021	5.20	5.22	4.98	5.02
7281	NYSE	SUP	Thu, Apr 29, 2021	5.51	5.59	5.16	5.22
7280	NYSE	SUP	Wed, Apr 28, 2021	5.46	5.53	5.37	5.50
7279	NYSE	SUP	Tue, Apr 27, 2021	5.47	5.49	5.34	5.42
7278	NYSE	SUP	Mon, Apr 26, 2021	5.17	5.40	5.14	5.40
7277	NYSE	SUP	Fri, Apr 23, 2021	4.95	5.20	4.95	5.12
7276	NYSE	SUP	Thu, Apr 22, 2021	5.24	5.31	4.95	4.96
7275	NYSE	SUP	Wed, Apr 21, 2021	4.86	5.19	4.83	5.18
7274	NYSE	SUP	Tue, Apr 20, 2021	5.12	5.21	4.85	4.87
7273	NYSE	SUP	Mon, Apr 19, 2021	4.95	5.20	4.85	5.16
7272	NYSE	SUP	Fri, Apr 16, 2021	4.81	5.00	4.75	4.93
7271	NYSE	SUP	Thu, Apr 15, 2021	5.49	5.49	4.69	4.75
7270	NYSE	SUP	Wed, Apr 14, 2021	5.17	5.48	5.17	5.40
7269	NYSE	SUP	Tue, Apr 13, 2021	5.46	5.47	5.20	5.20
7268	NYSE	SUP	Mon, Apr 12, 2021	5.60	5.69	5.42	5.53
7267	NYSE	SUP	Fri, Apr 9, 2021	5.75	5.79	5.44	5.58
7266	NYSE	SUP	Thu, Apr 8, 2021	5.73	5.76	5.50	5.75
7265	NYSE	SUP	Wed, Apr 7, 2021	5.90	5.90	5.68	5.72
7264	NYSE	SUP	Tue, Apr 6, 2021	5.84	6.02	5.83	5.90
7263	NYSE	SUP	Mon, Apr 5, 2021	5.88	5.96	5.72	5.80
7262	NYSE	SUP	Thu, Apr 1, 2021	5.84	6.06	5.71	5.88
7261	NYSE	SUP	Wed, Mar 31, 2021	6.30	6.58	5.62	5.68
7260	NYSE	SUP	Tue, Mar 30, 2021	5.87	6.28	5.78	6.26
7259	NYSE	SUP	Mon, Mar 29, 2021	6.30	6.35	5.95	5.96
7258	NYSE	SUP	Fri, Mar 26, 2021	6.45	6.50	6.04	6.25
7257	NYSE	SUP	Thu, Mar 25, 2021	5.93	6.31	5.86	6.30
7256	NYSE	SUP	Wed, Mar 24, 2021	6.17	6.27	5.98	6.02
7255	NYSE	SUP	Tue, Mar 23, 2021	6.11	6.22	5.97	6.02
7254	NYSE	SUP	Mon, Mar 22, 2021	6.23	6.34	6.01	6.24
7253	NYSE	SUP	Fri, Mar 19, 2021	6.24	6.42	6.15	6.24
7252	NYSE	SUP	Thu, Mar 18, 2021	6.51	6.52	6.27	6.32
7251	NYSE	SUP	Wed, Mar 17, 2021	6.36	6.65	6.29	6.59
7250	NYSE	SUP	Tue, Mar 16, 2021	6.41	6.49	6.23	6.45
7249	NYSE	SUP	Mon, Mar 15, 2021	6.79	6.79	6.38	6.47
7248	NYSE	SUP	Fri, Mar 12, 2021	6.47	6.83	6.47	6.79
7247	NYSE	SUP	Thu, Mar 11, 2021	6.82	6.95	6.32	6.56
7246	NYSE	SUP	Wed, Mar 10, 2021	6.37	7.10	6.37	6.69
7245	NYSE	SUP	Tue, Mar 9, 2021	6.43	6.69	6.06	6.30
7244	NYSE	SUP	Mon, Mar 8, 2021	6.55	6.60	6.04	6.21
7243	NYSE	SUP	Fri, Mar 5, 2021	6.20	6.62	5.50	6.56
7242	NYSE	SUP	Thu, Mar 4, 2021	5.96	6.14	5.43	5.74
7241	NYSE	SUP	Wed, Mar 3, 2021	6.23	6.33	5.92	6.04
7240	NYSE	SUP	Tue, Mar 2, 2021	6.04	6.23	5.91	6.12
7239	NYSE	SUP	Mon, Mar 1, 2021	5.91	6.19	5.85	5.98
7238	NYSE	SUP	Fri, Feb 26, 2021	5.88	5.99	5.41	5.71
7237	NYSE	SUP	Thu, Feb 25, 2021	6.48	6.48	5.78	5.80
7236	NYSE	SUP	Wed, Feb 24, 2021	6.25	6.92	6.08	6.48
7235	NYSE	SUP	Tue, Feb 23, 2021	6.31	6.48	5.93	6.15
7234	NYSE	SUP	Mon, Feb 22, 2021	5.82	6.87	5.82	6.71
7233	NYSE	SUP	Fri, Feb 19, 2021	6.11	6.22	5.80	5.84
7232	NYSE	SUP	Thu, Feb 18, 2021	6.60	6.66	6.00	6.03
7231	NYSE	SUP	Wed, Feb 17, 2021	6.66	6.84	6.31	6.68
7230	NYSE	SUP	Tue, Feb 16, 2021	7.00	7.39	6.65	6.76
7229	NYSE	SUP	Fri, Feb 12, 2021	5.45	7.10	5.36	7.05
7228	NYSE	SUP	Thu, Feb 11, 2021	5.34	5.48	5.29	5.45
7227	NYSE	SUP	Wed, Feb 10, 2021	5.40	5.64	5.31	5.33
7226	NYSE	SUP	Tue, Feb 9, 2021	5.35	5.45	5.25	5.36
7225	NYSE	SUP	Mon, Feb 8, 2021	5.16	5.50	5.06	5.38
7224	NYSE	SUP	Fri, Feb 5, 2021	5.55	5.55	5.12	5.16
7223	NYSE	SUP	Thu, Feb 4, 2021	5.40	5.54	5.26	5.48
7222	NYSE	SUP	Wed, Feb 3, 2021	5.25	5.40	5.21	5.35
7221	NYSE	SUP	Tue, Feb 2, 2021	4.93	5.23	4.93	5.21
7220	NYSE	SUP	Mon, Feb 1, 2021	4.72	4.93	4.68	4.90
7219	NYSE	SUP	Fri, Jan 29, 2021	4.54	4.84	4.51	4.62
7218	NYSE	SUP	Thu, Jan 28, 2021	4.42	4.65	4.27	4.54
7217	NYSE	SUP	Wed, Jan 27, 2021	4.19	4.53	4.04	4.42
7216	NYSE	SUP	Tue, Jan 26, 2021	4.71	4.71	4.30	4.32
7215	NYSE	SUP	Mon, Jan 25, 2021	4.87	4.93	4.40	4.71
7214	NYSE	SUP	Fri, Jan 22, 2021	5.05	5.14	4.86	4.95
7213	NYSE	SUP	Thu, Jan 21, 2021	5.24	5.26	5.03	5.14
7212	NYSE	SUP	Wed, Jan 20, 2021	5.45	5.50	5.18	5.18
7211	NYSE	SUP	Tue, Jan 19, 2021	5.33	5.60	5.27	5.37
7210	NYSE	SUP	Fri, Jan 15, 2021	5.54	5.54	5.18	5.18
7209	NYSE	SUP	Thu, Jan 14, 2021	5.58	6.23	5.52	5.67
7208	NYSE	SUP	Wed, Jan 13, 2021	5.52	5.84	5.24	5.71
7207	NYSE	SUP	Tue, Jan 12, 2021	4.85	5.58	4.80	5.47
7206	NYSE	SUP	Mon, Jan 11, 2021	4.80	5.15	4.75	4.80
7205	NYSE	SUP	Fri, Jan 8, 2021	5.38	5.41	4.91	4.96
7204	NYSE	SUP	Thu, Jan 7, 2021	4.91	5.48	4.91	5.31
7203	NYSE	SUP	Wed, Jan 6, 2021	4.44	4.81	4.41	4.80
7202	NYSE	SUP	Tue, Jan 5, 2021	4.15	4.38	4.03	4.38
7201	NYSE	SUP	Mon, Jan 4, 2021	4.07	4.18	3.94	4.15
7200	NYSE	SUP	Thu, Dec 31, 2020	4.02	4.14	3.93	4.09
7199	NYSE	SUP	Wed, Dec 30, 2020	4.04	4.18	3.88	4.01
7198	NYSE	SUP	Tue, Dec 29, 2020	4.41	4.41	4.04	4.11
7197	NYSE	SUP	Mon, Dec 28, 2020	4.37	4.74	4.24	4.38
7196	NYSE	SUP	Thu, Dec 24, 2020	4.37	4.41	4.25	4.37
7195	NYSE	SUP	Wed, Dec 23, 2020	4.25	4.47	4.21	4.44
7194	NYSE	SUP	Tue, Dec 22, 2020	4.08	4.32	4.05	4.22
7193	NYSE	SUP	Mon, Dec 21, 2020	3.80	4.07	3.78	4.05
7192	NYSE	SUP	Fri, Dec 18, 2020	4.29	4.29	3.94	3.94
7191	NYSE	SUP	Thu, Dec 17, 2020	4.25	4.38	4.15	4.25
7190	NYSE	SUP	Wed, Dec 16, 2020	4.54	4.61	4.27	4.28
7189	NYSE	SUP	Tue, Dec 15, 2020	4.40	4.67	4.38	4.54
7188	NYSE	SUP	Mon, Dec 14, 2020	4.90	4.93	4.22	4.36
7187	NYSE	SUP	Fri, Dec 11, 2020	5.26	5.26	4.83	4.96
7186	NYSE	SUP	Thu, Dec 10, 2020	5.17	5.37	5.01	5.34
7185	NYSE	SUP	Wed, Dec 9, 2020	5.04	5.40	5.03	5.24
7184	NYSE	SUP	Tue, Dec 8, 2020	5.17	5.25	4.93	5.03
7183	NYSE	SUP	Mon, Dec 7, 2020	5.31	5.39	5.02	5.35
7182	NYSE	SUP	Fri, Dec 4, 2020	5.40	5.65	5.21	5.36
7181	NYSE	SUP	Thu, Dec 3, 2020	5.07	5.75	5.05	5.42
7180	NYSE	SUP	Wed, Dec 2, 2020	4.97	5.10	4.70	5.05
7179	NYSE	SUP	Tue, Dec 1, 2020	5.13	5.15	4.80	4.97
7178	NYSE	SUP	Mon, Nov 30, 2020	4.81	5.29	4.60	4.99
7177	NYSE	SUP	Fri, Nov 27, 2020	4.64	5.00	4.63	4.98
7176	NYSE	SUP	Wed, Nov 25, 2020	4.59	4.74	4.33	4.63
7175	NYSE	SUP	Tue, Nov 24, 2020	4.11	5.05	4.10	4.79
7174	NYSE	SUP	Mon, Nov 23, 2020	5.07	5.26	4.05	4.26
7173	NYSE	SUP	Fri, Nov 20, 2020	4.24	4.98	4.23	4.91
7172	NYSE	SUP	Thu, Nov 19, 2020	4.22	4.48	4.14	4.36
7171	NYSE	SUP	Wed, Nov 18, 2020	3.95	4.30	3.93	4.17
7170	NYSE	SUP	Tue, Nov 17, 2020	3.52	3.94	3.42	3.87
7169	NYSE	SUP	Mon, Nov 16, 2020	3.09	3.60	3.08	3.54
7168	NYSE	SUP	Fri, Nov 13, 2020	2.88	3.10	2.84	3.07
7167	NYSE	SUP	Thu, Nov 12, 2020	2.71	3.00	2.67	2.85
7166	NYSE	SUP	Wed, Nov 11, 2020	2.88	2.89	2.64	2.77
7165	NYSE	SUP	Tue, Nov 10, 2020	2.64	2.94	2.57	2.74
7164	NYSE	SUP	Mon, Nov 9, 2020	2.35	2.68	2.17	2.57
7163	NYSE	SUP	Fri, Nov 6, 2020	1.90	2.41	1.82	2.34
7162	NYSE	SUP	Thu, Nov 5, 2020	1.85	1.93	1.82	1.89
7161	NYSE	SUP	Wed, Nov 4, 2020	2.00	2.00	1.79	1.85
7160	NYSE	SUP	Tue, Nov 3, 2020	1.80	2.07	1.80	1.93
7159	NYSE	SUP	Mon, Nov 2, 2020	1.56	2.08	1.42	1.97
7158	NYSE	SUP	Fri, Oct 30, 2020	1.27	1.28	1.19	1.23
7157	NYSE	SUP	Thu, Oct 29, 2020	1.27	1.32	1.22	1.31
7156	NYSE	SUP	Wed, Oct 28, 2020	1.25	1.31	1.22	1.24
7155	NYSE	SUP	Tue, Oct 27, 2020	1.36	1.38	1.28	1.29
7154	NYSE	SUP	Mon, Oct 26, 2020	1.43	1.45	1.35	1.37
7153	NYSE	SUP	Fri, Oct 23, 2020	1.48	1.49	1.46	1.46
7152	NYSE	SUP	Thu, Oct 22, 2020	1.52	1.57	1.44	1.49
7151	NYSE	SUP	Wed, Oct 21, 2020	1.51	1.53	1.48	1.52
7150	NYSE	SUP	Tue, Oct 20, 2020	1.45	1.54	1.44	1.50
7149	NYSE	SUP	Mon, Oct 19, 2020	1.38	1.48	1.35	1.45
7148	NYSE	SUP	Fri, Oct 16, 2020	1.42	1.42	1.33	1.35
7147	NYSE	SUP	Thu, Oct 15, 2020	1.31	1.43	1.29	1.40
7146	NYSE	SUP	Wed, Oct 14, 2020	1.24	1.36	1.23	1.31
7145	NYSE	SUP	Tue, Oct 13, 2020	1.25	1.26	1.24	1.25
7144	NYSE	SUP	Mon, Oct 12, 2020	1.27	1.27	1.24	1.24
7143	NYSE	SUP	Fri, Oct 9, 2020	1.27	1.27	1.24	1.24
7142	NYSE	SUP	Thu, Oct 8, 2020	1.22	1.28	1.22	1.26
7141	NYSE	SUP	Wed, Oct 7, 2020	1.23	1.28	1.21	1.21
7140	NYSE	SUP	Tue, Oct 6, 2020	1.25	1.26	1.23	1.23
7139	NYSE	SUP	Mon, Oct 5, 2020	1.27	1.29	1.23	1.24
7138	NYSE	SUP	Fri, Oct 2, 2020	1.23	1.27	1.23	1.26
7137	NYSE	SUP	Thu, Oct 1, 2020	1.27	1.27	1.23	1.26
7136	NYSE	SUP	Wed, Sep 30, 2020	1.23	1.29	1.22	1.25
7135	NYSE	SUP	Tue, Sep 29, 2020	1.35	1.36	1.23	1.27
7134	NYSE	SUP	Mon, Sep 28, 2020	1.26	1.29	1.24	1.24
7133	NYSE	SUP	Fri, Sep 25, 2020	1.26	1.30	1.22	1.26
7132	NYSE	SUP	Thu, Sep 24, 2020	1.28	1.31	1.21	1.26
7131	NYSE	SUP	Wed, Sep 23, 2020	1.45	1.45	1.29	1.30
7130	NYSE	SUP	Tue, Sep 22, 2020	1.47	1.47	1.38	1.40
7129	NYSE	SUP	Mon, Sep 21, 2020	1.45	1.50	1.40	1.46
7128	NYSE	SUP	Fri, Sep 18, 2020	1.52	1.53	1.45	1.46
7127	NYSE	SUP	Thu, Sep 17, 2020	1.53	1.53	1.44	1.53
7126	NYSE	SUP	Wed, Sep 16, 2020	1.52	1.55	1.48	1.54
7125	NYSE	SUP	Tue, Sep 15, 2020	1.47	1.50	1.45	1.48
7124	NYSE	SUP	Mon, Sep 14, 2020	1.47	1.48	1.41	1.48
7123	NYSE	SUP	Fri, Sep 11, 2020	1.51	1.51	1.41	1.46
7122	NYSE	SUP	Thu, Sep 10, 2020	1.48	1.50	1.46	1.49
7121	NYSE	SUP	Wed, Sep 9, 2020	1.50	1.51	1.46	1.49
7120	NYSE	SUP	Tue, Sep 8, 2020	1.52	1.54	1.47	1.49
7119	NYSE	SUP	Fri, Sep 4, 2020	1.57	1.59	1.46	1.55
7118	NYSE	SUP	Thu, Sep 3, 2020	1.48	1.56	1.45	1.55
7117	NYSE	SUP	Wed, Sep 2, 2020	1.49	1.51	1.41	1.49
7116	NYSE	SUP	Tue, Sep 1, 2020	1.52	1.54	1.45	1.48
7115	NYSE	SUP	Mon, Aug 31, 2020	1.57	1.57	1.51	1.54
7114	NYSE	SUP	Fri, Aug 28, 2020	1.55	1.58	1.51	1.58
7113	NYSE	SUP	Thu, Aug 27, 2020	1.55	1.58	1.52	1.55
7112	NYSE	SUP	Wed, Aug 26, 2020	1.59	1.61	1.48	1.55
7111	NYSE	SUP	Tue, Aug 25, 2020	1.60	1.61	1.51	1.61
7110	NYSE	SUP	Mon, Aug 24, 2020	1.76	1.76	1.59	1.61
7109	NYSE	SUP	Fri, Aug 21, 2020	1.74	1.79	1.72	1.76
7108	NYSE	SUP	Thu, Aug 20, 2020	1.77	1.80	1.75	1.78
7107	NYSE	SUP	Wed, Aug 19, 2020	1.76	1.82	1.75	1.78
7106	NYSE	SUP	Tue, Aug 18, 2020	1.88	1.88	1.75	1.82
7105	NYSE	SUP	Mon, Aug 17, 2020	1.91	1.91	1.80	1.87
7104	NYSE	SUP	Fri, Aug 14, 2020	1.78	1.90	1.73	1.87
7103	NYSE	SUP	Thu, Aug 13, 2020	1.76	1.79	1.70	1.77
7102	NYSE	SUP	Wed, Aug 12, 2020	1.75	1.77	1.68	1.76
7101	NYSE	SUP	Tue, Aug 11, 2020	1.67	1.75	1.65	1.74
7100	NYSE	SUP	Mon, Aug 10, 2020	1.67	1.67	1.61	1.66
7099	NYSE	SUP	Fri, Aug 7, 2020	1.67	1.67	1.64	1.67
7098	NYSE	SUP	Thu, Aug 6, 2020	1.67	1.68	1.58	1.68
7097	NYSE	SUP	Wed, Aug 5, 2020	1.54	1.66	1.50	1.66
7096	NYSE	SUP	Tue, Aug 4, 2020	1.55	1.62	1.52	1.60
7095	NYSE	SUP	Mon, Aug 3, 2020	1.50	1.59	1.50	1.55
7094	NYSE	SUP	Fri, Jul 31, 2020	1.58	1.58	1.47	1.50
7093	NYSE	SUP	Thu, Jul 30, 2020	1.59	1.60	1.52	1.58
7092	NYSE	SUP	Wed, Jul 29, 2020	1.48	1.60	1.45	1.59
7091	NYSE	SUP	Tue, Jul 28, 2020	1.48	1.50	1.43	1.48
7090	NYSE	SUP	Mon, Jul 27, 2020	1.52	1.54	1.48	1.49
7089	NYSE	SUP	Fri, Jul 24, 2020	1.54	1.56	1.52	1.54
7088	NYSE	SUP	Thu, Jul 23, 2020	1.54	1.58	1.51	1.54
7087	NYSE	SUP	Wed, Jul 22, 2020	1.52	1.56	1.50	1.51
7086	NYSE	SUP	Tue, Jul 21, 2020	1.65	1.65	1.50	1.52
7085	NYSE	SUP	Mon, Jul 20, 2020	1.65	1.65	1.56	1.59
7084	NYSE	SUP	Fri, Jul 17, 2020	1.65	1.66	1.60	1.65
7083	NYSE	SUP	Thu, Jul 16, 2020	1.62	1.68	1.58	1.65
7082	NYSE	SUP	Wed, Jul 15, 2020	1.63	1.73	1.56	1.61
7081	NYSE	SUP	Tue, Jul 14, 2020	1.58	1.71	1.51	1.63
7080	NYSE	SUP	Mon, Jul 13, 2020	1.78	1.88	1.64	1.66
7079	NYSE	SUP	Fri, Jul 10, 2020	1.58	2.11	1.58	2.04
7078	NYSE	SUP	Thu, Jul 9, 2020	1.68	1.69	1.58	1.66
7077	NYSE	SUP	Wed, Jul 8, 2020	1.51	1.84	1.51	1.69
7076	NYSE	SUP	Tue, Jul 7, 2020	1.67	1.68	1.52	1.58
7075	NYSE	SUP	Mon, Jul 6, 2020	1.70	1.97	1.50	1.70
7074	NYSE	SUP	Thu, Jul 2, 2020	1.65	1.74	1.65	1.66
7073	NYSE	SUP	Wed, Jul 1, 2020	1.67	1.73	1.55	1.61
7072	NYSE	SUP	Tue, Jun 30, 2020	1.74	1.79	1.68	1.70
7071	NYSE	SUP	Mon, Jun 29, 2020	1.76	1.80	1.71	1.74
7070	NYSE	SUP	Fri, Jun 26, 2020	1.76	1.79	1.67	1.74
7069	NYSE	SUP	Thu, Jun 25, 2020	1.70	1.79	1.66	1.79
7068	NYSE	SUP	Wed, Jun 24, 2020	1.91	1.91	1.65	1.71
7067	NYSE	SUP	Tue, Jun 23, 2020	1.75	1.94	1.75	1.88
7066	NYSE	SUP	Mon, Jun 22, 2020	1.72	1.77	1.67	1.72
7065	NYSE	SUP	Fri, Jun 19, 2020	1.67	1.77	1.62	1.70
7064	NYSE	SUP	Thu, Jun 18, 2020	1.67	1.77	1.61	1.63
7063	NYSE	SUP	Wed, Jun 17, 2020	1.81	1.81	1.67	1.70
7062	NYSE	SUP	Tue, Jun 16, 2020	1.83	1.89	1.80	1.82
7061	NYSE	SUP	Mon, Jun 15, 2020	1.66	1.83	1.60	1.74
7060	NYSE	SUP	Fri, Jun 12, 2020	1.69	1.98	1.69	1.79
7059	NYSE	SUP	Thu, Jun 11, 2020	1.68	1.76	1.57	1.61
7058	NYSE	SUP	Wed, Jun 10, 2020	1.95	2.02	1.76	1.86
7057	NYSE	SUP	Tue, Jun 9, 2020	2.00	2.12	1.95	1.96
7056	NYSE	SUP	Mon, Jun 8, 2020	1.81	2.13	1.81	2.12
7055	NYSE	SUP	Fri, Jun 5, 2020	1.58	1.75	1.57	1.73
7054	NYSE	SUP	Thu, Jun 4, 2020	1.48	1.58	1.40	1.51
7053	NYSE	SUP	Wed, Jun 3, 2020	1.48	1.57	1.46	1.48
7052	NYSE	SUP	Tue, Jun 2, 2020	1.40	1.50	1.38	1.42
7051	NYSE	SUP	Mon, Jun 1, 2020	1.35	1.43	1.30	1.37
7050	NYSE	SUP	Fri, May 29, 2020	1.34	1.39	1.29	1.29
7049	NYSE	SUP	Thu, May 28, 2020	1.29	1.33	1.28	1.28
7048	NYSE	SUP	Wed, May 27, 2020	1.39	1.39	1.28	1.32
7047	NYSE	SUP	Tue, May 26, 2020	1.27	1.36	1.23	1.36
7046	NYSE	SUP	Fri, May 22, 2020	1.21	1.23	1.18	1.21
7045	NYSE	SUP	Thu, May 21, 2020	1.17	1.22	1.17	1.20
7044	NYSE	SUP	Wed, May 20, 2020	1.29	1.29	1.19	1.21
7043	NYSE	SUP	Tue, May 19, 2020	1.24	1.27	1.14	1.21
7042	NYSE	SUP	Mon, May 18, 2020	1.29	1.31	1.10	1.23
7041	NYSE	SUP	Fri, May 15, 2020	1.11	1.23	1.10	1.19
7040	NYSE	SUP	Thu, May 14, 2020	1.16	1.20	1.11	1.15
7039	NYSE	SUP	Wed, May 13, 2020	1.22	1.25	1.15	1.18
7038	NYSE	SUP	Tue, May 12, 2020	1.35	1.35	1.23	1.25
7037	NYSE	SUP	Mon, May 11, 2020	1.46	1.46	1.28	1.28
7036	NYSE	SUP	Fri, May 8, 2020	1.18	1.44	1.18	1.43
7035	NYSE	SUP	Thu, May 7, 2020	1.32	1.38	1.25	1.28
7034	NYSE	SUP	Wed, May 6, 2020	1.26	1.30	1.18	1.30
7033	NYSE	SUP	Tue, May 5, 2020	1.28	1.37	1.25	1.26
7032	NYSE	SUP	Mon, May 4, 2020	1.25	1.29	1.20	1.27
7031	NYSE	SUP	Fri, May 1, 2020	1.38	1.44	1.26	1.28
7030	NYSE	SUP	Thu, Apr 30, 2020	1.50	1.50	1.35	1.41
7029	NYSE	SUP	Wed, Apr 29, 2020	1.54	1.64	1.42	1.49
7028	NYSE	SUP	Tue, Apr 28, 2020	1.27	1.55	1.26	1.50
7027	NYSE	SUP	Mon, Apr 27, 2020	1.27	1.30	1.22	1.24
7026	NYSE	SUP	Fri, Apr 24, 2020	1.32	1.34	1.20	1.24
7025	NYSE	SUP	Thu, Apr 23, 2020	1.19	1.30	1.19	1.29
7024	NYSE	SUP	Wed, Apr 22, 2020	1.14	1.21	1.13	1.19
7023	NYSE	SUP	Tue, Apr 21, 2020	1.12	1.20	1.11	1.16
7022	NYSE	SUP	Mon, Apr 20, 2020	1.31	1.31	1.12	1.14
7021	NYSE	SUP	Fri, Apr 17, 2020	1.27	1.31	1.26	1.29
7020	NYSE	SUP	Thu, Apr 16, 2020	1.27	1.31	1.18	1.23
7019	NYSE	SUP	Wed, Apr 15, 2020	1.40	1.40	1.25	1.26
7018	NYSE	SUP	Tue, Apr 14, 2020	1.50	1.55	1.40	1.45
7017	NYSE	SUP	Mon, Apr 13, 2020	1.41	1.50	1.31	1.46
7016	NYSE	SUP	Thu, Apr 9, 2020	1.40	1.50	1.33	1.38
7015	NYSE	SUP	Wed, Apr 8, 2020	1.23	1.33	1.23	1.30
7014	NYSE	SUP	Tue, Apr 7, 2020	1.39	1.40	1.23	1.24
7013	NYSE	SUP	Mon, Apr 6, 2020	1.28	1.38	1.25	1.35
7012	NYSE	SUP	Fri, Apr 3, 2020	1.27	1.30	1.13	1.28
7011	NYSE	SUP	Thu, Apr 2, 2020	1.15	1.30	1.01	1.27
7010	NYSE	SUP	Wed, Apr 1, 2020	1.17	1.20	1.07	1.13
7009	NYSE	SUP	Tue, Mar 31, 2020	1.18	1.28	1.18	1.20
7008	NYSE	SUP	Mon, Mar 30, 2020	1.39	1.39	1.20	1.25
7007	NYSE	SUP	Fri, Mar 27, 2020	1.53	1.61	1.27	1.34
7006	NYSE	SUP	Thu, Mar 26, 2020	1.60	1.71	1.48	1.58
7005	NYSE	SUP	Wed, Mar 25, 2020	1.42	1.70	1.38	1.65
7004	NYSE	SUP	Tue, Mar 24, 2020	1.34	1.60	1.26	1.40
7003	NYSE	SUP	Mon, Mar 23, 2020	1.08	1.34	1.00	1.26
7002	NYSE	SUP	Fri, Mar 20, 2020	1.08	1.25	1.05	1.05
7001	NYSE	SUP	Thu, Mar 19, 2020	0.95	1.15	0.90	1.04
7000	NYSE	SUP	Wed, Mar 18, 2020	1.24	1.24	0.90	0.93
6999	NYSE	SUP	Tue, Mar 17, 2020	1.33	1.34	1.22	1.24
6998	NYSE	SUP	Mon, Mar 16, 2020	1.60	1.68	1.27	1.32
6997	NYSE	SUP	Fri, Mar 13, 2020	1.58	1.72	1.32	1.66
6996	NYSE	SUP	Thu, Mar 12, 2020	1.50	1.64	1.21	1.45
6995	NYSE	SUP	Wed, Mar 11, 2020	1.68	1.76	1.52	1.53
6994	NYSE	SUP	Tue, Mar 10, 2020	1.82	1.97	1.68	1.76
6993	NYSE	SUP	Mon, Mar 9, 2020	2.00	2.02	1.65	1.68
6992	NYSE	SUP	Fri, Mar 6, 2020	2.26	2.31	2.01	2.05
6991	NYSE	SUP	Thu, Mar 5, 2020	2.33	2.41	2.28	2.33
6990	NYSE	SUP	Wed, Mar 4, 2020	2.50	2.53	2.30	2.40
6989	NYSE	SUP	Tue, Mar 3, 2020	2.66	2.66	2.40	2.43
6988	NYSE	SUP	Mon, Mar 2, 2020	2.70	2.76	2.51	2.58
6987	NYSE	SUP	Fri, Feb 28, 2020	2.31	2.85	2.29	2.60
6986	NYSE	SUP	Thu, Feb 27, 2020	2.62	2.63	2.34	2.55
6985	NYSE	SUP	Wed, Feb 26, 2020	2.67	2.80	2.54	2.57
6984	NYSE	SUP	Tue, Feb 25, 2020	2.85	2.89	2.65	2.72
6983	NYSE	SUP	Mon, Feb 24, 2020	2.94	2.96	2.81	2.85
6982	NYSE	SUP	Fri, Feb 21, 2020	3.14	3.17	3.08	3.10
6981	NYSE	SUP	Thu, Feb 20, 2020	3.19	3.26	3.14	3.18
6980	NYSE	SUP	Wed, Feb 19, 2020	3.12	3.20	3.05	3.19
6979	NYSE	SUP	Tue, Feb 18, 2020	3.02	3.35	3.02	3.10
6978	NYSE	SUP	Fri, Feb 14, 2020	3.06	3.12	2.97	3.05
6977	NYSE	SUP	Thu, Feb 13, 2020	3.04	3.27	2.95	3.03
6976	NYSE	SUP	Wed, Feb 12, 2020	2.85	3.08	2.85	3.05
6975	NYSE	SUP	Tue, Feb 11, 2020	2.86	3.06	2.86	2.91
6974	NYSE	SUP	Mon, Feb 10, 2020	2.99	3.05	2.85	2.86
6973	NYSE	SUP	Fri, Feb 7, 2020	3.13	3.13	3.01	3.01
6972	NYSE	SUP	Thu, Feb 6, 2020	3.27	3.27	3.12	3.16
6971	NYSE	SUP	Wed, Feb 5, 2020	3.33	3.39	3.07	3.20
6970	NYSE	SUP	Tue, Feb 4, 2020	3.26	3.40	3.14	3.27
6969	NYSE	SUP	Mon, Feb 3, 2020	3.19	3.33	3.14	3.17
6968	NYSE	SUP	Fri, Jan 31, 2020	3.12	3.55	3.10	3.20
6967	NYSE	SUP	Thu, Jan 30, 2020	3.00	3.22	2.98	3.17
6966	NYSE	SUP	Wed, Jan 29, 2020	3.12	3.21	3.01	3.02
6965	NYSE	SUP	Tue, Jan 28, 2020	3.37	3.38	3.11	3.13
6964	NYSE	SUP	Mon, Jan 27, 2020	3.49	3.51	3.26	3.28
6963	NYSE	SUP	Fri, Jan 24, 2020	3.53	3.69	3.50	3.64
6962	NYSE	SUP	Thu, Jan 23, 2020	3.55	3.65	3.40	3.59
6961	NYSE	SUP	Wed, Jan 22, 2020	3.33	4.45	3.29	3.58
6960	NYSE	SUP	Tue, Jan 21, 2020	3.40	3.42	3.28	3.34
6959	NYSE	SUP	Fri, Jan 17, 2020	3.56	3.56	3.43	3.45
6958	NYSE	SUP	Thu, Jan 16, 2020	3.46	3.62	3.41	3.57
6957	NYSE	SUP	Wed, Jan 15, 2020	3.58	3.58	3.40	3.44
6956	NYSE	SUP	Tue, Jan 14, 2020	3.28	3.54	3.26	3.52
6955	NYSE	SUP	Mon, Jan 13, 2020	3.20	3.28	3.09	3.28
6954	NYSE	SUP	Fri, Jan 10, 2020	3.33	3.36	3.15	3.20
6953	NYSE	SUP	Thu, Jan 9, 2020	3.36	3.45	3.30	3.37
6952	NYSE	SUP	Wed, Jan 8, 2020	3.59	3.59	3.36	3.41
6951	NYSE	SUP	Tue, Jan 7, 2020	3.55	3.62	3.50	3.59
6950	NYSE	SUP	Mon, Jan 6, 2020	3.74	3.74	3.44	3.51
6949	NYSE	SUP	Fri, Jan 3, 2020	3.76	3.77	3.65	3.74
6948	NYSE	SUP	Thu, Jan 2, 2020	3.68	3.77	3.53	3.76
6947	NYSE	SUP	Tue, Dec 31, 2019	3.71	3.79	3.67	3.69
6946	NYSE	SUP	Mon, Dec 30, 2019	3.82	3.82	3.66	3.72
6945	NYSE	SUP	Fri, Dec 27, 2019	3.77	3.89	3.76	3.83
6944	NYSE	SUP	Thu, Dec 26, 2019	3.85	3.87	3.63	3.79
6943	NYSE	SUP	Tue, Dec 24, 2019	3.80	3.87	3.79	3.83
6942	NYSE	SUP	Mon, Dec 23, 2019	3.58	3.89	3.53	3.82
6941	NYSE	SUP	Fri, Dec 20, 2019	3.73	3.81	3.35	3.51
6940	NYSE	SUP	Thu, Dec 19, 2019	3.70	3.80	3.65	3.73
6939	NYSE	SUP	Wed, Dec 18, 2019	3.58	3.80	3.55	3.67
6938	NYSE	SUP	Tue, Dec 17, 2019	3.37	3.51	3.33	3.45
6937	NYSE	SUP	Mon, Dec 16, 2019	3.29	3.44	3.26	3.32
6936	NYSE	SUP	Fri, Dec 13, 2019	3.30	3.39	3.14	3.26
6935	NYSE	SUP	Thu, Dec 12, 2019	3.21	3.31	3.15	3.28
6934	NYSE	SUP	Wed, Dec 11, 2019	3.10	3.27	3.10	3.18
6933	NYSE	SUP	Tue, Dec 10, 2019	2.88	3.11	2.88	3.07
6932	NYSE	SUP	Mon, Dec 9, 2019	2.94	2.94	2.85	2.91
6931	NYSE	SUP	Fri, Dec 6, 2019	2.95	3.10	2.90	2.91
6930	NYSE	SUP	Thu, Dec 5, 2019	2.94	2.95	2.84	2.86
6929	NYSE	SUP	Wed, Dec 4, 2019	2.77	2.91	2.73	2.89
6928	NYSE	SUP	Tue, Dec 3, 2019	2.90	2.91	2.70	2.74
6927	NYSE	SUP	Mon, Dec 2, 2019	2.75	2.83	2.71	2.81
6926	NYSE	SUP	Fri, Nov 29, 2019	2.82	2.86	2.76	2.80
6925	NYSE	SUP	Wed, Nov 27, 2019	2.88	2.91	2.76	2.86
6924	NYSE	SUP	Tue, Nov 26, 2019	3.00	3.00	2.82	2.87
6923	NYSE	SUP	Mon, Nov 25, 2019	2.88	2.97	2.83	2.94
6922	NYSE	SUP	Fri, Nov 22, 2019	2.86	2.91	2.79	2.88
6921	NYSE	SUP	Thu, Nov 21, 2019	2.84	2.87	2.70	2.82
6920	NYSE	SUP	Wed, Nov 20, 2019	2.89	2.93	2.77	2.83
6919	NYSE	SUP	Tue, Nov 19, 2019	2.99	2.99	2.89	2.95
6918	NYSE	SUP	Mon, Nov 18, 2019	2.89	3.00	2.84	2.96
6917	NYSE	SUP	Fri, Nov 15, 2019	2.85	2.91	2.78	2.90
6916	NYSE	SUP	Thu, Nov 14, 2019	2.86	2.90	2.76	2.80
6915	NYSE	SUP	Wed, Nov 13, 2019	2.92	2.92	2.78	2.84
6914	NYSE	SUP	Tue, Nov 12, 2019	3.15	3.17	2.90	2.92
6913	NYSE	SUP	Mon, Nov 11, 2019	3.41	3.46	3.18	3.21
6912	NYSE	SUP	Fri, Nov 8, 2019	3.25	3.49	3.22	3.46
6911	NYSE	SUP	Thu, Nov 7, 2019	3.60	3.73	3.21	3.27
6910	NYSE	SUP	Wed, Nov 6, 2019	3.42	3.56	3.29	3.54
6909	NYSE	SUP	Tue, Nov 5, 2019	3.13	3.45	3.05	3.38
6908	NYSE	SUP	Mon, Nov 4, 2019	3.00	3.40	2.90	3.13
6907	NYSE	SUP	Fri, Nov 1, 2019	2.61	2.71	2.59	2.66
6906	NYSE	SUP	Thu, Oct 31, 2019	2.67	2.77	2.55	2.60
6905	NYSE	SUP	Wed, Oct 30, 2019	2.81	2.90	2.64	2.65
6904	NYSE	SUP	Tue, Oct 29, 2019	2.97	2.97	2.82	2.83
6903	NYSE	SUP	Mon, Oct 28, 2019	2.95	3.09	2.81	2.97
6902	NYSE	SUP	Fri, Oct 25, 2019	2.68	2.90	2.67	2.85
6901	NYSE	SUP	Thu, Oct 24, 2019	3.16	3.17	2.67	2.67
6900	NYSE	SUP	Wed, Oct 23, 2019	3.15	3.27	3.06	3.12
6899	NYSE	SUP	Tue, Oct 22, 2019	3.07	3.19	2.96	3.16
6898	NYSE	SUP	Mon, Oct 21, 2019	2.84	3.18	2.84	3.07
6897	NYSE	SUP	Fri, Oct 18, 2019	2.80	2.92	2.76	2.85
6896	NYSE	SUP	Thu, Oct 17, 2019	2.90	2.90	2.71	2.82
6895	NYSE	SUP	Wed, Oct 16, 2019	2.85	2.90	2.79	2.87
6894	NYSE	SUP	Tue, Oct 15, 2019	2.71	2.86	2.60	2.80
6893	NYSE	SUP	Mon, Oct 14, 2019	2.70	2.73	2.53	2.70
6892	NYSE	SUP	Fri, Oct 11, 2019	2.67	2.79	2.64	2.68
6891	NYSE	SUP	Thu, Oct 10, 2019	2.51	2.72	2.51	2.61
6890	NYSE	SUP	Wed, Oct 9, 2019	2.52	2.61	2.42	2.51
6889	NYSE	SUP	Tue, Oct 8, 2019	2.74	2.78	2.49	2.52
6888	NYSE	SUP	Mon, Oct 7, 2019	2.70	2.86	2.70	2.76
6887	NYSE	SUP	Fri, Oct 4, 2019	2.80	2.89	2.63	2.79
6886	NYSE	SUP	Thu, Oct 3, 2019	2.75	2.81	2.67	2.75
6885	NYSE	SUP	Wed, Oct 2, 2019	2.94	2.99	2.76	2.77
6884	NYSE	SUP	Tue, Oct 1, 2019	2.91	3.07	2.90	2.98
6883	NYSE	SUP	Mon, Sep 30, 2019	3.00	3.06	2.88	2.89
6882	NYSE	SUP	Fri, Sep 27, 2019	2.96	3.11	2.96	3.00
6881	NYSE	SUP	Thu, Sep 26, 2019	3.18	3.24	2.90	2.94
6880	NYSE	SUP	Wed, Sep 25, 2019	3.13	3.31	3.12	3.22
6879	NYSE	SUP	Tue, Sep 24, 2019	3.47	3.50	3.06	3.13
6878	NYSE	SUP	Mon, Sep 23, 2019	3.38	3.59	3.38	3.48
6877	NYSE	SUP	Fri, Sep 20, 2019	3.79	3.80	3.35	3.39
6876	NYSE	SUP	Thu, Sep 19, 2019	3.82	3.82	3.50	3.76
6875	NYSE	SUP	Wed, Sep 18, 2019	3.60	3.85	3.53	3.75
6874	NYSE	SUP	Tue, Sep 17, 2019	3.66	3.86	3.40	3.50
6873	NYSE	SUP	Mon, Sep 16, 2019	3.46	3.89	3.46	3.74
6872	NYSE	SUP	Fri, Sep 13, 2019	3.67	3.93	3.40	3.49
6871	NYSE	SUP	Thu, Sep 12, 2019	3.37	3.92	3.14	3.63
6870	NYSE	SUP	Wed, Sep 11, 2019	3.18	3.53	3.00	3.39
6869	NYSE	SUP	Tue, Sep 10, 2019	2.91	3.35	2.81	3.17
6868	NYSE	SUP	Mon, Sep 9, 2019	2.78	3.14	2.59	2.90
6867	NYSE	SUP	Fri, Sep 6, 2019	2.93	3.26	2.83	3.15
6866	NYSE	SUP	Thu, Sep 5, 2019	2.78	2.95	2.67	2.89
6865	NYSE	SUP	Wed, Sep 4, 2019	2.41	2.75	2.39	2.74
6864	NYSE	SUP	Tue, Sep 3, 2019	2.73	2.75	2.54	2.60
6863	NYSE	SUP	Fri, Aug 30, 2019	2.80	2.94	2.72	2.75
6862	NYSE	SUP	Thu, Aug 29, 2019	2.69	2.79	2.65	2.79
6861	NYSE	SUP	Wed, Aug 28, 2019	2.57	2.73	2.54	2.65
6860	NYSE	SUP	Tue, Aug 27, 2019	2.55	2.60	2.45	2.59
6859	NYSE	SUP	Mon, Aug 26, 2019	2.48	2.67	2.42	2.54
6858	NYSE	SUP	Fri, Aug 23, 2019	2.39	2.45	2.29	2.41
6857	NYSE	SUP	Thu, Aug 22, 2019	2.40	2.54	2.37	2.48
6856	NYSE	SUP	Wed, Aug 21, 2019	2.39	2.43	2.32	2.39
6855	NYSE	SUP	Tue, Aug 20, 2019	2.30	2.43	2.28	2.41
6854	NYSE	SUP	Mon, Aug 19, 2019	2.35	2.49	2.26	2.37
6853	NYSE	SUP	Fri, Aug 16, 2019	2.39	2.47	2.31	2.32
6852	NYSE	SUP	Thu, Aug 15, 2019	2.58	2.59	2.33	2.44
6851	NYSE	SUP	Wed, Aug 14, 2019	2.70	2.70	2.53	2.58
6850	NYSE	SUP	Tue, Aug 13, 2019	2.95	2.96	2.65	2.73
6849	NYSE	SUP	Mon, Aug 12, 2019	2.79	3.06	2.63	2.93
6848	NYSE	SUP	Fri, Aug 9, 2019	2.88	2.94	2.61	2.75
6847	NYSE	SUP	Thu, Aug 8, 2019	2.48	2.97	2.44	2.90
6846	NYSE	SUP	Wed, Aug 7, 2019	2.49	2.52	2.35	2.40
6845	NYSE	SUP	Tue, Aug 6, 2019	2.64	2.67	2.41	2.47
6844	NYSE	SUP	Mon, Aug 5, 2019	2.53	2.62	2.39	2.61
6843	NYSE	SUP	Fri, Aug 2, 2019	2.53	2.56	2.50	2.54
6842	NYSE	SUP	Thu, Aug 1, 2019	2.55	2.60	2.48	2.52
6841	NYSE	SUP	Wed, Jul 31, 2019	2.60	2.63	2.52	2.56
6840	NYSE	SUP	Tue, Jul 30, 2019	2.55	2.63	2.42	2.59
6839	NYSE	SUP	Mon, Jul 29, 2019	2.72	2.75	2.55	2.58
6838	NYSE	SUP	Fri, Jul 26, 2019	2.73	2.78	2.64	2.73
6837	NYSE	SUP	Thu, Jul 25, 2019	2.83	2.84	2.71	2.73
6836	NYSE	SUP	Wed, Jul 24, 2019	2.76	2.86	2.76	2.83
6835	NYSE	SUP	Tue, Jul 23, 2019	2.70	2.82	2.69	2.76
6834	NYSE	SUP	Mon, Jul 22, 2019	2.70	2.77	2.63	2.68
6833	NYSE	SUP	Fri, Jul 19, 2019	2.51	2.77	2.51	2.64
6832	NYSE	SUP	Thu, Jul 18, 2019	2.57	2.69	2.51	2.52
6831	NYSE	SUP	Wed, Jul 17, 2019	2.88	2.88	2.56	2.57
6830	NYSE	SUP	Tue, Jul 16, 2019	2.84	2.96	2.77	2.88
6829	NYSE	SUP	Mon, Jul 15, 2019	2.99	3.00	2.77	2.85
6828	NYSE	SUP	Fri, Jul 12, 2019	2.98	3.15	2.90	2.93
6827	NYSE	SUP	Thu, Jul 11, 2019	3.29	3.33	2.87	2.94
6826	NYSE	SUP	Wed, Jul 10, 2019	3.40	3.40	3.25	3.31
6825	NYSE	SUP	Tue, Jul 9, 2019	3.43	3.44	3.31	3.36
6824	NYSE	SUP	Mon, Jul 8, 2019	3.56	3.65	3.40	3.44
6823	NYSE	SUP	Fri, Jul 5, 2019	3.50	3.69	3.48	3.59
6822	NYSE	SUP	Wed, Jul 3, 2019	3.46	3.58	3.37	3.56
6821	NYSE	SUP	Tue, Jul 2, 2019	3.53	3.61	3.46	3.49
6820	NYSE	SUP	Mon, Jul 1, 2019	3.57	3.62	3.40	3.49
6819	NYSE	SUP	Fri, Jun 28, 2019	3.38	3.65	3.38	3.46
6818	NYSE	SUP	Thu, Jun 27, 2019	3.28	3.44	3.27	3.38
6817	NYSE	SUP	Wed, Jun 26, 2019	3.34	3.44	3.22	3.22
6816	NYSE	SUP	Tue, Jun 25, 2019	3.39	3.47	3.30	3.30
6815	NYSE	SUP	Mon, Jun 24, 2019	3.45	3.58	3.33	3.41
6814	NYSE	SUP	Fri, Jun 21, 2019	3.43	3.47	3.35	3.43
6813	NYSE	SUP	Thu, Jun 20, 2019	3.57	3.71	3.43	3.45
6812	NYSE	SUP	Wed, Jun 19, 2019	3.55	3.63	3.50	3.50
6811	NYSE	SUP	Tue, Jun 18, 2019	3.58	3.78	3.49	3.53
6810	NYSE	SUP	Mon, Jun 17, 2019	3.57	3.60	3.47	3.52
6809	NYSE	SUP	Fri, Jun 14, 2019	3.67	3.75	3.48	3.54
6808	NYSE	SUP	Thu, Jun 13, 2019	3.99	3.99	3.64	3.67
6807	NYSE	SUP	Wed, Jun 12, 2019	3.96	3.99	3.78	3.97
6806	NYSE	SUP	Tue, Jun 11, 2019	4.11	4.26	3.97	3.98
6805	NYSE	SUP	Mon, Jun 10, 2019	3.76	4.10	3.75	4.06
6804	NYSE	SUP	Fri, Jun 7, 2019	3.35	3.83	3.32	3.71
6803	NYSE	SUP	Thu, Jun 6, 2019	3.55	3.59	3.25	3.33
6802	NYSE	SUP	Wed, Jun 5, 2019	3.72	3.79	3.53	3.56
6801	NYSE	SUP	Tue, Jun 4, 2019	3.69	3.89	3.62	3.68
6800	NYSE	SUP	Mon, Jun 3, 2019	3.68	3.80	3.62	3.67
6799	NYSE	SUP	Fri, May 31, 2019	3.70	3.70	3.48	3.69
6798	NYSE	SUP	Thu, May 30, 2019	3.80	3.90	3.72	3.75
6797	NYSE	SUP	Wed, May 29, 2019	3.82	3.92	3.72	3.81
6796	NYSE	SUP	Tue, May 28, 2019	4.21	4.25	3.85	3.86
6795	NYSE	SUP	Fri, May 24, 2019	4.04	4.29	4.00	4.20
6794	NYSE	SUP	Thu, May 23, 2019	4.35	4.36	3.87	3.95
6793	NYSE	SUP	Wed, May 22, 2019	4.45	4.48	4.35	4.40
6792	NYSE	SUP	Tue, May 21, 2019	4.63	4.67	4.46	4.47
6791	NYSE	SUP	Mon, May 20, 2019	4.54	4.64	4.46	4.62
6790	NYSE	SUP	Fri, May 17, 2019	4.78	4.83	4.58	4.61
6789	NYSE	SUP	Thu, May 16, 2019	5.08	5.08	4.78	4.85
6788	NYSE	SUP	Wed, May 15, 2019	4.64	5.08	4.64	5.05
6787	NYSE	SUP	Tue, May 14, 2019	4.57	4.75	4.50	4.69
6786	NYSE	SUP	Mon, May 13, 2019	4.69	4.73	4.50	4.53
6785	NYSE	SUP	Fri, May 10, 2019	4.45	5.02	4.43	4.83
6784	NYSE	SUP	Thu, May 9, 2019	4.67	4.70	4.33	4.48
6783	NYSE	SUP	Wed, May 8, 2019	4.85	4.97	4.77	4.83
6782	NYSE	SUP	Tue, May 7, 2019	4.91	4.96	4.71	4.85
6781	NYSE	SUP	Mon, May 6, 2019	4.84	5.01	4.77	4.96
6780	NYSE	SUP	Fri, May 3, 2019	4.81	5.02	4.72	4.99
6779	NYSE	SUP	Thu, May 2, 2019	4.81	4.93	4.68	4.78
6778	NYSE	SUP	Wed, May 1, 2019	4.98	5.08	4.77	4.81
6777	NYSE	SUP	Tue, Apr 30, 2019	5.13	5.23	4.93	4.95
6776	NYSE	SUP	Mon, Apr 29, 2019	5.12	5.23	5.10	5.13
6775	NYSE	SUP	Fri, Apr 26, 2019	5.07	5.18	4.89	5.10
6774	NYSE	SUP	Thu, Apr 25, 2019	5.55	5.55	5.07	5.08
6773	NYSE	SUP	Wed, Apr 24, 2019	5.86	5.86	5.52	5.62
6772	NYSE	SUP	Tue, Apr 23, 2019	5.86	5.96	5.68	5.88
6771	NYSE	SUP	Mon, Apr 22, 2019	6.15	6.30	5.91	5.96
6770	NYSE	SUP	Thu, Apr 18, 2019	6.06	6.23	5.92	6.15
6769	NYSE	SUP	Wed, Apr 17, 2019	5.96	6.26	5.92	6.08
6768	NYSE	SUP	Tue, Apr 16, 2019	5.92	6.07	5.77	5.99
6767	NYSE	SUP	Mon, Apr 15, 2019	5.80	6.00	5.63	5.89
6766	NYSE	SUP	Fri, Apr 12, 2019	5.82	6.12	5.69	5.78
6765	NYSE	SUP	Thu, Apr 11, 2019	5.71	5.90	5.67	5.76
6764	NYSE	SUP	Wed, Apr 10, 2019	5.56	5.78	5.56	5.71
6763	NYSE	SUP	Tue, Apr 9, 2019	5.77	5.79	5.45	5.57
6762	NYSE	SUP	Mon, Apr 8, 2019	5.80	5.88	5.67	5.84
6761	NYSE	SUP	Fri, Apr 5, 2019	5.88	5.98	5.76	5.83
6760	NYSE	SUP	Thu, Apr 4, 2019	5.66	5.90	5.40	5.90
6759	NYSE	SUP	Wed, Apr 3, 2019	5.66	6.00	5.66	5.77
6758	NYSE	SUP	Tue, Apr 2, 2019	5.45	5.74	5.44	5.61
6757	NYSE	SUP	Mon, Apr 1, 2019	4.75	5.55	4.71	5.51
6756	NYSE	SUP	Fri, Mar 29, 2019	4.63	4.83	4.53	4.76
6755	NYSE	SUP	Thu, Mar 28, 2019	4.61	4.77	4.53	4.63
6754	NYSE	SUP	Wed, Mar 27, 2019	4.48	4.68	4.42	4.59
6753	NYSE	SUP	Tue, Mar 26, 2019	4.53	4.67	4.29	4.47
6752	NYSE	SUP	Mon, Mar 25, 2019	4.80	4.81	4.47	4.50
6751	NYSE	SUP	Fri, Mar 22, 2019	5.15	5.15	4.80	4.82
6750	NYSE	SUP	Thu, Mar 21, 2019	5.20	5.28	5.13	5.17
6749	NYSE	SUP	Wed, Mar 20, 2019	5.47	5.47	5.08	5.25
6748	NYSE	SUP	Tue, Mar 19, 2019	5.10	5.47	5.10	5.45
6747	NYSE	SUP	Mon, Mar 18, 2019	5.02	5.12	4.92	5.09
6746	NYSE	SUP	Fri, Mar 15, 2019	4.82	5.04	4.67	5.04
6745	NYSE	SUP	Thu, Mar 14, 2019	5.08	5.10	4.72	4.79
6744	NYSE	SUP	Wed, Mar 13, 2019	5.12	5.20	5.01	5.16
6743	NYSE	SUP	Tue, Mar 12, 2019	5.21	5.30	5.08	5.14
6742	NYSE	SUP	Mon, Mar 11, 2019	5.39	5.45	5.13	5.21
6741	NYSE	SUP	Fri, Mar 8, 2019	5.38	5.50	5.12	5.44
6740	NYSE	SUP	Thu, Mar 7, 2019	6.17	6.57	5.38	5.49
6739	NYSE	SUP	Wed, Mar 6, 2019	5.55	5.67	5.28	5.38
6738	NYSE	SUP	Tue, Mar 5, 2019	5.65	5.79	5.43	5.56
6737	NYSE	SUP	Mon, Mar 4, 2019	6.10	6.17	5.54	5.65
6736	NYSE	SUP	Fri, Mar 1, 2019	6.20	6.52	6.00	6.06
6735	NYSE	SUP	Thu, Feb 28, 2019	6.70	6.71	6.07	6.19
6734	NYSE	SUP	Wed, Feb 27, 2019	7.17	7.30	6.70	6.75
6733	NYSE	SUP	Tue, Feb 26, 2019	6.62	7.30	6.29	7.10
6732	NYSE	SUP	Mon, Feb 25, 2019	6.75	7.15	6.61	6.69
6731	NYSE	SUP	Fri, Feb 22, 2019	6.18	6.71	6.14	6.60
6730	NYSE	SUP	Thu, Feb 21, 2019	5.70	6.32	5.70	6.06
6729	NYSE	SUP	Wed, Feb 20, 2019	5.42	5.82	5.42	5.70
6728	NYSE	SUP	Tue, Feb 19, 2019	5.08	5.45	5.08	5.36
6727	NYSE	SUP	Fri, Feb 15, 2019	5.02	5.17	4.99	5.10
6726	NYSE	SUP	Thu, Feb 14, 2019	4.93	5.10	4.89	4.96
6725	NYSE	SUP	Wed, Feb 13, 2019	4.87	4.99	4.87	4.94
6724	NYSE	SUP	Tue, Feb 12, 2019	4.81	4.93	4.81	4.86
6723	NYSE	SUP	Mon, Feb 11, 2019	4.68	4.84	4.67	4.77
6722	NYSE	SUP	Fri, Feb 8, 2019	4.86	4.86	4.50	4.67
6721	NYSE	SUP	Thu, Feb 7, 2019	5.04	5.05	4.67	4.85
6720	NYSE	SUP	Wed, Feb 6, 2019	5.10	5.20	5.05	5.11
6719	NYSE	SUP	Tue, Feb 5, 2019	5.10	5.20	5.00	5.10
6718	NYSE	SUP	Mon, Feb 4, 2019	5.07	5.23	5.03	5.08
6717	NYSE	SUP	Fri, Feb 1, 2019	5.15	5.17	5.02	5.06
6716	NYSE	SUP	Thu, Jan 31, 2019	5.16	5.23	5.08	5.15
6715	NYSE	SUP	Wed, Jan 30, 2019	5.10	5.20	5.00	5.13
6714	NYSE	SUP	Tue, Jan 29, 2019	5.22	5.23	5.00	5.06
6713	NYSE	SUP	Mon, Jan 28, 2019	5.32	5.38	5.22	5.26
6712	NYSE	SUP	Fri, Jan 25, 2019	5.43	5.63	5.37	5.38
6711	NYSE	SUP	Thu, Jan 24, 2019	5.38	5.41	5.27	5.38
6710	NYSE	SUP	Wed, Jan 23, 2019	5.48	5.60	5.25	5.34
6709	NYSE	SUP	Tue, Jan 22, 2019	5.80	5.80	5.40	5.47
6708	NYSE	SUP	Fri, Jan 18, 2019	5.71	5.92	5.64	5.83
6707	NYSE	SUP	Thu, Jan 17, 2019	5.49	5.76	5.47	5.68
6706	NYSE	SUP	Wed, Jan 16, 2019	5.34	5.81	5.27	5.56
6705	NYSE	SUP	Tue, Jan 15, 2019	5.70	5.70	5.25	5.35
6704	NYSE	SUP	Mon, Jan 14, 2019	5.76	5.92	5.57	5.68
6703	NYSE	SUP	Fri, Jan 11, 2019	5.95	5.99	5.78	5.85
6702	NYSE	SUP	Thu, Jan 10, 2019	5.77	5.90	5.62	5.90
6701	NYSE	SUP	Wed, Jan 9, 2019	5.61	5.89	5.60	5.85
6700	NYSE	SUP	Tue, Jan 8, 2019	5.42	5.57	5.32	5.57
6699	NYSE	SUP	Mon, Jan 7, 2019	5.11	5.45	5.01	5.33
6698	NYSE	SUP	Fri, Jan 4, 2019	4.95	5.11	4.84	5.09
6697	NYSE	SUP	Thu, Jan 3, 2019	5.00	5.00	4.65	4.85
6696	NYSE	SUP	Wed, Jan 2, 2019	4.71	5.28	4.62	4.97
6695	NYSE	SUP	Mon, Dec 31, 2018	4.59	4.89	4.36	4.81
6694	NYSE	SUP	Fri, Dec 28, 2018	4.66	4.76	4.54	4.59
6693	NYSE	SUP	Thu, Dec 27, 2018	4.80	4.86	4.54	4.66
6692	NYSE	SUP	Wed, Dec 26, 2018	5.04	5.13	4.73	4.90
6691	NYSE	SUP	Mon, Dec 24, 2018	5.18	5.53	4.95	4.99
6690	NYSE	SUP	Fri, Dec 21, 2018	5.29	5.41	4.94	5.12
6689	NYSE	SUP	Thu, Dec 20, 2018	5.50	5.64	5.20	5.32
6688	NYSE	SUP	Wed, Dec 19, 2018	5.32	5.88	5.32	5.53
6687	NYSE	SUP	Tue, Dec 18, 2018	5.43	5.57	5.27	5.36
6686	NYSE	SUP	Mon, Dec 17, 2018	5.60	5.77	5.33	5.42
6685	NYSE	SUP	Fri, Dec 14, 2018	5.95	6.19	5.57	5.66
6684	NYSE	SUP	Thu, Dec 13, 2018	6.30	6.31	5.75	5.95
6683	NYSE	SUP	Wed, Dec 12, 2018	6.07	6.33	5.86	6.14
6682	NYSE	SUP	Tue, Dec 11, 2018	6.50	6.63	5.92	5.96
6681	NYSE	SUP	Mon, Dec 10, 2018	6.31	6.44	5.99	6.36
6680	NYSE	SUP	Fri, Dec 7, 2018	6.82	7.02	6.34	6.42
6679	NYSE	SUP	Thu, Dec 6, 2018	7.01	7.01	6.53	6.82
6678	NYSE	SUP	Tue, Dec 4, 2018	7.36	7.44	6.86	6.94
6677	NYSE	SUP	Mon, Dec 3, 2018	7.58	7.61	7.27	7.43
6676	NYSE	SUP	Fri, Nov 30, 2018	7.38	7.58	7.15	7.36
6675	NYSE	SUP	Thu, Nov 29, 2018	7.57	7.66	7.24	7.45
6674	NYSE	SUP	Wed, Nov 28, 2018	7.26	7.66	7.06	7.65
6673	NYSE	SUP	Tue, Nov 27, 2018	8.07	8.07	7.09	7.28
6672	NYSE	SUP	Mon, Nov 26, 2018	7.81	7.94	7.33	7.63
6671	NYSE	SUP	Fri, Nov 23, 2018	7.95	8.12	7.77	7.83
6670	NYSE	SUP	Wed, Nov 21, 2018	7.96	8.15	7.81	7.97
6669	NYSE	SUP	Tue, Nov 20, 2018	8.12	8.42	7.76	7.79
6668	NYSE	SUP	Mon, Nov 19, 2018	8.38	8.80	8.05	8.30
6667	NYSE	SUP	Fri, Nov 16, 2018	8.39	8.41	7.80	8.12
6666	NYSE	SUP	Thu, Nov 15, 2018	8.31	8.54	7.55	8.30
6665	NYSE	SUP	Wed, Nov 14, 2018	9.24	9.90	8.00	8.38
6664	NYSE	SUP	Tue, Nov 13, 2018	7.46	9.07	7.30	8.70
6663	NYSE	SUP	Mon, Nov 12, 2018	7.23	7.90	7.06	7.09
6662	NYSE	SUP	Fri, Nov 9, 2018	9.71	9.99	6.91	7.29
6661	NYSE	SUP	Thu, Nov 8, 2018	10.00	10.04	9.43	9.74
6660	NYSE	SUP	Wed, Nov 7, 2018	9.81	10.14	9.68	10.05
6659	NYSE	SUP	Tue, Nov 6, 2018	9.61	9.91	9.44	9.66
6658	NYSE	SUP	Mon, Nov 5, 2018	9.74	9.80	9.22	9.64
6657	NYSE	SUP	Fri, Nov 2, 2018	10.70	10.70	9.32	9.81
6656	NYSE	SUP	Thu, Nov 1, 2018	9.93	10.63	9.85	10.55
6655	NYSE	SUP	Wed, Oct 31, 2018	10.37	10.38	9.82	9.83
6654	NYSE	SUP	Tue, Oct 30, 2018	10.40	10.70	10.12	10.22
6653	NYSE	SUP	Mon, Oct 29, 2018	10.25	11.01	10.25	10.40
6652	NYSE	SUP	Fri, Oct 26, 2018	10.10	10.32	9.79	10.06
6651	NYSE	SUP	Thu, Oct 25, 2018	11.19	11.52	10.32	10.34
6650	NYSE	SUP	Wed, Oct 24, 2018	12.42	12.48	11.43	11.47
6649	NYSE	SUP	Tue, Oct 23, 2018	11.93	12.66	11.80	12.43
6648	NYSE	SUP	Mon, Oct 22, 2018	12.49	12.63	12.01	12.20
6647	NYSE	SUP	Fri, Oct 19, 2018	12.75	12.98	12.25	12.45
6646	NYSE	SUP	Thu, Oct 18, 2018	13.00	13.13	12.77	12.77
6645	NYSE	SUP	Wed, Oct 17, 2018	13.31	13.31	12.77	13.04
6644	NYSE	SUP	Tue, Oct 16, 2018	13.13	13.45	12.81	13.38
6643	NYSE	SUP	Mon, Oct 15, 2018	13.09	13.36	12.87	13.10
6642	NYSE	SUP	Fri, Oct 12, 2018	13.47	13.47	12.81	13.07
6641	NYSE	SUP	Thu, Oct 11, 2018	13.38	13.59	13.12	13.15
6640	NYSE	SUP	Wed, Oct 10, 2018	13.80	13.80	13.20	13.23
6639	NYSE	SUP	Tue, Oct 9, 2018	14.64	14.79	13.80	13.94
6638	NYSE	SUP	Mon, Oct 8, 2018	15.46	15.46	14.58	14.71
6637	NYSE	SUP	Fri, Oct 5, 2018	16.07	16.07	15.21	15.47
6636	NYSE	SUP	Thu, Oct 4, 2018	16.54	16.75	15.68	15.89
6635	NYSE	SUP	Wed, Oct 3, 2018	16.85	17.12	16.64	16.72
6634	NYSE	SUP	Tue, Oct 2, 2018	16.76	17.25	16.64	16.93
6633	NYSE	SUP	Mon, Oct 1, 2018	17.20	17.94	16.76	16.84
6632	NYSE	SUP	Fri, Sep 28, 2018	16.90	17.10	16.60	17.05
6631	NYSE	SUP	Thu, Sep 27, 2018	17.15	17.20	16.95	17.00
6630	NYSE	SUP	Wed, Sep 26, 2018	16.95	17.50	16.88	17.05
6629	NYSE	SUP	Tue, Sep 25, 2018	17.70	17.85	16.70	16.85
6628	NYSE	SUP	Mon, Sep 24, 2018	18.05	18.05	17.35	17.80
6627	NYSE	SUP	Fri, Sep 21, 2018	18.40	18.84	18.00	18.15
6626	NYSE	SUP	Thu, Sep 20, 2018	18.20	18.45	18.05	18.40
6625	NYSE	SUP	Wed, Sep 19, 2018	18.20	18.33	17.90	18.00
6624	NYSE	SUP	Tue, Sep 18, 2018	17.95	18.20	17.78	18.15
6623	NYSE	SUP	Mon, Sep 17, 2018	18.45	18.50	18.00	18.05
6622	NYSE	SUP	Fri, Sep 14, 2018	18.30	18.65	18.10	18.40
6621	NYSE	SUP	Thu, Sep 13, 2018	18.45	18.60	18.10	18.35
6620	NYSE	SUP	Wed, Sep 12, 2018	18.80	18.80	18.20	18.35
6619	NYSE	SUP	Tue, Sep 11, 2018	18.45	18.90	18.30	18.85
6618	NYSE	SUP	Mon, Sep 10, 2018	19.05	19.40	18.45	18.50
6617	NYSE	SUP	Fri, Sep 7, 2018	19.20	19.45	18.80	18.90
6616	NYSE	SUP	Thu, Sep 6, 2018	19.05	19.95	19.05	19.35
6615	NYSE	SUP	Wed, Sep 5, 2018	20.55	20.55	19.70	19.80
6614	NYSE	SUP	Tue, Sep 4, 2018	21.70	21.70	20.35	20.65
6613	NYSE	SUP	Fri, Aug 31, 2018	21.55	21.75	21.25	21.70
6612	NYSE	SUP	Thu, Aug 30, 2018	22.30	22.30	21.45	21.60
6611	NYSE	SUP	Wed, Aug 29, 2018	22.50	22.50	22.05	22.30
6610	NYSE	SUP	Tue, Aug 28, 2018	22.50	22.75	22.05	22.45
6609	NYSE	SUP	Mon, Aug 27, 2018	21.95	22.48	21.95	22.30
6608	NYSE	SUP	Fri, Aug 24, 2018	21.80	22.10	21.70	21.90
6607	NYSE	SUP	Thu, Aug 23, 2018	22.10	22.10	21.60	21.75
6606	NYSE	SUP	Wed, Aug 22, 2018	22.60	22.60	21.95	22.05
6605	NYSE	SUP	Tue, Aug 21, 2018	22.70	22.80	22.35	22.70
6604	NYSE	SUP	Mon, Aug 20, 2018	22.75	22.85	22.50	22.65
6603	NYSE	SUP	Fri, Aug 17, 2018	22.30	22.70	22.18	22.65
6602	NYSE	SUP	Thu, Aug 16, 2018	22.35	22.95	22.25	22.45
6601	NYSE	SUP	Wed, Aug 15, 2018	21.80	22.35	21.49	22.25
6600	NYSE	SUP	Tue, Aug 14, 2018	21.60	22.18	21.60	21.95
6599	NYSE	SUP	Mon, Aug 13, 2018	22.15	22.15	21.25	21.45
6598	NYSE	SUP	Fri, Aug 10, 2018	22.25	22.40	21.70	21.95
6597	NYSE	SUP	Thu, Aug 9, 2018	22.25	22.50	21.80	21.90
6596	NYSE	SUP	Wed, Aug 8, 2018	20.45	22.50	20.00	22.30
6595	NYSE	SUP	Tue, Aug 7, 2018	19.40	19.65	19.20	19.50
6594	NYSE	SUP	Mon, Aug 6, 2018	18.60	19.45	18.35	19.45
6593	NYSE	SUP	Fri, Aug 3, 2018	18.80	19.00	18.20	18.60
6592	NYSE	SUP	Thu, Aug 2, 2018	18.25	19.10	18.15	18.85
6591	NYSE	SUP	Wed, Aug 1, 2018	18.30	18.65	18.03	18.35
6590	NYSE	SUP	Tue, Jul 31, 2018	17.70	18.40	17.65	18.35
6589	NYSE	SUP	Mon, Jul 30, 2018	17.25	17.70	17.05	17.60
6588	NYSE	SUP	Fri, Jul 27, 2018	17.20	17.41	16.95	17.20
6587	NYSE	SUP	Thu, Jul 26, 2018	17.05	17.45	16.90	17.10
6586	NYSE	SUP	Wed, Jul 25, 2018	16.85	17.10	16.28	17.10
6585	NYSE	SUP	Tue, Jul 24, 2018	17.10	17.30	16.85	16.95
6584	NYSE	SUP	Mon, Jul 23, 2018	17.10	17.10	16.80	17.00
6583	NYSE	SUP	Fri, Jul 20, 2018	17.50	17.50	17.05	17.20
6582	NYSE	SUP	Thu, Jul 19, 2018	17.80	17.80	17.33	17.40
6581	NYSE	SUP	Wed, Jul 18, 2018	17.65	17.85	17.55	17.80
6580	NYSE	SUP	Tue, Jul 17, 2018	17.40	17.80	17.40	17.70
6579	NYSE	SUP	Mon, Jul 16, 2018	17.60	17.63	17.25	17.55
6578	NYSE	SUP	Fri, Jul 13, 2018	17.60	17.75	17.50	17.65
6577	NYSE	SUP	Thu, Jul 12, 2018	18.00	18.00	17.50	17.65
6576	NYSE	SUP	Wed, Jul 11, 2018	18.05	18.21	17.70	17.75
6575	NYSE	SUP	Tue, Jul 10, 2018	18.15	18.40	17.90	18.25
6574	NYSE	SUP	Mon, Jul 9, 2018	17.90	18.30	17.80	18.20
6573	NYSE	SUP	Fri, Jul 6, 2018	17.85	18.05	17.70	17.70
6572	NYSE	SUP	Thu, Jul 5, 2018	17.55	18.05	17.46	17.90
6571	NYSE	SUP	Tue, Jul 3, 2018	18.10	18.10	17.30	17.30
6570	NYSE	SUP	Mon, Jul 2, 2018	17.70	18.35	17.30	18.16
6569	NYSE	SUP	Fri, Jun 29, 2018	18.35	18.35	17.85	17.90
6568	NYSE	SUP	Thu, Jun 28, 2018	18.40	18.50	18.06	18.25
6567	NYSE	SUP	Wed, Jun 27, 2018	19.40	19.45	18.45	18.50
6566	NYSE	SUP	Tue, Jun 26, 2018	19.20	19.55	18.95	19.30
6565	NYSE	SUP	Mon, Jun 25, 2018	19.15	19.35	18.85	19.20
6564	NYSE	SUP	Fri, Jun 22, 2018	19.25	19.60	18.90	19.35
6563	NYSE	SUP	Thu, Jun 21, 2018	19.80	19.85	19.00	19.05
6562	NYSE	SUP	Wed, Jun 20, 2018	20.00	20.05	19.75	19.90
6561	NYSE	SUP	Tue, Jun 19, 2018	19.30	20.05	19.15	19.90
6560	NYSE	SUP	Mon, Jun 18, 2018	19.05	19.55	18.95	19.35
6559	NYSE	SUP	Fri, Jun 15, 2018	19.00	19.25	19.00	19.05
6558	NYSE	SUP	Thu, Jun 14, 2018	19.05	19.25	18.90	19.15
6557	NYSE	SUP	Wed, Jun 13, 2018	19.15	19.25	18.90	19.00
6556	NYSE	SUP	Tue, Jun 12, 2018	19.00	19.15	18.80	19.10
6555	NYSE	SUP	Mon, Jun 11, 2018	18.90	19.20	18.70	19.00
6554	NYSE	SUP	Fri, Jun 8, 2018	18.85	19.05	18.75	18.90
6553	NYSE	SUP	Thu, Jun 7, 2018	18.70	19.15	18.55	18.85
6552	NYSE	SUP	Wed, Jun 6, 2018	18.75	18.85	18.48	18.75
6551	NYSE	SUP	Tue, Jun 5, 2018	18.10	18.95	18.00	18.75
6550	NYSE	SUP	Mon, Jun 4, 2018	17.85	18.15	17.35	18.10
6549	NYSE	SUP	Fri, Jun 1, 2018	17.70	17.95	17.40	17.85
6548	NYSE	SUP	Thu, May 31, 2018	17.80	17.80	17.30	17.50
6547	NYSE	SUP	Wed, May 30, 2018	17.20	17.80	17.18	17.45
6546	NYSE	SUP	Tue, May 29, 2018	18.10	18.35	16.98	17.20
6545	NYSE	SUP	Fri, May 25, 2018	18.00	18.15	17.83	18.10
6544	NYSE	SUP	Thu, May 24, 2018	17.75	18.10	17.58	17.95
6543	NYSE	SUP	Wed, May 23, 2018	17.95	18.03	17.61	17.85
6542	NYSE	SUP	Tue, May 22, 2018	18.00	18.25	17.90	17.95
6541	NYSE	SUP	Mon, May 21, 2018	17.65	18.15	17.65	18.10
6540	NYSE	SUP	Fri, May 18, 2018	17.35	17.60	17.25	17.50
6539	NYSE	SUP	Thu, May 17, 2018	17.00	17.45	17.00	17.25
6538	NYSE	SUP	Wed, May 16, 2018	17.05	17.30	16.85	16.95
6537	NYSE	SUP	Tue, May 15, 2018	16.65	17.30	16.65	17.00
6536	NYSE	SUP	Mon, May 14, 2018	16.95	17.20	16.75	16.75
6535	NYSE	SUP	Fri, May 11, 2018	17.05	17.65	16.80	16.85
6534	NYSE	SUP	Thu, May 10, 2018	16.35	17.00	16.25	17.00
6533	NYSE	SUP	Wed, May 9, 2018	13.85	16.55	13.80	16.35
6532	NYSE	SUP	Tue, May 8, 2018	13.30	13.45	13.10	13.30
6531	NYSE	SUP	Mon, May 7, 2018	13.10	13.60	13.10	13.40
6530	NYSE	SUP	Fri, May 4, 2018	12.95	13.15	12.83	13.00
6529	NYSE	SUP	Thu, May 3, 2018	13.30	13.30	12.90	13.00
6528	NYSE	SUP	Wed, May 2, 2018	12.95	13.55	12.95	13.35
6527	NYSE	SUP	Tue, May 1, 2018	13.10	13.10	12.85	12.90
6526	NYSE	SUP	Mon, Apr 30, 2018	13.15	13.30	13.00	13.15
6525	NYSE	SUP	Fri, Apr 27, 2018	13.25	13.25	13.00	13.15
6524	NYSE	SUP	Thu, Apr 26, 2018	13.50	13.55	13.20	13.30
6523	NYSE	SUP	Wed, Apr 25, 2018	13.20	13.55	13.05	13.50
6522	NYSE	SUP	Tue, Apr 24, 2018	13.25	13.40	13.00	13.15
6521	NYSE	SUP	Mon, Apr 23, 2018	13.75	13.75	13.15	13.15
6520	NYSE	SUP	Fri, Apr 20, 2018	14.20	14.30	13.65	13.70
6519	NYSE	SUP	Thu, Apr 19, 2018	14.45	14.60	14.25	14.35
6518	NYSE	SUP	Wed, Apr 18, 2018	14.70	14.80	14.50	14.55
6517	NYSE	SUP	Tue, Apr 17, 2018	14.70	14.70	14.40	14.60
6516	NYSE	SUP	Mon, Apr 16, 2018	14.25	14.70	14.10	14.65
6515	NYSE	SUP	Fri, Apr 13, 2018	14.50	14.50	14.15	14.25
6514	NYSE	SUP	Thu, Apr 12, 2018	14.60	14.70	14.15	14.25
6513	NYSE	SUP	Wed, Apr 11, 2018	14.30	14.70	14.30	14.55
6512	NYSE	SUP	Tue, Apr 10, 2018	14.55	14.79	14.40	14.40
6511	NYSE	SUP	Mon, Apr 9, 2018	14.50	14.80	14.35	14.40
6510	NYSE	SUP	Fri, Apr 6, 2018	14.65	14.85	14.20	14.40
6509	NYSE	SUP	Thu, Apr 5, 2018	14.65	14.80	14.35	14.80
6508	NYSE	SUP	Wed, Apr 4, 2018	13.15	14.65	13.15	14.50
6507	NYSE	SUP	Tue, Apr 3, 2018	13.20	13.55	13.00	13.21
6506	NYSE	SUP	Mon, Apr 2, 2018	13.25	13.31	12.70	13.05
6505	NYSE	SUP	Thu, Mar 29, 2018	13.70	13.70	13.25	13.30
6504	NYSE	SUP	Wed, Mar 28, 2018	13.70	13.70	13.28	13.50
6503	NYSE	SUP	Tue, Mar 27, 2018	14.25	14.50	13.75	13.80
6502	NYSE	SUP	Mon, Mar 26, 2018	14.90	14.90	14.00	14.20
6501	NYSE	SUP	Fri, Mar 23, 2018	15.45	15.55	14.65	14.65
6500	NYSE	SUP	Thu, Mar 22, 2018	15.40	15.68	15.15	15.50
6499	NYSE	SUP	Wed, Mar 21, 2018	15.20	15.90	15.00	15.55
6498	NYSE	SUP	Tue, Mar 20, 2018	15.80	15.90	14.90	15.10
6497	NYSE	SUP	Mon, Mar 19, 2018	16.80	16.80	15.65	15.85
6496	NYSE	SUP	Fri, Mar 16, 2018	15.95	16.85	15.95	16.80
6495	NYSE	SUP	Thu, Mar 15, 2018	16.15	16.90	15.65	15.95
6494	NYSE	SUP	Wed, Mar 14, 2018	16.35	16.35	15.75	15.95
6493	NYSE	SUP	Tue, Mar 13, 2018	15.70	16.15	15.63	16.05
6492	NYSE	SUP	Mon, Mar 12, 2018	15.65	15.85	15.40	15.65
6491	NYSE	SUP	Fri, Mar 9, 2018	15.35	15.65	15.15	15.65
6490	NYSE	SUP	Thu, Mar 8, 2018	15.30	15.35	14.90	15.20
6489	NYSE	SUP	Wed, Mar 7, 2018	14.80	15.35	14.60	15.20
6488	NYSE	SUP	Tue, Mar 6, 2018	14.55	14.95	14.10	14.95
6487	NYSE	SUP	Mon, Mar 5, 2018	14.35	14.68	14.15	14.55
6486	NYSE	SUP	Fri, Mar 2, 2018	14.30	14.35	14.00	14.35
6485	NYSE	SUP	Thu, Mar 1, 2018	14.40	14.60	14.24	14.45
6484	NYSE	SUP	Wed, Feb 28, 2018	15.00	15.00	14.35	14.45
6483	NYSE	SUP	Tue, Feb 27, 2018	15.40	15.51	14.95	14.95
6482	NYSE	SUP	Mon, Feb 26, 2018	15.20	15.45	15.00	15.40
6481	NYSE	SUP	Fri, Feb 23, 2018	15.10	15.33	15.00	15.20
6480	NYSE	SUP	Thu, Feb 22, 2018	15.05	15.18	14.85	15.05
6479	NYSE	SUP	Wed, Feb 21, 2018	14.90	15.50	14.90	15.05
6478	NYSE	SUP	Tue, Feb 20, 2018	15.10	15.28	14.93	15.00
6477	NYSE	SUP	Fri, Feb 16, 2018	15.00	15.78	15.00	15.15
6476	NYSE	SUP	Thu, Feb 15, 2018	15.05	15.10	14.85	15.05
6475	NYSE	SUP	Wed, Feb 14, 2018	14.55	14.95	14.45	14.85
6474	NYSE	SUP	Tue, Feb 13, 2018	14.95	15.00	14.50	14.65
6473	NYSE	SUP	Mon, Feb 12, 2018	15.10	15.10	14.70	15.00
6472	NYSE	SUP	Fri, Feb 9, 2018	15.40	15.50	14.60	15.00
6471	NYSE	SUP	Thu, Feb 8, 2018	15.70	15.70	15.00	15.20
6470	NYSE	SUP	Wed, Feb 7, 2018	15.10	15.90	15.00	15.70
6469	NYSE	SUP	Tue, Feb 6, 2018	14.80	15.60	14.60	15.20
6468	NYSE	SUP	Mon, Feb 5, 2018	15.75	15.95	15.05	15.05
6467	NYSE	SUP	Fri, Feb 2, 2018	16.15	16.25	15.80	15.90
6466	NYSE	SUP	Thu, Feb 1, 2018	16.80	16.80	16.25	16.30
6465	NYSE	SUP	Wed, Jan 31, 2018	17.40	17.45	16.65	16.85
6464	NYSE	SUP	Tue, Jan 30, 2018	17.80	18.05	17.35	17.40
6463	NYSE	SUP	Mon, Jan 29, 2018	17.85	18.45	17.70	18.10
6462	NYSE	SUP	Fri, Jan 26, 2018	17.50	18.05	17.40	18.00
6461	NYSE	SUP	Thu, Jan 25, 2018	17.45	17.45	17.20	17.45
6460	NYSE	SUP	Wed, Jan 24, 2018	17.25	17.55	17.10	17.40
6459	NYSE	SUP	Tue, Jan 23, 2018	17.35	17.35	17.05	17.20
6458	NYSE	SUP	Mon, Jan 22, 2018	17.40	17.55	17.25	17.40
6457	NYSE	SUP	Fri, Jan 19, 2018	17.20	17.69	17.13	17.45
6456	NYSE	SUP	Thu, Jan 18, 2018	17.55	17.55	17.10	17.25
6455	NYSE	SUP	Wed, Jan 17, 2018	16.80	17.45	16.70	17.40
6454	NYSE	SUP	Tue, Jan 16, 2018	16.80	17.30	16.76	16.85
6453	NYSE	SUP	Fri, Jan 12, 2018	16.70	16.90	16.30	16.50
6452	NYSE	SUP	Thu, Jan 11, 2018	16.10	16.90	16.00	16.70
6451	NYSE	SUP	Wed, Jan 10, 2018	16.65	16.75	15.85	16.10
6450	NYSE	SUP	Tue, Jan 9, 2018	16.10	16.95	16.05	16.70
6449	NYSE	SUP	Mon, Jan 8, 2018	15.95	16.10	15.60	15.80
6448	NYSE	SUP	Fri, Jan 5, 2018	15.55	15.95	15.45	15.95
6447	NYSE	SUP	Thu, Jan 4, 2018	15.60	15.75	15.20	15.50
6446	NYSE	SUP	Wed, Jan 3, 2018	14.95	15.60	14.70	15.50
6445	NYSE	SUP	Tue, Jan 2, 2018	14.90	15.20	14.85	14.91
6444	NYSE	SUP	Fri, Dec 29, 2017	15.35	15.37	14.85	14.85
6443	NYSE	SUP	Thu, Dec 28, 2017	15.25	15.40	15.15	15.25
6442	NYSE	SUP	Wed, Dec 27, 2017	15.50	15.70	15.25	15.25
6441	NYSE	SUP	Tue, Dec 26, 2017	15.70	15.80	15.40	15.55
6440	NYSE	SUP	Fri, Dec 22, 2017	16.05	16.05	15.60	15.70
6439	NYSE	SUP	Thu, Dec 21, 2017	16.15	16.30	15.86	16.10
6438	NYSE	SUP	Wed, Dec 20, 2017	15.90	16.25	15.70	16.10
6437	NYSE	SUP	Tue, Dec 19, 2017	15.90	16.10	15.55	15.85
6436	NYSE	SUP	Mon, Dec 18, 2017	16.45	16.85	15.70	15.85
6435	NYSE	SUP	Fri, Dec 15, 2017	15.75	16.55	15.75	16.25
6434	NYSE	SUP	Thu, Dec 14, 2017	15.75	16.05	15.63	15.75
6433	NYSE	SUP	Wed, Dec 13, 2017	15.85	16.15	15.65	15.75
6432	NYSE	SUP	Tue, Dec 12, 2017	16.00	16.15	15.70	15.85
6431	NYSE	SUP	Mon, Dec 11, 2017	15.30	15.90	15.20	15.90
6430	NYSE	SUP	Fri, Dec 8, 2017	15.40	15.50	15.20	15.25
6429	NYSE	SUP	Thu, Dec 7, 2017	15.30	15.80	15.25	15.25
6428	NYSE	SUP	Wed, Dec 6, 2017	15.95	16.10	15.35	15.25
6427	NYSE	SUP	Tue, Dec 5, 2017	16.45	16.70	16.00	16.05
6426	NYSE	SUP	Mon, Dec 4, 2017	16.75	17.15	16.35	16.50
6425	NYSE	SUP	Fri, Dec 1, 2017	16.70	16.75	15.85	16.60
6424	NYSE	SUP	Thu, Nov 30, 2017	16.85	17.35	16.30	16.70
6423	NYSE	SUP	Wed, Nov 29, 2017	16.80	17.35	16.75	16.75
6422	NYSE	SUP	Tue, Nov 28, 2017	16.00	16.85	15.85	16.80
6421	NYSE	SUP	Mon, Nov 27, 2017	15.75	16.05	15.50	15.80
6420	NYSE	SUP	Fri, Nov 24, 2017	16.00	16.00	15.55	15.65
6419	NYSE	SUP	Wed, Nov 22, 2017	15.70	16.10	15.26	15.95
6418	NYSE	SUP	Tue, Nov 21, 2017	15.40	15.68	15.35	15.65
6417	NYSE	SUP	Mon, Nov 20, 2017	15.05	15.70	15.00	15.40
6416	NYSE	SUP	Fri, Nov 17, 2017	14.75	15.20	14.60	15.10
6415	NYSE	SUP	Thu, Nov 16, 2017	14.75	15.00	14.50	14.75
6414	NYSE	SUP	Wed, Nov 15, 2017	14.80	14.90	14.40	14.55
6413	NYSE	SUP	Tue, Nov 14, 2017	14.65	14.95	14.45	14.90
6412	NYSE	SUP	Mon, Nov 13, 2017	14.80	14.90	14.55	14.85
6411	NYSE	SUP	Fri, Nov 10, 2017	14.55	15.10	14.50	14.90
6410	NYSE	SUP	Thu, Nov 9, 2017	14.35	15.35	13.95	14.65
6409	NYSE	SUP	Wed, Nov 8, 2017	14.45	14.60	14.05	14.50
6408	NYSE	SUP	Tue, Nov 7, 2017	14.95	15.15	14.50	14.55
6407	NYSE	SUP	Mon, Nov 6, 2017	15.40	15.40	14.90	14.95
6406	NYSE	SUP	Fri, Nov 3, 2017	15.60	15.80	15.40	15.45
6405	NYSE	SUP	Thu, Nov 2, 2017	15.65	15.75	15.35	15.60
6404	NYSE	SUP	Wed, Nov 1, 2017	15.75	16.05	15.65	15.65
6403	NYSE	SUP	Tue, Oct 31, 2017	15.95	15.95	15.55	15.55
6402	NYSE	SUP	Mon, Oct 30, 2017	16.10	16.10	15.70	15.85
6401	NYSE	SUP	Fri, Oct 27, 2017	16.45	16.45	15.90	16.15
6400	NYSE	SUP	Thu, Oct 26, 2017	16.25	16.58	16.25	16.55
6399	NYSE	SUP	Wed, Oct 25, 2017	16.50	16.58	15.95	16.20
6398	NYSE	SUP	Tue, Oct 24, 2017	16.70	16.85	16.50	16.55
6397	NYSE	SUP	Mon, Oct 23, 2017	16.90	16.90	16.40	16.70
6396	NYSE	SUP	Fri, Oct 20, 2017	16.80	17.15	16.60	16.90
6395	NYSE	SUP	Thu, Oct 19, 2017	16.90	17.20	16.55	16.60
6394	NYSE	SUP	Wed, Oct 18, 2017	17.05	17.35	16.80	17.05
6393	NYSE	SUP	Tue, Oct 17, 2017	16.85	17.20	16.80	16.95
6392	NYSE	SUP	Mon, Oct 16, 2017	16.90	17.00	16.70	16.90
6391	NYSE	SUP	Fri, Oct 13, 2017	16.90	17.30	16.85	16.95
6390	NYSE	SUP	Thu, Oct 12, 2017	16.80	17.00	16.70	16.90
6389	NYSE	SUP	Wed, Oct 11, 2017	17.30	17.35	16.80	16.95
6388	NYSE	SUP	Tue, Oct 10, 2017	16.85	17.45	16.85	17.25
6387	NYSE	SUP	Mon, Oct 9, 2017	16.80	17.15	16.75	16.85
6386	NYSE	SUP	Fri, Oct 6, 2017	17.00	17.00	16.60	16.75
6385	NYSE	SUP	Thu, Oct 5, 2017	16.95	17.10	16.70	17.00
6384	NYSE	SUP	Wed, Oct 4, 2017	17.00	17.10	16.65	16.95
6383	NYSE	SUP	Tue, Oct 3, 2017	17.20	17.30	16.70	17.11
6382	NYSE	SUP	Mon, Oct 2, 2017	16.75	17.00	16.55	17.00
6381	NYSE	SUP	Fri, Sep 29, 2017	16.55	16.88	16.55	16.65
6380	NYSE	SUP	Thu, Sep 28, 2017	16.75	16.88	16.40	16.60
6379	NYSE	SUP	Wed, Sep 27, 2017	17.15	17.20	16.60	16.70
6378	NYSE	SUP	Tue, Sep 26, 2017	16.70	17.25	16.60	16.95
6377	NYSE	SUP	Mon, Sep 25, 2017	16.25	16.75	16.25	16.70
6376	NYSE	SUP	Fri, Sep 22, 2017	16.10	16.35	15.90	16.30
6375	NYSE	SUP	Thu, Sep 21, 2017	16.10	16.30	15.75	16.05
6374	NYSE	SUP	Wed, Sep 20, 2017	15.60	16.05	15.55	16.00
6373	NYSE	SUP	Tue, Sep 19, 2017	15.70	15.80	15.40	15.55
6372	NYSE	SUP	Mon, Sep 18, 2017	15.70	15.76	15.45	15.70
6371	NYSE	SUP	Fri, Sep 15, 2017	15.40	15.65	15.20	15.65
6370	NYSE	SUP	Thu, Sep 14, 2017	15.50	15.70	15.00	15.35
6369	NYSE	SUP	Wed, Sep 13, 2017	14.90	15.55	14.86	15.55
6368	NYSE	SUP	Tue, Sep 12, 2017	14.95	15.25	14.88	14.95
6367	NYSE	SUP	Mon, Sep 11, 2017	14.65	15.10	14.65	14.85
6366	NYSE	SUP	Fri, Sep 8, 2017	14.65	14.90	14.45	14.60
6365	NYSE	SUP	Thu, Sep 7, 2017	14.90	15.15	14.60	14.70
6364	NYSE	SUP	Wed, Sep 6, 2017	14.80	15.05	14.60	14.80
6363	NYSE	SUP	Tue, Sep 5, 2017	14.75	15.10	14.55	14.70
6362	NYSE	SUP	Fri, Sep 1, 2017	14.70	14.87	14.65	14.70
6361	NYSE	SUP	Thu, Aug 31, 2017	14.45	14.90	14.45	14.65
6360	NYSE	SUP	Wed, Aug 30, 2017	14.35	14.50	14.13	14.45
6359	NYSE	SUP	Tue, Aug 29, 2017	14.75	14.90	14.05	14.35
6358	NYSE	SUP	Mon, Aug 28, 2017	14.95	15.10	14.80	14.95
6357	NYSE	SUP	Fri, Aug 25, 2017	14.80	14.90	14.48	14.90
6356	NYSE	SUP	Thu, Aug 24, 2017	14.75	15.25	14.70	14.70
6355	NYSE	SUP	Wed, Aug 23, 2017	14.35	14.70	14.35	14.50
6354	NYSE	SUP	Tue, Aug 22, 2017	14.25	14.55	14.25	14.40
6353	NYSE	SUP	Mon, Aug 21, 2017	14.30	14.40	14.10	14.20
6352	NYSE	SUP	Fri, Aug 18, 2017	14.10	14.50	14.00	14.35
6351	NYSE	SUP	Thu, Aug 17, 2017	14.55	14.85	14.20	14.25
6350	NYSE	SUP	Wed, Aug 16, 2017	15.10	15.25	14.50	14.55
6349	NYSE	SUP	Tue, Aug 15, 2017	15.95	16.40	14.90	15.10
6348	NYSE	SUP	Mon, Aug 14, 2017	16.15	16.21	15.60	15.75
6347	NYSE	SUP	Fri, Aug 11, 2017	15.30	16.25	15.15	16.10
6346	NYSE	SUP	Thu, Aug 10, 2017	15.35	15.60	15.20	15.45
6345	NYSE	SUP	Wed, Aug 9, 2017	16.30	16.50	15.08	15.35
6344	NYSE	SUP	Tue, Aug 8, 2017	16.95	17.25	15.78	15.85
6343	NYSE	SUP	Mon, Aug 7, 2017	17.75	17.80	16.50	17.05
6342	NYSE	SUP	Fri, Aug 4, 2017	18.95	19.46	17.80	17.90
6341	NYSE	SUP	Thu, Aug 3, 2017	19.50	19.60	19.00	19.15
6340	NYSE	SUP	Wed, Aug 2, 2017	19.45	19.55	19.15	19.35
6339	NYSE	SUP	Tue, Aug 1, 2017	19.50	19.58	19.13	19.40
6338	NYSE	SUP	Mon, Jul 31, 2017	20.55	20.55	19.55	19.55
6337	NYSE	SUP	Fri, Jul 28, 2017	20.40	20.65	20.15	20.45
6336	NYSE	SUP	Thu, Jul 27, 2017	20.50	20.65	20.15	20.55
6335	NYSE	SUP	Wed, Jul 26, 2017	20.35	20.45	20.05	20.35
6334	NYSE	SUP	Tue, Jul 25, 2017	19.80	20.63	19.80	20.30
6333	NYSE	SUP	Mon, Jul 24, 2017	20.05	20.15	19.50	19.70
6332	NYSE	SUP	Fri, Jul 21, 2017	20.55	20.55	19.75	20.10
6331	NYSE	SUP	Thu, Jul 20, 2017	20.65	20.75	20.35	20.45
6330	NYSE	SUP	Wed, Jul 19, 2017	20.50	20.95	20.35	20.70
6329	NYSE	SUP	Tue, Jul 18, 2017	20.35	20.40	19.80	20.40
6328	NYSE	SUP	Mon, Jul 17, 2017	20.10	20.50	19.98	20.40
6327	NYSE	SUP	Fri, Jul 14, 2017	20.05	20.20	19.85	20.10
6326	NYSE	SUP	Thu, Jul 13, 2017	19.80	20.20	19.65	20.10
6325	NYSE	SUP	Wed, Jul 12, 2017	19.85	20.10	19.80	19.90
6324	NYSE	SUP	Tue, Jul 11, 2017	19.30	19.75	19.25	19.70
6323	NYSE	SUP	Mon, Jul 10, 2017	19.45	19.50	19.15	19.25
6322	NYSE	SUP	Fri, Jul 7, 2017	19.15	19.60	19.00	19.55
6321	NYSE	SUP	Thu, Jul 6, 2017	19.45	19.60	19.00	19.10
6320	NYSE	SUP	Wed, Jul 5, 2017	20.00	20.13	19.20	19.60
6319	NYSE	SUP	Mon, Jul 3, 2017	20.60	20.90	20.05	20.05
6318	NYSE	SUP	Fri, Jun 30, 2017	20.20	20.55	20.00	20.55
6317	NYSE	SUP	Thu, Jun 29, 2017	20.15	20.45	20.00	20.11
6316	NYSE	SUP	Wed, Jun 28, 2017	19.85	20.23	19.80	20.10
6315	NYSE	SUP	Tue, Jun 27, 2017	19.70	20.10	19.40	19.70
6314	NYSE	SUP	Mon, Jun 26, 2017	19.45	19.98	19.39	19.70
6313	NYSE	SUP	Fri, Jun 23, 2017	19.05	19.60	18.95	19.55
6312	NYSE	SUP	Thu, Jun 22, 2017	19.00	19.35	18.75	19.10
6311	NYSE	SUP	Wed, Jun 21, 2017	19.45	19.45	18.78	19.05
6310	NYSE	SUP	Tue, Jun 20, 2017	19.40	19.46	19.30	19.35
6309	NYSE	SUP	Mon, Jun 19, 2017	19.40	19.55	19.20	19.55
6308	NYSE	SUP	Fri, Jun 16, 2017	19.30	19.45	19.03	19.25
6307	NYSE	SUP	Thu, Jun 15, 2017	19.65	19.90	19.30	19.55
6306	NYSE	SUP	Wed, Jun 14, 2017	19.90	20.00	19.65	19.90
6305	NYSE	SUP	Tue, Jun 13, 2017	20.45	20.50	19.80	19.90
6304	NYSE	SUP	Mon, Jun 12, 2017	19.85	20.70	19.85	20.45
6303	NYSE	SUP	Fri, Jun 9, 2017	19.35	19.80	19.15	19.80
6302	NYSE	SUP	Thu, Jun 8, 2017	19.45	19.55	19.13	19.35
6301	NYSE	SUP	Wed, Jun 7, 2017	19.40	20.00	19.25	19.45
6300	NYSE	SUP	Tue, Jun 6, 2017	19.40	19.65	19.15	19.40
6299	NYSE	SUP	Mon, Jun 5, 2017	20.05	20.05	19.45	19.50
6298	NYSE	SUP	Fri, Jun 2, 2017	19.85	20.50	19.75	20.05
6297	NYSE	SUP	Thu, Jun 1, 2017	19.60	20.00	19.40	19.85
6296	NYSE	SUP	Wed, May 31, 2017	19.70	19.70	19.10	19.50
6295	NYSE	SUP	Tue, May 30, 2017	19.40	19.60	19.20	19.50
6294	NYSE	SUP	Fri, May 26, 2017	18.90	19.40	18.75	19.35
6293	NYSE	SUP	Thu, May 25, 2017	18.90	19.15	18.70	19.00
6292	NYSE	SUP	Wed, May 24, 2017	18.90	18.93	18.60	18.70
6291	NYSE	SUP	Tue, May 23, 2017	19.10	19.10	18.75	18.80
6290	NYSE	SUP	Mon, May 22, 2017	18.60	19.10	18.60	19.05
6289	NYSE	SUP	Fri, May 19, 2017	19.00	19.25	18.58	18.65
6288	NYSE	SUP	Thu, May 18, 2017	19.05	19.10	18.75	19.00
6287	NYSE	SUP	Wed, May 17, 2017	19.40	19.50	18.90	18.95
6286	NYSE	SUP	Tue, May 16, 2017	19.70	19.75	19.40	19.55
6285	NYSE	SUP	Mon, May 15, 2017	19.70	19.80	19.50	19.55
6284	NYSE	SUP	Fri, May 12, 2017	19.35	19.68	19.10	19.50
6283	NYSE	SUP	Thu, May 11, 2017	19.25	19.60	19.00	19.35
6282	NYSE	SUP	Wed, May 10, 2017	19.50	19.63	19.25	19.40
6281	NYSE	SUP	Tue, May 9, 2017	20.00	20.08	19.50	19.60
6280	NYSE	SUP	Mon, May 8, 2017	20.00	20.10	19.50	20.00
6279	NYSE	SUP	Fri, May 5, 2017	20.20	20.30	19.75	20.05
6278	NYSE	SUP	Thu, May 4, 2017	20.65	20.65	20.00	20.20
6277	NYSE	SUP	Wed, May 3, 2017	20.85	21.18	20.50	20.60
6276	NYSE	SUP	Tue, May 2, 2017	21.85	21.90	20.93	21.05
6275	NYSE	SUP	Mon, May 1, 2017	21.90	22.50	21.30	21.85
6274	NYSE	SUP	Fri, Apr 28, 2017	22.30	22.30	21.50	21.75
6273	NYSE	SUP	Thu, Apr 27, 2017	21.30	22.85	21.25	22.30
6272	NYSE	SUP	Wed, Apr 26, 2017	23.35	23.35	21.15	21.35
6271	NYSE	SUP	Tue, Apr 25, 2017	24.80	24.85	24.45	24.75
6270	NYSE	SUP	Mon, Apr 24, 2017	24.40	24.65	23.96	24.50
6269	NYSE	SUP	Fri, Apr 21, 2017	24.40	24.40	23.70	23.90
6268	NYSE	SUP	Thu, Apr 20, 2017	24.00	24.60	23.85	24.40
6267	NYSE	SUP	Wed, Apr 19, 2017	23.75	24.05	23.60	23.80
6266	NYSE	SUP	Tue, Apr 18, 2017	23.40	23.70	23.20	23.50
6265	NYSE	SUP	Mon, Apr 17, 2017	23.30	23.65	23.15	23.60
6264	NYSE	SUP	Thu, Apr 13, 2017	23.30	23.50	23.05	23.20
6263	NYSE	SUP	Wed, Apr 12, 2017	23.70	23.75	23.30	23.40
6262	NYSE	SUP	Tue, Apr 11, 2017	23.60	23.90	23.45	23.75
6261	NYSE	SUP	Mon, Apr 10, 2017	22.95	23.75	22.85	23.65
6260	NYSE	SUP	Fri, Apr 7, 2017	22.90	23.10	22.75	22.90
6259	NYSE	SUP	Thu, Apr 6, 2017	22.85	23.05	22.55	23.05
6258	NYSE	SUP	Wed, Apr 5, 2017	23.55	23.60	22.65	22.80
6257	NYSE	SUP	Tue, Apr 4, 2017	24.15	24.20	23.05	23.35
6256	NYSE	SUP	Mon, Apr 3, 2017	25.40	25.40	24.00	24.30
6255	NYSE	SUP	Fri, Mar 31, 2017	25.15	25.50	24.95	25.35
6254	NYSE	SUP	Thu, Mar 30, 2017	25.10	25.90	24.90	25.17
6253	NYSE	SUP	Wed, Mar 29, 2017	25.30	25.55	25.00	25.10
6252	NYSE	SUP	Tue, Mar 28, 2017	25.40	25.70	25.10	25.35
6251	NYSE	SUP	Mon, Mar 27, 2017	25.55	25.65	25.35	25.45
6250	NYSE	SUP	Fri, Mar 24, 2017	26.10	26.35	25.65	25.75
6249	NYSE	SUP	Thu, Mar 23, 2017	26.05	27.10	25.15	25.60
6248	NYSE	SUP	Wed, Mar 22, 2017	24.90	25.25	24.80	25.00
6247	NYSE	SUP	Tue, Mar 21, 2017	25.90	25.90	25.04	25.05
6246	NYSE	SUP	Mon, Mar 20, 2017	25.60	26.15	25.50	25.75
6245	NYSE	SUP	Fri, Mar 17, 2017	26.20	26.25	25.60	25.65
6244	NYSE	SUP	Thu, Mar 16, 2017	26.20	26.45	25.98	26.10
6243	NYSE	SUP	Wed, Mar 15, 2017	25.90	26.25	25.85	26.15
6242	NYSE	SUP	Tue, Mar 14, 2017	25.65	26.15	25.35	25.70
6241	NYSE	SUP	Mon, Mar 13, 2017	25.75	26.15	25.55	25.85
6240	NYSE	SUP	Fri, Mar 10, 2017	25.60	25.90	25.30	25.75
6239	NYSE	SUP	Thu, Mar 9, 2017	25.95	26.20	25.40	25.50
6238	NYSE	SUP	Wed, Mar 8, 2017	26.35	26.78	25.98	26.00
6237	NYSE	SUP	Tue, Mar 7, 2017	26.10	26.40	26.03	26.35
6236	NYSE	SUP	Mon, Mar 6, 2017	26.10	26.40	25.85	26.10
6235	NYSE	SUP	Fri, Mar 3, 2017	25.65	26.30	24.95	26.25
6234	NYSE	SUP	Thu, Mar 2, 2017	25.85	27.39	25.30	25.65
6233	NYSE	SUP	Wed, Mar 1, 2017	22.75	24.05	22.75	23.90
6232	NYSE	SUP	Tue, Feb 28, 2017	23.15	23.25	22.35	22.40
6231	NYSE	SUP	Mon, Feb 27, 2017	23.55	23.65	23.10	23.45
6230	NYSE	SUP	Fri, Feb 24, 2017	23.00	23.63	22.93	23.55
6229	NYSE	SUP	Thu, Feb 23, 2017	23.60	23.75	23.20	23.35
6228	NYSE	SUP	Wed, Feb 22, 2017	23.65	23.65	23.45	23.60
6227	NYSE	SUP	Tue, Feb 21, 2017	23.00	23.85	23.00	23.85
6226	NYSE	SUP	Fri, Feb 17, 2017	22.95	23.15	22.75	23.00
6225	NYSE	SUP	Thu, Feb 16, 2017	23.35	23.80	22.85	23.05
6224	NYSE	SUP	Wed, Feb 15, 2017	22.95	23.45	22.80	23.45
6223	NYSE	SUP	Tue, Feb 14, 2017	23.80	23.80	22.85	22.95
6222	NYSE	SUP	Mon, Feb 13, 2017	23.85	24.20	23.70	23.85
6221	NYSE	SUP	Fri, Feb 10, 2017	23.10	23.85	22.90	23.75
6220	NYSE	SUP	Thu, Feb 9, 2017	22.35	23.10	22.35	23.05
6219	NYSE	SUP	Wed, Feb 8, 2017	22.25	22.60	21.90	22.50
6218	NYSE	SUP	Tue, Feb 7, 2017	22.75	22.80	22.38	22.40
6217	NYSE	SUP	Mon, Feb 6, 2017	23.00	23.15	22.60	22.65
6216	NYSE	SUP	Fri, Feb 3, 2017	23.45	23.45	22.93	23.15
6215	NYSE	SUP	Thu, Feb 2, 2017	23.10	23.40	22.80	23.25
6214	NYSE	SUP	Wed, Feb 1, 2017	23.30	23.55	22.80	23.15
6213	NYSE	SUP	Tue, Jan 31, 2017	22.90	23.30	22.73	23.05
6212	NYSE	SUP	Mon, Jan 30, 2017	23.60	23.63	22.90	22.90
6211	NYSE	SUP	Fri, Jan 27, 2017	23.95	23.95	23.60	23.80
6210	NYSE	SUP	Thu, Jan 26, 2017	24.50	24.55	23.80	23.85
6209	NYSE	SUP	Wed, Jan 25, 2017	24.55	24.85	24.38	24.50
6208	NYSE	SUP	Tue, Jan 24, 2017	23.65	24.40	23.55	24.35
6207	NYSE	SUP	Mon, Jan 23, 2017	23.45	23.75	23.30	23.50
6206	NYSE	SUP	Fri, Jan 20, 2017	23.65	23.95	23.40	23.50
6205	NYSE	SUP	Thu, Jan 19, 2017	24.65	24.85	23.55	23.65
6204	NYSE	SUP	Wed, Jan 18, 2017	24.45	24.65	24.30	24.55
6203	NYSE	SUP	Tue, Jan 17, 2017	24.35	24.60	24.20	24.40
6202	NYSE	SUP	Fri, Jan 13, 2017	24.40	24.80	24.25	24.45
6201	NYSE	SUP	Thu, Jan 12, 2017	25.10	25.10	23.95	24.20
6200	NYSE	SUP	Wed, Jan 11, 2017	25.80	25.90	25.00	25.10
6199	NYSE	SUP	Tue, Jan 10, 2017	25.85	26.20	25.65	26.00
6198	NYSE	SUP	Mon, Jan 9, 2017	26.15	26.15	25.60	25.85
6197	NYSE	SUP	Fri, Jan 6, 2017	26.80	26.80	26.30	26.40
6196	NYSE	SUP	Thu, Jan 5, 2017	27.35	27.35	26.55	26.60
6195	NYSE	SUP	Wed, Jan 4, 2017	26.50	27.40	26.40	27.35
6194	NYSE	SUP	Tue, Jan 3, 2017	26.10	26.50	26.03	26.25
6193	NYSE	SUP	Fri, Dec 30, 2016	27.10	27.30	26.20	26.35
6192	NYSE	SUP	Thu, Dec 29, 2016	26.85	27.20	26.80	27.05
6191	NYSE	SUP	Wed, Dec 28, 2016	26.80	27.00	26.75	26.95
6190	NYSE	SUP	Tue, Dec 27, 2016	26.80	27.30	26.75	26.80
6189	NYSE	SUP	Fri, Dec 23, 2016	26.75	27.00	26.75	26.85
6188	NYSE	SUP	Thu, Dec 22, 2016	26.95	27.00	26.65	26.75
6187	NYSE	SUP	Wed, Dec 21, 2016	27.10	27.30	26.85	27.05
6186	NYSE	SUP	Tue, Dec 20, 2016	26.80	27.05	26.55	27.05
6185	NYSE	SUP	Mon, Dec 19, 2016	26.90	27.10	26.75	26.90
6184	NYSE	SUP	Fri, Dec 16, 2016	27.10	27.35	26.75	27.10
6183	NYSE	SUP	Thu, Dec 15, 2016	26.80	27.35	26.70	26.95
6182	NYSE	SUP	Wed, Dec 14, 2016	27.00	27.10	26.70	26.80
6181	NYSE	SUP	Tue, Dec 13, 2016	27.20	27.45	27.10	27.25
6180	NYSE	SUP	Mon, Dec 12, 2016	27.20	27.25	26.70	27.05
6179	NYSE	SUP	Fri, Dec 9, 2016	27.25	27.45	26.85	27.40
6178	NYSE	SUP	Thu, Dec 8, 2016	26.55	27.15	26.38	27.10
6177	NYSE	SUP	Wed, Dec 7, 2016	26.10	26.70	26.10	26.60
6176	NYSE	SUP	Tue, Dec 6, 2016	25.55	26.25	25.30	26.20
6175	NYSE	SUP	Mon, Dec 5, 2016	24.85	25.70	24.80	25.55
6174	NYSE	SUP	Fri, Dec 2, 2016	25.15	25.25	24.65	24.70
6173	NYSE	SUP	Thu, Dec 1, 2016	25.30	25.55	25.00	25.25
6172	NYSE	SUP	Wed, Nov 30, 2016	25.50	25.85	25.10	25.15
6171	NYSE	SUP	Tue, Nov 29, 2016	25.45	25.50	25.20	25.30
6170	NYSE	SUP	Mon, Nov 28, 2016	25.40	25.50	25.30	25.35
6169	NYSE	SUP	Fri, Nov 25, 2016	25.30	25.60	25.30	25.60
6168	NYSE	SUP	Wed, Nov 23, 2016	25.30	25.65	25.10	25.40
6167	NYSE	SUP	Tue, Nov 22, 2016	25.10	25.40	25.10	25.40
6166	NYSE	SUP	Mon, Nov 21, 2016	25.40	25.40	25.00	25.10
6165	NYSE	SUP	Fri, Nov 18, 2016	25.50	25.65	25.20	25.25
6164	NYSE	SUP	Thu, Nov 17, 2016	25.20	25.50	25.00	25.45
6163	NYSE	SUP	Wed, Nov 16, 2016	24.75	25.10	24.70	25.10
6162	NYSE	SUP	Tue, Nov 15, 2016	24.40	25.10	24.40	24.95
6161	NYSE	SUP	Mon, Nov 14, 2016	25.40	25.70	24.30	24.45
6160	NYSE	SUP	Fri, Nov 11, 2016	24.70	25.40	24.50	25.30
6159	NYSE	SUP	Thu, Nov 10, 2016	23.65	24.65	23.25	24.50
6158	NYSE	SUP	Wed, Nov 9, 2016	23.35	23.65	22.85	23.40
6157	NYSE	SUP	Tue, Nov 8, 2016	23.50	23.85	23.05	23.70
6156	NYSE	SUP	Mon, Nov 7, 2016	23.35	23.65	23.10	23.50
6155	NYSE	SUP	Fri, Nov 4, 2016	22.75	23.18	22.55	22.95
6154	NYSE	SUP	Thu, Nov 3, 2016	22.90	23.05	22.45	22.55
6153	NYSE	SUP	Wed, Nov 2, 2016	23.50	23.50	22.65	22.70
6152	NYSE	SUP	Tue, Nov 1, 2016	24.35	24.65	23.38	23.50
6151	NYSE	SUP	Mon, Oct 31, 2016	24.95	25.50	24.40	24.50
6150	NYSE	SUP	Fri, Oct 28, 2016	24.39	25.68	24.23	25.05
6149	NYSE	SUP	Thu, Oct 27, 2016	27.11	27.30	24.17	24.70
6148	NYSE	SUP	Wed, Oct 26, 2016	27.94	28.82	27.94	28.24
6147	NYSE	SUP	Tue, Oct 25, 2016	28.00	28.30	27.80	27.98
6146	NYSE	SUP	Mon, Oct 24, 2016	27.60	28.18	27.52	28.14
6145	NYSE	SUP	Fri, Oct 21, 2016	27.07	27.55	26.90	27.49
6144	NYSE	SUP	Thu, Oct 20, 2016	27.47	27.74	27.31	27.33
6143	NYSE	SUP	Wed, Oct 19, 2016	27.20	27.61	26.80	27.54
6142	NYSE	SUP	Tue, Oct 18, 2016	28.30	28.30	27.23	27.26
6141	NYSE	SUP	Mon, Oct 17, 2016	28.16	28.46	27.88	27.97
6140	NYSE	SUP	Fri, Oct 14, 2016	28.60	28.93	28.33	28.34
6139	NYSE	SUP	Thu, Oct 13, 2016	28.74	28.74	28.33	28.59
6138	NYSE	SUP	Wed, Oct 12, 2016	28.89	29.33	28.88	29.05
6137	NYSE	SUP	Tue, Oct 11, 2016	29.72	29.72	28.84	28.93
6136	NYSE	SUP	Mon, Oct 10, 2016	29.98	30.12	29.79	29.80
6135	NYSE	SUP	Fri, Oct 7, 2016	29.61	29.89	29.32	29.79
6134	NYSE	SUP	Thu, Oct 6, 2016	29.40	29.62	29.22	29.61
6133	NYSE	SUP	Wed, Oct 5, 2016	29.21	29.68	29.12	29.42
6132	NYSE	SUP	Tue, Oct 4, 2016	29.06	29.39	28.65	29.14
6131	NYSE	SUP	Mon, Oct 3, 2016	28.93	29.12	28.67	29.06
6130	NYSE	SUP	Fri, Sep 30, 2016	28.91	29.36	28.50	29.16
6129	NYSE	SUP	Thu, Sep 29, 2016	29.25	29.25	28.68	28.69
6128	NYSE	SUP	Wed, Sep 28, 2016	29.14	29.40	29.11	29.38
6127	NYSE	SUP	Tue, Sep 27, 2016	28.98	29.16	28.79	29.07
6126	NYSE	SUP	Mon, Sep 26, 2016	29.31	29.45	28.91	28.93
6125	NYSE	SUP	Fri, Sep 23, 2016	29.65	29.66	29.31	29.45
6124	NYSE	SUP	Thu, Sep 22, 2016	29.31	29.80	29.21	29.80
6123	NYSE	SUP	Wed, Sep 21, 2016	29.01	29.30	28.93	29.20
6122	NYSE	SUP	Tue, Sep 20, 2016	29.27	29.56	28.63	28.84
6121	NYSE	SUP	Mon, Sep 19, 2016	29.17	29.56	28.91	29.04
6120	NYSE	SUP	Fri, Sep 16, 2016	29.22	29.26	28.90	28.99
6119	NYSE	SUP	Thu, Sep 15, 2016	28.93	29.36	28.83	29.33
6118	NYSE	SUP	Wed, Sep 14, 2016	28.88	29.02	28.74	28.85
6117	NYSE	SUP	Tue, Sep 13, 2016	29.10	29.42	28.85	28.97
6116	NYSE	SUP	Mon, Sep 12, 2016	29.07	29.56	28.82	29.46
6115	NYSE	SUP	Fri, Sep 9, 2016	29.92	30.06	29.33	29.35
6114	NYSE	SUP	Thu, Sep 8, 2016	30.39	30.50	30.23	30.41
6113	NYSE	SUP	Wed, Sep 7, 2016	30.18	30.50	30.05	30.46
6112	NYSE	SUP	Tue, Sep 6, 2016	29.77	30.12	29.72	30.11
6111	NYSE	SUP	Fri, Sep 2, 2016	29.47	29.80	29.45	29.77
6110	NYSE	SUP	Thu, Sep 1, 2016	29.04	29.36	28.94	29.36
6109	NYSE	SUP	Wed, Aug 31, 2016	28.94	29.41	28.78	29.11
6108	NYSE	SUP	Tue, Aug 30, 2016	28.81	29.01	28.76	28.92
6107	NYSE	SUP	Mon, Aug 29, 2016	28.82	29.01	28.68	28.87
6106	NYSE	SUP	Fri, Aug 26, 2016	28.83	29.02	28.73	28.83
6105	NYSE	SUP	Thu, Aug 25, 2016	28.55	28.83	28.48	28.82
6104	NYSE	SUP	Wed, Aug 24, 2016	28.65	28.72	28.60	28.68
6103	NYSE	SUP	Tue, Aug 23, 2016	28.51	28.76	28.26	28.63
6102	NYSE	SUP	Mon, Aug 22, 2016	27.97	28.45	27.86	28.44
6101	NYSE	SUP	Fri, Aug 19, 2016	28.05	28.12	27.85	28.06
6100	NYSE	SUP	Thu, Aug 18, 2016	28.28	28.41	28.00	28.18
6099	NYSE	SUP	Wed, Aug 17, 2016	28.50	28.50	27.95	28.35
6098	NYSE	SUP	Tue, Aug 16, 2016	28.93	28.96	28.56	28.58
6097	NYSE	SUP	Mon, Aug 15, 2016	28.85	29.07	28.80	29.03
6096	NYSE	SUP	Fri, Aug 12, 2016	28.98	29.04	28.63	28.79
6095	NYSE	SUP	Thu, Aug 11, 2016	29.16	29.41	28.94	29.05
6094	NYSE	SUP	Wed, Aug 10, 2016	29.26	29.35	28.73	29.01
6093	NYSE	SUP	Tue, Aug 9, 2016	29.52	29.66	29.20	29.25
6092	NYSE	SUP	Mon, Aug 8, 2016	29.45	29.65	29.34	29.55
6091	NYSE	SUP	Fri, Aug 5, 2016	29.33	29.71	29.21	29.33
6090	NYSE	SUP	Thu, Aug 4, 2016	29.26	29.78	29.13	29.16
6089	NYSE	SUP	Wed, Aug 3, 2016	29.30	29.33	28.92	29.19
6088	NYSE	SUP	Tue, Aug 2, 2016	30.11	30.20	29.28	29.33
6087	NYSE	SUP	Mon, Aug 1, 2016	30.66	30.72	29.94	30.21
6086	NYSE	SUP	Fri, Jul 29, 2016	30.08	30.74	30.08	30.56
6085	NYSE	SUP	Thu, Jul 28, 2016	31.05	31.05	29.78	30.16
6084	NYSE	SUP	Wed, Jul 27, 2016	30.47	32.12	30.25	31.30
6083	NYSE	SUP	Tue, Jul 26, 2016	29.54	30.59	29.49	30.22
6082	NYSE	SUP	Mon, Jul 25, 2016	29.05	29.68	29.05	29.48
6081	NYSE	SUP	Fri, Jul 22, 2016	29.28	29.28	29.08	29.11
6080	NYSE	SUP	Thu, Jul 21, 2016	29.00	29.35	28.93	29.29
6079	NYSE	SUP	Wed, Jul 20, 2016	28.88	29.16	28.80	29.00
6078	NYSE	SUP	Tue, Jul 19, 2016	28.71	29.03	28.70	28.88
6077	NYSE	SUP	Mon, Jul 18, 2016	28.63	28.91	28.46	28.81
6076	NYSE	SUP	Fri, Jul 15, 2016	28.28	28.69	28.18	28.64
6075	NYSE	SUP	Thu, Jul 14, 2016	28.07	28.34	27.87	28.19
6074	NYSE	SUP	Wed, Jul 13, 2016	28.70	28.78	27.23	27.81
6073	NYSE	SUP	Tue, Jul 12, 2016	28.97	29.67	28.97	29.61
6072	NYSE	SUP	Mon, Jul 11, 2016	28.15	28.80	28.15	28.66
6071	NYSE	SUP	Fri, Jul 8, 2016	27.72	28.06	27.70	28.04
6070	NYSE	SUP	Thu, Jul 7, 2016	27.25	27.57	27.19	27.55
6069	NYSE	SUP	Wed, Jul 6, 2016	26.95	27.31	26.84	27.22
6068	NYSE	SUP	Tue, Jul 5, 2016	27.25	27.25	26.81	27.09
6067	NYSE	SUP	Fri, Jul 1, 2016	26.94	27.50	26.94	27.49
6066	NYSE	SUP	Thu, Jun 30, 2016	26.19	26.78	26.04	26.78
6065	NYSE	SUP	Wed, Jun 29, 2016	26.11	26.24	25.87	26.01
6064	NYSE	SUP	Tue, Jun 28, 2016	25.71	26.13	25.54	25.91
6063	NYSE	SUP	Mon, Jun 27, 2016	25.55	25.60	24.76	25.19
6062	NYSE	SUP	Fri, Jun 24, 2016	26.87	26.87	25.76	25.86
6061	NYSE	SUP	Thu, Jun 23, 2016	27.60	27.71	27.35	27.56
6060	NYSE	SUP	Wed, Jun 22, 2016	27.33	27.60	27.07	27.27
6059	NYSE	SUP	Tue, Jun 21, 2016	27.60	27.65	27.26	27.43
6058	NYSE	SUP	Mon, Jun 20, 2016	27.29	27.85	27.15	27.51
6057	NYSE	SUP	Fri, Jun 17, 2016	26.90	27.16	26.71	27.04
6056	NYSE	SUP	Thu, Jun 16, 2016	27.14	27.22	26.78	26.99
6055	NYSE	SUP	Wed, Jun 15, 2016	27.30	27.66	27.11	27.37
6054	NYSE	SUP	Tue, Jun 14, 2016	27.38	27.45	27.05	27.16
6053	NYSE	SUP	Mon, Jun 13, 2016	27.54	27.54	27.06	27.26
6052	NYSE	SUP	Fri, Jun 10, 2016	27.64	27.71	27.43	27.65
6051	NYSE	SUP	Thu, Jun 9, 2016	27.56	27.90	27.28	27.84
6050	NYSE	SUP	Wed, Jun 8, 2016	27.61	27.69	27.47	27.62
6049	NYSE	SUP	Tue, Jun 7, 2016	27.23	27.62	27.12	27.45
6048	NYSE	SUP	Mon, Jun 6, 2016	27.14	27.23	26.90	27.14
6047	NYSE	SUP	Fri, Jun 3, 2016	27.40	27.40	26.81	27.00
6046	NYSE	SUP	Thu, Jun 2, 2016	27.08	27.43	26.96	27.41
6045	NYSE	SUP	Wed, Jun 1, 2016	27.07	27.16	26.69	27.11
6044	NYSE	SUP	Tue, May 31, 2016	26.65	27.50	26.60	27.14
6043	NYSE	SUP	Fri, May 27, 2016	26.49	26.64	26.38	26.60
6042	NYSE	SUP	Thu, May 26, 2016	26.85	26.85	26.48	26.48
6041	NYSE	SUP	Wed, May 25, 2016	26.55	26.94	26.55	26.71
6040	NYSE	SUP	Tue, May 24, 2016	26.12	26.46	25.94	26.37
6039	NYSE	SUP	Mon, May 23, 2016	25.78	25.98	25.54	25.91
6038	NYSE	SUP	Fri, May 20, 2016	25.68	25.88	25.46	25.86
6037	NYSE	SUP	Thu, May 19, 2016	25.61	25.80	25.24	25.54
6036	NYSE	SUP	Wed, May 18, 2016	25.56	26.15	25.49	25.72
6035	NYSE	SUP	Tue, May 17, 2016	26.27	26.34	25.43	25.59
6034	NYSE	SUP	Mon, May 16, 2016	26.18	26.52	26.18	26.39
6033	NYSE	SUP	Fri, May 13, 2016	26.25	26.69	26.12	26.14
6032	NYSE	SUP	Thu, May 12, 2016	26.47	26.61	26.22	26.29
6031	NYSE	SUP	Wed, May 11, 2016	26.60	26.73	26.26	26.47
6030	NYSE	SUP	Tue, May 10, 2016	26.41	26.82	26.26	26.69
6029	NYSE	SUP	Mon, May 9, 2016	26.41	26.48	26.12	26.18
6028	NYSE	SUP	Fri, May 6, 2016	26.02	26.52	26.01	26.50
6027	NYSE	SUP	Thu, May 5, 2016	26.18	26.32	25.90	26.02
6026	NYSE	SUP	Wed, May 4, 2016	25.76	26.25	25.69	26.07
6025	NYSE	SUP	Tue, May 3, 2016	26.26	26.50	25.69	25.99
6024	NYSE	SUP	Mon, May 2, 2016	26.22	26.58	25.81	26.45
6023	NYSE	SUP	Fri, Apr 29, 2016	25.67	26.13	25.37	26.12
6022	NYSE	SUP	Thu, Apr 28, 2016	26.02	26.14	25.57	25.62
6021	NYSE	SUP	Wed, Apr 27, 2016	25.96	26.50	25.26	26.12
6020	NYSE	SUP	Tue, Apr 26, 2016	25.42	25.60	25.26	25.45
6019	NYSE	SUP	Mon, Apr 25, 2016	25.00	25.27	24.68	25.27
6018	NYSE	SUP	Fri, Apr 22, 2016	25.00	25.12	24.91	25.07
6017	NYSE	SUP	Thu, Apr 21, 2016	25.44	25.48	24.88	25.12
6016	NYSE	SUP	Wed, Apr 20, 2016	25.35	25.95	25.16	25.16
6015	NYSE	SUP	Tue, Apr 19, 2016	22.96	25.39	22.96	25.35
6014	NYSE	SUP	Mon, Apr 18, 2016	22.70	22.79	22.40	22.48
6013	NYSE	SUP	Fri, Apr 15, 2016	22.80	22.88	22.68	22.71
6012	NYSE	SUP	Thu, Apr 14, 2016	22.76	22.85	22.50	22.79
6011	NYSE	SUP	Wed, Apr 13, 2016	22.36	22.71	22.32	22.70
6010	NYSE	SUP	Tue, Apr 12, 2016	22.01	22.50	22.01	22.21
6009	NYSE	SUP	Mon, Apr 11, 2016	22.00	22.17	21.78	22.01
6008	NYSE	SUP	Fri, Apr 8, 2016	21.65	21.99	21.60	21.84
6007	NYSE	SUP	Thu, Apr 7, 2016	21.92	22.00	21.53	21.65
6006	NYSE	SUP	Wed, Apr 6, 2016	21.98	22.30	21.67	22.11
6005	NYSE	SUP	Tue, Apr 5, 2016	21.93	21.93	21.93	21.88
6004	NYSE	SUP	Mon, Apr 4, 2016	22.18	22.25	21.85	21.93
6003	NYSE	SUP	Fri, Apr 1, 2016	21.98	22.08	21.62	21.94
6002	NYSE	SUP	Thu, Mar 31, 2016	22.40	22.56	22.07	22.08
6001	NYSE	SUP	Wed, Mar 30, 2016	22.51	22.63	22.34	22.46
6000	NYSE	SUP	Tue, Mar 29, 2016	22.20	22.65	22.15	22.55
5999	NYSE	SUP	Mon, Mar 28, 2016	22.25	22.29	21.90	22.14
5998	NYSE	SUP	Thu, Mar 24, 2016	22.02	22.02	22.02	22.16
5997	NYSE	SUP	Wed, Mar 23, 2016	22.32	22.40	22.02	22.02
5996	NYSE	SUP	Tue, Mar 22, 2016	22.17	22.36	22.17	22.32
5995	NYSE	SUP	Mon, Mar 21, 2016	22.28	22.39	22.28	22.35
5994	NYSE	SUP	Fri, Mar 18, 2016	22.48	22.59	22.19	22.27
5993	NYSE	SUP	Thu, Mar 17, 2016	22.25	22.59	22.09	22.39
5992	NYSE	SUP	Wed, Mar 16, 2016	21.75	22.28	21.71	22.25
5991	NYSE	SUP	Tue, Mar 15, 2016	22.04	22.04	22.04	21.79
5990	NYSE	SUP	Mon, Mar 14, 2016	22.04	22.31	21.97	22.04
5989	NYSE	SUP	Fri, Mar 11, 2016	21.94	22.10	21.83	22.02
5988	NYSE	SUP	Thu, Mar 10, 2016	22.00	22.05	21.48	21.75
5987	NYSE	SUP	Wed, Mar 9, 2016	21.87	21.87	21.87	21.99
5986	NYSE	SUP	Tue, Mar 8, 2016	22.82	22.82	22.39	21.87
5985	NYSE	SUP	Mon, Mar 7, 2016	21.55	23.43	21.38	22.82
5984	NYSE	SUP	Fri, Mar 4, 2016	21.42	21.42	21.42	21.35
5983	NYSE	SUP	Thu, Mar 3, 2016	20.88	20.88	20.88	21.42
5982	NYSE	SUP	Wed, Mar 2, 2016	20.50	20.94	20.50	20.88
5981	NYSE	SUP	Tue, Mar 1, 2016	19.75	19.75	19.75	20.56
5980	NYSE	SUP	Mon, Feb 29, 2016	19.46	19.85	19.46	19.75
5979	NYSE	SUP	Fri, Feb 26, 2016	19.50	19.50	19.50	19.51
5978	NYSE	SUP	Thu, Feb 25, 2016	19.39	19.57	19.37	19.50
5977	NYSE	SUP	Wed, Feb 24, 2016	19.39	19.49	19.08	19.38
5976	NYSE	SUP	Tue, Feb 23, 2016	19.73	19.89	19.52	19.63
5975	NYSE	SUP	Mon, Feb 22, 2016	19.57	19.94	19.45	19.74
5974	NYSE	SUP	Fri, Feb 19, 2016	19.60	19.79	19.32	19.37
5973	NYSE	SUP	Thu, Feb 18, 2016	19.69	19.72	19.39	19.65
5972	NYSE	SUP	Wed, Feb 17, 2016	19.57	19.80	19.46	19.61
5971	NYSE	SUP	Tue, Feb 16, 2016	19.18	19.51	19.08	19.44
5970	NYSE	SUP	Fri, Feb 12, 2016	18.98	19.09	18.69	18.99
5969	NYSE	SUP	Thu, Feb 11, 2016	18.55	18.99	18.55	18.85
5968	NYSE	SUP	Wed, Feb 10, 2016	18.84	19.10	18.79	18.80
5967	NYSE	SUP	Tue, Feb 9, 2016	18.48	18.90	18.48	18.66
5966	NYSE	SUP	Mon, Feb 8, 2016	18.44	18.88	18.29	18.79
5965	NYSE	SUP	Fri, Feb 5, 2016	18.97	19.17	18.51	18.54
5964	NYSE	SUP	Thu, Feb 4, 2016	18.61	19.06	18.54	19.01
5963	NYSE	SUP	Wed, Feb 3, 2016	18.30	18.66	18.14	18.59
5962	NYSE	SUP	Tue, Feb 2, 2016	18.08	18.29	18.01	18.21
5961	NYSE	SUP	Mon, Feb 1, 2016	18.33	18.48	18.07	18.19
5960	NYSE	SUP	Fri, Jan 29, 2016	18.09	18.41	18.03	18.41
5959	NYSE	SUP	Thu, Jan 28, 2016	18.12	18.20	17.91	18.08
5958	NYSE	SUP	Wed, Jan 27, 2016	18.14	18.14	17.81	17.88
5957	NYSE	SUP	Tue, Jan 26, 2016	17.72	18.14	17.72	18.14
5956	NYSE	SUP	Mon, Jan 25, 2016	17.69	17.75	17.55	17.58
5955	NYSE	SUP	Fri, Jan 22, 2016	17.56	17.89	17.44	17.71
5954	NYSE	SUP	Thu, Jan 21, 2016	17.40	17.56	17.18	17.42
5953	NYSE	SUP	Wed, Jan 20, 2016	17.00	17.42	16.75	17.24
5952	NYSE	SUP	Tue, Jan 19, 2016	17.05	17.24	16.87	17.08
5951	NYSE	SUP	Fri, Jan 15, 2016	16.49	17.13	16.49	17.05
5950	NYSE	SUP	Thu, Jan 14, 2016	16.62	17.05	16.35	16.89
5949	NYSE	SUP	Wed, Jan 13, 2016	17.08	17.08	16.45	16.58
5948	NYSE	SUP	Tue, Jan 12, 2016	17.18	17.20	16.75	17.06
5947	NYSE	SUP	Mon, Jan 11, 2016	16.90	17.10	16.73	17.05
5946	NYSE	SUP	Fri, Jan 8, 2016	17.03	17.18	16.73	16.77
5945	NYSE	SUP	Thu, Jan 7, 2016	17.18	17.33	16.88	16.89
5944	NYSE	SUP	Wed, Jan 6, 2016	17.36	17.63	17.29	17.49
5943	NYSE	SUP	Tue, Jan 5, 2016	17.96	17.96	17.56	17.59
5942	NYSE	SUP	Mon, Jan 4, 2016	18.07	18.20	17.67	17.95
5941	NYSE	SUP	Thu, Dec 31, 2015	18.79	18.81	18.41	18.42
5940	NYSE	SUP	Wed, Dec 30, 2015	18.78	18.91	18.54	18.80
5939	NYSE	SUP	Tue, Dec 29, 2015	18.72	19.05	18.67	19.00
5938	NYSE	SUP	Mon, Dec 28, 2015	18.84	18.84	18.50	18.72
5937	NYSE	SUP	Thu, Dec 24, 2015	18.67	18.98	18.64	18.87
5936	NYSE	SUP	Wed, Dec 23, 2015	18.53	18.71	18.41	18.70
5935	NYSE	SUP	Tue, Dec 22, 2015	18.04	18.50	18.04	18.48
5934	NYSE	SUP	Mon, Dec 21, 2015	18.29	18.45	17.87	18.13
5933	NYSE	SUP	Fri, Dec 18, 2015	18.15	18.37	18.12	18.16
5932	NYSE	SUP	Thu, Dec 17, 2015	18.66	18.75	18.26	18.26
5931	NYSE	SUP	Wed, Dec 16, 2015	18.37	18.67	18.37	18.66
5930	NYSE	SUP	Tue, Dec 15, 2015	18.00	18.51	18.00	18.39
5929	NYSE	SUP	Mon, Dec 14, 2015	18.05	18.24	17.81	17.98
5928	NYSE	SUP	Fri, Dec 11, 2015	18.30	18.31	17.75	18.03
5927	NYSE	SUP	Thu, Dec 10, 2015	18.15	18.43	18.11	18.30
5926	NYSE	SUP	Wed, Dec 9, 2015	18.20	18.53	18.12	18.23
5925	NYSE	SUP	Tue, Dec 8, 2015	18.68	18.70	18.26	18.34
5924	NYSE	SUP	Mon, Dec 7, 2015	19.12	19.15	18.81	18.85
5923	NYSE	SUP	Fri, Dec 4, 2015	19.23	19.65	19.11	19.18
5922	NYSE	SUP	Thu, Dec 3, 2015	19.43	19.56	19.06	19.07
5921	NYSE	SUP	Wed, Dec 2, 2015	19.44	19.58	19.30	19.43
5920	NYSE	SUP	Tue, Dec 1, 2015	19.49	19.68	19.21	19.50
5919	NYSE	SUP	Mon, Nov 30, 2015	19.75	19.75	19.30	19.51
5918	NYSE	SUP	Fri, Nov 27, 2015	19.55	19.72	19.48	19.58
5917	NYSE	SUP	Wed, Nov 25, 2015	19.13	19.48	19.00	19.47
5916	NYSE	SUP	Tue, Nov 24, 2015	19.00	19.23	18.85	19.15
5915	NYSE	SUP	Mon, Nov 23, 2015	19.18	19.27	18.97	19.03
5914	NYSE	SUP	Fri, Nov 20, 2015	19.30	19.30	18.95	19.13
5913	NYSE	SUP	Thu, Nov 19, 2015	19.00	19.27	18.99	19.18
5912	NYSE	SUP	Wed, Nov 18, 2015	18.98	19.15	18.94	19.08
5911	NYSE	SUP	Tue, Nov 17, 2015	18.90	19.10	18.74	18.85
5910	NYSE	SUP	Mon, Nov 16, 2015	18.88	19.03	18.75	18.89
5909	NYSE	SUP	Fri, Nov 13, 2015	18.97	19.16	18.83	18.94
5908	NYSE	SUP	Thu, Nov 12, 2015	19.30	19.30	19.09	19.12
5907	NYSE	SUP	Wed, Nov 11, 2015	19.35	19.55	19.33	19.34
5906	NYSE	SUP	Tue, Nov 10, 2015	19.02	19.39	19.02	19.29
5905	NYSE	SUP	Mon, Nov 9, 2015	19.27	19.27	18.92	19.02
5904	NYSE	SUP	Fri, Nov 6, 2015	19.00	19.32	18.89	19.30
5903	NYSE	SUP	Thu, Nov 5, 2015	18.89	19.24	18.89	19.10
5902	NYSE	SUP	Wed, Nov 4, 2015	18.23	19.14	18.21	18.93
5901	NYSE	SUP	Tue, Nov 3, 2015	18.95	18.96	18.10	18.24
5900	NYSE	SUP	Mon, Nov 2, 2015	19.63	20.45	19.63	20.25
5899	NYSE	SUP	Fri, Oct 30, 2015	19.25	19.74	19.07	19.68
5898	NYSE	SUP	Thu, Oct 29, 2015	19.44	19.50	19.20	19.33
5897	NYSE	SUP	Wed, Oct 28, 2015	19.12	19.58	18.99	19.56
5896	NYSE	SUP	Tue, Oct 27, 2015	19.44	19.53	19.01	19.07
5895	NYSE	SUP	Mon, Oct 26, 2015	19.51	19.57	19.30	19.47
5894	NYSE	SUP	Fri, Oct 23, 2015	19.54	19.73	19.45	19.59
5893	NYSE	SUP	Thu, Oct 22, 2015	19.25	19.60	19.22	19.45
5892	NYSE	SUP	Wed, Oct 21, 2015	19.48	19.60	19.11	19.11
5891	NYSE	SUP	Tue, Oct 20, 2015	19.28	19.64	19.25	19.47
5890	NYSE	SUP	Mon, Oct 19, 2015	19.20	19.33	19.07	19.23
5889	NYSE	SUP	Fri, Oct 16, 2015	19.47	19.47	19.11	19.32
5888	NYSE	SUP	Thu, Oct 15, 2015	19.22	19.42	18.94	19.40
5887	NYSE	SUP	Wed, Oct 14, 2015	19.48	19.59	19.12	19.18
5886	NYSE	SUP	Tue, Oct 13, 2015	19.48	19.73	19.48	19.51
5885	NYSE	SUP	Mon, Oct 12, 2015	19.65	19.65	19.53	19.60
5884	NYSE	SUP	Fri, Oct 9, 2015	19.40	19.68	19.40	19.57
5883	NYSE	SUP	Thu, Oct 8, 2015	19.29	19.37	19.12	19.33
5882	NYSE	SUP	Wed, Oct 7, 2015	19.17	19.44	19.08	19.24
5881	NYSE	SUP	Tue, Oct 6, 2015	19.03	19.30	19.03	19.17
5880	NYSE	SUP	Mon, Oct 5, 2015	18.71	19.08	18.71	19.07
5879	NYSE	SUP	Fri, Oct 2, 2015	18.65	18.75	18.47	18.56
5878	NYSE	SUP	Thu, Oct 1, 2015	19.00	19.00	18.45	18.73
5877	NYSE	SUP	Wed, Sep 30, 2015	18.74	18.96	18.68	18.68
5876	NYSE	SUP	Tue, Sep 29, 2015	18.88	18.88	18.63	18.67
5875	NYSE	SUP	Mon, Sep 28, 2015	18.72	19.08	18.69	18.80
5874	NYSE	SUP	Fri, Sep 25, 2015	18.73	18.85	18.64	18.70
5873	NYSE	SUP	Thu, Sep 24, 2015	18.12	18.76	18.12	18.64
5872	NYSE	SUP	Wed, Sep 23, 2015	18.37	18.53	18.00	18.31
5871	NYSE	SUP	Tue, Sep 22, 2015	18.75	18.75	18.15	18.30
5870	NYSE	SUP	Mon, Sep 21, 2015	19.06	19.13	18.68	18.85
5869	NYSE	SUP	Fri, Sep 18, 2015	19.07	19.30	18.87	18.91
5868	NYSE	SUP	Thu, Sep 17, 2015	19.22	19.58	19.13	19.30
5867	NYSE	SUP	Wed, Sep 16, 2015	19.11	19.46	19.11	19.35
5866	NYSE	SUP	Tue, Sep 15, 2015	18.79	19.09	18.79	19.07
5865	NYSE	SUP	Mon, Sep 14, 2015	18.71	18.88	18.63	18.79
5864	NYSE	SUP	Fri, Sep 11, 2015	18.60	18.77	18.59	18.74
5863	NYSE	SUP	Thu, Sep 10, 2015	18.57	18.80	18.57	18.73
5862	NYSE	SUP	Wed, Sep 9, 2015	18.94	19.06	18.49	18.56
5861	NYSE	SUP	Tue, Sep 8, 2015	18.89	18.99	18.75	18.82
5860	NYSE	SUP	Fri, Sep 4, 2015	18.42	18.88	18.31	18.66
5859	NYSE	SUP	Thu, Sep 3, 2015	18.83	18.96	18.71	18.72
5858	NYSE	SUP	Wed, Sep 2, 2015	18.86	18.96	18.68	18.80
5857	NYSE	SUP	Tue, Sep 1, 2015	18.73	18.87	18.65	18.66
5856	NYSE	SUP	Mon, Aug 31, 2015	18.94	19.23	18.89	19.10
5855	NYSE	SUP	Fri, Aug 28, 2015	18.79	19.18	18.79	19.09
5854	NYSE	SUP	Thu, Aug 27, 2015	18.88	19.02	18.73	18.89
5853	NYSE	SUP	Wed, Aug 26, 2015	18.65	18.84	18.43	18.84
5852	NYSE	SUP	Tue, Aug 25, 2015	18.94	19.05	18.35	18.37
5851	NYSE	SUP	Mon, Aug 24, 2015	18.31	19.02	18.00	18.53
5850	NYSE	SUP	Fri, Aug 21, 2015	18.36	18.99	18.29	18.95
5849	NYSE	SUP	Thu, Aug 20, 2015	18.80	19.00	18.65	18.69
5848	NYSE	SUP	Wed, Aug 19, 2015	19.10	19.34	18.88	19.03
5847	NYSE	SUP	Tue, Aug 18, 2015	19.68	19.75	19.29	19.36
5846	NYSE	SUP	Mon, Aug 17, 2015	19.62	19.90	19.52	19.86
5845	NYSE	SUP	Fri, Aug 14, 2015	19.45	19.75	19.42	19.68
5844	NYSE	SUP	Thu, Aug 13, 2015	19.73	19.99	19.54	19.59
5843	NYSE	SUP	Wed, Aug 12, 2015	19.79	19.91	19.44	19.73
5842	NYSE	SUP	Tue, Aug 11, 2015	20.13	20.22	19.70	19.88
5841	NYSE	SUP	Mon, Aug 10, 2015	19.65	19.96	19.55	19.90
5840	NYSE	SUP	Fri, Aug 7, 2015	19.33	19.72	19.33	19.59
5839	NYSE	SUP	Thu, Aug 6, 2015	18.14	19.44	17.98	19.33
5838	NYSE	SUP	Wed, Aug 5, 2015	17.77	18.00	17.40	17.86
5837	NYSE	SUP	Tue, Aug 4, 2015	16.73	16.88	16.63	16.75
5836	NYSE	SUP	Mon, Aug 3, 2015	16.88	17.07	16.68	16.76
5835	NYSE	SUP	Fri, Jul 31, 2015	16.95	17.09	16.82	16.92
5834	NYSE	SUP	Thu, Jul 30, 2015	16.75	17.02	16.74	16.88
5833	NYSE	SUP	Wed, Jul 29, 2015	16.64	17.00	16.64	16.81
5832	NYSE	SUP	Tue, Jul 28, 2015	16.85	16.89	16.62	16.73
5831	NYSE	SUP	Mon, Jul 27, 2015	16.66	16.80	16.60	16.78
5830	NYSE	SUP	Fri, Jul 24, 2015	17.01	17.07	16.69	16.71
5829	NYSE	SUP	Thu, Jul 23, 2015	17.38	17.47	17.03	17.04
5828	NYSE	SUP	Wed, Jul 22, 2015	17.39	17.50	17.28	17.34
5827	NYSE	SUP	Tue, Jul 21, 2015	17.58	17.68	17.32	17.40
5826	NYSE	SUP	Mon, Jul 20, 2015	17.65	17.69	17.40	17.46
5825	NYSE	SUP	Fri, Jul 17, 2015	17.55	17.59	17.31	17.54
5824	NYSE	SUP	Thu, Jul 16, 2015	17.68	17.80	17.42	17.51
5823	NYSE	SUP	Wed, Jul 15, 2015	17.73	17.75	17.56	17.61
5822	NYSE	SUP	Tue, Jul 14, 2015	17.84	18.01	17.73	17.75
5821	NYSE	SUP	Mon, Jul 13, 2015	17.62	17.89	17.61	17.82
5820	NYSE	SUP	Fri, Jul 10, 2015	17.26	17.63	17.26	17.49
5819	NYSE	SUP	Thu, Jul 9, 2015	17.58	17.59	17.09	17.11
5818	NYSE	SUP	Wed, Jul 8, 2015	17.62	17.81	17.14	17.38
5817	NYSE	SUP	Tue, Jul 7, 2015	17.88	17.91	17.42	17.71
5816	NYSE	SUP	Mon, Jul 6, 2015	17.99	18.14	17.84	17.95
5815	NYSE	SUP	Thu, Jul 2, 2015	18.14	18.17	18.05	18.13
5814	NYSE	SUP	Wed, Jul 1, 2015	18.21	18.28	18.01	18.15
5813	NYSE	SUP	Tue, Jun 30, 2015	18.45	18.45	18.25	18.31
5812	NYSE	SUP	Mon, Jun 29, 2015	18.69	18.70	18.29	18.33
5811	NYSE	SUP	Fri, Jun 26, 2015	18.88	19.03	18.55	18.69
5810	NYSE	SUP	Thu, Jun 25, 2015	18.99	19.05	18.70	18.88
5809	NYSE	SUP	Wed, Jun 24, 2015	19.11	19.22	18.63	18.97
5808	NYSE	SUP	Tue, Jun 23, 2015	18.98	19.23	18.95	19.17
5807	NYSE	SUP	Mon, Jun 22, 2015	19.37	19.56	18.87	18.92
5806	NYSE	SUP	Fri, Jun 19, 2015	19.38	19.54	19.36	19.37
5805	NYSE	SUP	Thu, Jun 18, 2015	19.31	19.56	19.20	19.44
5804	NYSE	SUP	Wed, Jun 17, 2015	19.06	19.49	19.06	19.33
5803	NYSE	SUP	Tue, Jun 16, 2015	19.10	19.15	18.96	19.00
5802	NYSE	SUP	Mon, Jun 15, 2015	19.23	19.24	18.91	19.16
5801	NYSE	SUP	Fri, Jun 12, 2015	19.28	19.35	19.24	19.29
5800	NYSE	SUP	Thu, Jun 11, 2015	19.45	19.50	19.34	19.39
5799	NYSE	SUP	Wed, Jun 10, 2015	19.31	19.58	19.26	19.48
5798	NYSE	SUP	Tue, Jun 9, 2015	18.93	19.28	18.92	19.26
5797	NYSE	SUP	Mon, Jun 8, 2015	19.04	19.09	18.83	18.98
5796	NYSE	SUP	Fri, Jun 5, 2015	19.07	19.21	18.90	19.10
5795	NYSE	SUP	Thu, Jun 4, 2015	19.30	19.32	19.09	19.12
5794	NYSE	SUP	Wed, Jun 3, 2015	19.29	19.47	19.27	19.42
5793	NYSE	SUP	Tue, Jun 2, 2015	19.28	19.49	19.11	19.21
5792	NYSE	SUP	Mon, Jun 1, 2015	19.34	19.48	19.14	19.40
5791	NYSE	SUP	Fri, May 29, 2015	19.47	19.57	19.18	19.29
5790	NYSE	SUP	Thu, May 28, 2015	19.23	19.56	19.23	19.53
5789	NYSE	SUP	Wed, May 27, 2015	19.20	19.45	19.12	19.31
5788	NYSE	SUP	Tue, May 26, 2015	19.39	19.42	19.14	19.20
5787	NYSE	SUP	Fri, May 22, 2015	19.45	19.63	19.38	19.49
5786	NYSE	SUP	Thu, May 21, 2015	19.51	19.63	19.32	19.45
5785	NYSE	SUP	Wed, May 20, 2015	19.39	19.58	19.30	19.51
5784	NYSE	SUP	Tue, May 19, 2015	19.44	19.50	19.26	19.41
5783	NYSE	SUP	Mon, May 18, 2015	19.35	19.53	19.20	19.47
5782	NYSE	SUP	Fri, May 15, 2015	19.20	19.40	19.09	19.35
5781	NYSE	SUP	Thu, May 14, 2015	19.25	19.39	19.19	19.25
5780	NYSE	SUP	Wed, May 13, 2015	19.10	19.37	19.08	19.20
5779	NYSE	SUP	Tue, May 12, 2015	18.91	19.08	18.62	18.96
5778	NYSE	SUP	Mon, May 11, 2015	19.11	19.28	19.06	19.06
5777	NYSE	SUP	Fri, May 8, 2015	19.12	19.25	18.99	19.09
5776	NYSE	SUP	Thu, May 7, 2015	18.95	19.11	18.79	19.05
5775	NYSE	SUP	Wed, May 6, 2015	19.20	19.26	18.25	19.02
5774	NYSE	SUP	Tue, May 5, 2015	18.38	18.62	18.17	18.31
5773	NYSE	SUP	Mon, May 4, 2015	18.49	18.82	18.41	18.46
5772	NYSE	SUP	Fri, May 1, 2015	18.61	18.64	18.26	18.42
5771	NYSE	SUP	Thu, Apr 30, 2015	19.06	19.11	18.50	18.60
5770	NYSE	SUP	Wed, Apr 29, 2015	19.35	19.35	19.12	19.20
5769	NYSE	SUP	Tue, Apr 28, 2015	19.22	19.49	19.16	19.39
5768	NYSE	SUP	Mon, Apr 27, 2015	18.99	19.39	18.99	19.18
5767	NYSE	SUP	Fri, Apr 24, 2015	19.14	19.28	18.91	18.97
5766	NYSE	SUP	Thu, Apr 23, 2015	19.36	19.36	19.01	19.11
5765	NYSE	SUP	Wed, Apr 22, 2015	19.42	19.47	19.11	19.33
5764	NYSE	SUP	Tue, Apr 21, 2015	19.67	19.67	19.38	19.43
5763	NYSE	SUP	Mon, Apr 20, 2015	19.58	19.58	19.38	19.54
5762	NYSE	SUP	Fri, Apr 17, 2015	19.31	19.44	19.13	19.42
5761	NYSE	SUP	Thu, Apr 16, 2015	19.46	19.58	19.37	19.41
5760	NYSE	SUP	Wed, Apr 15, 2015	19.65	19.68	19.37	19.41
5759	NYSE	SUP	Tue, Apr 14, 2015	19.02	19.66	19.02	19.65
5758	NYSE	SUP	Mon, Apr 13, 2015	18.89	18.95	18.76	18.85
5757	NYSE	SUP	Fri, Apr 10, 2015	18.87	18.99	18.79	18.89
5756	NYSE	SUP	Thu, Apr 9, 2015	19.09	19.16	18.57	18.76
5755	NYSE	SUP	Wed, Apr 8, 2015	19.49	19.52	19.03	19.10
5754	NYSE	SUP	Tue, Apr 7, 2015	19.32	19.54	19.28	19.46
5753	NYSE	SUP	Mon, Apr 6, 2015	19.20	19.43	19.01	19.35
5752	NYSE	SUP	Thu, Apr 2, 2015	19.10	19.23	19.00	19.22
5751	NYSE	SUP	Wed, Apr 1, 2015	18.80	19.08	18.66	19.00
5750	NYSE	SUP	Tue, Mar 31, 2015	18.80	19.03	18.80	18.93
5749	NYSE	SUP	Mon, Mar 30, 2015	19.26	19.40	18.96	18.96
5748	NYSE	SUP	Fri, Mar 27, 2015	19.10	19.26	19.01	19.16
5747	NYSE	SUP	Thu, Mar 26, 2015	19.11	19.27	18.86	19.15
5746	NYSE	SUP	Wed, Mar 25, 2015	19.44	19.47	19.15	19.16
5745	NYSE	SUP	Tue, Mar 24, 2015	19.37	19.50	19.33	19.41
5744	NYSE	SUP	Mon, Mar 23, 2015	19.25	19.55	19.22	19.43
5743	NYSE	SUP	Fri, Mar 20, 2015	18.86	19.29	18.82	19.25
5742	NYSE	SUP	Thu, Mar 19, 2015	18.55	18.90	18.42	18.82
5741	NYSE	SUP	Wed, Mar 18, 2015	18.43	18.65	18.35	18.58
5740	NYSE	SUP	Tue, Mar 17, 2015	18.57	18.71	18.47	18.57
5739	NYSE	SUP	Mon, Mar 16, 2015	19.00	19.04	18.59	18.62
5738	NYSE	SUP	Fri, Mar 13, 2015	18.74	18.93	18.48	18.87
5737	NYSE	SUP	Thu, Mar 12, 2015	17.89	18.74	17.89	18.71
5736	NYSE	SUP	Wed, Mar 11, 2015	18.60	18.60	17.63	17.91
5735	NYSE	SUP	Tue, Mar 10, 2015	19.22	19.23	18.57	18.62
5734	NYSE	SUP	Mon, Mar 9, 2015	18.89	19.32	18.80	19.17
5733	NYSE	SUP	Fri, Mar 6, 2015	18.94	19.32	18.77	18.78
5732	NYSE	SUP	Thu, Mar 5, 2015	19.18	19.18	18.96	19.12
5731	NYSE	SUP	Wed, Mar 4, 2015	19.35	19.36	19.01	19.10
5730	NYSE	SUP	Tue, Mar 3, 2015	19.39	19.55	19.36	19.38
5729	NYSE	SUP	Mon, Mar 2, 2015	19.47	19.59	19.39	19.56
5728	NYSE	SUP	Fri, Feb 27, 2015	19.35	19.58	19.25	19.42
5727	NYSE	SUP	Thu, Feb 26, 2015	19.46	19.58	19.31	19.43
5726	NYSE	SUP	Wed, Feb 25, 2015	19.40	19.60	19.37	19.53
5725	NYSE	SUP	Tue, Feb 24, 2015	19.31	19.49	19.20	19.37
5724	NYSE	SUP	Mon, Feb 23, 2015	19.25	19.44	19.09	19.33
5723	NYSE	SUP	Fri, Feb 20, 2015	19.56	19.56	19.25	19.36
5722	NYSE	SUP	Thu, Feb 19, 2015	19.47	19.60	19.41	19.56
5721	NYSE	SUP	Wed, Feb 18, 2015	19.22	19.48	19.21	19.46
5720	NYSE	SUP	Tue, Feb 17, 2015	19.44	19.49	19.13	19.30
5719	NYSE	SUP	Fri, Feb 13, 2015	19.39	19.39	19.16	19.36
5718	NYSE	SUP	Thu, Feb 12, 2015	19.27	19.39	19.05	19.34
5717	NYSE	SUP	Wed, Feb 11, 2015	19.12	19.21	18.91	19.08
5716	NYSE	SUP	Tue, Feb 10, 2015	19.38	19.38	19.12	19.14
5715	NYSE	SUP	Mon, Feb 9, 2015	19.40	19.60	19.25	19.30
5714	NYSE	SUP	Fri, Feb 6, 2015	19.52	19.73	19.35	19.52
5713	NYSE	SUP	Thu, Feb 5, 2015	19.65	19.75	19.49	19.51
5712	NYSE	SUP	Wed, Feb 4, 2015	19.40	19.72	19.40	19.52
5711	NYSE	SUP	Tue, Feb 3, 2015	18.80	19.95	18.78	19.38
5710	NYSE	SUP	Mon, Feb 2, 2015	18.22	18.93	18.18	18.76
5709	NYSE	SUP	Fri, Jan 30, 2015	18.64	18.71	18.09	18.25
5708	NYSE	SUP	Thu, Jan 29, 2015	18.49	18.85	18.36	18.83
5707	NYSE	SUP	Wed, Jan 28, 2015	18.85	18.85	18.44	18.50
5706	NYSE	SUP	Tue, Jan 27, 2015	18.50	18.97	18.50	18.75
5705	NYSE	SUP	Mon, Jan 26, 2015	18.63	18.75	18.54	18.74
5704	NYSE	SUP	Fri, Jan 23, 2015	19.02	19.04	18.69	18.75
5703	NYSE	SUP	Thu, Jan 22, 2015	18.50	18.95	18.36	18.95
5702	NYSE	SUP	Wed, Jan 21, 2015	18.40	18.67	18.33	18.44
5701	NYSE	SUP	Tue, Jan 20, 2015	18.80	18.81	18.32	18.51
5700	NYSE	SUP	Fri, Jan 16, 2015	18.43	18.69	18.25	18.58
5699	NYSE	SUP	Thu, Jan 15, 2015	19.00	19.00	18.46	18.55
5698	NYSE	SUP	Wed, Jan 14, 2015	18.83	18.97	18.62	18.91
5697	NYSE	SUP	Tue, Jan 13, 2015	18.60	19.53	18.60	19.01
5696	NYSE	SUP	Mon, Jan 12, 2015	18.52	18.81	18.27	18.58
5695	NYSE	SUP	Fri, Jan 9, 2015	18.55	18.55	18.31	18.41
5694	NYSE	SUP	Thu, Jan 8, 2015	18.76	18.78	18.42	18.60
5693	NYSE	SUP	Wed, Jan 7, 2015	18.72	18.72	18.31	18.57
5692	NYSE	SUP	Tue, Jan 6, 2015	19.00	19.14	18.40	18.48
5691	NYSE	SUP	Mon, Jan 5, 2015	19.52	19.52	19.03	19.19
5690	NYSE	SUP	Fri, Jan 2, 2015	19.87	19.97	19.17	19.60
5689	NYSE	SUP	Wed, Dec 31, 2014	19.90	19.99	19.78	19.79
5688	NYSE	SUP	Tue, Dec 30, 2014	19.75	19.97	19.74	19.78
5687	NYSE	SUP	Mon, Dec 29, 2014	19.89	20.12	19.73	19.97
5686	NYSE	SUP	Fri, Dec 26, 2014	20.01	20.25	19.93	20.00
5685	NYSE	SUP	Wed, Dec 24, 2014	20.01	20.05	19.99	19.99
5684	NYSE	SUP	Tue, Dec 23, 2014	19.80	20.25	19.78	20.03
5683	NYSE	SUP	Mon, Dec 22, 2014	19.37	19.77	19.33	19.71
5682	NYSE	SUP	Fri, Dec 19, 2014	19.14	19.58	19.13	19.39
5681	NYSE	SUP	Thu, Dec 18, 2014	19.30	19.40	18.94	19.23
5680	NYSE	SUP	Wed, Dec 17, 2014	18.93	19.24	18.43	19.20
5679	NYSE	SUP	Tue, Dec 16, 2014	18.84	19.33	18.80	18.82
5678	NYSE	SUP	Mon, Dec 15, 2014	19.29	19.44	19.00	19.03
5677	NYSE	SUP	Fri, Dec 12, 2014	18.94	19.37	18.86	19.25
5676	NYSE	SUP	Thu, Dec 11, 2014	19.04	19.47	18.81	19.25
5675	NYSE	SUP	Wed, Dec 10, 2014	18.52	19.14	18.43	18.90
5674	NYSE	SUP	Tue, Dec 9, 2014	17.81	18.72	17.77	18.65
5673	NYSE	SUP	Mon, Dec 8, 2014	18.37	18.52	17.95	18.05
5672	NYSE	SUP	Fri, Dec 5, 2014	18.22	18.56	18.22	18.38
5671	NYSE	SUP	Thu, Dec 4, 2014	18.46	18.47	18.21	18.23
5670	NYSE	SUP	Wed, Dec 3, 2014	18.36	18.71	18.25	18.52
5669	NYSE	SUP	Tue, Dec 2, 2014	18.08	18.44	18.08	18.30
5668	NYSE	SUP	Mon, Dec 1, 2014	17.98	18.19	17.84	18.00
5667	NYSE	SUP	Fri, Nov 28, 2014	18.27	18.46	18.10	18.12
5666	NYSE	SUP	Wed, Nov 26, 2014	18.16	18.44	17.96	18.37
5665	NYSE	SUP	Tue, Nov 25, 2014	18.25	18.45	18.04	18.09
5664	NYSE	SUP	Mon, Nov 24, 2014	18.41	18.55	18.16	18.29
5663	NYSE	SUP	Fri, Nov 21, 2014	18.55	18.58	18.02	18.32
5662	NYSE	SUP	Thu, Nov 20, 2014	18.02	18.29	18.02	18.21
5661	NYSE	SUP	Wed, Nov 19, 2014	18.43	18.43	17.97	18.04
5660	NYSE	SUP	Tue, Nov 18, 2014	18.56	18.84	18.39	18.49
5659	NYSE	SUP	Mon, Nov 17, 2014	18.30	18.41	18.27	18.33
5658	NYSE	SUP	Fri, Nov 14, 2014	18.39	18.52	18.22	18.29
5657	NYSE	SUP	Thu, Nov 13, 2014	18.40	18.78	18.37	18.70
5656	NYSE	SUP	Wed, Nov 12, 2014	18.04	18.44	17.98	18.40
5655	NYSE	SUP	Tue, Nov 11, 2014	18.54	18.54	18.05	18.20
5654	NYSE	SUP	Mon, Nov 10, 2014	18.46	18.58	17.92	18.54
5653	NYSE	SUP	Fri, Nov 7, 2014	18.65	18.65	18.30	18.53
5652	NYSE	SUP	Thu, Nov 6, 2014	18.55	18.72	18.47	18.63
5651	NYSE	SUP	Wed, Nov 5, 2014	18.68	18.74	18.26	18.48
5650	NYSE	SUP	Tue, Nov 4, 2014	17.99	18.70	17.41	18.47
5649	NYSE	SUP	Mon, Nov 3, 2014	19.51	19.55	19.04	19.18
5648	NYSE	SUP	Fri, Oct 31, 2014	19.48	19.74	19.46	19.51
5647	NYSE	SUP	Thu, Oct 30, 2014	19.09	19.25	18.84	19.08
5646	NYSE	SUP	Wed, Oct 29, 2014	19.24	19.40	18.87	19.11
5645	NYSE	SUP	Tue, Oct 28, 2014	18.31	19.25	18.30	19.18
5644	NYSE	SUP	Mon, Oct 27, 2014	18.42	18.42	18.06	18.24
5643	NYSE	SUP	Fri, Oct 24, 2014	18.64	18.66	18.42	18.51
5642	NYSE	SUP	Thu, Oct 23, 2014	18.30	18.65	18.15	18.58
5641	NYSE	SUP	Wed, Oct 22, 2014	18.30	18.30	18.04	18.08
5640	NYSE	SUP	Tue, Oct 21, 2014	18.42	18.46	18.03	18.23
5639	NYSE	SUP	Mon, Oct 20, 2014	18.07	18.33	18.05	18.28
5638	NYSE	SUP	Fri, Oct 17, 2014	18.44	18.63	17.99	18.05
5637	NYSE	SUP	Thu, Oct 16, 2014	17.54	18.27	17.54	18.15
5636	NYSE	SUP	Wed, Oct 15, 2014	17.78	18.29	17.65	17.80
5635	NYSE	SUP	Tue, Oct 14, 2014	17.84	18.14	17.59	17.70
5634	NYSE	SUP	Mon, Oct 13, 2014	17.51	18.04	17.31	17.71
5633	NYSE	SUP	Fri, Oct 10, 2014	17.62	17.74	17.32	17.44
5632	NYSE	SUP	Thu, Oct 9, 2014	18.38	18.41	17.73	17.77
5631	NYSE	SUP	Wed, Oct 8, 2014	17.61	18.34	17.60	18.34
5630	NYSE	SUP	Tue, Oct 7, 2014	17.63	17.98	17.51	17.66
5629	NYSE	SUP	Mon, Oct 6, 2014	17.86	18.02	17.73	17.77
5628	NYSE	SUP	Fri, Oct 3, 2014	17.71	17.94	17.53	17.85
5627	NYSE	SUP	Thu, Oct 2, 2014	17.14	17.61	17.14	17.47
5626	NYSE	SUP	Wed, Oct 1, 2014	17.35	17.42	17.04	17.09
5625	NYSE	SUP	Tue, Sep 30, 2014	18.01	18.01	17.50	17.53
5624	NYSE	SUP	Mon, Sep 29, 2014	18.06	18.34	17.96	18.06
5623	NYSE	SUP	Fri, Sep 26, 2014	18.08	18.23	18.08	18.19
5622	NYSE	SUP	Thu, Sep 25, 2014	18.39	18.39	17.94	18.08
5621	NYSE	SUP	Wed, Sep 24, 2014	18.35	18.46	18.12	18.39
5620	NYSE	SUP	Tue, Sep 23, 2014	18.32	18.61	18.20	18.27
5619	NYSE	SUP	Mon, Sep 22, 2014	18.23	18.36	18.09	18.33
5618	NYSE	SUP	Fri, Sep 19, 2014	19.00	19.04	18.27	18.34
5617	NYSE	SUP	Thu, Sep 18, 2014	19.04	19.16	18.87	18.97
5616	NYSE	SUP	Wed, Sep 17, 2014	18.95	19.06	18.85	18.98
5615	NYSE	SUP	Tue, Sep 16, 2014	19.01	19.05	18.89	19.00
5614	NYSE	SUP	Mon, Sep 15, 2014	19.07	19.07	18.89	18.99
5613	NYSE	SUP	Fri, Sep 12, 2014	19.33	19.33	18.87	19.02
5612	NYSE	SUP	Thu, Sep 11, 2014	19.20	19.31	19.17	19.29
5611	NYSE	SUP	Wed, Sep 10, 2014	19.43	19.43	19.16	19.27
5610	NYSE	SUP	Tue, Sep 9, 2014	19.51	19.51	19.21	19.37
5609	NYSE	SUP	Mon, Sep 8, 2014	19.84	19.84	19.35	19.57
5608	NYSE	SUP	Fri, Sep 5, 2014	19.80	19.93	19.67	19.89
5607	NYSE	SUP	Thu, Sep 4, 2014	19.87	20.02	19.68	19.88
5606	NYSE	SUP	Wed, Sep 3, 2014	19.95	19.95	19.53	19.77
5605	NYSE	SUP	Tue, Sep 2, 2014	19.46	19.91	19.41	19.88
5604	NYSE	SUP	Fri, Aug 29, 2014	19.35	19.49	19.21	19.45
5603	NYSE	SUP	Thu, Aug 28, 2014	19.18	19.36	19.18	19.29
5602	NYSE	SUP	Wed, Aug 27, 2014	19.44	19.47	19.22	19.30
5601	NYSE	SUP	Tue, Aug 26, 2014	19.46	19.49	19.36	19.45
5600	NYSE	SUP	Mon, Aug 25, 2014	19.46	19.49	19.21	19.37
5599	NYSE	SUP	Fri, Aug 22, 2014	19.32	19.40	19.19	19.31
5598	NYSE	SUP	Thu, Aug 21, 2014	19.29	19.42	19.08	19.35
5597	NYSE	SUP	Wed, Aug 20, 2014	19.23	19.38	19.00	19.26
5596	NYSE	SUP	Tue, Aug 19, 2014	19.28	19.43	19.20	19.36
5595	NYSE	SUP	Mon, Aug 18, 2014	19.31	19.40	19.10	19.28
5594	NYSE	SUP	Fri, Aug 15, 2014	19.28	19.28	18.85	19.16
5593	NYSE	SUP	Thu, Aug 14, 2014	19.00	19.18	18.93	19.07
5592	NYSE	SUP	Wed, Aug 13, 2014	19.07	19.08	18.82	19.02
5591	NYSE	SUP	Tue, Aug 12, 2014	18.98	19.17	18.81	18.94
5590	NYSE	SUP	Mon, Aug 11, 2014	19.08	19.24	18.95	19.03
5589	NYSE	SUP	Fri, Aug 8, 2014	18.79	19.00	18.70	18.93
5588	NYSE	SUP	Thu, Aug 7, 2014	18.80	18.91	18.60	18.75
5587	NYSE	SUP	Wed, Aug 6, 2014	18.49	18.79	18.49	18.77
5586	NYSE	SUP	Tue, Aug 5, 2014	18.48	18.66	18.33	18.52
5585	NYSE	SUP	Mon, Aug 4, 2014	18.70	18.71	18.20	18.62
5584	NYSE	SUP	Fri, Aug 1, 2014	18.62	18.69	18.45	18.68
5583	NYSE	SUP	Thu, Jul 31, 2014	19.68	19.71	18.65	18.71
5582	NYSE	SUP	Wed, Jul 30, 2014	20.40	20.40	19.83	20.15
5581	NYSE	SUP	Tue, Jul 29, 2014	20.40	20.58	20.17	20.21
5580	NYSE	SUP	Mon, Jul 28, 2014	20.24	20.41	19.89	20.28
5579	NYSE	SUP	Fri, Jul 25, 2014	20.02	20.28	19.91	20.17
5578	NYSE	SUP	Thu, Jul 24, 2014	20.41	20.42	20.04	20.16
5577	NYSE	SUP	Wed, Jul 23, 2014	20.68	20.83	20.20	20.25
5576	NYSE	SUP	Tue, Jul 22, 2014	20.56	20.97	20.50	20.70
5575	NYSE	SUP	Mon, Jul 21, 2014	20.63	20.73	20.15	20.41
5574	NYSE	SUP	Fri, Jul 18, 2014	20.09	20.73	20.07	20.66
5573	NYSE	SUP	Thu, Jul 17, 2014	20.27	20.37	19.98	20.14
5572	NYSE	SUP	Wed, Jul 16, 2014	20.70	20.75	20.14	20.30
5571	NYSE	SUP	Tue, Jul 15, 2014	20.76	20.77	20.50	20.57
5570	NYSE	SUP	Mon, Jul 14, 2014	20.74	20.96	20.62	20.82
5569	NYSE	SUP	Fri, Jul 11, 2014	20.44	20.59	20.42	20.57
5568	NYSE	SUP	Thu, Jul 10, 2014	20.02	20.60	20.01	20.50
5567	NYSE	SUP	Wed, Jul 9, 2014	20.66	20.68	20.43	20.48
5566	NYSE	SUP	Tue, Jul 8, 2014	20.55	20.62	20.33	20.51
5565	NYSE	SUP	Mon, Jul 7, 2014	20.81	20.81	20.49	20.53
5564	NYSE	SUP	Thu, Jul 3, 2014	20.85	20.97	20.79	20.85
5563	NYSE	SUP	Wed, Jul 2, 2014	20.50	20.96	20.50	20.80
5562	NYSE	SUP	Tue, Jul 1, 2014	20.43	20.86	20.43	20.58
5561	NYSE	SUP	Mon, Jun 30, 2014	20.75	20.76	20.50	20.62
5560	NYSE	SUP	Fri, Jun 27, 2014	20.26	20.74	20.23	20.73
5559	NYSE	SUP	Thu, Jun 26, 2014	20.29	20.44	19.99	20.39
5558	NYSE	SUP	Wed, Jun 25, 2014	19.65	20.25	19.60	20.20
5557	NYSE	SUP	Tue, Jun 24, 2014	20.23	20.36	19.76	19.78
5556	NYSE	SUP	Mon, Jun 23, 2014	20.36	20.37	20.07	20.20
5555	NYSE	SUP	Fri, Jun 20, 2014	20.30	20.35	20.00	20.28
5554	NYSE	SUP	Thu, Jun 19, 2014	20.41	20.52	20.13	20.26
5553	NYSE	SUP	Wed, Jun 18, 2014	20.21	20.41	20.09	20.29
5552	NYSE	SUP	Tue, Jun 17, 2014	19.83	20.28	19.76	20.20
5551	NYSE	SUP	Mon, Jun 16, 2014	19.85	19.97	19.69	19.90
5550	NYSE	SUP	Fri, Jun 13, 2014	19.95	19.97	19.70	19.82
5549	NYSE	SUP	Thu, Jun 12, 2014	19.82	19.91	19.67	19.83
5548	NYSE	SUP	Wed, Jun 11, 2014	20.20	20.20	19.78	19.93
5547	NYSE	SUP	Tue, Jun 10, 2014	20.53	20.57	20.15	20.25
5546	NYSE	SUP	Mon, Jun 9, 2014	20.55	20.72	20.44	20.54
5545	NYSE	SUP	Fri, Jun 6, 2014	20.30	20.61	20.26	20.48
5544	NYSE	SUP	Thu, Jun 5, 2014	19.60	20.16	19.50	20.15
5543	NYSE	SUP	Wed, Jun 4, 2014	19.47	19.63	19.43	19.59
5542	NYSE	SUP	Tue, Jun 3, 2014	19.49	19.84	19.44	19.61
5541	NYSE	SUP	Mon, Jun 2, 2014	19.90	19.93	19.56	19.65
5540	NYSE	SUP	Fri, May 30, 2014	19.98	20.05	19.87	19.90
5539	NYSE	SUP	Thu, May 29, 2014	20.00	20.00	19.82	19.94
5538	NYSE	SUP	Wed, May 28, 2014	20.12	20.18	19.89	19.93
5537	NYSE	SUP	Tue, May 27, 2014	20.32	20.32	20.08	20.19
5536	NYSE	SUP	Fri, May 23, 2014	20.11	20.27	20.00	20.16
5535	NYSE	SUP	Thu, May 22, 2014	19.86	20.26	19.81	20.05
5534	NYSE	SUP	Wed, May 21, 2014	19.67	19.87	19.53	19.80
5533	NYSE	SUP	Tue, May 20, 2014	19.90	19.90	19.44	19.52
5532	NYSE	SUP	Mon, May 19, 2014	19.44	20.18	19.44	19.89
5531	NYSE	SUP	Fri, May 16, 2014	19.33	19.63	19.18	19.60
5530	NYSE	SUP	Thu, May 15, 2014	19.46	19.58	19.35	19.37
5529	NYSE	SUP	Wed, May 14, 2014	19.65	19.66	19.42	19.59
5528	NYSE	SUP	Tue, May 13, 2014	20.12	20.12	19.66	19.68
5527	NYSE	SUP	Mon, May 12, 2014	19.74	20.20	19.63	20.06
5526	NYSE	SUP	Fri, May 9, 2014	19.20	19.67	19.14	19.63
5525	NYSE	SUP	Thu, May 8, 2014	19.28	19.43	18.92	18.98
5524	NYSE	SUP	Wed, May 7, 2014	19.24	19.50	18.82	19.24
5523	NYSE	SUP	Tue, May 6, 2014	19.28	19.36	18.99	19.00
5522	NYSE	SUP	Mon, May 5, 2014	20.08	20.21	19.42	19.44
5521	NYSE	SUP	Fri, May 2, 2014	21.04	21.04	20.22	20.24
5520	NYSE	SUP	Thu, May 1, 2014	21.11	21.11	20.63	20.90
5519	NYSE	SUP	Wed, Apr 30, 2014	20.87	21.18	20.75	21.14
5518	NYSE	SUP	Tue, Apr 29, 2014	21.29	21.29	20.76	20.84
5517	NYSE	SUP	Mon, Apr 28, 2014	21.48	21.53	20.87	21.13
5516	NYSE	SUP	Fri, Apr 25, 2014	21.61	21.66	21.11	21.34
5515	NYSE	SUP	Thu, Apr 24, 2014	21.77	21.77	21.41	21.67
5514	NYSE	SUP	Wed, Apr 23, 2014	21.64	21.74	21.47	21.60
5513	NYSE	SUP	Tue, Apr 22, 2014	21.09	21.77	21.08	21.71
5512	NYSE	SUP	Mon, Apr 21, 2014	20.88	21.17	20.67	21.14
5511	NYSE	SUP	Thu, Apr 17, 2014	20.55	20.91	20.46	20.84
5510	NYSE	SUP	Wed, Apr 16, 2014	20.53	20.58	20.38	20.55
5509	NYSE	SUP	Tue, Apr 15, 2014	20.83	20.97	20.37	20.41
5508	NYSE	SUP	Mon, Apr 14, 2014	21.10	21.13	20.62	20.85
5507	NYSE	SUP	Fri, Apr 11, 2014	20.91	21.17	20.79	20.94
5506	NYSE	SUP	Thu, Apr 10, 2014	21.29	21.67	21.06	21.08
5505	NYSE	SUP	Wed, Apr 9, 2014	21.44	21.74	21.35	21.51
5504	NYSE	SUP	Tue, Apr 8, 2014	21.19	21.51	21.09	21.38
5503	NYSE	SUP	Mon, Apr 7, 2014	20.72	21.18	20.45	21.09
5502	NYSE	SUP	Fri, Apr 4, 2014	21.65	21.65	20.69	20.72
5501	NYSE	SUP	Thu, Apr 3, 2014	21.21	21.60	21.07	21.51
5500	NYSE	SUP	Wed, Apr 2, 2014	20.92	21.20	20.90	21.15
5499	NYSE	SUP	Tue, Apr 1, 2014	20.49	20.94	20.49	20.89
5498	NYSE	SUP	Mon, Mar 31, 2014	20.11	20.60	20.11	20.49
5497	NYSE	SUP	Fri, Mar 28, 2014	19.93	20.43	19.93	20.15
5496	NYSE	SUP	Thu, Mar 27, 2014	20.05	20.05	19.81	19.96
5495	NYSE	SUP	Wed, Mar 26, 2014	20.15	20.20	19.98	20.05
5494	NYSE	SUP	Tue, Mar 25, 2014	20.00	20.19	19.91	20.01
5493	NYSE	SUP	Mon, Mar 24, 2014	19.68	19.89	19.57	19.85
5492	NYSE	SUP	Fri, Mar 21, 2014	19.52	19.71	19.41	19.68
5491	NYSE	SUP	Thu, Mar 20, 2014	19.32	19.51	19.16	19.49
5490	NYSE	SUP	Wed, Mar 19, 2014	19.47	19.56	19.25	19.32
5489	NYSE	SUP	Tue, Mar 18, 2014	19.54	19.65	19.23	19.55
5488	NYSE	SUP	Mon, Mar 17, 2014	19.67	19.72	19.32	19.50
5487	NYSE	SUP	Fri, Mar 14, 2014	19.67	19.75	19.43	19.49
5486	NYSE	SUP	Thu, Mar 13, 2014	20.27	20.36	19.61	19.68
5485	NYSE	SUP	Wed, Mar 12, 2014	20.00	20.16	19.81	20.14
5484	NYSE	SUP	Tue, Mar 11, 2014	19.99	20.37	19.90	20.01
5483	NYSE	SUP	Mon, Mar 10, 2014	19.56	19.97	19.37	19.97
5482	NYSE	SUP	Fri, Mar 7, 2014	19.10	19.70	19.00	19.66
5481	NYSE	SUP	Thu, Mar 6, 2014	18.79	19.09	18.64	18.89
5480	NYSE	SUP	Wed, Mar 5, 2014	18.93	18.98	18.59	18.76
5479	NYSE	SUP	Tue, Mar 4, 2014	18.58	19.10	18.57	19.00
5478	NYSE	SUP	Mon, Mar 3, 2014	18.23	18.38	17.95	18.30
5477	NYSE	SUP	Fri, Feb 28, 2014	18.36	18.49	18.13	18.28
5476	NYSE	SUP	Thu, Feb 27, 2014	18.08	18.25	17.98	18.24
5475	NYSE	SUP	Wed, Feb 26, 2014	18.05	18.24	18.00	18.08
5474	NYSE	SUP	Tue, Feb 25, 2014	18.05	18.22	18.02	18.05
5473	NYSE	SUP	Mon, Feb 24, 2014	18.13	18.27	17.96	18.03
5472	NYSE	SUP	Fri, Feb 21, 2014	18.00	18.10	17.93	18.04
5471	NYSE	SUP	Thu, Feb 20, 2014	17.79	18.07	17.79	17.88
5470	NYSE	SUP	Wed, Feb 19, 2014	17.85	18.18	17.71	17.72
5469	NYSE	SUP	Tue, Feb 18, 2014	18.07	18.16	17.87	17.92
5468	NYSE	SUP	Fri, Feb 14, 2014	18.04	18.11	17.92	17.99
5467	NYSE	SUP	Thu, Feb 13, 2014	17.89	18.16	17.83	18.00
5466	NYSE	SUP	Wed, Feb 12, 2014	17.88	18.13	17.87	18.00
5465	NYSE	SUP	Tue, Feb 11, 2014	17.58	17.86	17.46	17.80
5464	NYSE	SUP	Mon, Feb 10, 2014	17.60	17.70	17.49	17.55
5463	NYSE	SUP	Fri, Feb 7, 2014	17.40	17.58	17.38	17.56
5462	NYSE	SUP	Thu, Feb 6, 2014	17.25	17.42	17.18	17.34
5461	NYSE	SUP	Wed, Feb 5, 2014	17.13	17.21	16.89	17.14
5460	NYSE	SUP	Tue, Feb 4, 2014	17.55	17.64	17.12	17.13
5459	NYSE	SUP	Mon, Feb 3, 2014	18.22	18.25	17.47	17.54
5458	NYSE	SUP	Fri, Jan 31, 2014	18.42	18.58	18.11	18.21
5457	NYSE	SUP	Thu, Jan 30, 2014	18.71	18.82	18.62	18.72
5456	NYSE	SUP	Wed, Jan 29, 2014	18.71	18.80	18.40	18.58
5455	NYSE	SUP	Tue, Jan 28, 2014	18.59	18.85	18.55	18.77
5454	NYSE	SUP	Mon, Jan 27, 2014	19.15	19.15	18.61	18.62
5453	NYSE	SUP	Fri, Jan 24, 2014	19.60	19.60	18.93	19.08
5452	NYSE	SUP	Thu, Jan 23, 2014	19.77	19.97	19.59	19.73
5451	NYSE	SUP	Wed, Jan 22, 2014	19.91	20.04	19.76	19.87
5450	NYSE	SUP	Tue, Jan 21, 2014	20.04	20.08	19.75	19.94
5449	NYSE	SUP	Fri, Jan 17, 2014	20.01	20.03	19.75	19.85
5448	NYSE	SUP	Thu, Jan 16, 2014	19.94	20.11	19.78	19.96
5447	NYSE	SUP	Wed, Jan 15, 2014	20.09	20.26	19.99	20.05
5446	NYSE	SUP	Tue, Jan 14, 2014	20.04	20.22	19.94	20.02
5445	NYSE	SUP	Mon, Jan 13, 2014	20.36	20.39	19.95	20.02
5444	NYSE	SUP	Fri, Jan 10, 2014	19.88	20.51	19.76	20.34
5443	NYSE	SUP	Thu, Jan 9, 2014	19.94	19.94	19.63	19.81
5442	NYSE	SUP	Wed, Jan 8, 2014	20.06	20.08	19.75	19.79
5441	NYSE	SUP	Tue, Jan 7, 2014	19.93	20.23	19.93	20.01
5440	NYSE	SUP	Mon, Jan 6, 2014	20.28	20.36	19.91	19.92
5439	NYSE	SUP	Fri, Jan 3, 2014	20.42	20.46	20.11	20.15
5438	NYSE	SUP	Thu, Jan 2, 2014	20.52	20.54	20.06	20.43
5437	NYSE	SUP	Tue, Dec 31, 2013	20.39	20.65	20.27	20.63
5436	NYSE	SUP	Mon, Dec 30, 2013	20.66	20.75	20.49	20.52
5435	NYSE	SUP	Fri, Dec 27, 2013	20.26	20.66	20.09	20.60
5434	NYSE	SUP	Thu, Dec 26, 2013	20.18	20.28	20.03	20.16
5433	NYSE	SUP	Tue, Dec 24, 2013	19.83	20.16	19.83	20.06
5432	NYSE	SUP	Mon, Dec 23, 2013	19.90	20.10	19.75	19.93
5431	NYSE	SUP	Fri, Dec 20, 2013	19.08	19.72	19.08	19.66
5430	NYSE	SUP	Thu, Dec 19, 2013	19.47	19.52	19.04	19.11
5429	NYSE	SUP	Wed, Dec 18, 2013	19.30	19.53	19.07	19.47
5428	NYSE	SUP	Tue, Dec 17, 2013	19.44	19.50	19.10	19.33
5427	NYSE	SUP	Mon, Dec 16, 2013	19.20	19.59	19.20	19.38
5426	NYSE	SUP	Fri, Dec 13, 2013	18.98	19.29	18.90	19.13
5425	NYSE	SUP	Thu, Dec 12, 2013	19.00	19.13	18.87	18.89
5424	NYSE	SUP	Wed, Dec 11, 2013	19.21	19.22	18.86	18.97
5423	NYSE	SUP	Tue, Dec 10, 2013	19.26	19.30	19.13	19.24
5422	NYSE	SUP	Mon, Dec 9, 2013	19.26	19.31	19.10	19.24
5421	NYSE	SUP	Fri, Dec 6, 2013	19.27	19.30	19.20	19.30
5420	NYSE	SUP	Thu, Dec 5, 2013	18.85	19.05	18.81	19.03
5419	NYSE	SUP	Wed, Dec 4, 2013	19.24	19.52	18.80	18.90
5418	NYSE	SUP	Tue, Dec 3, 2013	19.65	19.79	19.22	19.26
5417	NYSE	SUP	Mon, Dec 2, 2013	19.74	19.93	19.50	19.65
5416	NYSE	SUP	Fri, Nov 29, 2013	19.15	19.80	19.07	19.74
5415	NYSE	SUP	Wed, Nov 27, 2013	18.95	19.14	18.85	19.09
5414	NYSE	SUP	Tue, Nov 26, 2013	18.98	19.14	18.75	18.90
5413	NYSE	SUP	Mon, Nov 25, 2013	18.79	19.00	18.75	18.95
5412	NYSE	SUP	Fri, Nov 22, 2013	18.75	18.77	18.64	18.74
5411	NYSE	SUP	Thu, Nov 21, 2013	18.50	18.78	18.47	18.73
5410	NYSE	SUP	Wed, Nov 20, 2013	18.39	18.54	18.30	18.41
5409	NYSE	SUP	Tue, Nov 19, 2013	18.64	18.64	18.09	18.25
5408	NYSE	SUP	Mon, Nov 18, 2013	18.81	18.90	18.45	18.59
5407	NYSE	SUP	Fri, Nov 15, 2013	19.11	19.11	18.75	18.80
5406	NYSE	SUP	Thu, Nov 14, 2013	18.98	19.13	18.96	19.06
5405	NYSE	SUP	Wed, Nov 13, 2013	18.75	18.91	18.75	18.86
5404	NYSE	SUP	Tue, Nov 12, 2013	18.77	18.80	18.72	18.80
5403	NYSE	SUP	Mon, Nov 11, 2013	18.80	18.98	18.75	18.77
5402	NYSE	SUP	Fri, Nov 8, 2013	18.75	18.89	18.72	18.80
5401	NYSE	SUP	Thu, Nov 7, 2013	19.05	19.15	18.73	18.77
5400	NYSE	SUP	Wed, Nov 6, 2013	19.13	19.17	18.93	19.01
5399	NYSE	SUP	Tue, Nov 5, 2013	19.01	19.13	18.83	19.09
5398	NYSE	SUP	Mon, Nov 4, 2013	18.99	19.10	18.82	19.09
5397	NYSE	SUP	Fri, Nov 1, 2013	18.91	19.15	18.57	18.92
5396	NYSE	SUP	Thu, Oct 31, 2013	19.17	19.31	18.75	18.75
5395	NYSE	SUP	Wed, Oct 30, 2013	19.43	19.45	19.15	19.18
5394	NYSE	SUP	Tue, Oct 29, 2013	19.46	19.46	19.17	19.37
5393	NYSE	SUP	Mon, Oct 28, 2013	19.33	19.41	19.22	19.34
5392	NYSE	SUP	Fri, Oct 25, 2013	19.31	19.50	19.11	19.22
5391	NYSE	SUP	Thu, Oct 24, 2013	18.84	19.27	18.80	19.19
5390	NYSE	SUP	Wed, Oct 23, 2013	18.85	18.92	18.75	18.76
5389	NYSE	SUP	Tue, Oct 22, 2013	18.61	18.89	18.48	18.89
5388	NYSE	SUP	Mon, Oct 21, 2013	18.66	18.66	18.50	18.55
5387	NYSE	SUP	Fri, Oct 18, 2013	18.44	18.59	18.28	18.57
5386	NYSE	SUP	Thu, Oct 17, 2013	18.12	18.37	18.08	18.31
5385	NYSE	SUP	Wed, Oct 16, 2013	18.22	18.41	18.09	18.12
5384	NYSE	SUP	Tue, Oct 15, 2013	17.84	18.10	17.83	18.07
5383	NYSE	SUP	Mon, Oct 14, 2013	17.81	18.06	17.81	17.93
5382	NYSE	SUP	Fri, Oct 11, 2013	17.74	17.99	17.70	17.87
5381	NYSE	SUP	Thu, Oct 10, 2013	17.76	17.91	17.67	17.78
5380	NYSE	SUP	Wed, Oct 9, 2013	17.54	17.67	17.50	17.54
5379	NYSE	SUP	Tue, Oct 8, 2013	17.55	17.65	17.50	17.50
5378	NYSE	SUP	Mon, Oct 7, 2013	17.59	17.68	17.56	17.59
5377	NYSE	SUP	Fri, Oct 4, 2013	17.64	17.79	17.64	17.70
5376	NYSE	SUP	Thu, Oct 3, 2013	17.60	17.85	17.53	17.58
5375	NYSE	SUP	Wed, Oct 2, 2013	17.75	17.85	17.56	17.68
5374	NYSE	SUP	Tue, Oct 1, 2013	17.77	17.90	17.77	17.85
5373	NYSE	SUP	Mon, Sep 30, 2013	17.57	17.93	17.56	17.83
5372	NYSE	SUP	Fri, Sep 27, 2013	17.84	17.89	17.74	17.77
5371	NYSE	SUP	Thu, Sep 26, 2013	17.89	17.99	17.78	17.98
5370	NYSE	SUP	Wed, Sep 25, 2013	17.96	18.00	17.85	17.89
5369	NYSE	SUP	Tue, Sep 24, 2013	17.93	18.05	17.89	18.00
5368	NYSE	SUP	Mon, Sep 23, 2013	17.88	18.06	17.78	17.96
5367	NYSE	SUP	Fri, Sep 20, 2013	18.13	18.17	17.83	17.88
5366	NYSE	SUP	Thu, Sep 19, 2013	18.28	18.34	17.93	18.02
5365	NYSE	SUP	Wed, Sep 18, 2013	18.21	18.41	18.00	18.27
5364	NYSE	SUP	Tue, Sep 17, 2013	18.31	18.31	18.11	18.18
5363	NYSE	SUP	Mon, Sep 16, 2013	18.60	18.70	18.26	18.32
5362	NYSE	SUP	Fri, Sep 13, 2013	18.80	18.80	18.35	18.40
5361	NYSE	SUP	Thu, Sep 12, 2013	18.18	18.83	18.04	18.79
5360	NYSE	SUP	Wed, Sep 11, 2013	17.83	18.20	17.73	18.20
5359	NYSE	SUP	Tue, Sep 10, 2013	17.76	17.87	17.62	17.80
5358	NYSE	SUP	Mon, Sep 9, 2013	17.67	17.79	17.60	17.70
5357	NYSE	SUP	Fri, Sep 6, 2013	17.69	17.82	17.34	17.64
5356	NYSE	SUP	Thu, Sep 5, 2013	17.60	17.69	17.55	17.55
5355	NYSE	SUP	Wed, Sep 4, 2013	17.52	17.65	17.52	17.55
5354	NYSE	SUP	Tue, Sep 3, 2013	17.65	17.72	17.35	17.44
5353	NYSE	SUP	Fri, Aug 30, 2013	17.70	17.70	17.36	17.44
5352	NYSE	SUP	Thu, Aug 29, 2013	17.69	17.87	17.60	17.78
5351	NYSE	SUP	Wed, Aug 28, 2013	17.65	17.80	17.61	17.68
5350	NYSE	SUP	Tue, Aug 27, 2013	17.50	17.78	17.50	17.69
5349	NYSE	SUP	Mon, Aug 26, 2013	17.77	17.86	17.61	17.70
5348	NYSE	SUP	Fri, Aug 23, 2013	17.87	17.92	17.57	17.76
5347	NYSE	SUP	Thu, Aug 22, 2013	17.46	17.93	17.29	17.86
5346	NYSE	SUP	Wed, Aug 21, 2013	17.53	17.73	17.17	17.41
5345	NYSE	SUP	Tue, Aug 20, 2013	17.42	17.70	17.26	17.57
5344	NYSE	SUP	Mon, Aug 19, 2013	17.88	17.92	17.40	17.43
5343	NYSE	SUP	Fri, Aug 16, 2013	17.96	18.04	17.88	17.92
5342	NYSE	SUP	Thu, Aug 15, 2013	18.03	18.17	17.96	17.97
5341	NYSE	SUP	Wed, Aug 14, 2013	18.30	18.47	18.21	18.29
5340	NYSE	SUP	Tue, Aug 13, 2013	18.41	18.41	18.22	18.33
5339	NYSE	SUP	Mon, Aug 12, 2013	18.08	18.43	18.08	18.42
5338	NYSE	SUP	Fri, Aug 9, 2013	18.28	18.53	18.21	18.25
5337	NYSE	SUP	Thu, Aug 8, 2013	18.41	18.64	18.29	18.38
5336	NYSE	SUP	Wed, Aug 7, 2013	18.43	18.43	18.00	18.22
5335	NYSE	SUP	Tue, Aug 6, 2013	18.51	18.70	18.40	18.53
5334	NYSE	SUP	Mon, Aug 5, 2013	18.45	18.59	18.45	18.52
5333	NYSE	SUP	Fri, Aug 2, 2013	18.35	18.54	18.30	18.53
5332	NYSE	SUP	Thu, Aug 1, 2013	18.32	18.39	18.13	18.35
5331	NYSE	SUP	Wed, Jul 31, 2013	18.36	18.44	18.20	18.21
5330	NYSE	SUP	Tue, Jul 30, 2013	18.36	18.45	18.22	18.34
5329	NYSE	SUP	Mon, Jul 29, 2013	18.18	18.31	18.12	18.21
5328	NYSE	SUP	Fri, Jul 26, 2013	18.09	18.25	18.01	18.21
5327	NYSE	SUP	Thu, Jul 25, 2013	18.28	18.28	18.13	18.18
5326	NYSE	SUP	Wed, Jul 24, 2013	18.38	18.38	18.13	18.31
5325	NYSE	SUP	Tue, Jul 23, 2013	18.26	18.49	18.21	18.23
5324	NYSE	SUP	Mon, Jul 22, 2013	18.35	18.37	18.16	18.22
5323	NYSE	SUP	Fri, Jul 19, 2013	18.22	18.29	18.13	18.26
5322	NYSE	SUP	Thu, Jul 18, 2013	18.46	18.46	18.14	18.25
5321	NYSE	SUP	Wed, Jul 17, 2013	17.89	18.36	17.82	18.35
5320	NYSE	SUP	Tue, Jul 16, 2013	17.86	17.92	17.56	17.76
5319	NYSE	SUP	Mon, Jul 15, 2013	17.88	18.09	17.70	17.75
5318	NYSE	SUP	Fri, Jul 12, 2013	17.75	17.88	17.68	17.82
5317	NYSE	SUP	Thu, Jul 11, 2013	17.88	17.93	17.71	17.77
5316	NYSE	SUP	Wed, Jul 10, 2013	17.68	17.68	17.49	17.59
5315	NYSE	SUP	Tue, Jul 9, 2013	17.77	17.84	17.38	17.61
5314	NYSE	SUP	Mon, Jul 8, 2013	17.74	17.77	17.49	17.68
5313	NYSE	SUP	Fri, Jul 5, 2013	17.48	17.70	17.35	17.68
5312	NYSE	SUP	Wed, Jul 3, 2013	17.25	17.43	17.23	17.25
5311	NYSE	SUP	Tue, Jul 2, 2013	17.48	17.58	17.15	17.33
5310	NYSE	SUP	Mon, Jul 1, 2013	17.43	17.68	17.35	17.54
5309	NYSE	SUP	Fri, Jun 28, 2013	17.46	17.59	17.20	17.21
5308	NYSE	SUP	Thu, Jun 27, 2013	17.38	17.59	17.22	17.57
5307	NYSE	SUP	Wed, Jun 26, 2013	17.79	17.79	17.17	17.28
5306	NYSE	SUP	Tue, Jun 25, 2013	17.47	17.72	17.45	17.64
5305	NYSE	SUP	Mon, Jun 24, 2013	17.30	17.49	17.01	17.33
5304	NYSE	SUP	Fri, Jun 21, 2013	17.37	17.61	17.13	17.58
5303	NYSE	SUP	Thu, Jun 20, 2013	17.40	17.47	17.06	17.29
5302	NYSE	SUP	Wed, Jun 19, 2013	18.14	18.14	17.70	17.73
5301	NYSE	SUP	Tue, Jun 18, 2013	17.95	18.40	17.95	18.09
5300	NYSE	SUP	Mon, Jun 17, 2013	18.02	18.16	17.76	17.96
5299	NYSE	SUP	Fri, Jun 14, 2013	18.15	18.15	17.70	17.87
5298	NYSE	SUP	Thu, Jun 13, 2013	17.75	18.25	17.33	18.15
5297	NYSE	SUP	Wed, Jun 12, 2013	18.16	18.40	17.74	17.77
5296	NYSE	SUP	Tue, Jun 11, 2013	18.00	18.21	17.86	17.92
5295	NYSE	SUP	Mon, Jun 10, 2013	18.44	18.46	18.05	18.20
5294	NYSE	SUP	Fri, Jun 7, 2013	18.45	18.47	18.18	18.34
5293	NYSE	SUP	Thu, Jun 6, 2013	18.22	18.41	18.15	18.29
5292	NYSE	SUP	Wed, Jun 5, 2013	18.16	18.35	18.02	18.20
5291	NYSE	SUP	Tue, Jun 4, 2013	18.36	18.42	17.75	18.16
5290	NYSE	SUP	Mon, Jun 3, 2013	18.21	18.57	18.04	18.38
5289	NYSE	SUP	Fri, May 31, 2013	18.03	18.48	18.03	18.21
5288	NYSE	SUP	Thu, May 30, 2013	18.34	18.47	18.16	18.21
5287	NYSE	SUP	Wed, May 29, 2013	18.21	18.45	18.09	18.32
5286	NYSE	SUP	Tue, May 28, 2013	17.89	18.41	17.89	18.31
5285	NYSE	SUP	Fri, May 24, 2013	17.54	17.79	17.50	17.73
5284	NYSE	SUP	Thu, May 23, 2013	17.43	17.67	17.39	17.60
5283	NYSE	SUP	Wed, May 22, 2013	18.16	18.34	17.50	17.61
5282	NYSE	SUP	Tue, May 21, 2013	18.47	18.69	18.12	18.19
5281	NYSE	SUP	Mon, May 20, 2013	18.45	18.65	18.38	18.53
5280	NYSE	SUP	Fri, May 17, 2013	18.23	18.56	18.20	18.50
5279	NYSE	SUP	Thu, May 16, 2013	18.20	18.35	18.00	18.11
5278	NYSE	SUP	Wed, May 15, 2013	18.13	18.32	18.05	18.27
5277	NYSE	SUP	Tue, May 14, 2013	17.92	18.23	17.89	18.20
5276	NYSE	SUP	Mon, May 13, 2013	18.08	18.15	17.67	17.87
5275	NYSE	SUP	Fri, May 10, 2013	17.90	18.26	17.81	18.12
5274	NYSE	SUP	Thu, May 9, 2013	18.09	18.49	17.83	17.85
5273	NYSE	SUP	Wed, May 8, 2013	18.07	18.48	18.00	18.17
5272	NYSE	SUP	Tue, May 7, 2013	18.18	18.25	17.75	18.07
5271	NYSE	SUP	Mon, May 6, 2013	18.51	18.75	18.08	18.18
5270	NYSE	SUP	Fri, May 3, 2013	18.38	18.80	18.36	18.61
5269	NYSE	SUP	Thu, May 2, 2013	17.71	18.15	17.69	18.02
5268	NYSE	SUP	Wed, May 1, 2013	18.22	18.23	17.56	17.63
5267	NYSE	SUP	Tue, Apr 30, 2013	18.14	18.38	18.13	18.36
5266	NYSE	SUP	Mon, Apr 29, 2013	18.10	18.25	17.99	18.22
5265	NYSE	SUP	Fri, Apr 26, 2013	18.28	18.50	17.87	18.03
5264	NYSE	SUP	Thu, Apr 25, 2013	18.10	18.50	17.98	18.36
5263	NYSE	SUP	Wed, Apr 24, 2013	18.03	18.12	17.85	17.99
5262	NYSE	SUP	Tue, Apr 23, 2013	17.68	18.01	17.57	17.99
5261	NYSE	SUP	Mon, Apr 22, 2013	17.49	17.63	17.01	17.47
5260	NYSE	SUP	Fri, Apr 19, 2013	17.15	17.42	17.01	17.34
5259	NYSE	SUP	Thu, Apr 18, 2013	17.17	17.24	17.02	17.11
5258	NYSE	SUP	Wed, Apr 17, 2013	17.59	17.66	17.01	17.16
5257	NYSE	SUP	Tue, Apr 16, 2013	17.63	17.84	17.44	17.77
5256	NYSE	SUP	Mon, Apr 15, 2013	18.51	18.51	17.39	17.47
5255	NYSE	SUP	Fri, Apr 12, 2013	18.53	18.73	18.44	18.71
5254	NYSE	SUP	Thu, Apr 11, 2013	18.67	18.77	18.52	18.64
5253	NYSE	SUP	Wed, Apr 10, 2013	18.29	18.77	18.16	18.71
5252	NYSE	SUP	Tue, Apr 9, 2013	18.17	18.29	17.89	18.23
5251	NYSE	SUP	Mon, Apr 8, 2013	18.07	18.24	17.62	18.19
5250	NYSE	SUP	Fri, Apr 5, 2013	17.70	18.07	17.70	18.05
5249	NYSE	SUP	Thu, Apr 4, 2013	17.88	18.09	17.77	18.06
5248	NYSE	SUP	Wed, Apr 3, 2013	18.38	18.38	17.92	17.93
5247	NYSE	SUP	Tue, Apr 2, 2013	18.43	18.69	18.27	18.30
5246	NYSE	SUP	Mon, Apr 1, 2013	18.70	18.81	18.20	18.30
5245	NYSE	SUP	Thu, Mar 28, 2013	19.00	19.02	18.44	18.68
5244	NYSE	SUP	Wed, Mar 27, 2013	18.93	18.98	18.55	18.95
5243	NYSE	SUP	Tue, Mar 26, 2013	18.79	18.82	18.38	18.59
5242	NYSE	SUP	Mon, Mar 25, 2013	18.82	18.99	18.59	18.73
5241	NYSE	SUP	Fri, Mar 22, 2013	19.07	19.09	18.75	18.82
5240	NYSE	SUP	Thu, Mar 21, 2013	19.14	19.30	19.00	19.04
5239	NYSE	SUP	Wed, Mar 20, 2013	19.24	19.27	19.05	19.27
5238	NYSE	SUP	Tue, Mar 19, 2013	19.25	19.41	19.00	19.18
5237	NYSE	SUP	Mon, Mar 18, 2013	19.27	19.39	19.20	19.23
5236	NYSE	SUP	Fri, Mar 15, 2013	19.63	19.74	19.37	19.45
5235	NYSE	SUP	Thu, Mar 14, 2013	19.48	19.69	19.42	19.61
5234	NYSE	SUP	Wed, Mar 13, 2013	19.42	19.53	19.37	19.47
5233	NYSE	SUP	Tue, Mar 12, 2013	19.50	19.62	19.37	19.39
5232	NYSE	SUP	Mon, Mar 11, 2013	19.44	19.59	19.42	19.52
5231	NYSE	SUP	Fri, Mar 8, 2013	19.45	19.50	19.25	19.42
5230	NYSE	SUP	Thu, Mar 7, 2013	18.94	19.28	18.92	19.23
5229	NYSE	SUP	Wed, Mar 6, 2013	19.30	19.33	18.92	18.94
5228	NYSE	SUP	Tue, Mar 5, 2013	19.60	19.73	19.21	19.33
5227	NYSE	SUP	Mon, Mar 4, 2013	19.42	19.65	19.03	19.57
5226	NYSE	SUP	Fri, Mar 1, 2013	20.76	21.05	18.76	19.54
5225	NYSE	SUP	Thu, Feb 28, 2013	21.73	22.09	21.64	21.75
5224	NYSE	SUP	Wed, Feb 27, 2013	21.43	21.85	21.39	21.76
5223	NYSE	SUP	Tue, Feb 26, 2013	21.23	21.54	21.20	21.43
5222	NYSE	SUP	Mon, Feb 25, 2013	21.81	21.94	21.12	21.13
5221	NYSE	SUP	Fri, Feb 22, 2013	21.29	21.66	21.22	21.66
5220	NYSE	SUP	Thu, Feb 21, 2013	21.28	21.36	20.90	21.11
5219	NYSE	SUP	Wed, Feb 20, 2013	21.94	21.94	21.28	21.29
5218	NYSE	SUP	Tue, Feb 19, 2013	21.36	21.89	21.36	21.87
5217	NYSE	SUP	Fri, Feb 15, 2013	21.38	21.52	21.24	21.31
5216	NYSE	SUP	Thu, Feb 14, 2013	21.47	21.58	21.26	21.38
5215	NYSE	SUP	Wed, Feb 13, 2013	21.64	21.89	21.40	21.58
5214	NYSE	SUP	Tue, Feb 12, 2013	21.02	21.80	21.00	21.53
5213	NYSE	SUP	Mon, Feb 11, 2013	20.82	20.93	20.73	20.87
5212	NYSE	SUP	Fri, Feb 8, 2013	20.68	20.88	20.52	20.83
5211	NYSE	SUP	Thu, Feb 7, 2013	20.56	20.69	20.28	20.66
5210	NYSE	SUP	Wed, Feb 6, 2013	20.20	20.62	20.17	20.54
5209	NYSE	SUP	Tue, Feb 5, 2013	20.37	20.56	20.22	20.29
5208	NYSE	SUP	Mon, Feb 4, 2013	20.72	20.77	20.21	20.27
5207	NYSE	SUP	Fri, Feb 1, 2013	20.33	20.91	20.28	20.85
5206	NYSE	SUP	Thu, Jan 31, 2013	20.24	20.31	20.04	20.27
5205	NYSE	SUP	Wed, Jan 30, 2013	20.60	20.65	20.18	20.34
5204	NYSE	SUP	Tue, Jan 29, 2013	20.57	20.66	20.47	20.66
5203	NYSE	SUP	Mon, Jan 28, 2013	20.60	20.74	20.50	20.55
5202	NYSE	SUP	Fri, Jan 25, 2013	20.60	20.67	20.39	20.51
5201	NYSE	SUP	Thu, Jan 24, 2013	20.41	20.67	20.28	20.53
5200	NYSE	SUP	Wed, Jan 23, 2013	20.57	20.57	20.18	20.35
5199	NYSE	SUP	Tue, Jan 22, 2013	20.33	20.55	20.23	20.54
5198	NYSE	SUP	Fri, Jan 18, 2013	20.55	20.55	20.12	20.33
5197	NYSE	SUP	Thu, Jan 17, 2013	20.36	20.61	20.28	20.55
5196	NYSE	SUP	Wed, Jan 16, 2013	20.52	20.52	20.10	20.20
5195	NYSE	SUP	Tue, Jan 15, 2013	20.00	20.69	20.00	20.63
5194	NYSE	SUP	Mon, Jan 14, 2013	20.06	20.20	20.06	20.16
5193	NYSE	SUP	Fri, Jan 11, 2013	20.24	20.31	19.91	20.08
5192	NYSE	SUP	Thu, Jan 10, 2013	20.40	20.40	20.11	20.18
5191	NYSE	SUP	Wed, Jan 9, 2013	20.27	20.59	20.27	20.28
5190	NYSE	SUP	Tue, Jan 8, 2013	20.24	20.29	20.07	20.14
5189	NYSE	SUP	Mon, Jan 7, 2013	20.57	20.57	20.32	20.40
5188	NYSE	SUP	Fri, Jan 4, 2013	20.84	20.86	20.54	20.65
5187	NYSE	SUP	Thu, Jan 3, 2013	20.82	20.86	20.58	20.72
5186	NYSE	SUP	Wed, Jan 2, 2013	21.02	21.02	20.55	20.77
5185	NYSE	SUP	Mon, Dec 31, 2012	19.63	20.45	19.63	20.40
5184	NYSE	SUP	Fri, Dec 28, 2012	19.46	19.79	19.46	19.55
5183	NYSE	SUP	Thu, Dec 27, 2012	19.36	19.71	19.13	19.53
5182	NYSE	SUP	Wed, Dec 26, 2012	19.37	19.47	19.25	19.28
5181	NYSE	SUP	Mon, Dec 24, 2012	19.53	19.55	19.22	19.28
5180	NYSE	SUP	Fri, Dec 21, 2012	19.35	19.60	19.15	19.32
5179	NYSE	SUP	Thu, Dec 20, 2012	19.07	19.43	18.92	19.41
5178	NYSE	SUP	Wed, Dec 19, 2012	18.95	19.24	18.93	19.08
5177	NYSE	SUP	Tue, Dec 18, 2012	19.06	19.65	19.06	19.63
5176	NYSE	SUP	Mon, Dec 17, 2012	18.96	19.10	18.87	19.04
5175	NYSE	SUP	Fri, Dec 14, 2012	18.85	19.14	18.78	18.85
5174	NYSE	SUP	Thu, Dec 13, 2012	19.24	19.31	18.78	18.79
5173	NYSE	SUP	Wed, Dec 12, 2012	19.09	19.62	19.03	19.18
5172	NYSE	SUP	Tue, Dec 11, 2012	18.95	18.99	18.65	18.94
5171	NYSE	SUP	Mon, Dec 10, 2012	18.69	18.88	18.69	18.78
5170	NYSE	SUP	Fri, Dec 7, 2012	18.88	18.88	18.62	18.80
5169	NYSE	SUP	Thu, Dec 6, 2012	18.74	18.83	18.46	18.75
5168	NYSE	SUP	Wed, Dec 5, 2012	19.30	19.40	18.69	18.78
5167	NYSE	SUP	Tue, Dec 4, 2012	19.02	19.26	18.80	19.25
5166	NYSE	SUP	Mon, Dec 3, 2012	18.91	19.25	18.80	19.01
5165	NYSE	SUP	Fri, Nov 30, 2012	19.00	19.10	18.61	18.94
5164	NYSE	SUP	Thu, Nov 29, 2012	18.61	18.92	18.56	18.91
5163	NYSE	SUP	Wed, Nov 28, 2012	18.19	18.46	18.06	18.46
5162	NYSE	SUP	Tue, Nov 27, 2012	18.40	18.49	18.19	18.23
5161	NYSE	SUP	Mon, Nov 26, 2012	18.20	18.40	18.07	18.40
5160	NYSE	SUP	Fri, Nov 23, 2012	18.18	18.36	18.03	18.27
5159	NYSE	SUP	Wed, Nov 21, 2012	17.83	18.10	17.73	18.06
5158	NYSE	SUP	Tue, Nov 20, 2012	17.70	17.86	17.50	17.74
5157	NYSE	SUP	Mon, Nov 19, 2012	17.39	17.77	17.39	17.77
5156	NYSE	SUP	Fri, Nov 16, 2012	17.05	17.25	17.01	17.22
5155	NYSE	SUP	Thu, Nov 15, 2012	17.02	17.31	17.02	17.09
5154	NYSE	SUP	Wed, Nov 14, 2012	17.19	17.20	17.01	17.08
5153	NYSE	SUP	Tue, Nov 13, 2012	17.11	17.20	17.05	17.16
5152	NYSE	SUP	Mon, Nov 12, 2012	17.28	17.28	17.00	17.19
5151	NYSE	SUP	Fri, Nov 9, 2012	17.16	17.26	17.03	17.18
5150	NYSE	SUP	Thu, Nov 8, 2012	17.31	17.44	17.22	17.24
5149	NYSE	SUP	Wed, Nov 7, 2012	17.61	17.70	17.27	17.29
5148	NYSE	SUP	Tue, Nov 6, 2012	17.43	17.88	17.40	17.86
5147	NYSE	SUP	Mon, Nov 5, 2012	17.44	17.59	17.36	17.46
5146	NYSE	SUP	Fri, Nov 2, 2012	17.53	17.66	17.36	17.37
5145	NYSE	SUP	Thu, Nov 1, 2012	17.39	17.48	16.82	17.41
5144	NYSE	SUP	Wed, Oct 31, 2012	16.91	17.32	16.80	17.09
5143	NYSE	SUP	Fri, Oct 26, 2012	16.99	16.99	16.51	16.74
5142	NYSE	SUP	Thu, Oct 25, 2012	16.83	16.98	16.69	16.97
5141	NYSE	SUP	Wed, Oct 24, 2012	17.03	17.03	16.60	16.68
5140	NYSE	SUP	Tue, Oct 23, 2012	16.88	16.97	16.65	16.90
5139	NYSE	SUP	Mon, Oct 22, 2012	16.90	17.13	16.87	17.06
5138	NYSE	SUP	Fri, Oct 19, 2012	17.09	17.28	16.79	16.95
5137	NYSE	SUP	Thu, Oct 18, 2012	17.49	17.49	17.20	17.21
5136	NYSE	SUP	Wed, Oct 17, 2012	17.15	17.52	17.15	17.49
5135	NYSE	SUP	Tue, Oct 16, 2012	17.16	17.21	16.93	17.07
5134	NYSE	SUP	Mon, Oct 15, 2012	16.96	17.09	16.77	17.06
5133	NYSE	SUP	Fri, Oct 12, 2012	17.25	17.37	16.78	16.89
5132	NYSE	SUP	Thu, Oct 11, 2012	17.28	17.30	17.04	17.20
5131	NYSE	SUP	Wed, Oct 10, 2012	17.44	17.44	16.95	17.04
5130	NYSE	SUP	Tue, Oct 9, 2012	17.75	17.75	17.19	17.39
5129	NYSE	SUP	Mon, Oct 8, 2012	17.80	17.80	17.61	17.69
5128	NYSE	SUP	Fri, Oct 5, 2012	18.21	18.34	17.67	17.88
5127	NYSE	SUP	Thu, Oct 4, 2012	17.79	18.14	17.66	18.12
5126	NYSE	SUP	Wed, Oct 3, 2012	17.66	18.04	17.36	17.71
5125	NYSE	SUP	Tue, Oct 2, 2012	17.52	17.65	17.38	17.57
5124	NYSE	SUP	Mon, Oct 1, 2012	17.23	17.66	17.14	17.45
5123	NYSE	SUP	Fri, Sep 28, 2012	17.16	17.33	17.03	17.09
5122	NYSE	SUP	Thu, Sep 27, 2012	17.23	17.37	17.13	17.28
5121	NYSE	SUP	Wed, Sep 26, 2012	17.37	17.37	17.04	17.19
5120	NYSE	SUP	Tue, Sep 25, 2012	17.85	17.92	17.38	17.38
5119	NYSE	SUP	Mon, Sep 24, 2012	17.30	17.73	17.24	17.72
5118	NYSE	SUP	Fri, Sep 21, 2012	17.70	17.81	17.30	17.34
5117	NYSE	SUP	Thu, Sep 20, 2012	17.67	17.67	17.44	17.45
5116	NYSE	SUP	Wed, Sep 19, 2012	18.01	18.07	17.70	17.74
5115	NYSE	SUP	Tue, Sep 18, 2012	18.23	18.24	17.85	17.93
5114	NYSE	SUP	Mon, Sep 17, 2012	18.18	18.27	18.11	18.22
5113	NYSE	SUP	Fri, Sep 14, 2012	18.15	18.37	18.02	18.31
5112	NYSE	SUP	Thu, Sep 13, 2012	17.84	18.25	17.73	18.10
5111	NYSE	SUP	Wed, Sep 12, 2012	17.87	18.04	17.74	17.82
5110	NYSE	SUP	Tue, Sep 11, 2012	17.75	18.12	17.71	17.76
5109	NYSE	SUP	Mon, Sep 10, 2012	17.99	18.05	17.64	17.70
5108	NYSE	SUP	Fri, Sep 7, 2012	18.08	18.15	17.90	18.00
5107	NYSE	SUP	Thu, Sep 6, 2012	17.48	18.01	17.48	17.98
5106	NYSE	SUP	Wed, Sep 5, 2012	17.09	17.39	16.98	17.31
5105	NYSE	SUP	Tue, Sep 4, 2012	17.07	17.10	16.64	17.01
5104	NYSE	SUP	Fri, Aug 31, 2012	17.17	17.20	16.91	17.09
5103	NYSE	SUP	Thu, Aug 30, 2012	17.04	17.13	16.78	17.02
5102	NYSE	SUP	Wed, Aug 29, 2012	17.07	17.21	16.97	17.14
5101	NYSE	SUP	Tue, Aug 28, 2012	16.98	17.20	16.92	17.07
5100	NYSE	SUP	Mon, Aug 27, 2012	17.09	17.33	16.87	17.03
5099	NYSE	SUP	Fri, Aug 24, 2012	16.91	17.16	16.77	17.06
5098	NYSE	SUP	Thu, Aug 23, 2012	17.34	17.34	16.79	16.97
5097	NYSE	SUP	Wed, Aug 22, 2012	17.73	17.74	17.18	17.34
5096	NYSE	SUP	Tue, Aug 21, 2012	17.97	18.21	17.63	17.75
5095	NYSE	SUP	Mon, Aug 20, 2012	17.96	18.01	17.69	17.94
5094	NYSE	SUP	Fri, Aug 17, 2012	18.03	18.22	17.83	18.02
5093	NYSE	SUP	Thu, Aug 16, 2012	17.80	18.12	17.61	18.06
5092	NYSE	SUP	Wed, Aug 15, 2012	17.37	17.76	17.36	17.76
5091	NYSE	SUP	Tue, Aug 14, 2012	17.82	17.83	17.27	17.40
5090	NYSE	SUP	Mon, Aug 13, 2012	17.76	17.87	17.38	17.77
5089	NYSE	SUP	Fri, Aug 10, 2012	17.49	17.85	17.44	17.82
5088	NYSE	SUP	Thu, Aug 9, 2012	17.58	17.79	17.41	17.73
5087	NYSE	SUP	Wed, Aug 8, 2012	17.92	17.97	17.50	17.65
5086	NYSE	SUP	Tue, Aug 7, 2012	17.90	18.42	17.86	18.05
5085	NYSE	SUP	Mon, Aug 6, 2012	16.98	18.09	16.98	17.78
5084	NYSE	SUP	Fri, Aug 3, 2012	16.28	17.30	16.00	16.90
5083	NYSE	SUP	Thu, Aug 2, 2012	16.91	17.06	16.15	16.29
5082	NYSE	SUP	Wed, Aug 1, 2012	17.23	17.28	17.04	17.04
5081	NYSE	SUP	Tue, Jul 31, 2012	16.78	17.25	16.78	17.09
5080	NYSE	SUP	Mon, Jul 30, 2012	17.26	17.26	16.62	16.84
5079	NYSE	SUP	Fri, Jul 27, 2012	16.49	17.28	16.37	17.21
5078	NYSE	SUP	Thu, Jul 26, 2012	16.58	16.62	16.11	16.35
5077	NYSE	SUP	Wed, Jul 25, 2012	16.13	16.42	15.91	16.25
5076	NYSE	SUP	Tue, Jul 24, 2012	17.02	17.02	15.75	15.97
5075	NYSE	SUP	Mon, Jul 23, 2012	16.91	17.15	16.85	16.93
5074	NYSE	SUP	Fri, Jul 20, 2012	17.25	17.42	17.16	17.26
5073	NYSE	SUP	Thu, Jul 19, 2012	17.74	17.76	17.31	17.42
5072	NYSE	SUP	Wed, Jul 18, 2012	17.29	17.96	17.28	17.60
5071	NYSE	SUP	Tue, Jul 17, 2012	17.07	17.33	16.79	17.31
5070	NYSE	SUP	Mon, Jul 16, 2012	17.07	17.15	16.85	16.90
5069	NYSE	SUP	Fri, Jul 13, 2012	16.75	17.19	16.75	17.10
5068	NYSE	SUP	Thu, Jul 12, 2012	16.79	16.90	16.61	16.69
5067	NYSE	SUP	Wed, Jul 11, 2012	16.89	16.98	16.68	16.85
5066	NYSE	SUP	Tue, Jul 10, 2012	17.00	17.08	16.74	16.90
5065	NYSE	SUP	Mon, Jul 9, 2012	17.14	17.32	16.76	16.90
5064	NYSE	SUP	Fri, Jul 6, 2012	17.39	17.43	16.96	17.09
5063	NYSE	SUP	Thu, Jul 5, 2012	17.15	17.63	17.15	17.56
5062	NYSE	SUP	Tue, Jul 3, 2012	16.50	17.15	16.50	17.11
5061	NYSE	SUP	Mon, Jul 2, 2012	16.50	16.50	16.11	16.49
5060	NYSE	SUP	Fri, Jun 29, 2012	16.42	16.49	16.03	16.37
5059	NYSE	SUP	Thu, Jun 28, 2012	15.97	16.17	15.75	16.02
5058	NYSE	SUP	Wed, Jun 27, 2012	15.99	16.20	15.91	16.17
5057	NYSE	SUP	Tue, Jun 26, 2012	16.06	16.18	15.89	16.01
5056	NYSE	SUP	Mon, Jun 25, 2012	16.07	16.13	15.95	16.02
5055	NYSE	SUP	Fri, Jun 22, 2012	16.35	16.46	16.30	16.31
5054	NYSE	SUP	Thu, Jun 21, 2012	17.04	17.04	16.25	16.27
5053	NYSE	SUP	Wed, Jun 20, 2012	17.19	17.27	16.93	17.01
5052	NYSE	SUP	Tue, Jun 19, 2012	17.04	17.64	17.01	17.37
5051	NYSE	SUP	Mon, Jun 18, 2012	17.02	17.14	16.84	16.92
5050	NYSE	SUP	Fri, Jun 15, 2012	16.81	17.21	16.64	17.14
5049	NYSE	SUP	Thu, Jun 14, 2012	16.56	16.82	16.39	16.76
5048	NYSE	SUP	Wed, Jun 13, 2012	16.78	17.01	16.32	16.50
5047	NYSE	SUP	Tue, Jun 12, 2012	16.70	16.88	16.40	16.86
5046	NYSE	SUP	Mon, Jun 11, 2012	17.38	17.38	16.48	16.51
5045	NYSE	SUP	Fri, Jun 8, 2012	16.58	17.28	16.34	17.14
5044	NYSE	SUP	Thu, Jun 7, 2012	16.78	16.86	16.50	16.65
5043	NYSE	SUP	Wed, Jun 6, 2012	16.01	16.51	16.00	16.46
5042	NYSE	SUP	Tue, Jun 5, 2012	15.65	15.97	15.59	15.81
5041	NYSE	SUP	Mon, Jun 4, 2012	16.21	16.25	15.50	15.80
5040	NYSE	SUP	Fri, Jun 1, 2012	16.45	16.54	16.08	16.08
5039	NYSE	SUP	Thu, May 31, 2012	16.73	16.94	16.42	16.79
5038	NYSE	SUP	Wed, May 30, 2012	16.88	16.88	16.54	16.66
5037	NYSE	SUP	Tue, May 29, 2012	16.71	17.11	16.59	17.07
5036	NYSE	SUP	Fri, May 25, 2012	16.54	16.60	16.40	16.49
5035	NYSE	SUP	Thu, May 24, 2012	16.74	16.74	16.29	16.54
5034	NYSE	SUP	Wed, May 23, 2012	16.24	16.75	16.21	16.67
5033	NYSE	SUP	Tue, May 22, 2012	16.65	16.88	16.28	16.40
5032	NYSE	SUP	Mon, May 21, 2012	16.30	16.81	16.25	16.67
5031	NYSE	SUP	Fri, May 18, 2012	16.23	16.54	16.10	16.17
5030	NYSE	SUP	Thu, May 17, 2012	16.65	16.65	16.25	16.27
5029	NYSE	SUP	Wed, May 16, 2012	16.91	17.08	16.55	16.56
5028	NYSE	SUP	Tue, May 15, 2012	16.46	17.09	16.46	16.80
5027	NYSE	SUP	Mon, May 14, 2012	16.51	16.62	16.32	16.41
5026	NYSE	SUP	Fri, May 11, 2012	16.77	17.08	16.57	16.69
5025	NYSE	SUP	Thu, May 10, 2012	16.84	17.07	16.67	16.84
5024	NYSE	SUP	Wed, May 9, 2012	16.53	16.84	16.50	16.70
5023	NYSE	SUP	Tue, May 8, 2012	16.68	16.85	16.40	16.75
5022	NYSE	SUP	Mon, May 7, 2012	16.72	16.91	16.65	16.81
5021	NYSE	SUP	Fri, May 4, 2012	17.04	17.22	16.75	16.76
5020	NYSE	SUP	Thu, May 3, 2012	17.13	17.29	16.84	17.10
5019	NYSE	SUP	Wed, May 2, 2012	16.93	17.22	16.80	17.12
5018	NYSE	SUP	Tue, May 1, 2012	17.13	17.34	16.95	17.01
5017	NYSE	SUP	Mon, Apr 30, 2012	18.08	18.13	16.98	17.11
5016	NYSE	SUP	Fri, Apr 27, 2012	18.47	18.53	18.02	18.10
5015	NYSE	SUP	Thu, Apr 26, 2012	18.25	18.55	18.12	18.53
5014	NYSE	SUP	Wed, Apr 25, 2012	18.42	18.50	18.18	18.30
5013	NYSE	SUP	Tue, Apr 24, 2012	18.12	18.36	17.99	18.11
5012	NYSE	SUP	Mon, Apr 23, 2012	18.25	18.36	17.98	18.04
5011	NYSE	SUP	Fri, Apr 20, 2012	18.55	18.62	18.31	18.45
5010	NYSE	SUP	Thu, Apr 19, 2012	18.47	18.63	18.20	18.31
5009	NYSE	SUP	Wed, Apr 18, 2012	18.76	18.79	18.36	18.50
5008	NYSE	SUP	Tue, Apr 17, 2012	18.78	19.19	18.78	18.87
5007	NYSE	SUP	Mon, Apr 16, 2012	18.54	18.78	18.24	18.54
5006	NYSE	SUP	Fri, Apr 13, 2012	18.82	18.82	18.31	18.47
5005	NYSE	SUP	Thu, Apr 12, 2012	18.42	19.04	18.37	18.90
5004	NYSE	SUP	Wed, Apr 11, 2012	18.46	18.52	18.23	18.46
5003	NYSE	SUP	Tue, Apr 10, 2012	18.84	18.84	18.08	18.22
5002	NYSE	SUP	Mon, Apr 9, 2012	18.94	19.13	18.74	18.82
5001	NYSE	SUP	Thu, Apr 5, 2012	19.01	19.39	19.01	19.21
5000	NYSE	SUP	Wed, Apr 4, 2012	19.35	19.35	18.93	19.15
4999	NYSE	SUP	Tue, Apr 3, 2012	20.03	20.27	19.61	19.75
4998	NYSE	SUP	Mon, Apr 2, 2012	19.51	20.04	19.51	20.04
4997	NYSE	SUP	Fri, Mar 30, 2012	19.66	19.71	19.40	19.54
4996	NYSE	SUP	Thu, Mar 29, 2012	19.18	19.51	19.10	19.44
4995	NYSE	SUP	Wed, Mar 28, 2012	19.51	19.65	19.10	19.34
4994	NYSE	SUP	Tue, Mar 27, 2012	19.65	19.76	19.33	19.55
4993	NYSE	SUP	Mon, Mar 26, 2012	19.51	19.70	19.40	19.57
4992	NYSE	SUP	Fri, Mar 23, 2012	19.05	19.31	18.81	19.28
4991	NYSE	SUP	Thu, Mar 22, 2012	19.02	19.29	18.96	18.97
4990	NYSE	SUP	Wed, Mar 21, 2012	19.39	19.54	19.23	19.25
4989	NYSE	SUP	Tue, Mar 20, 2012	19.55	19.68	19.25	19.29
4988	NYSE	SUP	Mon, Mar 19, 2012	19.44	19.89	19.36	19.62
4987	NYSE	SUP	Fri, Mar 16, 2012	19.70	19.80	19.36	19.44
4986	NYSE	SUP	Thu, Mar 15, 2012	19.84	19.85	19.51	19.73
4985	NYSE	SUP	Wed, Mar 14, 2012	19.77	20.22	19.73	19.81
4984	NYSE	SUP	Tue, Mar 13, 2012	19.43	19.74	19.05	19.73
4983	NYSE	SUP	Mon, Mar 12, 2012	18.93	19.57	18.93	19.19
4982	NYSE	SUP	Fri, Mar 9, 2012	18.15	18.53	18.15	18.34
4981	NYSE	SUP	Thu, Mar 8, 2012	18.03	18.22	17.86	18.15
4980	NYSE	SUP	Wed, Mar 7, 2012	17.83	18.19	17.82	17.90
4979	NYSE	SUP	Tue, Mar 6, 2012	18.71	19.04	17.30	17.70
4978	NYSE	SUP	Mon, Mar 5, 2012	19.56	19.76	18.71	18.95
4977	NYSE	SUP	Fri, Mar 2, 2012	18.14	18.28	17.65	17.81
4976	NYSE	SUP	Thu, Mar 1, 2012	18.23	18.49	18.08	18.09
4975	NYSE	SUP	Wed, Feb 29, 2012	18.64	18.92	18.06	18.08
4974	NYSE	SUP	Tue, Feb 28, 2012	18.62	18.82	18.32	18.58
4973	NYSE	SUP	Mon, Feb 27, 2012	18.42	18.76	18.12	18.62
4972	NYSE	SUP	Fri, Feb 24, 2012	18.92	19.05	18.50	18.56
4971	NYSE	SUP	Thu, Feb 23, 2012	18.75	18.91	18.44	18.90
4970	NYSE	SUP	Wed, Feb 22, 2012	18.77	18.85	18.62	18.68
4969	NYSE	SUP	Tue, Feb 21, 2012	19.11	19.12	18.63	18.85
4968	NYSE	SUP	Fri, Feb 17, 2012	19.25	19.43	18.89	19.11
4967	NYSE	SUP	Thu, Feb 16, 2012	18.64	19.52	18.64	19.20
4966	NYSE	SUP	Wed, Feb 15, 2012	18.88	18.92	18.51	18.58
4965	NYSE	SUP	Tue, Feb 14, 2012	18.83	18.99	18.50	18.75
4964	NYSE	SUP	Mon, Feb 13, 2012	18.98	19.22	18.87	18.99
4963	NYSE	SUP	Fri, Feb 10, 2012	18.70	18.83	18.43	18.68
4962	NYSE	SUP	Thu, Feb 9, 2012	19.06	19.15	18.80	18.95
4961	NYSE	SUP	Wed, Feb 8, 2012	19.39	19.40	18.86	19.07
4960	NYSE	SUP	Tue, Feb 7, 2012	19.37	19.55	19.22	19.32
4959	NYSE	SUP	Mon, Feb 6, 2012	19.45	19.52	19.30	19.44
4958	NYSE	SUP	Fri, Feb 3, 2012	19.19	19.69	19.01	19.60
4957	NYSE	SUP	Thu, Feb 2, 2012	18.70	19.13	18.58	18.85
4956	NYSE	SUP	Wed, Feb 1, 2012	18.27	18.90	18.22	18.72
4955	NYSE	SUP	Tue, Jan 31, 2012	18.19	18.22	17.93	18.17
4954	NYSE	SUP	Mon, Jan 30, 2012	18.14	18.22	18.03	18.11
4953	NYSE	SUP	Fri, Jan 27, 2012	18.23	18.29	17.97	18.28
4952	NYSE	SUP	Thu, Jan 26, 2012	18.23	18.52	18.18	18.37
4951	NYSE	SUP	Wed, Jan 25, 2012	18.10	18.10	17.76	18.03
4950	NYSE	SUP	Tue, Jan 24, 2012	17.77	18.27	17.70	18.24
4949	NYSE	SUP	Mon, Jan 23, 2012	17.76	18.13	17.76	17.90
4948	NYSE	SUP	Fri, Jan 20, 2012	17.29	17.80	17.29	17.72
4947	NYSE	SUP	Thu, Jan 19, 2012	17.23	17.51	17.11	17.29
4946	NYSE	SUP	Wed, Jan 18, 2012	17.10	17.23	17.00	17.17
4945	NYSE	SUP	Tue, Jan 17, 2012	17.69	17.81	17.14	17.22
4944	NYSE	SUP	Fri, Jan 13, 2012	17.38	17.72	17.34	17.55
4943	NYSE	SUP	Thu, Jan 12, 2012	17.48	17.71	17.29	17.61
4942	NYSE	SUP	Wed, Jan 11, 2012	17.57	17.57	16.99	17.35
4941	NYSE	SUP	Tue, Jan 10, 2012	17.46	17.64	17.28	17.60
4940	NYSE	SUP	Mon, Jan 9, 2012	16.99	17.22	16.88	17.17
4939	NYSE	SUP	Fri, Jan 6, 2012	16.98	17.17	16.77	16.93
4938	NYSE	SUP	Thu, Jan 5, 2012	16.76	17.07	16.48	16.96
4937	NYSE	SUP	Wed, Jan 4, 2012	16.88	17.09	16.71	16.92
4936	NYSE	SUP	Tue, Jan 3, 2012	16.99	17.43	16.99	17.20
4935	NYSE	SUP	Fri, Dec 30, 2011	16.60	16.71	16.53	16.54
4934	NYSE	SUP	Thu, Dec 29, 2011	16.45	16.78	16.42	16.64
4933	NYSE	SUP	Wed, Dec 28, 2011	16.63	16.65	16.28	16.33
4932	NYSE	SUP	Tue, Dec 27, 2011	16.50	16.80	16.26	16.63
4931	NYSE	SUP	Fri, Dec 23, 2011	16.55	16.63	16.27	16.62
4930	NYSE	SUP	Thu, Dec 22, 2011	16.41	16.67	16.33	16.48
4929	NYSE	SUP	Wed, Dec 21, 2011	16.00	16.36	15.70	16.30
4928	NYSE	SUP	Tue, Dec 20, 2011	16.09	16.30	15.94	16.06
4927	NYSE	SUP	Mon, Dec 19, 2011	16.25	16.51	15.61	15.68
4926	NYSE	SUP	Fri, Dec 16, 2011	15.98	16.21	15.68	16.11
4925	NYSE	SUP	Thu, Dec 15, 2011	15.69	15.88	15.54	15.82
4924	NYSE	SUP	Wed, Dec 14, 2011	15.54	15.80	15.43	15.47
4923	NYSE	SUP	Tue, Dec 13, 2011	16.53	16.68	15.65	15.76
4922	NYSE	SUP	Mon, Dec 12, 2011	16.02	16.39	16.00	16.34
4921	NYSE	SUP	Fri, Dec 9, 2011	16.14	16.62	16.14	16.35
4920	NYSE	SUP	Thu, Dec 8, 2011	16.67	16.69	16.00	16.07
4919	NYSE	SUP	Wed, Dec 7, 2011	16.65	16.94	16.31	16.85
4918	NYSE	SUP	Tue, Dec 6, 2011	16.90	16.90	16.53	16.74
4917	NYSE	SUP	Mon, Dec 5, 2011	16.87	17.12	16.69	16.94
4916	NYSE	SUP	Fri, Dec 2, 2011	16.40	16.70	16.39	16.54
4915	NYSE	SUP	Thu, Dec 1, 2011	16.16	16.49	15.96	16.09
4914	NYSE	SUP	Wed, Nov 30, 2011	15.95	16.35	15.86	16.28
4913	NYSE	SUP	Tue, Nov 29, 2011	15.48	15.56	15.12	15.25
4912	NYSE	SUP	Mon, Nov 28, 2011	15.35	15.72	15.26	15.48
4911	NYSE	SUP	Fri, Nov 25, 2011	14.60	15.00	14.58	14.72
4910	NYSE	SUP	Wed, Nov 23, 2011	14.85	14.87	14.65	14.70
4909	NYSE	SUP	Tue, Nov 22, 2011	15.18	15.31	14.83	14.96
4908	NYSE	SUP	Mon, Nov 21, 2011	15.32	15.58	15.03	15.17
4907	NYSE	SUP	Fri, Nov 18, 2011	15.75	15.88	15.60	15.69
4906	NYSE	SUP	Thu, Nov 17, 2011	15.91	16.07	15.57	15.74
4905	NYSE	SUP	Wed, Nov 16, 2011	16.09	16.52	15.89	15.92
4904	NYSE	SUP	Tue, Nov 15, 2011	16.17	16.46	15.88	16.26
4903	NYSE	SUP	Mon, Nov 14, 2011	16.35	16.54	16.04	16.20
4902	NYSE	SUP	Fri, Nov 11, 2011	16.25	16.75	16.25	16.47
4901	NYSE	SUP	Thu, Nov 10, 2011	16.46	16.60	15.96	16.02
4900	NYSE	SUP	Wed, Nov 9, 2011	16.57	16.74	16.11	16.14
4899	NYSE	SUP	Tue, Nov 8, 2011	17.22	17.44	16.60	17.13
4898	NYSE	SUP	Mon, Nov 7, 2011	17.06	17.20	16.58	17.08
4897	NYSE	SUP	Fri, Nov 4, 2011	17.01	17.23	16.87	17.16
4896	NYSE	SUP	Thu, Nov 3, 2011	17.56	17.63	16.94	17.21
4895	NYSE	SUP	Wed, Nov 2, 2011	17.14	17.42	16.81	17.33
4894	NYSE	SUP	Tue, Nov 1, 2011	17.50	17.77	16.68	16.80
4893	NYSE	SUP	Mon, Oct 31, 2011	18.18	18.71	18.04	18.29
4892	NYSE	SUP	Fri, Oct 28, 2011	17.83	18.56	17.24	18.42
4891	NYSE	SUP	Thu, Oct 27, 2011	19.36	20.01	19.06	19.66
4890	NYSE	SUP	Wed, Oct 26, 2011	18.60	18.85	18.10	18.73
4889	NYSE	SUP	Tue, Oct 25, 2011	18.75	18.93	18.13	18.21
4888	NYSE	SUP	Mon, Oct 24, 2011	18.32	19.00	18.32	18.97
4887	NYSE	SUP	Fri, Oct 21, 2011	17.59	18.31	17.59	18.29
4886	NYSE	SUP	Thu, Oct 20, 2011	17.33	17.33	16.65	17.22
4885	NYSE	SUP	Wed, Oct 19, 2011	17.78	17.94	17.07	17.25
4884	NYSE	SUP	Tue, Oct 18, 2011	17.39	18.07	17.05	17.90
4883	NYSE	SUP	Mon, Oct 17, 2011	17.68	17.84	17.20	17.33
4882	NYSE	SUP	Fri, Oct 14, 2011	17.71	17.80	17.30	17.78
4881	NYSE	SUP	Thu, Oct 13, 2011	17.54	17.63	17.00	17.46
4880	NYSE	SUP	Wed, Oct 12, 2011	17.66	17.92	17.51	17.71
4879	NYSE	SUP	Tue, Oct 11, 2011	17.29	17.64	17.16	17.51
4878	NYSE	SUP	Mon, Oct 10, 2011	16.84	17.50	16.80	17.50
4877	NYSE	SUP	Fri, Oct 7, 2011	17.14	17.38	16.30	16.50
4876	NYSE	SUP	Thu, Oct 6, 2011	16.46	17.07	16.25	17.05
4875	NYSE	SUP	Wed, Oct 5, 2011	16.30	16.72	15.90	16.46
4874	NYSE	SUP	Tue, Oct 4, 2011	14.56	16.35	14.54	16.25
4873	NYSE	SUP	Mon, Oct 3, 2011	15.35	15.83	14.68	14.75
4872	NYSE	SUP	Fri, Sep 30, 2011	15.66	16.00	15.38	15.45
4871	NYSE	SUP	Thu, Sep 29, 2011	15.65	16.00	15.38	15.96
4870	NYSE	SUP	Wed, Sep 28, 2011	16.08	16.08	15.17	15.23
4869	NYSE	SUP	Tue, Sep 27, 2011	15.92	16.94	15.89	16.23
4868	NYSE	SUP	Mon, Sep 26, 2011	15.22	15.61	14.95	15.57
4867	NYSE	SUP	Fri, Sep 23, 2011	14.89	15.22	14.75	15.11
4866	NYSE	SUP	Thu, Sep 22, 2011	14.63	15.19	14.17	14.84
4865	NYSE	SUP	Wed, Sep 21, 2011	15.92	15.99	14.83	14.88
4864	NYSE	SUP	Tue, Sep 20, 2011	16.55	16.68	15.85	15.86
4863	NYSE	SUP	Mon, Sep 19, 2011	16.17	16.68	16.04	16.39
4862	NYSE	SUP	Fri, Sep 16, 2011	16.59	16.73	16.34	16.47
4861	NYSE	SUP	Thu, Sep 15, 2011	16.59	16.65	16.26	16.58
4860	NYSE	SUP	Wed, Sep 14, 2011	16.08	16.73	15.67	16.45
4859	NYSE	SUP	Tue, Sep 13, 2011	15.73	16.17	15.57	15.90
4858	NYSE	SUP	Mon, Sep 12, 2011	15.51	16.02	15.15	15.69
4857	NYSE	SUP	Fri, Sep 9, 2011	16.42	16.58	15.51	15.81
4856	NYSE	SUP	Thu, Sep 8, 2011	16.74	16.93	16.42	16.58
4855	NYSE	SUP	Wed, Sep 7, 2011	16.14	17.01	16.14	16.94
4854	NYSE	SUP	Tue, Sep 6, 2011	15.40	16.04	15.40	15.83
4853	NYSE	SUP	Fri, Sep 2, 2011	16.31	16.40	15.82	16.15
4852	NYSE	SUP	Thu, Sep 1, 2011	17.29	17.59	16.61	16.73
4851	NYSE	SUP	Wed, Aug 31, 2011	17.09	17.55	17.01	17.22
4850	NYSE	SUP	Tue, Aug 30, 2011	16.92	17.10	16.52	16.95
4849	NYSE	SUP	Mon, Aug 29, 2011	16.10	17.05	16.10	17.04
4848	NYSE	SUP	Fri, Aug 26, 2011	15.26	15.90	14.95	15.87
4847	NYSE	SUP	Thu, Aug 25, 2011	16.12	16.25	15.34	15.36
4846	NYSE	SUP	Wed, Aug 24, 2011	15.29	16.10	15.27	15.96
4845	NYSE	SUP	Tue, Aug 23, 2011	14.75	15.35	14.61	15.31
4844	NYSE	SUP	Mon, Aug 22, 2011	14.90	15.29	14.63	14.72
4843	NYSE	SUP	Fri, Aug 19, 2011	14.91	15.40	14.39	14.45
4842	NYSE	SUP	Thu, Aug 18, 2011	15.67	15.67	15.02	15.21
4841	NYSE	SUP	Wed, Aug 17, 2011	16.21	16.57	15.98	16.19
4840	NYSE	SUP	Tue, Aug 16, 2011	16.31	16.51	15.98	16.12
4839	NYSE	SUP	Mon, Aug 15, 2011	16.49	16.62	16.24	16.50
4838	NYSE	SUP	Fri, Aug 12, 2011	16.14	17.04	15.92	16.27
4837	NYSE	SUP	Thu, Aug 11, 2011	15.33	16.30	14.99	16.00
4836	NYSE	SUP	Wed, Aug 10, 2011	16.01	16.01	15.14	15.20
4835	NYSE	SUP	Tue, Aug 9, 2011	16.88	16.98	15.50	16.49
4834	NYSE	SUP	Mon, Aug 8, 2011	18.01	18.73	16.50	16.50
4833	NYSE	SUP	Fri, Aug 5, 2011	17.75	20.15	17.09	18.47
4832	NYSE	SUP	Thu, Aug 4, 2011	19.25	19.34	18.60	18.67
4831	NYSE	SUP	Wed, Aug 3, 2011	19.25	19.59	18.89	19.55
4830	NYSE	SUP	Tue, Aug 2, 2011	20.06	20.18	19.14	19.18
4829	NYSE	SUP	Mon, Aug 1, 2011	20.53	20.56	19.98	20.17
4828	NYSE	SUP	Fri, Jul 29, 2011	19.98	20.58	19.89	20.24
4827	NYSE	SUP	Thu, Jul 28, 2011	20.18	20.62	20.14	20.25
4826	NYSE	SUP	Wed, Jul 27, 2011	21.04	21.16	19.87	20.12
4825	NYSE	SUP	Tue, Jul 26, 2011	21.82	21.82	21.08	21.10
4824	NYSE	SUP	Mon, Jul 25, 2011	21.78	21.97	21.71	21.80
4823	NYSE	SUP	Fri, Jul 22, 2011	22.06	22.25	21.86	22.01
4822	NYSE	SUP	Thu, Jul 21, 2011	21.95	22.29	21.74	22.02
4821	NYSE	SUP	Wed, Jul 20, 2011	21.99	22.03	21.71	21.82
4820	NYSE	SUP	Tue, Jul 19, 2011	21.56	22.08	21.38	21.91
4819	NYSE	SUP	Mon, Jul 18, 2011	21.70	21.74	21.26	21.29
4818	NYSE	SUP	Fri, Jul 15, 2011	21.67	21.89	21.65	21.81
4817	NYSE	SUP	Thu, Jul 14, 2011	22.32	22.52	21.52	21.59
4816	NYSE	SUP	Wed, Jul 13, 2011	22.07	22.45	22.02	22.21
4815	NYSE	SUP	Tue, Jul 12, 2011	21.83	22.20	21.71	21.94
4814	NYSE	SUP	Mon, Jul 11, 2011	22.02	22.04	21.59	21.91
4813	NYSE	SUP	Fri, Jul 8, 2011	22.33	22.42	21.89	22.26
4812	NYSE	SUP	Thu, Jul 7, 2011	22.42	22.71	22.24	22.59
4811	NYSE	SUP	Wed, Jul 6, 2011	22.02	22.31	21.80	22.16
4810	NYSE	SUP	Tue, Jul 5, 2011	22.43	22.50	21.95	22.06
4809	NYSE	SUP	Fri, Jul 1, 2011	22.17	22.58	21.94	22.47
4808	NYSE	SUP	Thu, Jun 30, 2011	21.96	22.18	21.82	22.11
4807	NYSE	SUP	Wed, Jun 29, 2011	21.75	21.97	21.39	21.86
4806	NYSE	SUP	Tue, Jun 28, 2011	21.45	21.63	21.26	21.63
4805	NYSE	SUP	Mon, Jun 27, 2011	21.25	21.67	21.11	21.38
4804	NYSE	SUP	Fri, Jun 24, 2011	21.11	21.53	20.99	21.20
4803	NYSE	SUP	Thu, Jun 23, 2011	20.67	21.07	20.31	21.04
4802	NYSE	SUP	Wed, Jun 22, 2011	20.84	21.14	20.61	20.88
4801	NYSE	SUP	Tue, Jun 21, 2011	20.82	21.27	20.72	21.09
4800	NYSE	SUP	Mon, Jun 20, 2011	20.14	20.86	20.14	20.70
4799	NYSE	SUP	Fri, Jun 17, 2011	20.09	20.59	20.05	20.25
4798	NYSE	SUP	Thu, Jun 16, 2011	19.95	20.14	19.67	19.96
4797	NYSE	SUP	Wed, Jun 15, 2011	19.98	20.18	19.85	19.96
4796	NYSE	SUP	Tue, Jun 14, 2011	20.02	20.39	19.88	20.23
4795	NYSE	SUP	Mon, Jun 13, 2011	19.88	20.17	19.59	19.77
4794	NYSE	SUP	Fri, Jun 10, 2011	20.02	20.15	19.71	19.76
4793	NYSE	SUP	Thu, Jun 9, 2011	20.24	20.48	20.07	20.11
4792	NYSE	SUP	Wed, Jun 8, 2011	20.35	20.56	20.05	20.18
4791	NYSE	SUP	Tue, Jun 7, 2011	20.39	20.83	20.37	20.45
4790	NYSE	SUP	Mon, Jun 6, 2011	20.51	20.83	20.16	20.32
4789	NYSE	SUP	Fri, Jun 3, 2011	20.76	21.03	20.43	20.57
4788	NYSE	SUP	Thu, Jun 2, 2011	21.16	21.42	20.98	21.09
4787	NYSE	SUP	Wed, Jun 1, 2011	21.86	21.95	21.07	21.07
4786	NYSE	SUP	Tue, May 31, 2011	22.12	22.20	21.65	21.91
4785	NYSE	SUP	Fri, May 27, 2011	21.83	21.88	21.64	21.78
4784	NYSE	SUP	Thu, May 26, 2011	21.64	21.86	21.26	21.76
4783	NYSE	SUP	Wed, May 25, 2011	21.21	21.67	21.19	21.51
4782	NYSE	SUP	Tue, May 24, 2011	21.62	21.81	21.19	21.21
4781	NYSE	SUP	Mon, May 23, 2011	20.98	21.64	20.83	21.49
4780	NYSE	SUP	Fri, May 20, 2011	21.50	21.60	20.99	21.30
4779	NYSE	SUP	Thu, May 19, 2011	21.68	21.92	21.48	21.64
4778	NYSE	SUP	Wed, May 18, 2011	21.63	21.84	21.36	21.71
4777	NYSE	SUP	Tue, May 17, 2011	21.79	22.14	21.54	21.70
4776	NYSE	SUP	Mon, May 16, 2011	22.18	22.40	21.90	21.98
4775	NYSE	SUP	Fri, May 13, 2011	22.90	23.05	22.50	22.57
4774	NYSE	SUP	Thu, May 12, 2011	22.57	23.00	22.45	22.79
4773	NYSE	SUP	Wed, May 11, 2011	22.96	22.99	22.33	22.60
4772	NYSE	SUP	Tue, May 10, 2011	22.53	23.07	22.48	23.00
4771	NYSE	SUP	Mon, May 9, 2011	23.44	23.50	22.47	22.50
4770	NYSE	SUP	Fri, May 6, 2011	22.26	23.75	21.38	23.43
4769	NYSE	SUP	Thu, May 5, 2011	24.23	24.73	24.00	24.20
4768	NYSE	SUP	Wed, May 4, 2011	24.68	24.92	24.14	24.35
4767	NYSE	SUP	Tue, May 3, 2011	24.80	24.81	24.30	24.55
4766	NYSE	SUP	Mon, May 2, 2011	25.27	25.42	24.77	24.79
4765	NYSE	SUP	Fri, Apr 29, 2011	25.22	25.62	25.22	25.27
4764	NYSE	SUP	Thu, Apr 28, 2011	25.32	25.43	25.16	25.19
4763	NYSE	SUP	Wed, Apr 27, 2011	25.20	25.49	24.94	25.34
4762	NYSE	SUP	Tue, Apr 26, 2011	24.58	25.66	24.58	25.23
4761	NYSE	SUP	Mon, Apr 25, 2011	25.10	25.05	24.36	24.55
4760	NYSE	SUP	Thu, Apr 21, 2011	25.35	25.35	24.56	24.99
4759	NYSE	SUP	Wed, Apr 20, 2011	24.95	25.74	24.94	25.21
4758	NYSE	SUP	Tue, Apr 19, 2011	23.82	24.58	23.57	24.55
4757	NYSE	SUP	Mon, Apr 18, 2011	23.96	24.01	23.20	23.68
4756	NYSE	SUP	Fri, Apr 15, 2011	23.72	24.42	23.72	24.36
4755	NYSE	SUP	Thu, Apr 14, 2011	23.41	23.92	23.41	23.79
4754	NYSE	SUP	Wed, Apr 13, 2011	24.31	24.39	23.55	23.84
4753	NYSE	SUP	Tue, Apr 12, 2011	24.34	24.48	23.80	23.96
4752	NYSE	SUP	Mon, Apr 11, 2011	24.52	24.90	24.43	24.45
4751	NYSE	SUP	Fri, Apr 8, 2011	25.25	25.38	24.45	24.52
4750	NYSE	SUP	Thu, Apr 7, 2011	25.59	25.77	24.91	25.06
4749	NYSE	SUP	Wed, Apr 6, 2011	25.64	26.06	25.38	25.61
4748	NYSE	SUP	Tue, Apr 5, 2011	25.50	26.34	25.41	25.53
4747	NYSE	SUP	Mon, Apr 4, 2011	25.20	26.11	25.20	25.65
4746	NYSE	SUP	Fri, Apr 1, 2011	25.84	25.84	24.65	24.93
4745	NYSE	SUP	Thu, Mar 31, 2011	25.28	25.74	25.13	25.64
4744	NYSE	SUP	Wed, Mar 30, 2011	25.20	25.39	25.15	25.25
4743	NYSE	SUP	Tue, Mar 29, 2011	25.06	25.15	24.85	25.01
4742	NYSE	SUP	Mon, Mar 28, 2011	25.26	25.29	24.88	24.98
4741	NYSE	SUP	Fri, Mar 25, 2011	25.04	25.67	24.68	25.06
4740	NYSE	SUP	Thu, Mar 24, 2011	24.44	24.98	24.10	24.73
4739	NYSE	SUP	Wed, Mar 23, 2011	24.04	24.38	23.74	24.24
4738	NYSE	SUP	Tue, Mar 22, 2011	24.16	24.40	23.95	24.21
4737	NYSE	SUP	Mon, Mar 21, 2011	24.44	24.49	23.91	24.18
4736	NYSE	SUP	Fri, Mar 18, 2011	22.26	24.13	22.18	24.12
4735	NYSE	SUP	Thu, Mar 17, 2011	22.21	22.73	21.91	22.06
4734	NYSE	SUP	Wed, Mar 16, 2011	21.25	23.56	20.71	21.32
4733	NYSE	SUP	Tue, Mar 15, 2011	18.74	19.32	18.42	19.18
4732	NYSE	SUP	Mon, Mar 14, 2011	19.24	19.53	19.19	19.35
4731	NYSE	SUP	Fri, Mar 11, 2011	19.50	19.68	19.22	19.50
4730	NYSE	SUP	Thu, Mar 10, 2011	19.83	19.85	19.49	19.53
4729	NYSE	SUP	Wed, Mar 9, 2011	20.15	20.37	20.10	20.12
4728	NYSE	SUP	Tue, Mar 8, 2011	19.44	20.33	19.38	20.14
4727	NYSE	SUP	Mon, Mar 7, 2011	19.91	19.91	19.23	19.38
4726	NYSE	SUP	Fri, Mar 4, 2011	20.08	20.08	19.57	19.87
4725	NYSE	SUP	Thu, Mar 3, 2011	19.94	20.25	19.81	20.06
4724	NYSE	SUP	Wed, Mar 2, 2011	19.49	19.73	19.40	19.72
4723	NYSE	SUP	Tue, Mar 1, 2011	19.93	19.97	19.34	19.53
4722	NYSE	SUP	Mon, Feb 28, 2011	19.94	20.18	19.54	19.88
4721	NYSE	SUP	Fri, Feb 25, 2011	19.35	19.79	19.24	19.71
4720	NYSE	SUP	Thu, Feb 24, 2011	19.27	19.50	19.01	19.22
4719	NYSE	SUP	Wed, Feb 23, 2011	19.93	19.98	19.18	19.24
4718	NYSE	SUP	Tue, Feb 22, 2011	20.44	20.66	19.85	19.88
4717	NYSE	SUP	Fri, Feb 18, 2011	20.86	20.86	20.66	20.69
4716	NYSE	SUP	Thu, Feb 17, 2011	20.72	20.95	20.60	20.80
4715	NYSE	SUP	Wed, Feb 16, 2011	20.58	20.78	20.54	20.74
4714	NYSE	SUP	Tue, Feb 15, 2011	20.80	20.84	20.43	20.45
4713	NYSE	SUP	Mon, Feb 14, 2011	20.95	21.07	20.61	20.77
4712	NYSE	SUP	Fri, Feb 11, 2011	20.51	20.97	20.41	20.91
4711	NYSE	SUP	Thu, Feb 10, 2011	20.50	20.73	20.50	20.63
4710	NYSE	SUP	Wed, Feb 9, 2011	20.75	20.87	20.52	20.61
4709	NYSE	SUP	Tue, Feb 8, 2011	20.86	21.08	20.67	20.93
4708	NYSE	SUP	Mon, Feb 7, 2011	20.47	21.08	20.46	20.90
4707	NYSE	SUP	Fri, Feb 4, 2011	20.18	20.62	20.04	20.47
4706	NYSE	SUP	Thu, Feb 3, 2011	19.97	20.23	19.80	20.18
4705	NYSE	SUP	Wed, Feb 2, 2011	20.36	20.37	20.00	20.04
4704	NYSE	SUP	Tue, Feb 1, 2011	20.21	20.51	20.00	20.46
4703	NYSE	SUP	Mon, Jan 31, 2011	20.09	20.33	19.89	20.00
4702	NYSE	SUP	Fri, Jan 28, 2011	20.85	20.85	19.94	20.06
4701	NYSE	SUP	Thu, Jan 27, 2011	20.54	21.08	20.54	20.85
4700	NYSE	SUP	Wed, Jan 26, 2011	20.05	20.73	20.05	20.62
4699	NYSE	SUP	Tue, Jan 25, 2011	20.10	20.18	19.83	20.04
4698	NYSE	SUP	Mon, Jan 24, 2011	20.19	20.49	20.14	20.23
4697	NYSE	SUP	Fri, Jan 21, 2011	20.78	20.88	20.15	20.25
4696	NYSE	SUP	Thu, Jan 20, 2011	20.79	20.91	20.48	20.65
4695	NYSE	SUP	Wed, Jan 19, 2011	21.54	21.59	20.80	20.82
4694	NYSE	SUP	Tue, Jan 18, 2011	21.63	21.76	21.38	21.58
4693	NYSE	SUP	Fri, Jan 14, 2011	21.65	21.84	21.51	21.71
4692	NYSE	SUP	Thu, Jan 13, 2011	21.67	21.81	21.53	21.66
4691	NYSE	SUP	Wed, Jan 12, 2011	21.73	21.84	21.50	21.73
4690	NYSE	SUP	Tue, Jan 11, 2011	21.47	21.62	21.26	21.51
4689	NYSE	SUP	Mon, Jan 10, 2011	20.72	21.55	20.53	21.39
4688	NYSE	SUP	Fri, Jan 7, 2011	20.97	21.05	20.28	20.75
4687	NYSE	SUP	Thu, Jan 6, 2011	21.16	21.24	20.60	20.90
4686	NYSE	SUP	Wed, Jan 5, 2011	20.58	21.14	20.38	21.11
4685	NYSE	SUP	Tue, Jan 4, 2011	21.33	21.33	20.43	20.63
4684	NYSE	SUP	Mon, Jan 3, 2011	21.04	21.62	20.66	21.24
4683	NYSE	SUP	Fri, Dec 31, 2010	21.43	21.59	21.15	21.22
4682	NYSE	SUP	Thu, Dec 30, 2010	21.57	21.79	21.43	21.44
4681	NYSE	SUP	Wed, Dec 29, 2010	21.75	21.77	21.48	21.66
4680	NYSE	SUP	Tue, Dec 28, 2010	21.66	21.79	21.47	21.64
4679	NYSE	SUP	Mon, Dec 27, 2010	21.41	21.70	21.18	21.64
4678	NYSE	SUP	Thu, Dec 23, 2010	21.75	21.78	21.45	21.47
4677	NYSE	SUP	Wed, Dec 22, 2010	21.82	21.85	21.44	21.71
4676	NYSE	SUP	Tue, Dec 21, 2010	21.90	21.95	21.71	21.75
4675	NYSE	SUP	Mon, Dec 20, 2010	21.03	21.96	21.03	21.74
4674	NYSE	SUP	Fri, Dec 17, 2010	21.24	21.24	20.64	21.00
4673	NYSE	SUP	Thu, Dec 16, 2010	20.82	21.23	20.76	21.21
4672	NYSE	SUP	Wed, Dec 15, 2010	20.65	20.98	20.65	20.80
4671	NYSE	SUP	Tue, Dec 14, 2010	20.60	20.91	20.52	20.72
4670	NYSE	SUP	Mon, Dec 13, 2010	20.72	20.86	20.48	20.51
4669	NYSE	SUP	Fri, Dec 10, 2010	20.64	20.74	20.17	20.72
4668	NYSE	SUP	Thu, Dec 9, 2010	20.56	20.67	20.42	20.56
4667	NYSE	SUP	Wed, Dec 8, 2010	20.57	20.72	20.42	20.45
4666	NYSE	SUP	Tue, Dec 7, 2010	20.70	20.78	20.43	20.50
4665	NYSE	SUP	Mon, Dec 6, 2010	20.44	20.66	20.29	20.54
4664	NYSE	SUP	Fri, Dec 3, 2010	19.91	20.57	19.82	20.49
4663	NYSE	SUP	Thu, Dec 2, 2010	19.80	20.10	19.72	20.07
4662	NYSE	SUP	Wed, Dec 1, 2010	19.74	19.92	19.59	19.74
4661	NYSE	SUP	Tue, Nov 30, 2010	19.27	19.65	19.10	19.44
4660	NYSE	SUP	Mon, Nov 29, 2010	19.20	19.51	18.88	19.46
4659	NYSE	SUP	Fri, Nov 26, 2010	19.34	19.52	19.16	19.30
4658	NYSE	SUP	Wed, Nov 24, 2010	19.13	19.48	19.13	19.42
4657	NYSE	SUP	Tue, Nov 23, 2010	18.92	18.99	18.72	18.96
4656	NYSE	SUP	Mon, Nov 22, 2010	19.19	19.41	18.86	19.14
4655	NYSE	SUP	Fri, Nov 19, 2010	19.11	19.32	19.05	19.21
4654	NYSE	SUP	Thu, Nov 18, 2010	19.13	19.74	19.09	19.24
4653	NYSE	SUP	Wed, Nov 17, 2010	18.98	19.18	18.90	19.04
4652	NYSE	SUP	Tue, Nov 16, 2010	18.77	19.01	18.64	18.90
4651	NYSE	SUP	Mon, Nov 15, 2010	19.04	19.21	18.77	18.84
4650	NYSE	SUP	Fri, Nov 12, 2010	19.09	19.20	18.85	18.99
4649	NYSE	SUP	Thu, Nov 11, 2010	18.97	19.36	18.90	19.28
4648	NYSE	SUP	Wed, Nov 10, 2010	18.60	19.12	18.43	19.02
4647	NYSE	SUP	Tue, Nov 9, 2010	18.64	18.88	18.51	18.63
4646	NYSE	SUP	Mon, Nov 8, 2010	18.29	18.84	18.23	18.56
4645	NYSE	SUP	Fri, Nov 5, 2010	18.79	18.79	17.55	18.36
4644	NYSE	SUP	Thu, Nov 4, 2010	18.56	19.02	18.43	18.98
4643	NYSE	SUP	Wed, Nov 3, 2010	18.48	18.50	17.99	18.24
4642	NYSE	SUP	Tue, Nov 2, 2010	18.16	18.52	17.94	18.45
4641	NYSE	SUP	Mon, Nov 1, 2010	18.06	18.15	17.76	17.94
4640	NYSE	SUP	Fri, Oct 29, 2010	17.63	18.02	17.59	17.95
4639	NYSE	SUP	Thu, Oct 28, 2010	17.92	18.08	17.57	17.71
4638	NYSE	SUP	Wed, Oct 27, 2010	17.80	17.95	17.47	17.80
4637	NYSE	SUP	Tue, Oct 26, 2010	17.86	18.21	17.75	17.96
4636	NYSE	SUP	Mon, Oct 25, 2010	18.11	18.20	17.93	18.00
4635	NYSE	SUP	Fri, Oct 22, 2010	17.98	18.02	17.82	18.01
4634	NYSE	SUP	Thu, Oct 21, 2010	18.00	18.12	17.56	17.93
4633	NYSE	SUP	Wed, Oct 20, 2010	17.95	18.17	17.86	17.92
4632	NYSE	SUP	Tue, Oct 19, 2010	17.89	18.32	17.72	17.84
4631	NYSE	SUP	Mon, Oct 18, 2010	18.14	18.23	18.02	18.17
4630	NYSE	SUP	Fri, Oct 15, 2010	18.59	18.67	18.00	18.14
4629	NYSE	SUP	Thu, Oct 14, 2010	18.40	18.52	18.22	18.43
4628	NYSE	SUP	Wed, Oct 13, 2010	18.50	18.65	18.26	18.37
4627	NYSE	SUP	Tue, Oct 12, 2010	18.10	18.48	17.93	18.42
4626	NYSE	SUP	Mon, Oct 11, 2010	18.43	18.51	18.17	18.19
4625	NYSE	SUP	Fri, Oct 8, 2010	17.72	18.57	17.66	18.43
4624	NYSE	SUP	Thu, Oct 7, 2010	17.81	17.81	17.50	17.66
4623	NYSE	SUP	Wed, Oct 6, 2010	17.69	17.79	17.51	17.67
4622	NYSE	SUP	Tue, Oct 5, 2010	17.56	17.99	17.53	17.75
4621	NYSE	SUP	Mon, Oct 4, 2010	17.44	17.44	16.95	17.33
4620	NYSE	SUP	Fri, Oct 1, 2010	17.47	17.51	17.28	17.45
4619	NYSE	SUP	Thu, Sep 30, 2010	17.51	17.59	17.21	17.28
4618	NYSE	SUP	Wed, Sep 29, 2010	16.89	17.40	16.65	17.32
4617	NYSE	SUP	Tue, Sep 28, 2010	17.08	17.13	16.78	17.02
4616	NYSE	SUP	Mon, Sep 27, 2010	16.97	17.15	16.90	16.95
4615	NYSE	SUP	Fri, Sep 24, 2010	16.83	17.11	16.77	17.05
4614	NYSE	SUP	Thu, Sep 23, 2010	16.90	17.12	16.49	16.55
4613	NYSE	SUP	Wed, Sep 22, 2010	16.89	17.19	16.68	17.00
4612	NYSE	SUP	Tue, Sep 21, 2010	17.22	17.32	16.88	17.01
4611	NYSE	SUP	Mon, Sep 20, 2010	17.17	17.50	16.97	17.23
4610	NYSE	SUP	Fri, Sep 17, 2010	16.53	17.22	16.20	17.04
4609	NYSE	SUP	Thu, Sep 16, 2010	16.38	16.49	16.18	16.42
4608	NYSE	SUP	Wed, Sep 15, 2010	16.36	16.59	16.30	16.46
4607	NYSE	SUP	Tue, Sep 14, 2010	16.41	16.48	16.27	16.41
4606	NYSE	SUP	Mon, Sep 13, 2010	16.11	16.66	16.03	16.49
4605	NYSE	SUP	Fri, Sep 10, 2010	15.89	16.16	15.77	15.90
4604	NYSE	SUP	Thu, Sep 9, 2010	16.01	16.10	15.68	15.88
4603	NYSE	SUP	Wed, Sep 8, 2010	15.90	16.00	15.66	15.84
4602	NYSE	SUP	Tue, Sep 7, 2010	15.87	16.14	15.72	15.81
4601	NYSE	SUP	Fri, Sep 3, 2010	15.78	15.95	15.60	15.91
4600	NYSE	SUP	Thu, Sep 2, 2010	15.15	15.55	15.04	15.52
4599	NYSE	SUP	Wed, Sep 1, 2010	14.86	15.19	14.66	15.17
4598	NYSE	SUP	Tue, Aug 31, 2010	14.65	15.05	14.49	14.58
4597	NYSE	SUP	Mon, Aug 30, 2010	14.93	15.14	14.70	14.73
4596	NYSE	SUP	Fri, Aug 27, 2010	14.89	15.01	14.56	14.95
4595	NYSE	SUP	Thu, Aug 26, 2010	14.83	15.05	14.71	14.75
4594	NYSE	SUP	Wed, Aug 25, 2010	14.56	14.91	14.43	14.81
4593	NYSE	SUP	Tue, Aug 24, 2010	14.95	15.05	14.60	14.63
4592	NYSE	SUP	Mon, Aug 23, 2010	15.21	15.36	14.88	15.13
4591	NYSE	SUP	Fri, Aug 20, 2010	14.73	15.18	14.17	15.10
4590	NYSE	SUP	Thu, Aug 19, 2010	15.18	15.32	14.77	14.83
4589	NYSE	SUP	Wed, Aug 18, 2010	15.20	15.44	14.99	15.13
4588	NYSE	SUP	Tue, Aug 17, 2010	15.03	15.42	14.98	15.14
4587	NYSE	SUP	Mon, Aug 16, 2010	14.66	14.86	14.62	14.80
4586	NYSE	SUP	Fri, Aug 13, 2010	14.46	15.24	14.41	14.70
4585	NYSE	SUP	Thu, Aug 12, 2010	13.43	13.64	13.41	13.47
4584	NYSE	SUP	Wed, Aug 11, 2010	14.06	14.19	13.60	13.62
4583	NYSE	SUP	Tue, Aug 10, 2010	14.71	14.71	14.19	14.49
4582	NYSE	SUP	Mon, Aug 9, 2010	14.60	14.97	14.50	14.93
4581	NYSE	SUP	Fri, Aug 6, 2010	14.36	14.58	14.12	14.49
4580	NYSE	SUP	Thu, Aug 5, 2010	14.64	14.73	14.40	14.63
4579	NYSE	SUP	Wed, Aug 4, 2010	14.53	14.82	14.46	14.78
4578	NYSE	SUP	Tue, Aug 3, 2010	14.83	14.83	14.39	14.49
4577	NYSE	SUP	Mon, Aug 2, 2010	14.64	14.94	14.61	14.85
4576	NYSE	SUP	Fri, Jul 30, 2010	14.39	14.68	14.25	14.39
4575	NYSE	SUP	Thu, Jul 29, 2010	14.72	14.74	14.07	14.61
4574	NYSE	SUP	Wed, Jul 28, 2010	14.48	14.74	14.41	14.58
4573	NYSE	SUP	Tue, Jul 27, 2010	14.95	15.09	14.61	14.63
4572	NYSE	SUP	Mon, Jul 26, 2010	14.54	14.84	14.47	14.81
4571	NYSE	SUP	Fri, Jul 23, 2010	14.19	14.83	14.16	14.54
4570	NYSE	SUP	Thu, Jul 22, 2010	13.62	14.26	13.62	14.22
4569	NYSE	SUP	Wed, Jul 21, 2010	13.95	13.95	13.43	13.45
4568	NYSE	SUP	Tue, Jul 20, 2010	13.45	13.84	13.24	13.80
4567	NYSE	SUP	Mon, Jul 19, 2010	13.43	13.66	13.37	13.63
4566	NYSE	SUP	Fri, Jul 16, 2010	13.85	13.88	13.35	13.40
4565	NYSE	SUP	Thu, Jul 15, 2010	14.02	14.03	13.61	13.98
4564	NYSE	SUP	Wed, Jul 14, 2010	14.04	14.09	13.83	13.97
4563	NYSE	SUP	Tue, Jul 13, 2010	13.67	14.10	13.61	14.07
4562	NYSE	SUP	Mon, Jul 12, 2010	13.31	13.63	13.25	13.52
4561	NYSE	SUP	Fri, Jul 9, 2010	13.14	13.30	13.08	13.30
4560	NYSE	SUP	Thu, Jul 8, 2010	13.37	13.37	12.91	13.13
4559	NYSE	SUP	Wed, Jul 7, 2010	12.76	13.27	12.75	13.22
4558	NYSE	SUP	Tue, Jul 6, 2010	13.29	13.44	12.55	12.75
4557	NYSE	SUP	Fri, Jul 2, 2010	13.31	13.41	12.80	13.04
4556	NYSE	SUP	Thu, Jul 1, 2010	13.53	13.59	13.01	13.20
4555	NYSE	SUP	Wed, Jun 30, 2010	13.75	13.86	13.38	13.44
4554	NYSE	SUP	Tue, Jun 29, 2010	14.18	14.22	13.56	13.73
4553	NYSE	SUP	Mon, Jun 28, 2010	14.75	14.83	14.39	14.45
4552	NYSE	SUP	Fri, Jun 25, 2010	14.72	14.91	14.50	14.80
4551	NYSE	SUP	Thu, Jun 24, 2010	14.82	14.97	14.58	14.69
4550	NYSE	SUP	Wed, Jun 23, 2010	14.97	15.14	14.87	14.92
4549	NYSE	SUP	Tue, Jun 22, 2010	15.47	15.61	15.01	15.10
4548	NYSE	SUP	Mon, Jun 21, 2010	15.79	15.81	15.27	15.47
4547	NYSE	SUP	Fri, Jun 18, 2010	15.40	15.68	15.32	15.57
4546	NYSE	SUP	Thu, Jun 17, 2010	15.14	15.37	14.88	15.34
4545	NYSE	SUP	Wed, Jun 16, 2010	15.23	15.29	14.99	15.11
4544	NYSE	SUP	Tue, Jun 15, 2010	14.77	15.35	14.71	15.28
4543	NYSE	SUP	Mon, Jun 14, 2010	14.63	14.75	14.40	14.45
4542	NYSE	SUP	Fri, Jun 11, 2010	14.20	14.54	14.20	14.54
4541	NYSE	SUP	Thu, Jun 10, 2010	14.25	14.38	14.10	14.37
4540	NYSE	SUP	Wed, Jun 9, 2010	14.32	14.37	13.84	14.01
4539	NYSE	SUP	Tue, Jun 8, 2010	14.47	14.59	14.00	14.18
4538	NYSE	SUP	Mon, Jun 7, 2010	14.34	14.81	14.34	14.39
4537	NYSE	SUP	Fri, Jun 4, 2010	14.49	14.56	14.23	14.31
4536	NYSE	SUP	Thu, Jun 3, 2010	14.86	14.86	14.54	14.75
4535	NYSE	SUP	Wed, Jun 2, 2010	14.26	14.73	14.26	14.70
4534	NYSE	SUP	Tue, Jun 1, 2010	14.64	15.00	14.17	14.17
4533	NYSE	SUP	Fri, May 28, 2010	15.01	15.15	14.66	14.80
4532	NYSE	SUP	Thu, May 27, 2010	14.87	15.07	14.70	15.05
4531	NYSE	SUP	Wed, May 26, 2010	14.75	15.08	14.47	14.51
4530	NYSE	SUP	Tue, May 25, 2010	14.30	14.72	14.09	14.69
4529	NYSE	SUP	Mon, May 24, 2010	14.93	15.12	14.56	14.59
4528	NYSE	SUP	Fri, May 21, 2010	14.54	15.00	14.42	14.99
4527	NYSE	SUP	Thu, May 20, 2010	15.17	15.20	14.58	14.84
4526	NYSE	SUP	Wed, May 19, 2010	15.98	16.18	15.47	15.56
4525	NYSE	SUP	Tue, May 18, 2010	16.66	16.89	16.01	16.07
4524	NYSE	SUP	Mon, May 17, 2010	16.43	16.65	15.96	16.48
4523	NYSE	SUP	Fri, May 14, 2010	16.75	16.82	16.15	16.32
4522	NYSE	SUP	Thu, May 13, 2010	17.50	17.63	16.82	16.92
4521	NYSE	SUP	Wed, May 12, 2010	17.51	17.90	17.48	17.60
4520	NYSE	SUP	Tue, May 11, 2010	17.10	17.54	16.89	17.41
4519	NYSE	SUP	Mon, May 10, 2010	17.21	17.65	16.59	17.12
4518	NYSE	SUP	Fri, May 7, 2010	16.53	17.74	16.47	16.62
4517	NYSE	SUP	Thu, May 6, 2010	16.90	17.39	15.72	16.25
4516	NYSE	SUP	Wed, May 5, 2010	17.15	17.57	16.93	16.98
4515	NYSE	SUP	Tue, May 4, 2010	17.02	17.40	16.82	17.35
4514	NYSE	SUP	Mon, May 3, 2010	16.90	17.29	16.86	17.29
4513	NYSE	SUP	Fri, Apr 30, 2010	17.30	17.47	16.84	16.86
4512	NYSE	SUP	Thu, Apr 29, 2010	17.42	17.50	16.85	17.25
4511	NYSE	SUP	Wed, Apr 28, 2010	17.11	17.30	17.05	17.25
4510	NYSE	SUP	Tue, Apr 27, 2010	17.60	17.75	16.95	17.04
4509	NYSE	SUP	Mon, Apr 26, 2010	18.02	18.06	17.67	17.70
4508	NYSE	SUP	Fri, Apr 23, 2010	17.70	18.06	17.62	17.98
4507	NYSE	SUP	Thu, Apr 22, 2010	17.28	17.73	17.07	17.72
4506	NYSE	SUP	Wed, Apr 21, 2010	17.31	17.50	17.06	17.49
4505	NYSE	SUP	Tue, Apr 20, 2010	16.95	17.24	16.86	17.24
4504	NYSE	SUP	Mon, Apr 19, 2010	16.69	17.09	16.47	16.86
4503	NYSE	SUP	Fri, Apr 16, 2010	16.70	16.87	16.61	16.71
4502	NYSE	SUP	Thu, Apr 15, 2010	16.65	16.72	16.54	16.69
4501	NYSE	SUP	Wed, Apr 14, 2010	16.37	16.88	16.26	16.72
4500	NYSE	SUP	Tue, Apr 13, 2010	16.36	16.44	16.20	16.27
4499	NYSE	SUP	Mon, Apr 12, 2010	16.31	16.70	16.31	16.45
4498	NYSE	SUP	Fri, Apr 9, 2010	15.98	16.30	15.95	16.24
4497	NYSE	SUP	Thu, Apr 8, 2010	15.90	16.05	15.76	15.99
4496	NYSE	SUP	Wed, Apr 7, 2010	16.02	16.17	15.84	15.98
4495	NYSE	SUP	Tue, Apr 6, 2010	16.35	16.44	16.18	16.22
4494	NYSE	SUP	Mon, Apr 5, 2010	16.10	16.46	16.01	16.46
4493	NYSE	SUP	Thu, Apr 1, 2010	16.22	16.25	15.83	16.02
4492	NYSE	SUP	Wed, Mar 31, 2010	16.09	16.40	16.07	16.08
4491	NYSE	SUP	Tue, Mar 30, 2010	16.30	16.37	15.93	16.11
4490	NYSE	SUP	Mon, Mar 29, 2010	16.39	16.46	16.02	16.30
4489	NYSE	SUP	Fri, Mar 26, 2010	16.16	16.35	16.08	16.31
4488	NYSE	SUP	Thu, Mar 25, 2010	16.09	16.28	15.94	16.06
4487	NYSE	SUP	Wed, Mar 24, 2010	16.43	16.43	15.98	16.02
4486	NYSE	SUP	Tue, Mar 23, 2010	16.27	16.50	16.09	16.45
4485	NYSE	SUP	Mon, Mar 22, 2010	15.50	16.27	15.46	16.20
4484	NYSE	SUP	Fri, Mar 19, 2010	15.88	15.94	15.43	15.66
4483	NYSE	SUP	Thu, Mar 18, 2010	15.85	16.12	15.74	15.80
4482	NYSE	SUP	Wed, Mar 17, 2010	15.78	16.08	15.68	15.92
4481	NYSE	SUP	Tue, Mar 16, 2010	15.66	15.80	15.54	15.74
4480	NYSE	SUP	Mon, Mar 15, 2010	15.65	15.66	15.42	15.64
4479	NYSE	SUP	Fri, Mar 12, 2010	15.82	15.84	15.47	15.63
4478	NYSE	SUP	Thu, Mar 11, 2010	15.75	15.86	15.50	15.77
4477	NYSE	SUP	Wed, Mar 10, 2010	15.45	15.84	15.38	15.79
4476	NYSE	SUP	Tue, Mar 9, 2010	15.27	15.57	15.15	15.40
4475	NYSE	SUP	Mon, Mar 8, 2010	15.33	15.41	15.19	15.34
4474	NYSE	SUP	Fri, Mar 5, 2010	15.16	15.28	15.00	15.28
4473	NYSE	SUP	Thu, Mar 4, 2010	15.22	15.23	14.93	15.14
4472	NYSE	SUP	Wed, Mar 3, 2010	15.21	15.40	14.99	15.15
4471	NYSE	SUP	Tue, Mar 2, 2010	14.94	15.17	14.78	15.12
4470	NYSE	SUP	Mon, Mar 1, 2010	14.56	14.90	14.53	14.85
4469	NYSE	SUP	Fri, Feb 26, 2010	14.63	14.79	14.19	14.45
4468	NYSE	SUP	Thu, Feb 25, 2010	14.26	14.69	14.17	14.66
4467	NYSE	SUP	Wed, Feb 24, 2010	14.85	15.04	14.45	14.52
4466	NYSE	SUP	Tue, Feb 23, 2010	14.74	14.88	14.54	14.84
4465	NYSE	SUP	Mon, Feb 22, 2010	14.70	14.77	14.43	14.76
4464	NYSE	SUP	Fri, Feb 19, 2010	14.36	14.65	14.32	14.62
4463	NYSE	SUP	Thu, Feb 18, 2010	14.16	14.39	14.00	14.36
4462	NYSE	SUP	Wed, Feb 17, 2010	14.32	14.44	14.03	14.20
4461	NYSE	SUP	Tue, Feb 16, 2010	14.32	14.40	14.10	14.38
4460	NYSE	SUP	Fri, Feb 12, 2010	14.43	14.43	14.07	14.20
4459	NYSE	SUP	Thu, Feb 11, 2010	14.25	14.58	14.01	14.55
4458	NYSE	SUP	Wed, Feb 10, 2010	14.10	14.32	13.77	14.31
4457	NYSE	SUP	Tue, Feb 9, 2010	14.03	14.24	13.78	14.16
4456	NYSE	SUP	Mon, Feb 8, 2010	13.92	14.10	13.78	13.86
4455	NYSE	SUP	Fri, Feb 5, 2010	14.14	14.14	13.56	13.96
4454	NYSE	SUP	Thu, Feb 4, 2010	14.60	14.60	14.07	14.11
4453	NYSE	SUP	Wed, Feb 3, 2010	14.85	14.98	14.53	14.70
4452	NYSE	SUP	Tue, Feb 2, 2010	14.88	14.99	14.68	14.88
4451	NYSE	SUP	Mon, Feb 1, 2010	14.78	15.19	14.77	14.86
4450	NYSE	SUP	Fri, Jan 29, 2010	14.58	14.99	14.56	14.71
4449	NYSE	SUP	Thu, Jan 28, 2010	14.54	14.70	14.14	14.55
4448	NYSE	SUP	Wed, Jan 27, 2010	14.37	14.54	14.22	14.52
4447	NYSE	SUP	Tue, Jan 26, 2010	14.41	14.78	14.40	14.45
4446	NYSE	SUP	Mon, Jan 25, 2010	14.73	14.73	14.27	14.52
4445	NYSE	SUP	Fri, Jan 22, 2010	14.90	15.09	14.53	14.57
4444	NYSE	SUP	Thu, Jan 21, 2010	15.22	15.39	14.81	14.91
4443	NYSE	SUP	Wed, Jan 20, 2010	15.42	15.42	15.20	15.25
4442	NYSE	SUP	Tue, Jan 19, 2010	15.57	15.58	15.38	15.50
4441	NYSE	SUP	Fri, Jan 15, 2010	15.82	15.87	15.37	15.52
4440	NYSE	SUP	Thu, Jan 14, 2010	15.68	15.85	15.56	15.77
4439	NYSE	SUP	Wed, Jan 13, 2010	15.51	15.86	15.32	15.77
4438	NYSE	SUP	Tue, Jan 12, 2010	15.51	15.74	15.42	15.51
4437	NYSE	SUP	Mon, Jan 11, 2010	15.75	15.90	15.53	15.67
4436	NYSE	SUP	Fri, Jan 8, 2010	15.89	15.89	15.67	15.75
4435	NYSE	SUP	Thu, Jan 7, 2010	15.69	16.02	15.27	15.90
4434	NYSE	SUP	Wed, Jan 6, 2010	15.90	16.00	15.54	15.69
4433	NYSE	SUP	Tue, Jan 5, 2010	15.69	16.02	15.52	15.96
4432	NYSE	SUP	Mon, Jan 4, 2010	15.56	15.81	15.47	15.78
4431	NYSE	SUP	Thu, Dec 31, 2009	15.85	15.87	15.28	15.30
4430	NYSE	SUP	Wed, Dec 30, 2009	15.79	15.91	15.56	15.87
4429	NYSE	SUP	Tue, Dec 29, 2009	15.94	16.12	15.88	15.95
4428	NYSE	SUP	Mon, Dec 28, 2009	16.00	16.05	15.75	15.96
4427	NYSE	SUP	Thu, Dec 24, 2009	16.05	16.15	15.94	16.04
4426	NYSE	SUP	Wed, Dec 23, 2009	16.00	16.08	15.75	16.00
4425	NYSE	SUP	Tue, Dec 22, 2009	16.00	16.20	15.89	15.98
4424	NYSE	SUP	Mon, Dec 21, 2009	16.07	16.28	15.92	16.01
4423	NYSE	SUP	Fri, Dec 18, 2009	16.48	16.69	15.95	16.04
4422	NYSE	SUP	Thu, Dec 17, 2009	16.12	16.50	15.91	16.35
4421	NYSE	SUP	Wed, Dec 16, 2009	16.14	16.45	16.06	16.26
4420	NYSE	SUP	Tue, Dec 15, 2009	16.08	16.51	15.96	16.06
4419	NYSE	SUP	Mon, Dec 14, 2009	15.89	16.31	15.66	16.22
4418	NYSE	SUP	Fri, Dec 11, 2009	15.65	16.07	15.65	15.86
4417	NYSE	SUP	Thu, Dec 10, 2009	15.54	15.75	15.40	15.65
4416	NYSE	SUP	Wed, Dec 9, 2009	15.10	15.67	15.08	15.52
4415	NYSE	SUP	Tue, Dec 8, 2009	15.07	15.53	14.92	15.13
4414	NYSE	SUP	Mon, Dec 7, 2009	15.35	15.52	15.15	15.38
4413	NYSE	SUP	Fri, Dec 4, 2009	15.03	15.37	14.71	15.35
4412	NYSE	SUP	Thu, Dec 3, 2009	15.00	15.35	14.69	14.74
4411	NYSE	SUP	Wed, Dec 2, 2009	14.63	15.58	14.58	15.05
4410	NYSE	SUP	Tue, Dec 1, 2009	14.43	14.76	14.20	14.66
4409	NYSE	SUP	Mon, Nov 30, 2009	14.17	14.38	13.55	14.32
4408	NYSE	SUP	Fri, Nov 27, 2009	14.27	14.48	14.15	14.18
4407	NYSE	SUP	Wed, Nov 25, 2009	14.75	14.82	14.61	14.73
4406	NYSE	SUP	Tue, Nov 24, 2009	14.94	14.99	14.61	14.76
4405	NYSE	SUP	Mon, Nov 23, 2009	15.15	15.42	14.82	15.00
4404	NYSE	SUP	Fri, Nov 20, 2009	15.19	15.38	14.99	14.99
4403	NYSE	SUP	Thu, Nov 19, 2009	15.76	15.76	15.05	15.32
4402	NYSE	SUP	Wed, Nov 18, 2009	15.43	15.96	15.10	15.89
4401	NYSE	SUP	Tue, Nov 17, 2009	15.20	15.51	15.03	15.43
4400	NYSE	SUP	Mon, Nov 16, 2009	14.55	15.36	14.16	15.21
4399	NYSE	SUP	Fri, Nov 13, 2009	14.30	14.56	14.12	14.40
4398	NYSE	SUP	Thu, Nov 12, 2009	14.33	14.86	14.23	14.31
4397	NYSE	SUP	Wed, Nov 11, 2009	14.44	14.65	14.23	14.41
4396	NYSE	SUP	Tue, Nov 10, 2009	14.58	14.70	14.17	14.27
4395	NYSE	SUP	Mon, Nov 9, 2009	14.61	14.87	14.53	14.62
4394	NYSE	SUP	Fri, Nov 6, 2009	13.05	14.06	12.81	14.03
4393	NYSE	SUP	Thu, Nov 5, 2009	13.54	13.95	13.50	13.79
4392	NYSE	SUP	Wed, Nov 4, 2009	13.29	13.99	13.29	13.39
4391	NYSE	SUP	Tue, Nov 3, 2009	13.20	13.44	13.06	13.31
4390	NYSE	SUP	Mon, Nov 2, 2009	13.31	13.66	12.99	13.26
4389	NYSE	SUP	Fri, Oct 30, 2009	14.21	14.21	13.00	13.28
4388	NYSE	SUP	Thu, Oct 29, 2009	13.92	14.35	13.81	14.26
4387	NYSE	SUP	Wed, Oct 28, 2009	14.24	14.40	13.79	13.83
4386	NYSE	SUP	Tue, Oct 27, 2009	14.35	14.49	14.14	14.33
4385	NYSE	SUP	Mon, Oct 26, 2009	14.42	14.94	14.29	14.38
4384	NYSE	SUP	Fri, Oct 23, 2009	14.78	14.87	14.31	14.40
4383	NYSE	SUP	Thu, Oct 22, 2009	14.37	14.71	14.09	14.68
4382	NYSE	SUP	Wed, Oct 21, 2009	14.25	14.85	14.20	14.36
4381	NYSE	SUP	Tue, Oct 20, 2009	14.27	14.35	14.02	14.25
4380	NYSE	SUP	Mon, Oct 19, 2009	14.03	14.28	13.91	14.21
4379	NYSE	SUP	Fri, Oct 16, 2009	14.01	14.15	13.76	14.00
4378	NYSE	SUP	Thu, Oct 15, 2009	14.00	14.20	13.88	14.10
4377	NYSE	SUP	Wed, Oct 14, 2009	14.45	14.46	13.81	14.08
4376	NYSE	SUP	Tue, Oct 13, 2009	14.16	14.36	13.79	14.24
4375	NYSE	SUP	Mon, Oct 12, 2009	14.50	14.59	14.08	14.24
4374	NYSE	SUP	Fri, Oct 9, 2009	14.81	14.87	14.16	14.52
4373	NYSE	SUP	Thu, Oct 8, 2009	14.42	14.99	14.40	14.85
4372	NYSE	SUP	Wed, Oct 7, 2009	14.04	14.34	13.90	14.29
4371	NYSE	SUP	Tue, Oct 6, 2009	13.80	14.25	13.74	14.13
4370	NYSE	SUP	Mon, Oct 5, 2009	13.70	13.86	13.54	13.75
4369	NYSE	SUP	Fri, Oct 2, 2009	13.84	13.90	13.27	13.60
4368	NYSE	SUP	Thu, Oct 1, 2009	14.12	14.34	13.92	13.98
4367	NYSE	SUP	Wed, Sep 30, 2009	14.19	14.68	13.98	14.20
4366	NYSE	SUP	Tue, Sep 29, 2009	14.08	14.31	13.77	14.29
4365	NYSE	SUP	Mon, Sep 28, 2009	13.62	14.23	13.58	14.10
4364	NYSE	SUP	Fri, Sep 25, 2009	14.07	14.22	13.54	13.60
4363	NYSE	SUP	Thu, Sep 24, 2009	14.36	14.36	13.72	14.06
4362	NYSE	SUP	Wed, Sep 23, 2009	14.09	14.41	14.06	14.26
4361	NYSE	SUP	Tue, Sep 22, 2009	14.44	14.56	13.82	14.05
4360	NYSE	SUP	Mon, Sep 21, 2009	14.86	14.86	14.16	14.38
4359	NYSE	SUP	Fri, Sep 18, 2009	15.13	15.30	14.94	14.97
4358	NYSE	SUP	Thu, Sep 17, 2009	15.48	15.59	15.00	15.09
4357	NYSE	SUP	Wed, Sep 16, 2009	15.06	15.61	14.74	15.54
4356	NYSE	SUP	Tue, Sep 15, 2009	14.80	15.07	14.60	14.94
4355	NYSE	SUP	Mon, Sep 14, 2009	14.70	14.98	14.39	14.81
4354	NYSE	SUP	Fri, Sep 11, 2009	14.73	14.98	14.60	14.68
4353	NYSE	SUP	Thu, Sep 10, 2009	14.67	14.84	14.41	14.76
4352	NYSE	SUP	Wed, Sep 9, 2009	14.23	14.81	14.23	14.64
4351	NYSE	SUP	Tue, Sep 8, 2009	14.44	14.54	14.06	14.28
4350	NYSE	SUP	Fri, Sep 4, 2009	14.23	14.39	14.07	14.32
4349	NYSE	SUP	Thu, Sep 3, 2009	13.93	14.27	13.77	14.27
4348	NYSE	SUP	Wed, Sep 2, 2009	13.90	13.90	13.48	13.82
4347	NYSE	SUP	Tue, Sep 1, 2009	14.20	14.26	13.69	13.94
4346	NYSE	SUP	Mon, Aug 31, 2009	14.60	14.73	14.11	14.22
4345	NYSE	SUP	Fri, Aug 28, 2009	15.14	15.24	14.74	14.75
4344	NYSE	SUP	Thu, Aug 27, 2009	15.20	15.20	14.75	15.08
4343	NYSE	SUP	Wed, Aug 26, 2009	15.64	15.64	15.06	15.24
4342	NYSE	SUP	Tue, Aug 25, 2009	15.48	16.01	15.48	15.65
4341	NYSE	SUP	Mon, Aug 24, 2009	15.75	15.98	15.39	15.54
4340	NYSE	SUP	Fri, Aug 21, 2009	15.72	15.76	15.37	15.60
4339	NYSE	SUP	Thu, Aug 20, 2009	15.20	15.59	15.20	15.56
4338	NYSE	SUP	Wed, Aug 19, 2009	15.15	15.37	15.12	15.27
4337	NYSE	SUP	Tue, Aug 18, 2009	15.05	15.56	14.96	15.26
4336	NYSE	SUP	Mon, Aug 17, 2009	15.04	15.29	14.86	15.00
4335	NYSE	SUP	Fri, Aug 14, 2009	15.56	15.68	14.92	15.17
4334	NYSE	SUP	Thu, Aug 13, 2009	15.99	16.06	15.33	15.50
4333	NYSE	SUP	Wed, Aug 12, 2009	15.62	16.25	15.62	15.96
4332	NYSE	SUP	Tue, Aug 11, 2009	16.21	16.21	15.61	15.73
4331	NYSE	SUP	Mon, Aug 10, 2009	16.35	17.00	15.98	16.20
4330	NYSE	SUP	Fri, Aug 7, 2009	15.92	16.34	15.15	15.87
4329	NYSE	SUP	Thu, Aug 6, 2009	16.34	16.44	15.49	15.78
4328	NYSE	SUP	Wed, Aug 5, 2009	16.18	16.36	15.76	16.10
4327	NYSE	SUP	Tue, Aug 4, 2009	15.62	16.50	15.55	16.35
4326	NYSE	SUP	Mon, Aug 3, 2009	15.94	15.94	15.48	15.73
4325	NYSE	SUP	Fri, Jul 31, 2009	15.56	16.09	15.56	15.78
4324	NYSE	SUP	Thu, Jul 30, 2009	15.35	16.01	15.33	15.63
4323	NYSE	SUP	Wed, Jul 29, 2009	15.06	15.38	14.85	15.27
4322	NYSE	SUP	Tue, Jul 28, 2009	15.28	15.55	14.89	15.25
4321	NYSE	SUP	Mon, Jul 27, 2009	15.31	15.44	15.01	15.30
4320	NYSE	SUP	Fri, Jul 24, 2009	15.28	15.42	15.04	15.38
4319	NYSE	SUP	Thu, Jul 23, 2009	15.03	15.51	15.03	15.41
4318	NYSE	SUP	Wed, Jul 22, 2009	14.90	15.32	14.79	15.15
4317	NYSE	SUP	Tue, Jul 21, 2009	15.16	15.33	14.80	15.00
4316	NYSE	SUP	Mon, Jul 20, 2009	14.75	15.09	14.54	15.00
4315	NYSE	SUP	Fri, Jul 17, 2009	15.00	15.03	14.46	14.66
4314	NYSE	SUP	Thu, Jul 16, 2009	15.04	15.09	14.74	15.00
4313	NYSE	SUP	Wed, Jul 15, 2009	14.86	15.12	14.73	15.11
4312	NYSE	SUP	Tue, Jul 14, 2009	14.86	14.89	14.49	14.75
4311	NYSE	SUP	Mon, Jul 13, 2009	14.39	14.80	14.26	14.70
4310	NYSE	SUP	Fri, Jul 10, 2009	14.04	14.65	14.03	14.28
4309	NYSE	SUP	Thu, Jul 9, 2009	14.26	14.34	14.00	14.18
4308	NYSE	SUP	Wed, Jul 8, 2009	14.31	14.48	14.05	14.27
4307	NYSE	SUP	Tue, Jul 7, 2009	14.60	14.61	14.00	14.30
4306	NYSE	SUP	Mon, Jul 6, 2009	13.93	14.62	13.89	14.45
4305	NYSE	SUP	Thu, Jul 2, 2009	14.34	14.61	13.78	13.78
4304	NYSE	SUP	Wed, Jul 1, 2009	14.01	14.89	13.75	14.62
4303	NYSE	SUP	Tue, Jun 30, 2009	14.28	14.50	14.08	14.10
4302	NYSE	SUP	Mon, Jun 29, 2009	14.27	14.75	14.07	14.38
4301	NYSE	SUP	Fri, Jun 26, 2009	14.11	14.59	13.93	14.11
4300	NYSE	SUP	Thu, Jun 25, 2009	13.44	14.12	13.32	14.11
4299	NYSE	SUP	Wed, Jun 24, 2009	13.58	14.02	13.44	13.54
4298	NYSE	SUP	Tue, Jun 23, 2009	13.66	13.83	13.30	13.54
4297	NYSE	SUP	Mon, Jun 22, 2009	13.87	13.98	13.62	13.70
4296	NYSE	SUP	Fri, Jun 19, 2009	14.08	14.29	13.77	14.08
4295	NYSE	SUP	Thu, Jun 18, 2009	13.79	14.16	13.55	13.96
4294	NYSE	SUP	Wed, Jun 17, 2009	13.72	14.02	13.41	13.77
4293	NYSE	SUP	Tue, Jun 16, 2009	13.60	14.09	13.60	13.68
4292	NYSE	SUP	Mon, Jun 15, 2009	13.11	13.77	12.79	13.66
4291	NYSE	SUP	Fri, Jun 12, 2009	13.38	13.51	13.08	13.25
4290	NYSE	SUP	Thu, Jun 11, 2009	13.89	14.08	13.48	13.51
4289	NYSE	SUP	Wed, Jun 10, 2009	13.62	14.25	13.50	13.90
4288	NYSE	SUP	Tue, Jun 9, 2009	13.23	13.54	13.12	13.41
4287	NYSE	SUP	Mon, Jun 8, 2009	13.13	13.25	12.42	13.20
4286	NYSE	SUP	Fri, Jun 5, 2009	12.65	13.43	12.60	13.27
4285	NYSE	SUP	Thu, Jun 4, 2009	12.30	12.65	12.25	12.61
4284	NYSE	SUP	Wed, Jun 3, 2009	12.40	12.51	12.15	12.29
4283	NYSE	SUP	Tue, Jun 2, 2009	12.57	12.60	12.20	12.53
4282	NYSE	SUP	Mon, Jun 1, 2009	12.31	12.82	12.16	12.59
4281	NYSE	SUP	Fri, May 29, 2009	12.04	12.13	11.75	12.08
4280	NYSE	SUP	Thu, May 28, 2009	11.97	12.12	11.46	12.03
4279	NYSE	SUP	Wed, May 27, 2009	12.28	12.57	11.88	11.98
4278	NYSE	SUP	Tue, May 26, 2009	11.84	12.51	11.79	12.40
4277	NYSE	SUP	Fri, May 22, 2009	12.22	12.34	11.96	12.00
4276	NYSE	SUP	Thu, May 21, 2009	12.16	12.22	11.79	12.19
4275	NYSE	SUP	Wed, May 20, 2009	12.60	12.78	12.21	12.26
4274	NYSE	SUP	Tue, May 19, 2009	12.40	12.90	11.95	12.60
4273	NYSE	SUP	Mon, May 18, 2009	12.51	12.73	12.27	12.54
4272	NYSE	SUP	Fri, May 15, 2009	12.86	13.02	12.05	12.41
4271	NYSE	SUP	Thu, May 14, 2009	13.08	13.40	12.79	12.90
4270	NYSE	SUP	Wed, May 13, 2009	14.01	14.23	13.02	13.07
4269	NYSE	SUP	Tue, May 12, 2009	14.29	14.49	13.97	14.31
4268	NYSE	SUP	Mon, May 11, 2009	14.70	14.90	14.22	14.29
4267	NYSE	SUP	Fri, May 8, 2009	14.74	15.65	14.50	15.00
4266	NYSE	SUP	Thu, May 7, 2009	14.73	15.12	14.50	14.86
4265	NYSE	SUP	Wed, May 6, 2009	15.05	15.26	14.32	14.50
4264	NYSE	SUP	Tue, May 5, 2009	14.77	15.03	14.72	14.98
4263	NYSE	SUP	Mon, May 4, 2009	14.81	15.02	14.71	14.89
4262	NYSE	SUP	Fri, May 1, 2009	15.02	15.13	14.76	14.84
4261	NYSE	SUP	Thu, Apr 30, 2009	15.16	15.92	15.07	15.08
4260	NYSE	SUP	Wed, Apr 29, 2009	15.13	15.59	14.94	15.12
4259	NYSE	SUP	Tue, Apr 28, 2009	14.87	15.35	14.75	15.03
4258	NYSE	SUP	Mon, Apr 27, 2009	14.96	15.39	14.85	15.06
4257	NYSE	SUP	Fri, Apr 24, 2009	15.05	15.36	14.78	15.18
4256	NYSE	SUP	Thu, Apr 23, 2009	15.19	15.19	14.65	15.00
4255	NYSE	SUP	Wed, Apr 22, 2009	14.23	14.99	14.15	14.99
4254	NYSE	SUP	Tue, Apr 21, 2009	13.95	14.44	13.94	14.39
4253	NYSE	SUP	Mon, Apr 20, 2009	14.71	14.87	14.00	14.05
4252	NYSE	SUP	Fri, Apr 17, 2009	14.60	15.08	14.58	15.01
4251	NYSE	SUP	Thu, Apr 16, 2009	14.24	14.64	13.98	14.55
4250	NYSE	SUP	Wed, Apr 15, 2009	13.98	14.40	13.93	14.15
4249	NYSE	SUP	Tue, Apr 14, 2009	14.03	14.30	13.75	14.00
4248	NYSE	SUP	Mon, Apr 13, 2009	14.12	14.63	13.81	14.15
4247	NYSE	SUP	Thu, Apr 9, 2009	13.95	14.82	13.84	14.55
4246	NYSE	SUP	Wed, Apr 8, 2009	13.36	14.12	13.20	13.77
4245	NYSE	SUP	Tue, Apr 7, 2009	12.90	13.50	12.86	13.18
4244	NYSE	SUP	Mon, Apr 6, 2009	13.18	13.54	12.84	13.13
4243	NYSE	SUP	Fri, Apr 3, 2009	13.12	13.42	12.86	13.23
4242	NYSE	SUP	Thu, Apr 2, 2009	12.42	13.39	12.32	12.98
4241	NYSE	SUP	Wed, Apr 1, 2009	11.64	12.23	11.42	12.14
4240	NYSE	SUP	Tue, Mar 31, 2009	12.05	12.45	11.73	11.85
4239	NYSE	SUP	Mon, Mar 30, 2009	12.02	12.16	11.58	12.02
4238	NYSE	SUP	Fri, Mar 27, 2009	12.63	12.82	12.48	12.50
4237	NYSE	SUP	Thu, Mar 26, 2009	12.65	12.88	12.25	12.88
4236	NYSE	SUP	Wed, Mar 25, 2009	12.32	13.03	11.62	12.40
4235	NYSE	SUP	Tue, Mar 24, 2009	12.21	12.74	12.17	12.34
4234	NYSE	SUP	Mon, Mar 23, 2009	11.75	12.49	11.35	12.44
4233	NYSE	SUP	Fri, Mar 20, 2009	12.18	12.49	11.58	11.68
4232	NYSE	SUP	Thu, Mar 19, 2009	11.85	12.16	11.58	12.07
4231	NYSE	SUP	Wed, Mar 18, 2009	11.00	11.88	10.99	11.55
4230	NYSE	SUP	Tue, Mar 17, 2009	10.62	11.02	10.62	11.01
4229	NYSE	SUP	Mon, Mar 16, 2009	10.69	11.05	10.55	10.69
4228	NYSE	SUP	Fri, Mar 13, 2009	10.53	10.78	10.44	10.64
4227	NYSE	SUP	Thu, Mar 12, 2009	10.14	10.63	9.96	10.57
4226	NYSE	SUP	Wed, Mar 11, 2009	9.99	10.48	9.91	10.21
4225	NYSE	SUP	Tue, Mar 10, 2009	9.53	10.12	9.47	10.01
4224	NYSE	SUP	Mon, Mar 9, 2009	9.33	9.52	9.06	9.36
4223	NYSE	SUP	Fri, Mar 6, 2009	9.95	9.95	9.20	9.48
4222	NYSE	SUP	Thu, Mar 5, 2009	10.13	10.13	9.45	9.70
4221	NYSE	SUP	Wed, Mar 4, 2009	10.35	10.43	10.03	10.20
4220	NYSE	SUP	Tue, Mar 3, 2009	10.43	10.44	9.95	10.03
4219	NYSE	SUP	Mon, Mar 2, 2009	10.05	10.62	9.92	10.09
4218	NYSE	SUP	Fri, Feb 27, 2009	8.81	11.11	8.80	10.19
4217	NYSE	SUP	Thu, Feb 26, 2009	8.58	8.83	8.40	8.54
4216	NYSE	SUP	Wed, Feb 25, 2009	8.74	8.74	8.33	8.50
4215	NYSE	SUP	Tue, Feb 24, 2009	8.38	8.74	8.26	8.64
4214	NYSE	SUP	Mon, Feb 23, 2009	8.79	8.97	8.19	8.31
4213	NYSE	SUP	Fri, Feb 20, 2009	8.93	9.14	8.76	8.90
4212	NYSE	SUP	Thu, Feb 19, 2009	9.75	9.76	9.02	9.09
4211	NYSE	SUP	Wed, Feb 18, 2009	9.58	9.76	9.40	9.50
4210	NYSE	SUP	Tue, Feb 17, 2009	9.75	9.86	9.40	9.57
4209	NYSE	SUP	Fri, Feb 13, 2009	9.92	10.37	9.71	10.04
4208	NYSE	SUP	Thu, Feb 12, 2009	9.78	10.02	9.17	10.00
4207	NYSE	SUP	Wed, Feb 11, 2009	9.90	10.16	9.74	9.88
4206	NYSE	SUP	Tue, Feb 10, 2009	10.62	10.92	9.75	9.91
4205	NYSE	SUP	Mon, Feb 9, 2009	10.77	10.97	10.62	10.75
4204	NYSE	SUP	Fri, Feb 6, 2009	10.55	11.31	10.41	10.89
4203	NYSE	SUP	Thu, Feb 5, 2009	10.24	10.67	10.02	10.53
4202	NYSE	SUP	Wed, Feb 4, 2009	10.16	11.44	10.15	10.34
4201	NYSE	SUP	Tue, Feb 3, 2009	10.33	10.58	9.74	10.30
4200	NYSE	SUP	Mon, Feb 2, 2009	9.96	10.60	9.74	10.35
4199	NYSE	SUP	Fri, Jan 30, 2009	10.77	10.92	10.20	10.27
4198	NYSE	SUP	Thu, Jan 29, 2009	10.89	10.96	10.57	10.73
4197	NYSE	SUP	Wed, Jan 28, 2009	10.39	11.39	10.39	11.07
4196	NYSE	SUP	Tue, Jan 27, 2009	10.46	10.77	10.30	10.45
4195	NYSE	SUP	Mon, Jan 26, 2009	10.30	11.12	10.16	10.47
4194	NYSE	SUP	Fri, Jan 23, 2009	9.95	10.68	9.80	10.35
4193	NYSE	SUP	Thu, Jan 22, 2009	9.95	10.39	9.68	9.96
4192	NYSE	SUP	Wed, Jan 21, 2009	10.15	10.26	9.68	10.07
4191	NYSE	SUP	Tue, Jan 20, 2009	10.68	10.99	9.98	10.04
4190	NYSE	SUP	Fri, Jan 16, 2009	10.60	10.91	10.42	10.90
4189	NYSE	SUP	Thu, Jan 15, 2009	10.02	10.76	9.91	10.57
4188	NYSE	SUP	Wed, Jan 14, 2009	9.88	10.20	9.88	10.05
4187	NYSE	SUP	Tue, Jan 13, 2009	10.04	10.30	9.75	10.12
4186	NYSE	SUP	Mon, Jan 12, 2009	9.96	10.55	9.60	10.19
4185	NYSE	SUP	Fri, Jan 9, 2009	11.16	11.48	9.89	10.10
4184	NYSE	SUP	Thu, Jan 8, 2009	10.45	11.33	10.20	11.25
4183	NYSE	SUP	Wed, Jan 7, 2009	11.51	11.51	10.37	10.59
4182	NYSE	SUP	Tue, Jan 6, 2009	10.57	11.97	10.54	11.74
4181	NYSE	SUP	Mon, Jan 5, 2009	10.39	10.56	9.93	10.52
4180	NYSE	SUP	Fri, Jan 2, 2009	10.47	10.84	10.24	10.55
4179	NYSE	SUP	Wed, Dec 31, 2008	9.80	10.78	9.74	10.52
4178	NYSE	SUP	Tue, Dec 30, 2008	9.28	9.89	9.27	9.86
4177	NYSE	SUP	Mon, Dec 29, 2008	9.87	10.14	9.14	9.26
4176	NYSE	SUP	Fri, Dec 26, 2008	9.90	10.25	9.65	9.95
4175	NYSE	SUP	Wed, Dec 24, 2008	10.22	10.28	9.88	9.94
4174	NYSE	SUP	Tue, Dec 23, 2008	10.85	11.07	9.74	10.33
4173	NYSE	SUP	Mon, Dec 22, 2008	11.02	11.12	10.30	10.46
4172	NYSE	SUP	Fri, Dec 19, 2008	10.71	11.51	9.95	10.93
4171	NYSE	SUP	Thu, Dec 18, 2008	11.04	11.20	9.96	10.48
4170	NYSE	SUP	Wed, Dec 17, 2008	11.07	11.47	10.44	11.09
4169	NYSE	SUP	Tue, Dec 16, 2008	11.55	11.95	10.51	11.23
4168	NYSE	SUP	Mon, Dec 15, 2008	10.94	12.15	10.92	11.49
4167	NYSE	SUP	Fri, Dec 12, 2008	10.49	11.13	10.33	10.98
4166	NYSE	SUP	Thu, Dec 11, 2008	11.88	12.42	10.91	11.05
4165	NYSE	SUP	Wed, Dec 10, 2008	12.36	12.84	11.86	12.12
4164	NYSE	SUP	Tue, Dec 9, 2008	12.44	13.31	12.06	12.41
4163	NYSE	SUP	Mon, Dec 8, 2008	11.94	13.09	11.68	12.55
4162	NYSE	SUP	Fri, Dec 5, 2008	11.30	11.77	10.37	11.67
4161	NYSE	SUP	Thu, Dec 4, 2008	11.01	11.84	11.01	11.49
4160	NYSE	SUP	Wed, Dec 3, 2008	10.86	11.57	10.33	11.26
4159	NYSE	SUP	Tue, Dec 2, 2008	11.27	11.74	10.88	11.16
4158	NYSE	SUP	Mon, Dec 1, 2008	11.97	12.47	10.46	10.54
4157	NYSE	SUP	Fri, Nov 28, 2008	11.50	12.23	11.50	12.23
4156	NYSE	SUP	Wed, Nov 26, 2008	10.28	11.74	9.98	11.42
4155	NYSE	SUP	Tue, Nov 25, 2008	9.82	10.44	9.62	10.44
4154	NYSE	SUP	Mon, Nov 24, 2008	9.41	10.02	9.41	9.71
4153	NYSE	SUP	Fri, Nov 21, 2008	9.06	9.30	8.33	9.29
4152	NYSE	SUP	Thu, Nov 20, 2008	9.63	10.03	8.87	8.92
4151	NYSE	SUP	Wed, Nov 19, 2008	10.17	10.35	9.90	9.91
4150	NYSE	SUP	Tue, Nov 18, 2008	10.61	11.01	9.74	10.14
4149	NYSE	SUP	Mon, Nov 17, 2008	10.74	11.04	10.37	10.62
4148	NYSE	SUP	Fri, Nov 14, 2008	11.90	12.14	10.81	10.81
4147	NYSE	SUP	Thu, Nov 13, 2008	10.73	12.11	10.58	12.10
4146	NYSE	SUP	Wed, Nov 12, 2008	10.76	11.25	10.62	10.66
4145	NYSE	SUP	Tue, Nov 11, 2008	11.16	11.33	10.81	10.87
4144	NYSE	SUP	Mon, Nov 10, 2008	12.12	12.31	11.14	11.25
4143	NYSE	SUP	Fri, Nov 7, 2008	11.10	12.85	11.10	11.83
4142	NYSE	SUP	Thu, Nov 6, 2008	14.57	14.57	12.99	13.03
4141	NYSE	SUP	Wed, Nov 5, 2008	15.36	15.63	14.36	14.48
4140	NYSE	SUP	Tue, Nov 4, 2008	15.10	15.76	15.02	15.40
4139	NYSE	SUP	Mon, Nov 3, 2008	14.23	15.37	14.23	14.90
4138	NYSE	SUP	Fri, Oct 31, 2008	11.99	14.30	11.89	14.30
4137	NYSE	SUP	Thu, Oct 30, 2008	11.80	12.37	11.80	12.23
4136	NYSE	SUP	Wed, Oct 29, 2008	11.14	12.30	11.01	11.64
4135	NYSE	SUP	Tue, Oct 28, 2008	10.81	11.22	10.35	11.18
4134	NYSE	SUP	Mon, Oct 27, 2008	11.41	11.44	10.50	10.65
4133	NYSE	SUP	Fri, Oct 24, 2008	12.05	12.49	11.43	11.43
4132	NYSE	SUP	Thu, Oct 23, 2008	12.78	12.96	12.19	12.52
4131	NYSE	SUP	Wed, Oct 22, 2008	12.97	13.14	12.56	12.75
4130	NYSE	SUP	Tue, Oct 21, 2008	13.06	13.38	12.95	13.00
4129	NYSE	SUP	Mon, Oct 20, 2008	13.31	13.40	13.00	13.24
4128	NYSE	SUP	Fri, Oct 17, 2008	13.64	13.76	13.10	13.12
4127	NYSE	SUP	Thu, Oct 16, 2008	13.69	14.02	13.14	13.87
4126	NYSE	SUP	Wed, Oct 15, 2008	13.68	14.07	13.50	13.60
4125	NYSE	SUP	Tue, Oct 14, 2008	14.68	14.88	13.94	14.00
4124	NYSE	SUP	Mon, Oct 13, 2008	14.85	14.85	13.69	14.31
4123	NYSE	SUP	Fri, Oct 10, 2008	15.00	15.31	12.21	14.24
4122	NYSE	SUP	Thu, Oct 9, 2008	16.09	16.30	15.49	15.69
4121	NYSE	SUP	Wed, Oct 8, 2008	16.04	17.57	14.59	16.26
4120	NYSE	SUP	Tue, Oct 7, 2008	17.15	17.15	16.35	16.63
4119	NYSE	SUP	Mon, Oct 6, 2008	17.19	17.41	16.66	17.04
4118	NYSE	SUP	Fri, Oct 3, 2008	17.80	18.04	16.64	17.20
4117	NYSE	SUP	Thu, Oct 2, 2008	19.20	19.29	17.20	17.32
4116	NYSE	SUP	Wed, Oct 1, 2008	19.00	19.74	17.87	19.35
4115	NYSE	SUP	Tue, Sep 30, 2008	18.84	19.23	18.32	19.16
4114	NYSE	SUP	Mon, Sep 29, 2008	19.60	19.91	18.60	18.74
4113	NYSE	SUP	Fri, Sep 26, 2008	18.74	20.14	18.74	19.97
4112	NYSE	SUP	Thu, Sep 25, 2008	19.08	19.34	18.93	18.96
4111	NYSE	SUP	Wed, Sep 24, 2008	19.50	19.74	18.98	19.17
4110	NYSE	SUP	Tue, Sep 23, 2008	19.44	19.61	19.12	19.51
4109	NYSE	SUP	Mon, Sep 22, 2008	19.16	19.55	19.11	19.31
4108	NYSE	SUP	Fri, Sep 19, 2008	20.36	20.46	18.83	19.38
4107	NYSE	SUP	Thu, Sep 18, 2008	19.10	19.95	18.92	19.30
4106	NYSE	SUP	Wed, Sep 17, 2008	18.86	19.28	18.39	19.17
4105	NYSE	SUP	Tue, Sep 16, 2008	18.15	19.22	17.62	19.22
4104	NYSE	SUP	Mon, Sep 15, 2008	18.20	18.85	18.08	18.38
4103	NYSE	SUP	Fri, Sep 12, 2008	18.81	19.20	18.57	19.00
4102	NYSE	SUP	Thu, Sep 11, 2008	18.46	18.93	18.13	18.85
4101	NYSE	SUP	Wed, Sep 10, 2008	18.84	19.10	18.48	18.62
4100	NYSE	SUP	Tue, Sep 9, 2008	18.58	19.38	18.41	18.72
4099	NYSE	SUP	Mon, Sep 8, 2008	17.74	18.55	17.74	18.52
4098	NYSE	SUP	Fri, Sep 5, 2008	17.50	17.70	17.23	17.52
4097	NYSE	SUP	Thu, Sep 4, 2008	17.92	18.03	17.45	17.61
4096	NYSE	SUP	Wed, Sep 3, 2008	17.78	18.15	17.60	18.06
4095	NYSE	SUP	Tue, Sep 2, 2008	17.89	18.26	17.60	17.91
4094	NYSE	SUP	Fri, Aug 29, 2008	17.66	17.76	17.34	17.57
4093	NYSE	SUP	Thu, Aug 28, 2008	17.33	17.66	17.33	17.56
4092	NYSE	SUP	Wed, Aug 27, 2008	17.53	17.67	16.91	17.23
4091	NYSE	SUP	Tue, Aug 26, 2008	17.96	18.19	17.59	17.76
4090	NYSE	SUP	Mon, Aug 25, 2008	18.42	18.47	17.89	17.95
4089	NYSE	SUP	Fri, Aug 22, 2008	18.21	18.61	17.94	18.38
4088	NYSE	SUP	Thu, Aug 21, 2008	18.35	18.56	18.03	18.16
4087	NYSE	SUP	Wed, Aug 20, 2008	18.68	18.70	17.83	18.45
4086	NYSE	SUP	Tue, Aug 19, 2008	18.72	18.95	18.47	18.68
4085	NYSE	SUP	Mon, Aug 18, 2008	19.62	19.72	18.61	18.85
4084	NYSE	SUP	Fri, Aug 15, 2008	19.11	19.62	19.11	19.48
4083	NYSE	SUP	Thu, Aug 14, 2008	18.56	19.33	18.56	19.18
4082	NYSE	SUP	Wed, Aug 13, 2008	18.66	19.28	18.11	18.71
4081	NYSE	SUP	Tue, Aug 12, 2008	18.55	19.08	18.39	18.84
4080	NYSE	SUP	Mon, Aug 11, 2008	18.09	18.83	17.83	18.74
4079	NYSE	SUP	Fri, Aug 8, 2008	17.43	18.46	17.34	18.13
4078	NYSE	SUP	Thu, Aug 7, 2008	17.19	17.91	16.10	17.45
4077	NYSE	SUP	Wed, Aug 6, 2008	17.13	17.64	17.06	17.38
4076	NYSE	SUP	Tue, Aug 5, 2008	16.50	17.33	16.49	17.17
4075	NYSE	SUP	Mon, Aug 4, 2008	16.37	16.86	16.17	16.49
4074	NYSE	SUP	Fri, Aug 1, 2008	16.15	16.68	16.11	16.41
4073	NYSE	SUP	Thu, Jul 31, 2008	17.34	17.73	16.82	16.89
4072	NYSE	SUP	Wed, Jul 30, 2008	18.18	18.51	17.21	17.47
4071	NYSE	SUP	Tue, Jul 29, 2008	16.97	18.06	16.81	18.02
4070	NYSE	SUP	Mon, Jul 28, 2008	17.25	17.34	16.70	16.85
4069	NYSE	SUP	Fri, Jul 25, 2008	17.39	17.72	17.12	17.33
4068	NYSE	SUP	Thu, Jul 24, 2008	18.18	18.49	17.29	17.50
4067	NYSE	SUP	Wed, Jul 23, 2008	17.87	18.36	17.83	18.28
4066	NYSE	SUP	Tue, Jul 22, 2008	17.20	17.91	16.96	17.86
4065	NYSE	SUP	Mon, Jul 21, 2008	17.00	17.76	16.98	17.25
4064	NYSE	SUP	Fri, Jul 18, 2008	17.18	17.24	16.36	16.97
4063	NYSE	SUP	Thu, Jul 17, 2008	17.22	17.58	16.68	17.28
4062	NYSE	SUP	Wed, Jul 16, 2008	16.37	17.14	16.14	17.11
4061	NYSE	SUP	Tue, Jul 15, 2008	16.03	16.79	15.67	16.40
4060	NYSE	SUP	Mon, Jul 14, 2008	16.67	16.67	15.93	16.07
4059	NYSE	SUP	Fri, Jul 11, 2008	16.09	16.53	15.94	16.36
4058	NYSE	SUP	Thu, Jul 10, 2008	16.07	16.64	16.05	16.34
4057	NYSE	SUP	Wed, Jul 9, 2008	16.41	16.51	16.02	16.07
4056	NYSE	SUP	Tue, Jul 8, 2008	16.16	16.58	16.15	16.47
4055	NYSE	SUP	Mon, Jul 7, 2008	16.22	16.35	16.00	16.22
4054	NYSE	SUP	Thu, Jul 3, 2008	16.39	16.68	16.18	16.24
4053	NYSE	SUP	Wed, Jul 2, 2008	16.99	17.01	16.27	16.30
4052	NYSE	SUP	Tue, Jul 1, 2008	16.78	17.14	16.69	17.08
4051	NYSE	SUP	Mon, Jun 30, 2008	17.34	17.35	16.76	16.88
4050	NYSE	SUP	Fri, Jun 27, 2008	17.46	17.58	17.23	17.42
4049	NYSE	SUP	Thu, Jun 26, 2008	18.50	18.55	17.38	17.43
4048	NYSE	SUP	Wed, Jun 25, 2008	18.60	18.92	18.49	18.73
4047	NYSE	SUP	Tue, Jun 24, 2008	18.88	19.00	18.55	18.65
4046	NYSE	SUP	Mon, Jun 23, 2008	19.74	19.80	18.99	18.99
4045	NYSE	SUP	Fri, Jun 20, 2008	20.02	20.50	19.64	19.81
4044	NYSE	SUP	Thu, Jun 19, 2008	20.13	20.42	19.98	20.19
4043	NYSE	SUP	Wed, Jun 18, 2008	20.61	20.68	19.80	20.03
4042	NYSE	SUP	Tue, Jun 17, 2008	20.80	20.85	20.33	20.61
4041	NYSE	SUP	Mon, Jun 16, 2008	20.61	20.98	20.59	20.77
4040	NYSE	SUP	Fri, Jun 13, 2008	20.30	20.71	20.28	20.61
4039	NYSE	SUP	Thu, Jun 12, 2008	19.85	20.33	19.74	20.14
4038	NYSE	SUP	Wed, Jun 11, 2008	19.79	19.85	19.40	19.68
4037	NYSE	SUP	Tue, Jun 10, 2008	19.81	19.97	19.70	19.75
4036	NYSE	SUP	Mon, Jun 9, 2008	20.36	20.50	19.97	20.06
4035	NYSE	SUP	Fri, Jun 6, 2008	20.38	20.56	20.03	20.20
4034	NYSE	SUP	Thu, Jun 5, 2008	20.33	20.74	20.31	20.56
4033	NYSE	SUP	Wed, Jun 4, 2008	20.31	20.84	20.20	20.37
4032	NYSE	SUP	Tue, Jun 3, 2008	20.30	20.56	19.91	20.27
4031	NYSE	SUP	Mon, Jun 2, 2008	20.58	20.59	19.95	20.32
4030	NYSE	SUP	Fri, May 30, 2008	20.68	20.72	20.29	20.56
4029	NYSE	SUP	Thu, May 29, 2008	20.61	20.86	20.44	20.63
4028	NYSE	SUP	Wed, May 28, 2008	20.89	21.17	20.50	20.75
4027	NYSE	SUP	Tue, May 27, 2008	21.34	21.50	20.77	20.85
4026	NYSE	SUP	Fri, May 23, 2008	21.36	21.36	20.90	21.25
4025	NYSE	SUP	Thu, May 22, 2008	21.57	22.04	21.31	21.49
4024	NYSE	SUP	Wed, May 21, 2008	21.56	22.03	21.28	21.64
4023	NYSE	SUP	Tue, May 20, 2008	21.66	21.93	21.28	21.69
4022	NYSE	SUP	Mon, May 19, 2008	21.88	22.01	21.56	21.71
4021	NYSE	SUP	Fri, May 16, 2008	22.04	22.04	21.45	21.84
4020	NYSE	SUP	Thu, May 15, 2008	21.91	22.14	21.79	22.00
4019	NYSE	SUP	Wed, May 14, 2008	22.20	22.45	21.88	21.96
4018	NYSE	SUP	Tue, May 13, 2008	21.98	22.20	21.76	22.00
4017	NYSE	SUP	Mon, May 12, 2008	21.72	22.11	21.62	21.84
4016	NYSE	SUP	Fri, May 9, 2008	20.47	23.04	20.44	21.78
4015	NYSE	SUP	Thu, May 8, 2008	19.96	20.14	19.51	19.74
4014	NYSE	SUP	Wed, May 7, 2008	20.46	20.71	19.74	19.87
4013	NYSE	SUP	Tue, May 6, 2008	20.44	20.69	20.35	20.56
4012	NYSE	SUP	Mon, May 5, 2008	20.82	20.86	20.29	20.47
4011	NYSE	SUP	Fri, May 2, 2008	21.00	21.19	20.60	20.72
4010	NYSE	SUP	Thu, May 1, 2008	20.14	21.30	20.00	20.95
4009	NYSE	SUP	Wed, Apr 30, 2008	19.86	20.63	19.86	20.31
4008	NYSE	SUP	Tue, Apr 29, 2008	19.97	20.25	19.90	19.99
4007	NYSE	SUP	Mon, Apr 28, 2008	19.98	20.25	19.81	20.14
4006	NYSE	SUP	Fri, Apr 25, 2008	20.05	20.11	19.77	19.93
4005	NYSE	SUP	Thu, Apr 24, 2008	20.01	20.24	19.88	20.00
4004	NYSE	SUP	Wed, Apr 23, 2008	20.00	20.14	19.84	19.98
4003	NYSE	SUP	Tue, Apr 22, 2008	19.84	20.21	19.79	19.99
4002	NYSE	SUP	Mon, Apr 21, 2008	19.75	20.25	19.73	20.03
4001	NYSE	SUP	Fri, Apr 18, 2008	19.44	19.88	19.41	19.87
4000	NYSE	SUP	Thu, Apr 17, 2008	19.32	19.47	19.06	19.17
3999	NYSE	SUP	Wed, Apr 16, 2008	19.29	19.50	19.26	19.43
3998	NYSE	SUP	Tue, Apr 15, 2008	18.93	19.20	18.89	19.18
3997	NYSE	SUP	Mon, Apr 14, 2008	19.28	19.37	18.68	18.85
3996	NYSE	SUP	Fri, Apr 11, 2008	19.67	19.81	19.22	19.30
3995	NYSE	SUP	Thu, Apr 10, 2008	20.32	20.32	19.79	19.88
3994	NYSE	SUP	Wed, Apr 9, 2008	20.99	21.29	20.16	20.17
3993	NYSE	SUP	Tue, Apr 8, 2008	21.08	21.28	20.66	20.88
3992	NYSE	SUP	Mon, Apr 7, 2008	21.75	21.77	21.09	21.16
3991	NYSE	SUP	Fri, Apr 4, 2008	21.67	21.76	21.36	21.49
3990	NYSE	SUP	Thu, Apr 3, 2008	22.21	22.21	21.40	21.58
3989	NYSE	SUP	Wed, Apr 2, 2008	21.60	22.40	21.60	22.21
3988	NYSE	SUP	Tue, Apr 1, 2008	20.42	21.69	19.79	21.59
3987	NYSE	SUP	Mon, Mar 31, 2008	21.52	21.89	20.65	20.75
3986	NYSE	SUP	Fri, Mar 28, 2008	20.94	21.05	20.56	20.64
3985	NYSE	SUP	Thu, Mar 27, 2008	21.22	21.32	20.72	20.74
3984	NYSE	SUP	Wed, Mar 26, 2008	21.77	21.77	20.73	21.14
3983	NYSE	SUP	Tue, Mar 25, 2008	21.48	21.64	21.06	21.55
3982	NYSE	SUP	Mon, Mar 24, 2008	20.72	21.33	20.70	21.25
3981	NYSE	SUP	Thu, Mar 20, 2008	20.90	21.25	20.36	20.59
3980	NYSE	SUP	Wed, Mar 19, 2008	20.92	20.96	20.30	20.30
3979	NYSE	SUP	Tue, Mar 18, 2008	20.84	21.09	20.00	20.69
3978	NYSE	SUP	Mon, Mar 17, 2008	19.28	20.89	19.28	20.40
3977	NYSE	SUP	Fri, Mar 14, 2008	20.88	20.88	19.16	19.79
3976	NYSE	SUP	Thu, Mar 13, 2008	18.33	19.26	18.23	19.10
3975	NYSE	SUP	Wed, Mar 12, 2008	18.47	18.95	18.32	18.52
3974	NYSE	SUP	Tue, Mar 11, 2008	18.40	18.60	18.29	18.54
3973	NYSE	SUP	Mon, Mar 10, 2008	17.96	18.20	17.85	17.90
3972	NYSE	SUP	Fri, Mar 7, 2008	17.62	18.30	17.62	18.05
3971	NYSE	SUP	Thu, Mar 6, 2008	17.85	18.29	17.62	17.85
3970	NYSE	SUP	Wed, Mar 5, 2008	17.91	18.20	17.52	18.00
3969	NYSE	SUP	Tue, Mar 4, 2008	17.58	18.15	17.26	17.90
3968	NYSE	SUP	Mon, Mar 3, 2008	17.41	17.95	17.33	17.70
3967	NYSE	SUP	Fri, Feb 29, 2008	17.53	17.53	17.33	17.36
3966	NYSE	SUP	Thu, Feb 28, 2008	17.98	18.21	17.61	17.66
3965	NYSE	SUP	Wed, Feb 27, 2008	18.30	18.80	17.88	18.04
3964	NYSE	SUP	Tue, Feb 26, 2008	18.10	18.59	18.10	18.53
3963	NYSE	SUP	Mon, Feb 25, 2008	18.09	18.29	17.89	18.26
3962	NYSE	SUP	Fri, Feb 22, 2008	17.76	18.10	17.49	18.08
3961	NYSE	SUP	Thu, Feb 21, 2008	18.34	18.49	17.61	17.77
3960	NYSE	SUP	Wed, Feb 20, 2008	17.80	18.35	17.70	18.17
3959	NYSE	SUP	Tue, Feb 19, 2008	18.30	18.40	17.81	17.96
3958	NYSE	SUP	Fri, Feb 15, 2008	17.83	18.25	17.79	18.10
3957	NYSE	SUP	Thu, Feb 14, 2008	18.48	18.66	17.68	17.95
3956	NYSE	SUP	Wed, Feb 13, 2008	18.60	19.02	18.35	18.42
3955	NYSE	SUP	Tue, Feb 12, 2008	18.31	18.70	18.24	18.41
3954	NYSE	SUP	Mon, Feb 11, 2008	18.18	18.45	17.79	18.29
3953	NYSE	SUP	Fri, Feb 8, 2008	18.22	18.41	17.90	18.25
3952	NYSE	SUP	Thu, Feb 7, 2008	17.54	18.23	17.54	18.22
3951	NYSE	SUP	Wed, Feb 6, 2008	18.15	18.27	17.63	17.71
3950	NYSE	SUP	Tue, Feb 5, 2008	18.01	18.28	17.70	17.85
3949	NYSE	SUP	Mon, Feb 4, 2008	18.59	18.59	18.30	18.40
3948	NYSE	SUP	Fri, Feb 1, 2008	18.32	18.60	18.12	18.43
3947	NYSE	SUP	Thu, Jan 31, 2008	17.63	18.51	17.62	18.22
3946	NYSE	SUP	Wed, Jan 30, 2008	17.82	18.26	17.37	17.87
3945	NYSE	SUP	Tue, Jan 29, 2008	18.14	18.34	17.77	17.99
3944	NYSE	SUP	Mon, Jan 28, 2008	18.40	18.60	17.88	18.12
3943	NYSE	SUP	Fri, Jan 25, 2008	18.59	18.75	17.68	18.16
3942	NYSE	SUP	Thu, Jan 24, 2008	18.34	18.50	17.87	18.38
3941	NYSE	SUP	Wed, Jan 23, 2008	16.22	18.32	16.20	18.15
3940	NYSE	SUP	Tue, Jan 22, 2008	16.06	17.12	16.06	16.70
3939	NYSE	SUP	Fri, Jan 18, 2008	16.51	16.98	16.10	16.73
3938	NYSE	SUP	Thu, Jan 17, 2008	16.83	17.16	16.41	16.53
3937	NYSE	SUP	Wed, Jan 16, 2008	16.39	17.17	16.39	16.92
3936	NYSE	SUP	Tue, Jan 15, 2008	16.51	16.62	16.16	16.43
3935	NYSE	SUP	Mon, Jan 14, 2008	16.83	16.98	16.60	16.82
3934	NYSE	SUP	Fri, Jan 11, 2008	17.62	17.64	16.62	16.73
3933	NYSE	SUP	Thu, Jan 10, 2008	17.70	18.00	17.34	17.89
3932	NYSE	SUP	Wed, Jan 9, 2008	17.67	17.96	17.51	17.81
3931	NYSE	SUP	Tue, Jan 8, 2008	18.42	18.80	17.74	17.80
3930	NYSE	SUP	Mon, Jan 7, 2008	18.00	18.51	17.72	18.38
3929	NYSE	SUP	Fri, Jan 4, 2008	18.01	18.07	17.71	17.85
3928	NYSE	SUP	Thu, Jan 3, 2008	18.50	18.81	18.00	18.22
3927	NYSE	SUP	Wed, Jan 2, 2008	18.10	18.38	17.96	18.32
3926	NYSE	SUP	Mon, Dec 31, 2007	18.33	18.63	18.16	18.17
3925	NYSE	SUP	Fri, Dec 28, 2007	18.15	18.43	18.15	18.26
3924	NYSE	SUP	Thu, Dec 27, 2007	18.95	18.97	18.00	18.09
3923	NYSE	SUP	Wed, Dec 26, 2007	18.90	19.23	18.80	19.10
3922	NYSE	SUP	Mon, Dec 24, 2007	18.72	19.22	18.72	19.10
3921	NYSE	SUP	Fri, Dec 21, 2007	18.69	19.20	18.52	19.01
3920	NYSE	SUP	Thu, Dec 20, 2007	18.75	18.91	18.39	18.44
3919	NYSE	SUP	Wed, Dec 19, 2007	18.13	18.70	18.02	18.60
3918	NYSE	SUP	Tue, Dec 18, 2007	17.98	18.25	17.73	18.20
3917	NYSE	SUP	Mon, Dec 17, 2007	17.77	18.06	17.76	17.93
3916	NYSE	SUP	Fri, Dec 14, 2007	18.08	18.16	17.80	17.81
3915	NYSE	SUP	Thu, Dec 13, 2007	18.24	18.48	17.93	18.22
3914	NYSE	SUP	Wed, Dec 12, 2007	19.25	19.70	18.23	18.55
3913	NYSE	SUP	Tue, Dec 11, 2007	19.44	19.76	18.76	18.81
3912	NYSE	SUP	Mon, Dec 10, 2007	19.37	19.69	19.20	19.43
3911	NYSE	SUP	Fri, Dec 7, 2007	19.60	19.77	19.25	19.42
3910	NYSE	SUP	Thu, Dec 6, 2007	18.38	19.61	18.36	19.60
3909	NYSE	SUP	Wed, Dec 5, 2007	18.90	18.92	18.31	18.39
3908	NYSE	SUP	Tue, Dec 4, 2007	18.38	18.94	18.35	18.55
3907	NYSE	SUP	Mon, Dec 3, 2007	18.30	18.84	18.24	18.59
3906	NYSE	SUP	Fri, Nov 30, 2007	18.54	18.78	18.29	18.52
3905	NYSE	SUP	Thu, Nov 29, 2007	18.60	18.78	18.16	18.35
3904	NYSE	SUP	Wed, Nov 28, 2007	18.27	18.82	18.10	18.59
3903	NYSE	SUP	Tue, Nov 27, 2007	18.10	18.38	17.94	18.21
3902	NYSE	SUP	Mon, Nov 26, 2007	18.30	18.46	17.92	18.04
3901	NYSE	SUP	Fri, Nov 23, 2007	18.31	18.67	18.16	18.30
3900	NYSE	SUP	Wed, Nov 21, 2007	18.24	18.40	17.89	18.08
3899	NYSE	SUP	Tue, Nov 20, 2007	17.89	18.48	17.76	18.38
3898	NYSE	SUP	Mon, Nov 19, 2007	18.29	18.65	17.90	17.99
3897	NYSE	SUP	Fri, Nov 16, 2007	18.67	18.85	18.32	18.44
3896	NYSE	SUP	Thu, Nov 15, 2007	18.73	18.93	18.42	18.62
3895	NYSE	SUP	Wed, Nov 14, 2007	19.41	19.50	18.72	18.85
3894	NYSE	SUP	Tue, Nov 13, 2007	18.55	19.31	18.52	19.22
3893	NYSE	SUP	Mon, Nov 12, 2007	18.44	18.66	18.27	18.34
3892	NYSE	SUP	Fri, Nov 9, 2007	18.60	18.68	18.35	18.50
3891	NYSE	SUP	Thu, Nov 8, 2007	19.05	19.05	18.25	18.93
3890	NYSE	SUP	Wed, Nov 7, 2007	18.78	19.08	18.64	18.88
3889	NYSE	SUP	Tue, Nov 6, 2007	19.25	19.35	18.83	19.21
3888	NYSE	SUP	Mon, Nov 5, 2007	19.11	19.29	18.98	19.20
3887	NYSE	SUP	Fri, Nov 2, 2007	19.86	19.86	18.86	19.35
3886	NYSE	SUP	Thu, Nov 1, 2007	19.89	20.00	19.28	19.83
3885	NYSE	SUP	Wed, Oct 31, 2007	20.35	20.67	20.21	20.21
3884	NYSE	SUP	Tue, Oct 30, 2007	20.09	20.37	20.02	20.31
3883	NYSE	SUP	Mon, Oct 29, 2007	20.38	20.59	19.86	20.15
3882	NYSE	SUP	Fri, Oct 26, 2007	20.19	20.39	19.94	20.31
3881	NYSE	SUP	Thu, Oct 25, 2007	20.29	20.39	19.98	20.08
3880	NYSE	SUP	Wed, Oct 24, 2007	20.31	20.61	20.07	20.26
3879	NYSE	SUP	Tue, Oct 23, 2007	21.06	21.23	20.40	20.50
3878	NYSE	SUP	Mon, Oct 22, 2007	20.35	21.06	20.15	20.85
3877	NYSE	SUP	Fri, Oct 19, 2007	21.25	21.36	20.49	20.50
3876	NYSE	SUP	Thu, Oct 18, 2007	21.50	21.69	21.29	21.31
3875	NYSE	SUP	Wed, Oct 17, 2007	21.51	21.70	21.07	21.41
3874	NYSE	SUP	Tue, Oct 16, 2007	21.90	21.90	21.36	21.56
3873	NYSE	SUP	Mon, Oct 15, 2007	21.99	22.10	21.90	22.00
3872	NYSE	SUP	Fri, Oct 12, 2007	21.71	22.11	21.71	21.86
3871	NYSE	SUP	Thu, Oct 11, 2007	21.85	22.25	21.52	21.71
3870	NYSE	SUP	Wed, Oct 10, 2007	21.97	22.12	21.79	21.81
3869	NYSE	SUP	Tue, Oct 9, 2007	21.93	22.21	21.82	21.93
3868	NYSE	SUP	Mon, Oct 8, 2007	21.96	21.98	21.72	21.75
3867	NYSE	SUP	Fri, Oct 5, 2007	22.20	22.28	21.90	22.04
3866	NYSE	SUP	Thu, Oct 4, 2007	22.13	22.22	21.74	22.05
3865	NYSE	SUP	Wed, Oct 3, 2007	21.61	22.26	21.50	22.23
3864	NYSE	SUP	Tue, Oct 2, 2007	21.84	22.04	21.80	21.88
3863	NYSE	SUP	Mon, Oct 1, 2007	21.60	21.92	21.30	21.86
3862	NYSE	SUP	Fri, Sep 28, 2007	21.89	21.98	21.30	21.69
3861	NYSE	SUP	Thu, Sep 27, 2007	21.57	22.02	21.57	21.94
3860	NYSE	SUP	Wed, Sep 26, 2007	21.34	21.87	21.34	21.52
3859	NYSE	SUP	Tue, Sep 25, 2007	21.25	21.34	20.93	21.11
3858	NYSE	SUP	Mon, Sep 24, 2007	22.05	22.30	21.49	21.56
3857	NYSE	SUP	Fri, Sep 21, 2007	22.05	22.25	21.84	21.93
3856	NYSE	SUP	Thu, Sep 20, 2007	21.97	22.15	21.45	21.84
3855	NYSE	SUP	Wed, Sep 19, 2007	21.50	21.98	21.49	21.98
3854	NYSE	SUP	Tue, Sep 18, 2007	20.73	21.39	20.57	21.39
3853	NYSE	SUP	Mon, Sep 17, 2007	20.27	20.81	20.24	20.65
3852	NYSE	SUP	Fri, Sep 14, 2007	20.07	20.35	19.60	20.35
3851	NYSE	SUP	Thu, Sep 13, 2007	19.74	20.11	19.74	20.11
3850	NYSE	SUP	Wed, Sep 12, 2007	19.69	20.10	19.55	19.60
3849	NYSE	SUP	Tue, Sep 11, 2007	19.00	19.85	19.00	19.70
3848	NYSE	SUP	Mon, Sep 10, 2007	19.43	19.43	18.86	18.87
3847	NYSE	SUP	Fri, Sep 7, 2007	19.52	19.76	19.17	19.25
3846	NYSE	SUP	Thu, Sep 6, 2007	19.85	20.02	19.64	19.87
3845	NYSE	SUP	Wed, Sep 5, 2007	19.63	20.04	19.62	19.85
3844	NYSE	SUP	Tue, Sep 4, 2007	19.70	19.91	19.20	19.68
3843	NYSE	SUP	Fri, Aug 31, 2007	19.95	20.11	19.70	19.88
3842	NYSE	SUP	Thu, Aug 30, 2007	19.49	20.11	19.49	19.62
3841	NYSE	SUP	Wed, Aug 29, 2007	19.83	20.10	19.49	19.76
3840	NYSE	SUP	Tue, Aug 28, 2007	19.95	20.20	19.76	19.76
3839	NYSE	SUP	Mon, Aug 27, 2007	20.26	20.39	19.87	20.05
3838	NYSE	SUP	Fri, Aug 24, 2007	20.01	20.36	19.68	20.28
3837	NYSE	SUP	Thu, Aug 23, 2007	20.78	20.91	19.88	19.97
3836	NYSE	SUP	Wed, Aug 22, 2007	20.85	21.00	20.26	20.50
3835	NYSE	SUP	Tue, Aug 21, 2007	20.66	20.99	20.05	20.69
3834	NYSE	SUP	Mon, Aug 20, 2007	20.79	21.08	20.24	20.71
3833	NYSE	SUP	Fri, Aug 17, 2007	20.90	21.00	20.24	20.67
3832	NYSE	SUP	Thu, Aug 16, 2007	19.68	20.73	19.50	20.00
3831	NYSE	SUP	Wed, Aug 15, 2007	19.80	20.41	19.68	19.89
3830	NYSE	SUP	Tue, Aug 14, 2007	19.92	20.03	19.50	19.90
3829	NYSE	SUP	Mon, Aug 13, 2007	21.56	21.76	19.48	19.85
3828	NYSE	SUP	Fri, Aug 10, 2007	22.57	22.76	20.71	21.20
3827	NYSE	SUP	Thu, Aug 9, 2007	21.75	23.35	21.57	23.05
3826	NYSE	SUP	Wed, Aug 8, 2007	20.26	22.41	20.08	21.98
3825	NYSE	SUP	Tue, Aug 7, 2007	19.28	20.14	19.11	19.98
3824	NYSE	SUP	Mon, Aug 6, 2007	18.81	19.48	18.10	19.41
3823	NYSE	SUP	Fri, Aug 3, 2007	19.03	19.14	18.29	18.33
3822	NYSE	SUP	Thu, Aug 2, 2007	18.88	19.00	18.58	18.99
3821	NYSE	SUP	Wed, Aug 1, 2007	18.50	19.11	18.48	18.86
3820	NYSE	SUP	Tue, Jul 31, 2007	19.00	19.08	18.50	18.50
3819	NYSE	SUP	Mon, Jul 30, 2007	19.08	19.10	18.60	18.80
3818	NYSE	SUP	Fri, Jul 27, 2007	19.17	19.25	18.77	19.06
3817	NYSE	SUP	Thu, Jul 26, 2007	19.65	19.68	19.00	19.20
3816	NYSE	SUP	Wed, Jul 25, 2007	20.41	20.50	19.61	19.96
3815	NYSE	SUP	Tue, Jul 24, 2007	21.17	21.17	20.14	20.22
3814	NYSE	SUP	Mon, Jul 23, 2007	21.42	21.58	21.18	21.18
3813	NYSE	SUP	Fri, Jul 20, 2007	22.15	22.15	21.30	21.38
3812	NYSE	SUP	Thu, Jul 19, 2007	22.32	22.32	22.10	22.20
3811	NYSE	SUP	Wed, Jul 18, 2007	22.27	22.27	22.03	22.22
3810	NYSE	SUP	Tue, Jul 17, 2007	22.50	22.55	22.32	22.35
3809	NYSE	SUP	Mon, Jul 16, 2007	22.65	22.75	22.45	22.58
3808	NYSE	SUP	Fri, Jul 13, 2007	22.45	22.56	22.35	22.54
3807	NYSE	SUP	Thu, Jul 12, 2007	22.42	22.56	22.25	22.55
3806	NYSE	SUP	Wed, Jul 11, 2007	22.30	22.45	22.16	22.33
3805	NYSE	SUP	Tue, Jul 10, 2007	22.37	22.62	22.05	22.30
3804	NYSE	SUP	Mon, Jul 9, 2007	22.36	22.49	22.25	22.38
3803	NYSE	SUP	Fri, Jul 6, 2007	22.30	22.50	22.23	22.27
3802	NYSE	SUP	Thu, Jul 5, 2007	22.62	22.65	22.00	22.34
3801	NYSE	SUP	Tue, Jul 3, 2007	22.47	22.67	22.28	22.58
3800	NYSE	SUP	Mon, Jul 2, 2007	21.98	22.59	21.95	22.49
3799	NYSE	SUP	Fri, Jun 29, 2007	21.70	21.94	21.28	21.76
3798	NYSE	SUP	Thu, Jun 28, 2007	21.70	21.89	21.51	21.52
3797	NYSE	SUP	Wed, Jun 27, 2007	21.60	21.71	21.27	21.60
3796	NYSE	SUP	Tue, Jun 26, 2007	21.90	21.90	21.32	21.79
3795	NYSE	SUP	Mon, Jun 25, 2007	22.03	22.03	21.28	21.48
3794	NYSE	SUP	Fri, Jun 22, 2007	22.00	22.04	21.63	21.99
3793	NYSE	SUP	Thu, Jun 21, 2007	21.95	22.02	21.50	21.74
3792	NYSE	SUP	Wed, Jun 20, 2007	22.43	22.50	21.75	21.82
3791	NYSE	SUP	Tue, Jun 19, 2007	22.14	22.25	21.93	22.24
3790	NYSE	SUP	Mon, Jun 18, 2007	22.67	22.69	22.16	22.31
3789	NYSE	SUP	Fri, Jun 15, 2007	22.79	23.00	22.48	22.52
3788	NYSE	SUP	Thu, Jun 14, 2007	22.38	22.50	22.07	22.32
3787	NYSE	SUP	Wed, Jun 13, 2007	22.36	22.39	22.02	22.27
3786	NYSE	SUP	Tue, Jun 12, 2007	22.17	22.40	21.91	22.18
3785	NYSE	SUP	Mon, Jun 11, 2007	22.25	22.36	22.05	22.08
3784	NYSE	SUP	Fri, Jun 8, 2007	21.80	22.25	21.55	22.13
3783	NYSE	SUP	Thu, Jun 7, 2007	21.77	21.88	21.37	21.47
3782	NYSE	SUP	Wed, Jun 6, 2007	22.68	22.68	21.68	21.79
3781	NYSE	SUP	Tue, Jun 5, 2007	22.92	22.98	22.60	22.68
3780	NYSE	SUP	Mon, Jun 4, 2007	22.80	23.11	22.78	22.97
3779	NYSE	SUP	Fri, Jun 1, 2007	22.80	22.97	22.58	22.88
3778	NYSE	SUP	Thu, May 31, 2007	23.02	23.21	22.36	22.58
3777	NYSE	SUP	Wed, May 30, 2007	23.20	23.25	22.53	22.87
3776	NYSE	SUP	Tue, May 29, 2007	23.10	23.32	22.76	23.24
3775	NYSE	SUP	Fri, May 25, 2007	23.25	23.31	22.98	23.07
3774	NYSE	SUP	Thu, May 24, 2007	23.25	23.61	22.71	23.05
3773	NYSE	SUP	Wed, May 23, 2007	23.34	23.75	23.17	23.23
3772	NYSE	SUP	Tue, May 22, 2007	23.43	23.43	22.97	23.21
3771	NYSE	SUP	Mon, May 21, 2007	23.17	23.85	23.10	23.26
3770	NYSE	SUP	Fri, May 18, 2007	22.99	23.19	22.92	23.09
3769	NYSE	SUP	Thu, May 17, 2007	23.12	23.19	22.93	22.97
3768	NYSE	SUP	Wed, May 16, 2007	23.31	23.42	22.97	23.13
3767	NYSE	SUP	Tue, May 15, 2007	23.68	23.68	23.23	23.27
3766	NYSE	SUP	Mon, May 14, 2007	23.73	23.80	23.45	23.55
3765	NYSE	SUP	Fri, May 11, 2007	23.60	23.71	23.46	23.65
3764	NYSE	SUP	Thu, May 10, 2007	23.93	24.52	22.83	23.42
3763	NYSE	SUP	Wed, May 9, 2007	23.35	23.35	22.90	23.14
3762	NYSE	SUP	Tue, May 8, 2007	22.95	23.15	22.48	23.13
3761	NYSE	SUP	Mon, May 7, 2007	23.04	23.29	22.95	23.02
3760	NYSE	SUP	Fri, May 4, 2007	23.15	23.16	22.91	23.13
3759	NYSE	SUP	Thu, May 3, 2007	23.21	23.41	22.84	22.85
3758	NYSE	SUP	Wed, May 2, 2007	22.75	23.14	22.21	23.12
3757	NYSE	SUP	Tue, May 1, 2007	23.00	23.00	22.35	22.72
3756	NYSE	SUP	Mon, Apr 30, 2007	24.19	24.19	22.78	22.85
3755	NYSE	SUP	Fri, Apr 27, 2007	23.98	24.41	23.89	24.06
3754	NYSE	SUP	Thu, Apr 26, 2007	23.40	24.07	23.27	23.97
3753	NYSE	SUP	Wed, Apr 25, 2007	23.55	23.78	23.32	23.36
3752	NYSE	SUP	Tue, Apr 24, 2007	23.76	23.77	23.46	23.59
3751	NYSE	SUP	Mon, Apr 23, 2007	24.01	24.05	23.53	23.75
3750	NYSE	SUP	Fri, Apr 20, 2007	23.99	23.99	23.61	23.99
3749	NYSE	SUP	Thu, Apr 19, 2007	23.20	23.57	22.91	23.55
3748	NYSE	SUP	Wed, Apr 18, 2007	23.61	23.76	23.21	23.31
3747	NYSE	SUP	Tue, Apr 17, 2007	23.94	23.94	23.56	23.61
3746	NYSE	SUP	Mon, Apr 16, 2007	23.75	23.96	23.67	23.67
3745	NYSE	SUP	Fri, Apr 13, 2007	23.55	23.71	23.35	23.59
3744	NYSE	SUP	Thu, Apr 12, 2007	23.36	23.67	23.18	23.55
3743	NYSE	SUP	Wed, Apr 11, 2007	22.97	23.55	22.90	23.40
3742	NYSE	SUP	Tue, Apr 10, 2007	22.83	23.45	22.83	23.36
3741	NYSE	SUP	Mon, Apr 9, 2007	22.21	23.03	22.00	22.90
3740	NYSE	SUP	Thu, Apr 5, 2007	21.65	22.35	21.45	22.27
3739	NYSE	SUP	Wed, Apr 4, 2007	21.44	21.44	20.75	21.25
3738	NYSE	SUP	Tue, Apr 3, 2007	21.28	21.59	21.24	21.35
3737	NYSE	SUP	Mon, Apr 2, 2007	20.95	21.47	20.91	21.26
3736	NYSE	SUP	Fri, Mar 30, 2007	21.36	21.50	20.40	20.83
3735	NYSE	SUP	Thu, Mar 29, 2007	21.58	21.78	21.10	21.30
3734	NYSE	SUP	Wed, Mar 28, 2007	21.75	21.75	21.18	21.24
3733	NYSE	SUP	Tue, Mar 27, 2007	22.20	22.20	21.69	21.79
3732	NYSE	SUP	Mon, Mar 26, 2007	21.68	22.88	21.68	22.28
3731	NYSE	SUP	Fri, Mar 23, 2007	21.96	21.99	21.53	21.71
3730	NYSE	SUP	Thu, Mar 22, 2007	21.95	22.13	21.85	21.86
3729	NYSE	SUP	Wed, Mar 21, 2007	21.69	22.01	21.48	21.75
3728	NYSE	SUP	Tue, Mar 20, 2007	22.20	22.20	21.27	21.49
3727	NYSE	SUP	Mon, Mar 19, 2007	21.95	22.46	21.85	22.28
3726	NYSE	SUP	Fri, Mar 16, 2007	22.25	22.44	21.68	21.72
3725	NYSE	SUP	Thu, Mar 15, 2007	22.30	23.17	22.16	22.26
3724	NYSE	SUP	Wed, Mar 14, 2007	21.90	22.12	21.61	22.02
3723	NYSE	SUP	Tue, Mar 13, 2007	22.08	22.14	21.58	21.81
3722	NYSE	SUP	Mon, Mar 12, 2007	22.09	22.20	21.95	22.08
3721	NYSE	SUP	Fri, Mar 9, 2007	22.22	22.26	21.88	22.06
3720	NYSE	SUP	Thu, Mar 8, 2007	21.82	22.17	21.74	22.00
3719	NYSE	SUP	Wed, Mar 7, 2007	21.70	21.78	21.48	21.60
3718	NYSE	SUP	Tue, Mar 6, 2007	20.95	21.61	20.71	21.53
3717	NYSE	SUP	Mon, Mar 5, 2007	21.01	21.44	20.74	20.77
3716	NYSE	SUP	Fri, Mar 2, 2007	21.46	21.49	20.95	21.08
3715	NYSE	SUP	Thu, Mar 1, 2007	21.00	21.84	20.82	21.40
3714	NYSE	SUP	Wed, Feb 28, 2007	22.50	22.66	21.26	21.36
3713	NYSE	SUP	Tue, Feb 27, 2007	22.30	22.90	20.81	21.78
3712	NYSE	SUP	Mon, Feb 26, 2007	23.21	23.23	22.88	23.19
3711	NYSE	SUP	Fri, Feb 23, 2007	23.20	23.20	22.56	22.99
3710	NYSE	SUP	Thu, Feb 22, 2007	23.00	23.00	22.48	22.72
3709	NYSE	SUP	Wed, Feb 21, 2007	23.17	23.17	22.68	22.88
3708	NYSE	SUP	Tue, Feb 20, 2007	22.85	23.27	22.69	23.18
3707	NYSE	SUP	Fri, Feb 16, 2007	22.60	22.91	22.27	22.80
3706	NYSE	SUP	Thu, Feb 15, 2007	22.38	22.84	22.00	22.83
3705	NYSE	SUP	Wed, Feb 14, 2007	22.23	22.30	22.12	22.18
3704	NYSE	SUP	Tue, Feb 13, 2007	22.35	22.35	21.98	22.16
3703	NYSE	SUP	Mon, Feb 12, 2007	22.20	22.33	21.90	22.12
3702	NYSE	SUP	Fri, Feb 9, 2007	22.28	22.50	22.00	22.24
3701	NYSE	SUP	Thu, Feb 8, 2007	22.16	22.64	21.81	22.15
3700	NYSE	SUP	Wed, Feb 7, 2007	22.18	22.29	21.90	22.16
3699	NYSE	SUP	Tue, Feb 6, 2007	22.09	22.30	21.85	22.07
3698	NYSE	SUP	Mon, Feb 5, 2007	21.60	22.01	21.20	22.01
3697	NYSE	SUP	Fri, Feb 2, 2007	21.18	21.20	20.76	20.82
3696	NYSE	SUP	Thu, Feb 1, 2007	20.47	21.15	20.39	21.08
3695	NYSE	SUP	Wed, Jan 31, 2007	20.40	20.44	20.25	20.37
3694	NYSE	SUP	Tue, Jan 30, 2007	20.31	20.45	20.15	20.32
3693	NYSE	SUP	Mon, Jan 29, 2007	20.03	20.38	20.03	20.27
3692	NYSE	SUP	Fri, Jan 26, 2007	20.33	20.40	19.81	20.06
3691	NYSE	SUP	Thu, Jan 25, 2007	20.66	20.78	20.19	20.10
3690	NYSE	SUP	Wed, Jan 24, 2007	20.59	20.75	20.40	20.66
3689	NYSE	SUP	Tue, Jan 23, 2007	19.50	20.59	19.50	20.37
3688	NYSE	SUP	Mon, Jan 22, 2007	19.60	19.67	19.44	19.47
3687	NYSE	SUP	Fri, Jan 19, 2007	19.65	19.71	19.41	19.57
3686	NYSE	SUP	Thu, Jan 18, 2007	19.69	19.70	19.45	19.63
3685	NYSE	SUP	Wed, Jan 17, 2007	19.77	19.83	19.60	19.67
3684	NYSE	SUP	Tue, Jan 16, 2007	19.93	20.05	19.73	19.81
3683	NYSE	SUP	Fri, Jan 12, 2007	19.55	20.30	19.55	19.90
3682	NYSE	SUP	Thu, Jan 11, 2007	19.14	19.55	19.01	19.51
3681	NYSE	SUP	Wed, Jan 10, 2007	19.40	19.41	19.08	19.13
3680	NYSE	SUP	Tue, Jan 9, 2007	19.08	19.42	19.00	19.35
3679	NYSE	SUP	Mon, Jan 8, 2007	19.18	19.18	18.78	19.07
3678	NYSE	SUP	Fri, Jan 5, 2007	19.60	19.60	19.10	19.11
3677	NYSE	SUP	Thu, Jan 4, 2007	19.65	19.85	19.44	19.62
3676	NYSE	SUP	Wed, Jan 3, 2007	19.31	19.78	19.21	19.70
3675	NYSE	SUP	Fri, Dec 29, 2006	19.42	19.42	19.09	19.27
3674	NYSE	SUP	Thu, Dec 28, 2006	19.78	19.85	19.23	19.42
3673	NYSE	SUP	Wed, Dec 27, 2006	19.50	19.79	19.44	19.78
3672	NYSE	SUP	Tue, Dec 26, 2006	19.10	19.45	19.10	19.43
3671	NYSE	SUP	Fri, Dec 22, 2006	19.28	19.37	19.03	19.15
3670	NYSE	SUP	Thu, Dec 21, 2006	19.04	19.30	18.95	19.21
3669	NYSE	SUP	Wed, Dec 20, 2006	19.07	19.18	18.90	18.99
3668	NYSE	SUP	Tue, Dec 19, 2006	19.05	19.22	18.95	19.10
3667	NYSE	SUP	Mon, Dec 18, 2006	19.55	19.55	18.82	19.08
3666	NYSE	SUP	Fri, Dec 15, 2006	19.48	19.56	19.40	19.56
3665	NYSE	SUP	Thu, Dec 14, 2006	19.24	19.59	19.23	19.41
3664	NYSE	SUP	Wed, Dec 13, 2006	19.60	19.74	19.20	19.27
3663	NYSE	SUP	Tue, Dec 12, 2006	19.55	19.61	19.42	19.51
3662	NYSE	SUP	Mon, Dec 11, 2006	19.53	19.67	19.48	19.55
3661	NYSE	SUP	Fri, Dec 8, 2006	19.50	19.68	19.44	19.57
3660	NYSE	SUP	Thu, Dec 7, 2006	19.52	19.70	19.35	19.53
3659	NYSE	SUP	Wed, Dec 6, 2006	19.73	19.73	19.42	19.48
3658	NYSE	SUP	Tue, Dec 5, 2006	19.90	19.94	19.56	19.82
3657	NYSE	SUP	Mon, Dec 4, 2006	19.90	20.26	19.76	20.23
3656	NYSE	SUP	Fri, Dec 1, 2006	19.75	19.93	19.50	19.89
3655	NYSE	SUP	Thu, Nov 30, 2006	19.00	19.87	18.85	19.73
3654	NYSE	SUP	Wed, Nov 29, 2006	18.95	19.25	18.75	19.03
3653	NYSE	SUP	Tue, Nov 28, 2006	18.80	18.94	18.57	18.85
3652	NYSE	SUP	Mon, Nov 27, 2006	19.10	19.10	18.71	18.86
3651	NYSE	SUP	Fri, Nov 24, 2006	19.10	19.15	19.00	19.03
3650	NYSE	SUP	Wed, Nov 22, 2006	19.25	19.44	19.10	19.19
3649	NYSE	SUP	Tue, Nov 21, 2006	19.50	19.51	18.96	19.21
3648	NYSE	SUP	Mon, Nov 20, 2006	19.20	20.18	19.20	19.46
3647	NYSE	SUP	Fri, Nov 17, 2006	19.15	19.15	18.79	19.05
3646	NYSE	SUP	Thu, Nov 16, 2006	18.82	19.10	18.82	18.99
3645	NYSE	SUP	Wed, Nov 15, 2006	18.38	18.90	18.33	18.77
3644	NYSE	SUP	Tue, Nov 14, 2006	18.33	18.43	17.86	18.41
3643	NYSE	SUP	Mon, Nov 13, 2006	18.25	18.43	18.09	18.31
3642	NYSE	SUP	Fri, Nov 10, 2006	17.75	18.15	17.60	18.08
3641	NYSE	SUP	Thu, Nov 9, 2006	17.68	17.75	17.51	17.75
3640	NYSE	SUP	Wed, Nov 8, 2006	17.51	17.73	17.50	17.66
3639	NYSE	SUP	Tue, Nov 7, 2006	17.63	17.90	17.50	17.53
3638	NYSE	SUP	Mon, Nov 6, 2006	17.54	17.75	17.46	17.68
3637	NYSE	SUP	Fri, Nov 3, 2006	17.55	17.72	17.30	17.51
3636	NYSE	SUP	Thu, Nov 2, 2006	17.23	17.76	17.22	17.56
3635	NYSE	SUP	Wed, Nov 1, 2006	16.85	17.15	16.81	16.98
3634	NYSE	SUP	Tue, Oct 31, 2006	17.69	17.70	16.89	16.90
3633	NYSE	SUP	Mon, Oct 30, 2006	17.42	17.70	17.32	17.69
3632	NYSE	SUP	Fri, Oct 27, 2006	17.41	17.56	17.27	17.42
3631	NYSE	SUP	Thu, Oct 26, 2006	17.40	17.58	17.15	17.45
3630	NYSE	SUP	Wed, Oct 25, 2006	17.40	17.56	17.26	17.34
3629	NYSE	SUP	Tue, Oct 24, 2006	17.44	17.60	17.30	17.44
3628	NYSE	SUP	Mon, Oct 23, 2006	17.38	17.62	17.26	17.48
3627	NYSE	SUP	Fri, Oct 20, 2006	17.69	17.70	17.41	17.47
3626	NYSE	SUP	Thu, Oct 19, 2006	17.51	17.70	17.47	17.58
3625	NYSE	SUP	Wed, Oct 18, 2006	17.59	17.69	17.45	17.50
3624	NYSE	SUP	Tue, Oct 17, 2006	17.17	17.64	17.17	17.53
3623	NYSE	SUP	Mon, Oct 16, 2006	17.24	17.44	17.16	17.21
3622	NYSE	SUP	Fri, Oct 13, 2006	17.03	17.25	17.00	17.23
3621	NYSE	SUP	Thu, Oct 12, 2006	17.22	17.38	16.97	17.06
3620	NYSE	SUP	Wed, Oct 11, 2006	16.60	17.45	16.37	17.15
3619	NYSE	SUP	Tue, Oct 10, 2006	16.75	17.05	16.59	16.65
3618	NYSE	SUP	Mon, Oct 9, 2006	16.82	16.85	16.50	16.75
3617	NYSE	SUP	Fri, Oct 6, 2006	16.94	17.00	16.72	16.88
3616	NYSE	SUP	Thu, Oct 5, 2006	16.85	17.00	16.72	16.95
3615	NYSE	SUP	Wed, Oct 4, 2006	16.66	16.96	16.60	16.91
3614	NYSE	SUP	Tue, Oct 3, 2006	16.57	16.75	16.45	16.68
3613	NYSE	SUP	Mon, Oct 2, 2006	16.74	16.96	16.47	16.57
3612	NYSE	SUP	Fri, Sep 29, 2006	16.67	17.03	16.67	16.79
3611	NYSE	SUP	Thu, Sep 28, 2006	16.74	16.79	16.56	16.67
3610	NYSE	SUP	Wed, Sep 27, 2006	16.80	17.00	16.57	16.68
3609	NYSE	SUP	Tue, Sep 26, 2006	16.50	16.85	16.44	16.83
3608	NYSE	SUP	Mon, Sep 25, 2006	16.43	16.53	16.29	16.40
3607	NYSE	SUP	Fri, Sep 22, 2006	16.75	16.77	16.25	16.38
3606	NYSE	SUP	Thu, Sep 21, 2006	16.85	16.85	16.66	16.75
3605	NYSE	SUP	Wed, Sep 20, 2006	16.80	17.07	16.74	16.88
3604	NYSE	SUP	Tue, Sep 19, 2006	16.88	16.91	16.65	16.80
3603	NYSE	SUP	Mon, Sep 18, 2006	17.09	17.21	16.72	16.86
3602	NYSE	SUP	Fri, Sep 15, 2006	17.50	17.51	17.01	17.08
3601	NYSE	SUP	Thu, Sep 14, 2006	17.30	17.38	17.22	17.29
3600	NYSE	SUP	Wed, Sep 13, 2006	17.20	17.40	17.18	17.39
3599	NYSE	SUP	Tue, Sep 12, 2006	16.75	17.24	16.73	17.10
3598	NYSE	SUP	Mon, Sep 11, 2006	16.71	16.85	16.55	16.73
3597	NYSE	SUP	Fri, Sep 8, 2006	16.70	16.84	16.59	16.80
3596	NYSE	SUP	Thu, Sep 7, 2006	16.75	16.81	16.60	16.67
3595	NYSE	SUP	Wed, Sep 6, 2006	17.02	17.07	16.70	16.80
3594	NYSE	SUP	Tue, Sep 5, 2006	17.05	17.19	16.90	17.14
3593	NYSE	SUP	Fri, Sep 1, 2006	16.94	17.08	16.89	16.99
3592	NYSE	SUP	Thu, Aug 31, 2006	16.89	17.11	16.89	16.91
3591	NYSE	SUP	Wed, Aug 30, 2006	16.98	17.06	16.85	16.88
3590	NYSE	SUP	Tue, Aug 29, 2006	16.80	16.89	16.70	16.83
3589	NYSE	SUP	Mon, Aug 28, 2006	16.85	16.91	16.72	16.75
3588	NYSE	SUP	Fri, Aug 25, 2006	16.88	16.91	16.75	16.85
3587	NYSE	SUP	Thu, Aug 24, 2006	16.95	16.97	16.77	16.90
3586	NYSE	SUP	Wed, Aug 23, 2006	16.97	17.10	16.78	16.90
3585	NYSE	SUP	Tue, Aug 22, 2006	16.92	17.02	16.85	16.92
3584	NYSE	SUP	Mon, Aug 21, 2006	17.18	17.18	16.90	16.92
3583	NYSE	SUP	Fri, Aug 18, 2006	17.42	17.44	16.97	17.25
3582	NYSE	SUP	Thu, Aug 17, 2006	17.27	17.62	17.27	17.42
3581	NYSE	SUP	Wed, Aug 16, 2006	17.00	17.44	17.00	17.27
3580	NYSE	SUP	Tue, Aug 15, 2006	17.09	17.25	16.98	17.00
3579	NYSE	SUP	Mon, Aug 14, 2006	17.00	17.30	16.95	17.00
3578	NYSE	SUP	Fri, Aug 11, 2006	17.65	17.69	17.06	17.07
3577	NYSE	SUP	Thu, Aug 10, 2006	17.10	17.30	16.96	17.19
3576	NYSE	SUP	Wed, Aug 9, 2006	17.64	17.67	17.10	17.15
3575	NYSE	SUP	Tue, Aug 8, 2006	17.82	17.97	17.39	17.49
3574	NYSE	SUP	Mon, Aug 7, 2006	18.15	18.15	17.70	17.74
3573	NYSE	SUP	Fri, Aug 4, 2006	18.12	18.33	17.79	17.98
3572	NYSE	SUP	Thu, Aug 3, 2006	18.50	18.83	17.18	17.80
3571	NYSE	SUP	Wed, Aug 2, 2006	17.81	18.10	17.66	17.83
3570	NYSE	SUP	Tue, Aug 1, 2006	18.10	18.20	17.69	17.87
3569	NYSE	SUP	Mon, Jul 31, 2006	18.25	18.36	18.05	18.21
3568	NYSE	SUP	Fri, Jul 28, 2006	18.42	18.63	17.85	18.33
3567	NYSE	SUP	Thu, Jul 27, 2006	18.65	18.85	18.30	18.40
3566	NYSE	SUP	Wed, Jul 26, 2006	18.50	18.74	18.20	18.40
3565	NYSE	SUP	Tue, Jul 25, 2006	17.91	18.45	17.85	18.37
3564	NYSE	SUP	Mon, Jul 24, 2006	17.50	17.97	17.38	17.91
3563	NYSE	SUP	Fri, Jul 21, 2006	17.57	17.61	17.30	17.43
3562	NYSE	SUP	Thu, Jul 20, 2006	17.92	18.10	17.53	17.57
3561	NYSE	SUP	Wed, Jul 19, 2006	17.17	18.10	17.13	17.97
3560	NYSE	SUP	Tue, Jul 18, 2006	17.19	17.21	16.90	17.18
3559	NYSE	SUP	Mon, Jul 17, 2006	17.18	17.20	16.97	17.11
3558	NYSE	SUP	Fri, Jul 14, 2006	17.16	17.31	17.03	17.23
3557	NYSE	SUP	Thu, Jul 13, 2006	17.50	17.50	17.14	17.18
3556	NYSE	SUP	Wed, Jul 12, 2006	17.83	17.83	17.55	17.55
3555	NYSE	SUP	Tue, Jul 11, 2006	17.68	17.90	17.60	17.87
3554	NYSE	SUP	Mon, Jul 10, 2006	17.80	17.86	17.61	17.75
3553	NYSE	SUP	Fri, Jul 7, 2006	17.89	18.11	17.77	17.87
3552	NYSE	SUP	Thu, Jul 6, 2006	18.04	18.12	17.65	17.97
3551	NYSE	SUP	Wed, Jul 5, 2006	18.10	18.12	17.57	17.94
3550	NYSE	SUP	Mon, Jul 3, 2006	18.21	18.25	17.92	18.18
3549	NYSE	SUP	Fri, Jun 30, 2006	19.20	19.31	18.26	18.29
3548	NYSE	SUP	Thu, Jun 29, 2006	18.60	18.97	18.36	18.74
3547	NYSE	SUP	Wed, Jun 28, 2006	18.40	19.05	18.16	18.88
3546	NYSE	SUP	Tue, Jun 27, 2006	18.85	18.95	18.52	18.55
3545	NYSE	SUP	Mon, Jun 26, 2006	18.78	19.01	18.60	18.80
3544	NYSE	SUP	Fri, Jun 23, 2006	18.75	18.84	18.56	18.68
3543	NYSE	SUP	Thu, Jun 22, 2006	18.45	18.85	18.27	18.79
3542	NYSE	SUP	Wed, Jun 21, 2006	18.22	19.05	18.20	18.47
3541	NYSE	SUP	Tue, Jun 20, 2006	18.13	18.33	17.98	18.22
3540	NYSE	SUP	Mon, Jun 19, 2006	18.08	18.36	17.80	18.20
3539	NYSE	SUP	Fri, Jun 16, 2006	18.19	18.30	18.00	18.09
3538	NYSE	SUP	Thu, Jun 15, 2006	17.70	18.39	17.68	18.19
3537	NYSE	SUP	Wed, Jun 14, 2006	17.26	17.85	17.26	17.66
3536	NYSE	SUP	Tue, Jun 13, 2006	17.31	17.57	17.23	17.25
3535	NYSE	SUP	Mon, Jun 12, 2006	17.58	17.62	17.30	17.35
3534	NYSE	SUP	Fri, Jun 9, 2006	17.58	17.69	17.50	17.52
3533	NYSE	SUP	Thu, Jun 8, 2006	17.76	17.76	17.41	17.53
3532	NYSE	SUP	Wed, Jun 7, 2006	17.94	18.16	17.65	17.73
3531	NYSE	SUP	Tue, Jun 6, 2006	18.10	18.16	17.71	17.88
3530	NYSE	SUP	Mon, Jun 5, 2006	18.18	18.18	17.70	17.80
3529	NYSE	SUP	Fri, Jun 2, 2006	18.85	18.85	18.12	18.20
3528	NYSE	SUP	Thu, Jun 1, 2006	18.34	18.80	18.33	18.76
3527	NYSE	SUP	Wed, May 31, 2006	18.13	18.46	18.01	18.39
3526	NYSE	SUP	Tue, May 30, 2006	18.46	18.48	18.04	18.04
3525	NYSE	SUP	Fri, May 26, 2006	18.27	18.65	18.27	18.50
3524	NYSE	SUP	Thu, May 25, 2006	18.37	18.58	18.03	18.13
3523	NYSE	SUP	Wed, May 24, 2006	18.03	18.43	17.85	18.27
3522	NYSE	SUP	Tue, May 23, 2006	18.50	18.67	18.01	18.03
3521	NYSE	SUP	Mon, May 22, 2006	18.07	18.44	18.00	18.37
3520	NYSE	SUP	Fri, May 19, 2006	18.01	18.15	17.89	18.05
3519	NYSE	SUP	Thu, May 18, 2006	18.00	18.29	17.89	18.00
3518	NYSE	SUP	Wed, May 17, 2006	18.01	18.10	17.85	17.91
3517	NYSE	SUP	Tue, May 16, 2006	18.54	18.54	18.03	18.14
3516	NYSE	SUP	Mon, May 15, 2006	18.25	19.08	18.25	18.58
3515	NYSE	SUP	Fri, May 12, 2006	17.52	17.55	17.40	17.53
3514	NYSE	SUP	Thu, May 11, 2006	17.79	17.87	17.57	17.57
3513	NYSE	SUP	Wed, May 10, 2006	18.00	18.05	17.69	17.85
3512	NYSE	SUP	Tue, May 9, 2006	18.21	18.23	17.94	18.02
3511	NYSE	SUP	Mon, May 8, 2006	18.27	18.40	18.14	18.15
3510	NYSE	SUP	Fri, May 5, 2006	18.48	18.55	18.20	18.30
3509	NYSE	SUP	Thu, May 4, 2006	19.00	19.05	17.90	18.37
3508	NYSE	SUP	Wed, May 3, 2006	18.75	18.85	18.53	18.68
3507	NYSE	SUP	Tue, May 2, 2006	18.70	18.95	18.46	18.87
3506	NYSE	SUP	Mon, May 1, 2006	18.93	18.95	18.51	18.58
3505	NYSE	SUP	Fri, Apr 28, 2006	18.38	18.96	18.38	18.82
3504	NYSE	SUP	Thu, Apr 27, 2006	18.92	19.05	18.73	18.88
3503	NYSE	SUP	Wed, Apr 26, 2006	18.93	19.06	18.75	19.03
3502	NYSE	SUP	Tue, Apr 25, 2006	18.96	18.98	18.71	18.88
3501	NYSE	SUP	Mon, Apr 24, 2006	19.31	19.38	18.91	18.95
3500	NYSE	SUP	Fri, Apr 21, 2006	19.20	19.37	19.05	19.30
3499	NYSE	SUP	Thu, Apr 20, 2006	18.90	19.07	18.64	19.07
3498	NYSE	SUP	Wed, Apr 19, 2006	18.89	18.96	18.67	18.92
3497	NYSE	SUP	Tue, Apr 18, 2006	18.35	18.95	18.35	18.89
3496	NYSE	SUP	Mon, Apr 17, 2006	18.81	18.85	18.32	18.35
3495	NYSE	SUP	Thu, Apr 13, 2006	19.05	19.05	18.75	18.85
3494	NYSE	SUP	Wed, Apr 12, 2006	19.15	19.18	19.00	19.10
3493	NYSE	SUP	Tue, Apr 11, 2006	19.25	19.26	18.93	19.20
3492	NYSE	SUP	Mon, Apr 10, 2006	19.22	19.26	19.00	19.13
3491	NYSE	SUP	Fri, Apr 7, 2006	19.21	19.26	18.99	19.10
3490	NYSE	SUP	Thu, Apr 6, 2006	19.21	19.25	18.96	19.03
3489	NYSE	SUP	Wed, Apr 5, 2006	19.32	19.35	19.09	19.11
3488	NYSE	SUP	Tue, Apr 4, 2006	19.38	19.45	19.24	19.35
3487	NYSE	SUP	Mon, Apr 3, 2006	19.76	19.76	19.26	19.34
3486	NYSE	SUP	Fri, Mar 31, 2006	19.70	19.72	19.26	19.36
3485	NYSE	SUP	Thu, Mar 30, 2006	19.73	19.83	19.37	19.50
3484	NYSE	SUP	Wed, Mar 29, 2006	19.42	19.64	19.35	19.63
3483	NYSE	SUP	Tue, Mar 28, 2006	19.37	19.37	19.12	19.22
3482	NYSE	SUP	Mon, Mar 27, 2006	19.50	19.68	19.22	19.28
3481	NYSE	SUP	Fri, Mar 24, 2006	19.70	19.73	19.22	19.57
3480	NYSE	SUP	Thu, Mar 23, 2006	19.85	19.85	19.40	19.57
3479	NYSE	SUP	Wed, Mar 22, 2006	19.26	19.90	19.23	19.65
3478	NYSE	SUP	Tue, Mar 21, 2006	19.50	19.60	19.10	19.14
3477	NYSE	SUP	Mon, Mar 20, 2006	19.70	19.70	19.35	19.41
3476	NYSE	SUP	Fri, Mar 17, 2006	19.47	19.59	19.34	19.51
3475	NYSE	SUP	Thu, Mar 16, 2006	19.60	19.64	19.22	19.33
3474	NYSE	SUP	Wed, Mar 15, 2006	19.51	19.71	19.47	19.60
3473	NYSE	SUP	Tue, Mar 14, 2006	19.16	19.66	19.10	19.45
3472	NYSE	SUP	Mon, Mar 13, 2006	19.51	20.10	18.80	19.06
3471	NYSE	SUP	Fri, Mar 10, 2006	21.00	21.75	19.48	19.98
3470	NYSE	SUP	Thu, Mar 9, 2006	20.00	20.69	19.81	19.82
3469	NYSE	SUP	Wed, Mar 8, 2006	20.70	20.80	20.51	20.54
3468	NYSE	SUP	Tue, Mar 7, 2006	20.60	20.75	20.47	20.64
3467	NYSE	SUP	Mon, Mar 6, 2006	20.61	20.95	20.61	20.70
3466	NYSE	SUP	Fri, Mar 3, 2006	21.20	21.21	20.71	20.75
3465	NYSE	SUP	Thu, Mar 2, 2006	21.80	21.85	21.10	21.20
3464	NYSE	SUP	Wed, Mar 1, 2006	21.60	22.00	21.20	21.97
3463	NYSE	SUP	Tue, Feb 28, 2006	22.08	22.15	21.51	21.55
3462	NYSE	SUP	Mon, Feb 27, 2006	22.07	22.20	21.98	22.08
3461	NYSE	SUP	Fri, Feb 24, 2006	21.94	22.15	21.69	22.07
3460	NYSE	SUP	Thu, Feb 23, 2006	22.05	22.14	21.75	21.87
3459	NYSE	SUP	Wed, Feb 22, 2006	21.96	22.19	21.92	22.13
3458	NYSE	SUP	Tue, Feb 21, 2006	22.15	22.26	21.78	21.83
3457	NYSE	SUP	Fri, Feb 17, 2006	22.15	22.35	22.06	22.08
3456	NYSE	SUP	Thu, Feb 16, 2006	22.20	22.23	21.92	22.10
3455	NYSE	SUP	Wed, Feb 15, 2006	21.60	22.22	21.49	22.13
3454	NYSE	SUP	Tue, Feb 14, 2006	21.61	21.86	21.41	21.70
3453	NYSE	SUP	Mon, Feb 13, 2006	22.00	22.10	21.57	21.65
3452	NYSE	SUP	Fri, Feb 10, 2006	22.10	22.13	21.71	22.00
3451	NYSE	SUP	Thu, Feb 9, 2006	22.15	22.20	22.00	22.03
3450	NYSE	SUP	Wed, Feb 8, 2006	21.87	22.08	21.62	22.05
3449	NYSE	SUP	Tue, Feb 7, 2006	21.78	22.10	21.52	21.85
3448	NYSE	SUP	Mon, Feb 6, 2006	22.20	22.23	21.85	21.90
3447	NYSE	SUP	Fri, Feb 3, 2006	23.75	23.75	22.20	22.23
3446	NYSE	SUP	Thu, Feb 2, 2006	22.25	22.55	21.85	22.18
3445	NYSE	SUP	Wed, Feb 1, 2006	23.30	23.34	22.92	23.21
3444	NYSE	SUP	Tue, Jan 31, 2006	22.74	23.61	22.52	23.20
3443	NYSE	SUP	Mon, Jan 30, 2006	22.51	22.70	22.45	22.68
3442	NYSE	SUP	Fri, Jan 27, 2006	22.55	22.55	21.92	22.51
3441	NYSE	SUP	Thu, Jan 26, 2006	22.65	22.65	22.25	22.48
3440	NYSE	SUP	Wed, Jan 25, 2006	22.58	22.59	22.20	22.50
3439	NYSE	SUP	Tue, Jan 24, 2006	22.21	22.54	22.02	22.52
3438	NYSE	SUP	Mon, Jan 23, 2006	22.10	22.22	21.86	22.07
3437	NYSE	SUP	Fri, Jan 20, 2006	22.25	22.25	21.78	22.00
3436	NYSE	SUP	Thu, Jan 19, 2006	21.80	22.20	21.66	22.15
3435	NYSE	SUP	Wed, Jan 18, 2006	21.40	21.94	21.40	21.70
3434	NYSE	SUP	Tue, Jan 17, 2006	21.44	21.50	21.10	21.50
3433	NYSE	SUP	Fri, Jan 13, 2006	21.25	21.58	21.15	21.46
3432	NYSE	SUP	Thu, Jan 12, 2006	21.92	21.92	21.16	21.16
3431	NYSE	SUP	Wed, Jan 11, 2006	22.01	22.05	21.85	22.02
3430	NYSE	SUP	Tue, Jan 10, 2006	21.90	22.20	21.80	22.02
3429	NYSE	SUP	Mon, Jan 9, 2006	21.85	22.20	21.84	22.05
3428	NYSE	SUP	Fri, Jan 6, 2006	21.33	21.58	21.11	21.50
3427	NYSE	SUP	Thu, Jan 5, 2006	21.90	21.91	20.87	21.13
3426	NYSE	SUP	Wed, Jan 4, 2006	22.09	22.23	21.80	22.13
3425	NYSE	SUP	Tue, Jan 3, 2006	22.35	22.35	21.80	22.10
3424	NYSE	SUP	Fri, Dec 30, 2005	22.18	22.36	22.00	22.26
3423	NYSE	SUP	Thu, Dec 29, 2005	22.30	22.42	22.30	22.35
3422	NYSE	SUP	Wed, Dec 28, 2005	22.45	22.54	22.30	22.34
3421	NYSE	SUP	Tue, Dec 27, 2005	22.50	22.74	22.11	22.30
3420	NYSE	SUP	Fri, Dec 23, 2005	22.39	22.72	22.30	22.58
3419	NYSE	SUP	Thu, Dec 22, 2005	22.18	22.35	22.00	22.30
3418	NYSE	SUP	Wed, Dec 21, 2005	22.28	22.74	22.05	22.12
3417	NYSE	SUP	Tue, Dec 20, 2005	22.34	22.41	22.00	22.17
3416	NYSE	SUP	Mon, Dec 19, 2005	22.29	22.50	22.20	22.38
3415	NYSE	SUP	Fri, Dec 16, 2005	22.24	22.35	21.96	22.29
3414	NYSE	SUP	Thu, Dec 15, 2005	22.00	22.21	21.83	22.20
3413	NYSE	SUP	Wed, Dec 14, 2005	21.93	22.21	21.89	22.03
3412	NYSE	SUP	Tue, Dec 13, 2005	21.88	22.11	21.76	21.95
3411	NYSE	SUP	Mon, Dec 12, 2005	22.21	22.21	21.84	21.92
3410	NYSE	SUP	Fri, Dec 9, 2005	21.84	22.22	21.74	22.14
3409	NYSE	SUP	Thu, Dec 8, 2005	21.70	21.91	21.44	21.76
3408	NYSE	SUP	Wed, Dec 7, 2005	21.71	21.90	21.45	21.63
3407	NYSE	SUP	Tue, Dec 6, 2005	21.95	22.08	21.59	21.61
3406	NYSE	SUP	Mon, Dec 5, 2005	22.21	22.21	21.50	21.80
3405	NYSE	SUP	Fri, Dec 2, 2005	22.76	22.76	21.95	22.14
3404	NYSE	SUP	Thu, Dec 1, 2005	23.05	23.10	22.70	22.79
3403	NYSE	SUP	Wed, Nov 30, 2005	22.75	23.14	22.69	22.81
3402	NYSE	SUP	Tue, Nov 29, 2005	22.55	22.95	22.50	22.68
3401	NYSE	SUP	Mon, Nov 28, 2005	22.80	22.82	22.30	22.50
3400	NYSE	SUP	Fri, Nov 25, 2005	22.84	22.84	22.54	22.80
3399	NYSE	SUP	Wed, Nov 23, 2005	22.65	23.04	22.60	22.83
3398	NYSE	SUP	Tue, Nov 22, 2005	23.22	23.25	22.42	22.61
3397	NYSE	SUP	Mon, Nov 21, 2005	23.50	23.71	23.11	23.22
3396	NYSE	SUP	Fri, Nov 18, 2005	22.75	23.50	22.70	23.37
3395	NYSE	SUP	Thu, Nov 17, 2005	21.95	23.05	21.86	22.92
3394	NYSE	SUP	Wed, Nov 16, 2005	22.39	22.55	21.67	21.81
3393	NYSE	SUP	Tue, Nov 15, 2005	22.40	22.69	22.26	22.43
3392	NYSE	SUP	Mon, Nov 14, 2005	21.65	22.55	21.15	22.35
3391	NYSE	SUP	Fri, Nov 11, 2005	20.75	21.80	20.71	21.57
3390	NYSE	SUP	Thu, Nov 10, 2005	20.26	21.00	20.02	20.75
3389	NYSE	SUP	Wed, Nov 9, 2005	20.31	20.50	19.79	19.97
3388	NYSE	SUP	Tue, Nov 8, 2005	20.66	20.93	20.40	20.49
3387	NYSE	SUP	Mon, Nov 7, 2005	20.32	20.90	20.23	20.86
3386	NYSE	SUP	Fri, Nov 4, 2005	20.25	20.65	20.06	20.25
3385	NYSE	SUP	Thu, Nov 3, 2005	21.19	21.33	20.50	20.73
3384	NYSE	SUP	Wed, Nov 2, 2005	20.30	21.03	20.30	21.00
3383	NYSE	SUP	Tue, Nov 1, 2005	20.40	20.45	19.93	20.33
3382	NYSE	SUP	Mon, Oct 31, 2005	20.38	20.96	20.25	20.35
3381	NYSE	SUP	Fri, Oct 28, 2005	20.36	20.63	20.06	20.55
3380	NYSE	SUP	Thu, Oct 27, 2005	21.46	21.46	20.07	20.28
3379	NYSE	SUP	Wed, Oct 26, 2005	21.20	21.65	21.11	21.49
3378	NYSE	SUP	Tue, Oct 25, 2005	21.22	21.49	21.01	21.30
3377	NYSE	SUP	Mon, Oct 24, 2005	20.46	21.50	20.35	21.38
3376	NYSE	SUP	Fri, Oct 21, 2005	20.84	20.85	20.46	20.56
3375	NYSE	SUP	Thu, Oct 20, 2005	21.35	21.35	20.60	20.84
3374	NYSE	SUP	Wed, Oct 19, 2005	20.55	21.26	20.36	21.26
3373	NYSE	SUP	Tue, Oct 18, 2005	21.15	21.15	20.48	20.63
3372	NYSE	SUP	Mon, Oct 17, 2005	21.00	21.73	20.79	21.15
3371	NYSE	SUP	Fri, Oct 14, 2005	20.15	20.56	19.95	20.51
3370	NYSE	SUP	Thu, Oct 13, 2005	19.92	20.29	19.92	20.20
3369	NYSE	SUP	Wed, Oct 12, 2005	19.91	20.20	19.91	20.06
3368	NYSE	SUP	Tue, Oct 11, 2005	20.02	20.26	19.90	19.91
3367	NYSE	SUP	Mon, Oct 10, 2005	20.40	20.45	19.80	19.90
3366	NYSE	SUP	Fri, Oct 7, 2005	20.59	20.73	20.40	20.51
3365	NYSE	SUP	Thu, Oct 6, 2005	20.60	20.84	20.34	20.56
3364	NYSE	SUP	Wed, Oct 5, 2005	20.91	20.91	20.55	20.65
3363	NYSE	SUP	Tue, Oct 4, 2005	21.17	21.25	20.95	21.06
3362	NYSE	SUP	Mon, Oct 3, 2005	21.58	22.01	20.92	21.21
3361	NYSE	SUP	Fri, Sep 30, 2005	21.45	21.90	21.12	21.52
3360	NYSE	SUP	Thu, Sep 29, 2005	21.19	21.49	21.00	21.40
3359	NYSE	SUP	Wed, Sep 28, 2005	21.35	21.35	21.03	21.18
3358	NYSE	SUP	Tue, Sep 27, 2005	20.60	21.50	20.55	21.23
3357	NYSE	SUP	Mon, Sep 26, 2005	20.85	20.89	20.45	20.59
3356	NYSE	SUP	Fri, Sep 23, 2005	20.80	20.91	20.73	20.73
3355	NYSE	SUP	Thu, Sep 22, 2005	20.66	21.00	20.35	20.84
3354	NYSE	SUP	Wed, Sep 21, 2005	21.07	21.07	20.62	20.66
3353	NYSE	SUP	Tue, Sep 20, 2005	21.30	21.39	21.05	21.10
3352	NYSE	SUP	Mon, Sep 19, 2005	21.34	21.47	21.06	21.25
3351	NYSE	SUP	Fri, Sep 16, 2005	21.50	21.62	21.14	21.38
3350	NYSE	SUP	Thu, Sep 15, 2005	21.69	21.70	21.12	21.39
3349	NYSE	SUP	Wed, Sep 14, 2005	22.12	22.22	21.80	21.80
3348	NYSE	SUP	Tue, Sep 13, 2005	22.29	22.40	22.05	22.19
3347	NYSE	SUP	Mon, Sep 12, 2005	22.30	22.42	22.13	22.35
3346	NYSE	SUP	Fri, Sep 9, 2005	22.05	22.50	22.03	22.30
3345	NYSE	SUP	Thu, Sep 8, 2005	22.45	22.55	22.08	22.20
3344	NYSE	SUP	Wed, Sep 7, 2005	22.47	22.60	22.10	22.60
3343	NYSE	SUP	Tue, Sep 6, 2005	22.28	22.58	22.21	22.48
3342	NYSE	SUP	Fri, Sep 2, 2005	22.06	22.54	21.84	22.46
3341	NYSE	SUP	Thu, Sep 1, 2005	22.25	22.52	21.77	22.04
3340	NYSE	SUP	Wed, Aug 31, 2005	23.05	23.19	21.99	22.25
3339	NYSE	SUP	Tue, Aug 30, 2005	23.09	23.18	22.45	23.00
3338	NYSE	SUP	Mon, Aug 29, 2005	22.57	23.40	22.22	23.12
3337	NYSE	SUP	Fri, Aug 26, 2005	22.57	22.71	22.14	22.65
3336	NYSE	SUP	Thu, Aug 25, 2005	22.40	22.87	22.35	22.60
3335	NYSE	SUP	Wed, Aug 24, 2005	23.06	23.42	22.50	22.56
3334	NYSE	SUP	Tue, Aug 23, 2005	23.29	23.34	23.00	23.12
3333	NYSE	SUP	Mon, Aug 22, 2005	23.43	23.77	23.16	23.33
3332	NYSE	SUP	Fri, Aug 19, 2005	23.26	23.50	23.19	23.43
3331	NYSE	SUP	Thu, Aug 18, 2005	23.01	23.32	23.00	23.20
3330	NYSE	SUP	Wed, Aug 17, 2005	23.18	23.27	22.85	23.01
3329	NYSE	SUP	Tue, Aug 16, 2005	23.05	23.22	23.00	23.18
3328	NYSE	SUP	Mon, Aug 15, 2005	22.85	23.22	22.85	23.10
3327	NYSE	SUP	Fri, Aug 12, 2005	23.09	23.09	22.61	22.85
3326	NYSE	SUP	Thu, Aug 11, 2005	22.83	23.30	22.77	23.19
3325	NYSE	SUP	Wed, Aug 10, 2005	23.14	23.40	22.68	22.89
3324	NYSE	SUP	Tue, Aug 9, 2005	22.97	23.24	22.95	23.00
3323	NYSE	SUP	Mon, Aug 8, 2005	22.89	23.12	22.72	22.86
3322	NYSE	SUP	Fri, Aug 5, 2005	22.77	22.98	22.65	22.85
3321	NYSE	SUP	Thu, Aug 4, 2005	23.05	23.24	22.77	22.87
3320	NYSE	SUP	Wed, Aug 3, 2005	23.32	23.45	23.02	23.10
3319	NYSE	SUP	Tue, Aug 2, 2005	24.25	24.41	23.30	23.42
3318	NYSE	SUP	Mon, Aug 1, 2005	22.84	23.24	22.67	23.01
3317	NYSE	SUP	Fri, Jul 29, 2005	23.29	23.53	23.23	23.34
3316	NYSE	SUP	Thu, Jul 28, 2005	22.50	23.56	22.50	23.29
3315	NYSE	SUP	Wed, Jul 27, 2005	25.09	25.10	23.99	24.11
3314	NYSE	SUP	Tue, Jul 26, 2005	24.54	25.15	24.47	25.15
3313	NYSE	SUP	Mon, Jul 25, 2005	24.50	25.03	24.38	24.52
3312	NYSE	SUP	Fri, Jul 22, 2005	24.08	24.46	23.94	24.45
3311	NYSE	SUP	Thu, Jul 21, 2005	24.20	24.20	23.92	24.04
3310	NYSE	SUP	Wed, Jul 20, 2005	24.30	24.35	23.98	24.26
3309	NYSE	SUP	Tue, Jul 19, 2005	24.08	24.43	23.87	24.35
3308	NYSE	SUP	Mon, Jul 18, 2005	23.88	24.18	23.81	23.88
3307	NYSE	SUP	Fri, Jul 15, 2005	24.05	24.16	23.81	23.99
3306	NYSE	SUP	Thu, Jul 14, 2005	24.51	24.73	24.09	24.18
3305	NYSE	SUP	Wed, Jul 13, 2005	24.58	24.64	24.17	24.31
3304	NYSE	SUP	Tue, Jul 12, 2005	25.15	25.15	24.53	24.54
3303	NYSE	SUP	Mon, Jul 11, 2005	24.75	25.27	24.75	25.16
3302	NYSE	SUP	Fri, Jul 8, 2005	23.98	24.77	23.97	24.77
3301	NYSE	SUP	Thu, Jul 7, 2005	23.84	24.15	23.81	23.98
3300	NYSE	SUP	Wed, Jul 6, 2005	24.34	24.67	24.19	24.21
3299	NYSE	SUP	Tue, Jul 5, 2005	23.81	24.31	23.61	24.25
3298	NYSE	SUP	Fri, Jul 1, 2005	23.69	23.90	23.47	23.90
3297	NYSE	SUP	Thu, Jun 30, 2005	23.35	23.84	23.20	23.70
3296	NYSE	SUP	Wed, Jun 29, 2005	22.89	23.30	22.80	23.27
3295	NYSE	SUP	Tue, Jun 28, 2005	22.95	23.31	22.95	23.05
3294	NYSE	SUP	Mon, Jun 27, 2005	22.80	22.90	22.59	22.80
3293	NYSE	SUP	Fri, Jun 24, 2005	23.37	23.49	22.67	22.88
3292	NYSE	SUP	Thu, Jun 23, 2005	24.12	24.14	23.40	23.48
3291	NYSE	SUP	Wed, Jun 22, 2005	24.71	24.78	24.02	24.14
3290	NYSE	SUP	Tue, Jun 21, 2005	24.50	24.84	24.44	24.72
3289	NYSE	SUP	Mon, Jun 20, 2005	24.30	24.61	24.17	24.46
3288	NYSE	SUP	Fri, Jun 17, 2005	24.50	24.54	24.29	24.39
3287	NYSE	SUP	Thu, Jun 16, 2005	23.95	24.37	23.73	24.37
3286	NYSE	SUP	Wed, Jun 15, 2005	23.80	23.95	23.60	23.92
3285	NYSE	SUP	Tue, Jun 14, 2005	23.04	23.70	22.86	23.63
3284	NYSE	SUP	Mon, Jun 13, 2005	23.05	23.38	22.95	22.99
3283	NYSE	SUP	Fri, Jun 10, 2005	22.25	23.55	21.99	23.06
3282	NYSE	SUP	Thu, Jun 9, 2005	23.35	23.53	23.24	23.46
3281	NYSE	SUP	Wed, Jun 8, 2005	22.90	23.30	22.82	23.29
3280	NYSE	SUP	Tue, Jun 7, 2005	22.78	23.08	22.76	22.90
3279	NYSE	SUP	Mon, Jun 6, 2005	22.51	22.72	22.40	22.66
3278	NYSE	SUP	Fri, Jun 3, 2005	22.71	22.76	22.46	22.55
3277	NYSE	SUP	Thu, Jun 2, 2005	22.86	22.86	22.54	22.73
3276	NYSE	SUP	Wed, Jun 1, 2005	22.55	22.95	22.51	22.88
3275	NYSE	SUP	Tue, May 31, 2005	22.60	22.73	22.55	22.65
3274	NYSE	SUP	Fri, May 27, 2005	22.40	22.57	22.31	22.56
3273	NYSE	SUP	Thu, May 26, 2005	22.05	22.48	22.02	22.45
3272	NYSE	SUP	Wed, May 25, 2005	22.32	22.46	21.91	21.95
3271	NYSE	SUP	Tue, May 24, 2005	22.70	22.70	22.00	22.32
3270	NYSE	SUP	Mon, May 23, 2005	22.90	23.14	22.60	22.80
3269	NYSE	SUP	Fri, May 20, 2005	22.43	22.85	22.40	22.83
3268	NYSE	SUP	Thu, May 19, 2005	22.03	22.44	21.75	22.44
3267	NYSE	SUP	Wed, May 18, 2005	21.50	22.10	21.49	21.95
3266	NYSE	SUP	Tue, May 17, 2005	21.10	21.51	21.03	21.50
3265	NYSE	SUP	Mon, May 16, 2005	20.50	21.14	20.38	21.10
3264	NYSE	SUP	Fri, May 13, 2005	20.69	20.76	20.24	20.46
3263	NYSE	SUP	Thu, May 12, 2005	20.90	21.05	20.63	20.71
3262	NYSE	SUP	Wed, May 11, 2005	21.00	21.05	20.70	20.95
3261	NYSE	SUP	Tue, May 10, 2005	20.95	21.04	20.87	21.00
3260	NYSE	SUP	Mon, May 9, 2005	20.90	21.05	20.79	21.04
3259	NYSE	SUP	Fri, May 6, 2005	20.93	21.09	20.87	20.94
3258	NYSE	SUP	Thu, May 5, 2005	21.45	21.70	20.58	20.84
3257	NYSE	SUP	Wed, May 4, 2005	21.18	21.50	20.81	21.33
3256	NYSE	SUP	Tue, May 3, 2005	20.75	21.10	20.61	20.90
3255	NYSE	SUP	Mon, May 2, 2005	20.40	20.78	20.30	20.59
3254	NYSE	SUP	Fri, Apr 29, 2005	20.81	20.96	20.15	20.33
3253	NYSE	SUP	Thu, Apr 28, 2005	21.00	21.10	20.84	20.91
3252	NYSE	SUP	Wed, Apr 27, 2005	21.26	21.31	20.85	21.04
3251	NYSE	SUP	Tue, Apr 26, 2005	22.35	22.44	21.10	21.26
3250	NYSE	SUP	Mon, Apr 25, 2005	22.78	22.78	22.12	22.41
3249	NYSE	SUP	Fri, Apr 22, 2005	24.08	24.11	22.42	22.78
3248	NYSE	SUP	Thu, Apr 21, 2005	24.10	24.33	23.84	24.33
3247	NYSE	SUP	Wed, Apr 20, 2005	24.71	24.71	23.87	23.96
3246	NYSE	SUP	Tue, Apr 19, 2005	24.50	24.72	24.15	24.72
3245	NYSE	SUP	Mon, Apr 18, 2005	24.50	24.61	24.40	24.42
3244	NYSE	SUP	Fri, Apr 15, 2005	24.78	24.90	24.35	24.43
3243	NYSE	SUP	Thu, Apr 14, 2005	25.50	25.61	24.75	24.80
3242	NYSE	SUP	Wed, Apr 13, 2005	25.49	25.55	25.36	25.50
3241	NYSE	SUP	Tue, Apr 12, 2005	25.55	25.75	25.26	25.52
3240	NYSE	SUP	Mon, Apr 11, 2005	25.81	25.81	25.46	25.50
3239	NYSE	SUP	Fri, Apr 8, 2005	26.10	26.10	25.63	25.81
3238	NYSE	SUP	Thu, Apr 7, 2005	25.99	26.24	25.76	26.15
3237	NYSE	SUP	Wed, Apr 6, 2005	26.06	26.40	25.98	25.98
3236	NYSE	SUP	Tue, Apr 5, 2005	26.15	26.51	26.08	26.18
3235	NYSE	SUP	Mon, Apr 4, 2005	26.11	26.16	25.75	26.00
3234	NYSE	SUP	Fri, Apr 1, 2005	26.50	26.90	25.89	25.98
3233	NYSE	SUP	Thu, Mar 31, 2005	27.70	27.85	26.20	26.41
3232	NYSE	SUP	Wed, Mar 30, 2005	25.25	25.95	24.85	25.63
3231	NYSE	SUP	Tue, Mar 29, 2005	24.79	24.89	24.50	24.59
3230	NYSE	SUP	Mon, Mar 28, 2005	25.00	25.10	24.79	24.79
3229	NYSE	SUP	Thu, Mar 24, 2005	25.20	25.35	24.93	24.95
3228	NYSE	SUP	Wed, Mar 23, 2005	25.20	25.32	24.94	25.00
3227	NYSE	SUP	Tue, Mar 22, 2005	25.00	25.40	25.00	25.20
3226	NYSE	SUP	Mon, Mar 21, 2005	25.12	25.23	24.97	25.15
3225	NYSE	SUP	Fri, Mar 18, 2005	25.60	25.60	24.79	25.30
3224	NYSE	SUP	Thu, Mar 17, 2005	25.15	25.35	24.65	25.35
3223	NYSE	SUP	Wed, Mar 16, 2005	25.00	25.23	24.60	25.05
3222	NYSE	SUP	Tue, Mar 15, 2005	25.90	26.56	25.57	25.61
3221	NYSE	SUP	Mon, Mar 14, 2005	25.55	26.09	25.54	26.00
3220	NYSE	SUP	Fri, Mar 11, 2005	25.51	25.73	25.40	25.60
3219	NYSE	SUP	Thu, Mar 10, 2005	25.40	25.64	25.35	25.49
3218	NYSE	SUP	Wed, Mar 9, 2005	25.45	25.64	25.25	25.32
3217	NYSE	SUP	Tue, Mar 8, 2005	25.75	25.97	25.40	25.60
3216	NYSE	SUP	Mon, Mar 7, 2005	25.50	25.87	25.50	25.78
3215	NYSE	SUP	Fri, Mar 4, 2005	25.65	25.80	25.24	25.45
3214	NYSE	SUP	Thu, Mar 3, 2005	25.45	25.70	25.40	25.54
3213	NYSE	SUP	Wed, Mar 2, 2005	26.24	26.24	24.79	25.36
3212	NYSE	SUP	Tue, Mar 1, 2005	26.45	26.55	26.12	26.28
3211	NYSE	SUP	Mon, Feb 28, 2005	26.79	26.79	26.37	26.48
3210	NYSE	SUP	Fri, Feb 25, 2005	27.00	27.00	26.70	26.79
3209	NYSE	SUP	Thu, Feb 24, 2005	27.26	27.26	26.60	26.75
3208	NYSE	SUP	Wed, Feb 23, 2005	27.75	27.86	27.20	27.23
3207	NYSE	SUP	Tue, Feb 22, 2005	27.45	28.05	27.20	27.75
3206	NYSE	SUP	Fri, Feb 18, 2005	27.00	27.76	25.85	27.00
3205	NYSE	SUP	Thu, Feb 17, 2005	25.06	25.24	24.80	24.80
3204	NYSE	SUP	Wed, Feb 16, 2005	24.91	25.35	24.81	25.23
3203	NYSE	SUP	Tue, Feb 15, 2005	24.89	25.05	24.76	24.91
3202	NYSE	SUP	Mon, Feb 14, 2005	24.96	25.00	24.78	24.92
3201	NYSE	SUP	Fri, Feb 11, 2005	24.77	24.94	24.61	24.81
3200	NYSE	SUP	Thu, Feb 10, 2005	24.95	25.00	24.66	24.78
3199	NYSE	SUP	Wed, Feb 9, 2005	25.05	25.27	24.90	24.98
3198	NYSE	SUP	Tue, Feb 8, 2005	25.45	25.45	25.05	25.15
3197	NYSE	SUP	Mon, Feb 7, 2005	25.33	25.49	25.20	25.42
3196	NYSE	SUP	Fri, Feb 4, 2005	25.50	25.70	25.16	25.32
3195	NYSE	SUP	Thu, Feb 3, 2005	25.64	25.64	25.16	25.44
3194	NYSE	SUP	Wed, Feb 2, 2005	25.34	25.55	25.15	25.54
3193	NYSE	SUP	Tue, Feb 1, 2005	25.10	25.40	25.01	25.40
3192	NYSE	SUP	Mon, Jan 31, 2005	25.00	25.17	24.89	25.17
3191	NYSE	SUP	Fri, Jan 28, 2005	25.00	25.00	24.69	24.83
3190	NYSE	SUP	Thu, Jan 27, 2005	25.10	25.10	24.73	24.96
3189	NYSE	SUP	Wed, Jan 26, 2005	25.15	25.18	24.87	24.99
3188	NYSE	SUP	Tue, Jan 25, 2005	25.15	25.29	24.94	25.05
3187	NYSE	SUP	Mon, Jan 24, 2005	25.09	25.21	24.85	25.05
3186	NYSE	SUP	Fri, Jan 21, 2005	25.31	25.33	25.01	25.07
3185	NYSE	SUP	Thu, Jan 20, 2005	25.53	25.53	25.25	25.36
3184	NYSE	SUP	Wed, Jan 19, 2005	25.72	25.72	25.46	25.52
3183	NYSE	SUP	Tue, Jan 18, 2005	25.73	25.95	25.26	25.88
3182	NYSE	SUP	Fri, Jan 14, 2005	25.85	25.92	25.47	25.73
3181	NYSE	SUP	Thu, Jan 13, 2005	25.90	25.93	25.57	25.68
3180	NYSE	SUP	Wed, Jan 12, 2005	26.05	26.07	25.93	25.99
3179	NYSE	SUP	Tue, Jan 11, 2005	26.02	26.21	25.61	26.10
3178	NYSE	SUP	Mon, Jan 10, 2005	26.00	26.09	25.83	25.96
3177	NYSE	SUP	Fri, Jan 7, 2005	26.75	26.75	25.96	25.97
3176	NYSE	SUP	Thu, Jan 6, 2005	26.98	27.03	26.35	26.47
3175	NYSE	SUP	Wed, Jan 5, 2005	27.35	27.44	26.86	26.90
3174	NYSE	SUP	Tue, Jan 4, 2005	28.23	28.25	27.55	27.86
3173	NYSE	SUP	Mon, Jan 3, 2005	28.85	28.85	28.14	28.15
3172	NYSE	SUP	Fri, Dec 31, 2004	29.27	29.27	29.00	29.05
3171	NYSE	SUP	Thu, Dec 30, 2004	29.12	29.37	29.12	29.26
3170	NYSE	SUP	Wed, Dec 29, 2004	29.45	29.48	29.16	29.25
3169	NYSE	SUP	Tue, Dec 28, 2004	28.97	29.38	28.97	29.34
3168	NYSE	SUP	Mon, Dec 27, 2004	29.40	29.43	28.74	28.77
3167	NYSE	SUP	Thu, Dec 23, 2004	28.75	29.29	28.75	29.25
3166	NYSE	SUP	Wed, Dec 22, 2004	27.82	29.00	27.82	28.83
3165	NYSE	SUP	Tue, Dec 21, 2004	27.70	28.12	27.70	27.99
3164	NYSE	SUP	Mon, Dec 20, 2004	27.60	27.84	27.51	27.65
3163	NYSE	SUP	Fri, Dec 17, 2004	27.51	27.80	27.44	27.50
3162	NYSE	SUP	Thu, Dec 16, 2004	27.77	27.99	27.65	27.85
3161	NYSE	SUP	Wed, Dec 15, 2004	27.70	27.90	27.53	27.77
3160	NYSE	SUP	Tue, Dec 14, 2004	27.60	27.89	27.45	27.72
3159	NYSE	SUP	Mon, Dec 13, 2004	27.43	27.58	27.05	27.57
3158	NYSE	SUP	Fri, Dec 10, 2004	27.62	27.62	27.03	27.43
3157	NYSE	SUP	Thu, Dec 9, 2004	27.06	27.88	26.59	27.75
3156	NYSE	SUP	Wed, Dec 8, 2004	27.12	27.35	26.86	27.18
3155	NYSE	SUP	Tue, Dec 7, 2004	27.56	27.67	27.23	27.25
3154	NYSE	SUP	Mon, Dec 6, 2004	27.83	27.83	27.30	27.55
3153	NYSE	SUP	Fri, Dec 3, 2004	28.05	28.15	27.76	27.85
3152	NYSE	SUP	Thu, Dec 2, 2004	28.42	28.42	28.00	28.03
3151	NYSE	SUP	Wed, Dec 1, 2004	28.35	28.65	28.33	28.42
3150	NYSE	SUP	Tue, Nov 30, 2004	28.40	28.41	28.01	28.25
3149	NYSE	SUP	Mon, Nov 29, 2004	28.46	28.71	28.34	28.41
3148	NYSE	SUP	Fri, Nov 26, 2004	28.50	28.65	28.43	28.46
3147	NYSE	SUP	Wed, Nov 24, 2004	28.05	28.43	27.90	28.32
3146	NYSE	SUP	Tue, Nov 23, 2004	27.90	28.07	27.47	27.89
3145	NYSE	SUP	Mon, Nov 22, 2004	27.58	28.14	27.48	28.06
3144	NYSE	SUP	Fri, Nov 19, 2004	28.08	28.13	27.70	27.80
3143	NYSE	SUP	Thu, Nov 18, 2004	28.30	28.30	27.94	28.14
3142	NYSE	SUP	Wed, Nov 17, 2004	28.01	28.29	27.99	28.05
3141	NYSE	SUP	Tue, Nov 16, 2004	28.20	28.37	27.95	28.01
3140	NYSE	SUP	Mon, Nov 15, 2004	28.12	28.65	27.95	28.40
3139	NYSE	SUP	Fri, Nov 12, 2004	28.10	28.15	27.95	28.12
3138	NYSE	SUP	Thu, Nov 11, 2004	28.11	28.25	28.06	28.20
3137	NYSE	SUP	Wed, Nov 10, 2004	28.31	28.35	28.04	28.07
3136	NYSE	SUP	Tue, Nov 9, 2004	27.69	28.45	27.54	28.30
3135	NYSE	SUP	Mon, Nov 8, 2004	27.42	27.66	27.19	27.50
3134	NYSE	SUP	Fri, Nov 5, 2004	26.90	27.53	26.86	27.42
3133	NYSE	SUP	Thu, Nov 4, 2004	26.40	26.88	26.40	26.80
3132	NYSE	SUP	Wed, Nov 3, 2004	26.80	26.85	26.18	26.54
3131	NYSE	SUP	Tue, Nov 2, 2004	26.80	26.90	26.51	26.54
3130	NYSE	SUP	Mon, Nov 1, 2004	27.22	27.22	26.58	26.67
3129	NYSE	SUP	Fri, Oct 29, 2004	27.15	27.27	26.86	27.27
3128	NYSE	SUP	Thu, Oct 28, 2004	26.75	27.42	26.71	27.25
3127	NYSE	SUP	Wed, Oct 27, 2004	26.94	27.25	26.62	26.90
3126	NYSE	SUP	Tue, Oct 26, 2004	26.31	27.10	25.55	27.02
3125	NYSE	SUP	Mon, Oct 25, 2004	26.19	26.66	25.21	26.36
3124	NYSE	SUP	Fri, Oct 22, 2004	27.95	28.82	26.90	26.94
3123	NYSE	SUP	Thu, Oct 21, 2004	27.86	28.37	27.73	28.01
3122	NYSE	SUP	Wed, Oct 20, 2004	28.08	28.22	27.69	27.86
3121	NYSE	SUP	Tue, Oct 19, 2004	28.50	28.61	27.95	27.98
3120	NYSE	SUP	Mon, Oct 18, 2004	28.47	28.50	28.15	28.48
3119	NYSE	SUP	Fri, Oct 15, 2004	28.20	28.56	28.15	28.41
3118	NYSE	SUP	Thu, Oct 14, 2004	28.81	28.81	28.06	28.20
3117	NYSE	SUP	Wed, Oct 13, 2004	28.98	29.10	28.75	28.81
3116	NYSE	SUP	Tue, Oct 12, 2004	28.81	29.04	28.66	28.94
3115	NYSE	SUP	Mon, Oct 11, 2004	29.10	29.29	29.00	29.06
3114	NYSE	SUP	Fri, Oct 8, 2004	29.38	29.38	28.93	29.05
3113	NYSE	SUP	Thu, Oct 7, 2004	30.20	30.20	29.32	29.33
3112	NYSE	SUP	Wed, Oct 6, 2004	30.69	30.69	29.99	30.19
3111	NYSE	SUP	Tue, Oct 5, 2004	30.75	30.87	30.61	30.69
3110	NYSE	SUP	Mon, Oct 4, 2004	30.22	30.95	30.22	30.91
3109	NYSE	SUP	Fri, Oct 1, 2004	30.00	30.31	29.98	30.12
3108	NYSE	SUP	Thu, Sep 30, 2004	29.33	30.00	29.33	29.95
3107	NYSE	SUP	Wed, Sep 29, 2004	29.43	29.49	29.16	29.38
3106	NYSE	SUP	Tue, Sep 28, 2004	29.10	29.67	29.10	29.65
3105	NYSE	SUP	Mon, Sep 27, 2004	29.37	29.37	29.05	29.22
3104	NYSE	SUP	Fri, Sep 24, 2004	29.42	29.60	29.27	29.52
3103	NYSE	SUP	Thu, Sep 23, 2004	29.87	29.92	28.91	29.35
3102	NYSE	SUP	Wed, Sep 22, 2004	30.07	30.14	29.70	29.78
3101	NYSE	SUP	Tue, Sep 21, 2004	30.05	30.28	29.99	30.16
3100	NYSE	SUP	Mon, Sep 20, 2004	31.00	31.00	29.68	30.04
3099	NYSE	SUP	Fri, Sep 17, 2004	31.60	31.80	31.28	31.57
3098	NYSE	SUP	Thu, Sep 16, 2004	31.00	31.47	31.00	31.38
3097	NYSE	SUP	Wed, Sep 15, 2004	30.95	31.12	30.79	30.86
3096	NYSE	SUP	Tue, Sep 14, 2004	31.00	31.15	30.70	30.95
3095	NYSE	SUP	Mon, Sep 13, 2004	30.76	31.15	30.76	31.00
3094	NYSE	SUP	Fri, Sep 10, 2004	30.81	30.81	30.29	30.63
3093	NYSE	SUP	Thu, Sep 9, 2004	31.28	31.51	30.42	30.74
3092	NYSE	SUP	Wed, Sep 8, 2004	31.55	31.82	31.27	31.28
3091	NYSE	SUP	Tue, Sep 7, 2004	31.94	32.39	31.45	31.55
3090	NYSE	SUP	Fri, Sep 3, 2004	32.46	32.46	31.75	31.94
3089	NYSE	SUP	Thu, Sep 2, 2004	32.18	32.52	31.75	32.45
3088	NYSE	SUP	Wed, Sep 1, 2004	31.83	32.25	31.71	32.18
3087	NYSE	SUP	Tue, Aug 31, 2004	31.83	32.20	31.49	31.70
3086	NYSE	SUP	Mon, Aug 30, 2004	32.10	32.10	31.72	31.84
3085	NYSE	SUP	Fri, Aug 27, 2004	32.05	32.20	31.88	32.10
3084	NYSE	SUP	Thu, Aug 26, 2004	31.75	32.08	31.72	32.00
3083	NYSE	SUP	Wed, Aug 25, 2004	31.40	31.94	31.26	31.70
3082	NYSE	SUP	Tue, Aug 24, 2004	30.95	31.51	30.95	31.30
3081	NYSE	SUP	Mon, Aug 23, 2004	31.30	31.51	30.73	30.80
3080	NYSE	SUP	Fri, Aug 20, 2004	30.47	31.31	30.30	31.30
3079	NYSE	SUP	Thu, Aug 19, 2004	30.99	30.99	30.42	30.46
3078	NYSE	SUP	Wed, Aug 18, 2004	30.80	31.30	30.60	31.09
3077	NYSE	SUP	Tue, Aug 17, 2004	30.76	31.26	30.76	30.87
3076	NYSE	SUP	Mon, Aug 16, 2004	30.11	31.02	30.11	30.76
3075	NYSE	SUP	Fri, Aug 13, 2004	30.11	30.30	29.95	30.01
3074	NYSE	SUP	Thu, Aug 12, 2004	30.64	30.64	30.03	30.11
3073	NYSE	SUP	Wed, Aug 11, 2004	30.50	30.90	30.30	30.63
3072	NYSE	SUP	Tue, Aug 10, 2004	30.40	30.64	30.28	30.45
3071	NYSE	SUP	Mon, Aug 9, 2004	30.81	30.81	30.20	30.20
3070	NYSE	SUP	Fri, Aug 6, 2004	31.10	31.16	30.67	30.81
3069	NYSE	SUP	Thu, Aug 5, 2004	31.93	31.93	31.15	31.20
3068	NYSE	SUP	Wed, Aug 4, 2004	32.08	32.08	31.08	31.85
3067	NYSE	SUP	Tue, Aug 3, 2004	32.70	32.70	32.01	32.08
3066	NYSE	SUP	Mon, Aug 2, 2004	32.49	32.89	32.18	32.84
3065	NYSE	SUP	Fri, Jul 30, 2004	33.13	33.23	32.64	32.69
3064	NYSE	SUP	Thu, Jul 29, 2004	33.34	33.35	32.64	33.23
3063	NYSE	SUP	Wed, Jul 28, 2004	32.56	33.44	32.34	33.32
3062	NYSE	SUP	Tue, Jul 27, 2004	32.00	32.59	32.00	32.53
3061	NYSE	SUP	Mon, Jul 26, 2004	31.90	32.20	31.69	31.93
3060	NYSE	SUP	Fri, Jul 23, 2004	31.79	32.20	31.56	31.89
3059	NYSE	SUP	Thu, Jul 22, 2004	31.75	31.91	31.43	31.75
3058	NYSE	SUP	Wed, Jul 21, 2004	32.02	32.46	31.75	31.79
3057	NYSE	SUP	Tue, Jul 20, 2004	31.76	32.02	31.65	32.01
3056	NYSE	SUP	Mon, Jul 19, 2004	31.38	31.96	31.31	31.75
3055	NYSE	SUP	Fri, Jul 16, 2004	31.75	32.21	30.92	31.48
3054	NYSE	SUP	Thu, Jul 15, 2004	31.97	32.43	31.92	32.12
3053	NYSE	SUP	Wed, Jul 14, 2004	32.35	32.42	31.80	31.91
3052	NYSE	SUP	Tue, Jul 13, 2004	32.01	32.65	31.97	32.45
3051	NYSE	SUP	Mon, Jul 12, 2004	32.10	32.10	31.75	32.01
3050	NYSE	SUP	Fri, Jul 9, 2004	31.40	32.33	31.40	32.19
3049	NYSE	SUP	Thu, Jul 8, 2004	32.05	32.16	31.40	31.40
3048	NYSE	SUP	Wed, Jul 7, 2004	32.15	32.23	31.77	32.12
3047	NYSE	SUP	Tue, Jul 6, 2004	32.73	32.73	31.94	32.00
3046	NYSE	SUP	Fri, Jul 2, 2004	32.94	33.20	32.67	32.73
3045	NYSE	SUP	Thu, Jul 1, 2004	33.45	33.45	32.47	32.82
3044	NYSE	SUP	Wed, Jun 30, 2004	33.40	33.46	32.91	33.45
3043	NYSE	SUP	Tue, Jun 29, 2004	33.93	34.20	33.40	33.40
3042	NYSE	SUP	Mon, Jun 28, 2004	33.97	34.65	33.72	33.93
3041	NYSE	SUP	Fri, Jun 25, 2004	33.40	33.72	33.35	33.72
3040	NYSE	SUP	Thu, Jun 24, 2004	33.50	33.64	33.35	33.45
3039	NYSE	SUP	Wed, Jun 23, 2004	32.85	33.64	32.84	33.50
3038	NYSE	SUP	Tue, Jun 22, 2004	33.15	33.47	32.69	32.75
3037	NYSE	SUP	Mon, Jun 21, 2004	33.41	33.64	33.30	33.40
3036	NYSE	SUP	Fri, Jun 18, 2004	33.33	33.76	33.25	33.36
3035	NYSE	SUP	Thu, Jun 17, 2004	33.15	33.73	33.00	33.33
3034	NYSE	SUP	Wed, Jun 16, 2004	33.00	33.08	32.75	32.90
3033	NYSE	SUP	Tue, Jun 15, 2004	32.83	33.20	32.79	32.99
3032	NYSE	SUP	Mon, Jun 14, 2004	33.12	33.12	32.50	32.58
3031	NYSE	SUP	Thu, Jun 10, 2004	32.82	33.46	32.82	33.22
3030	NYSE	SUP	Wed, Jun 9, 2004	33.97	34.07	32.72	33.02
3029	NYSE	SUP	Tue, Jun 8, 2004	33.70	34.01	33.63	33.97
3028	NYSE	SUP	Mon, Jun 7, 2004	33.30	33.85	33.29	33.75
3027	NYSE	SUP	Fri, Jun 4, 2004	33.08	33.39	32.84	33.10
3026	NYSE	SUP	Thu, Jun 3, 2004	32.83	33.15	32.37	32.91
3025	NYSE	SUP	Wed, Jun 2, 2004	32.60	32.98	32.39	32.79
3024	NYSE	SUP	Tue, Jun 1, 2004	32.66	32.66	32.25	32.48
3023	NYSE	SUP	Fri, May 28, 2004	33.18	33.18	32.59	32.65
3022	NYSE	SUP	Thu, May 27, 2004	33.00	33.52	32.84	33.00
3021	NYSE	SUP	Wed, May 26, 2004	32.59	33.21	32.52	33.00
3020	NYSE	SUP	Tue, May 25, 2004	32.40	32.63	32.27	32.59
3019	NYSE	SUP	Mon, May 24, 2004	32.08	32.80	32.08	32.37
3018	NYSE	SUP	Fri, May 21, 2004	31.90	32.10	31.79	31.88
3017	NYSE	SUP	Thu, May 20, 2004	31.57	31.85	31.41	31.84
3016	NYSE	SUP	Wed, May 19, 2004	32.00	32.18	31.50	31.55
3015	NYSE	SUP	Tue, May 18, 2004	31.51	31.77	31.51	31.67
3014	NYSE	SUP	Mon, May 17, 2004	31.70	31.70	31.30	31.45
3013	NYSE	SUP	Fri, May 14, 2004	31.84	32.06	31.33	31.74
3012	NYSE	SUP	Thu, May 13, 2004	32.25	32.25	31.73	31.83
3011	NYSE	SUP	Wed, May 12, 2004	32.39	32.39	31.52	32.25
3010	NYSE	SUP	Tue, May 11, 2004	31.95	32.36	31.88	32.32
3009	NYSE	SUP	Mon, May 10, 2004	32.70	32.70	31.61	31.95
3008	NYSE	SUP	Fri, May 7, 2004	33.00	33.05	32.10	32.70
3007	NYSE	SUP	Thu, May 6, 2004	34.40	34.40	33.22	33.50
3006	NYSE	SUP	Wed, May 5, 2004	34.50	34.90	34.30	34.40
3005	NYSE	SUP	Tue, May 4, 2004	34.50	34.80	34.02	34.40
3004	NYSE	SUP	Mon, May 3, 2004	34.08	34.47	33.77	34.40
3003	NYSE	SUP	Fri, Apr 30, 2004	34.50	34.68	34.00	34.08
3002	NYSE	SUP	Thu, Apr 29, 2004	34.75	35.04	34.14	34.35
3001	NYSE	SUP	Wed, Apr 28, 2004	34.75	35.06	34.25	34.93
3000	NYSE	SUP	Tue, Apr 27, 2004	34.87	35.06	34.75	34.79
2999	NYSE	SUP	Mon, Apr 26, 2004	34.98	35.26	34.78	34.92
2998	NYSE	SUP	Fri, Apr 23, 2004	35.10	35.16	34.80	34.92
2997	NYSE	SUP	Thu, Apr 22, 2004	34.56	35.61	34.56	35.05
2996	NYSE	SUP	Wed, Apr 21, 2004	34.07	34.56	33.96	34.56
2995	NYSE	SUP	Tue, Apr 20, 2004	33.68	34.35	33.68	33.80
2994	NYSE	SUP	Mon, Apr 19, 2004	33.50	33.88	33.46	33.68
2993	NYSE	SUP	Fri, Apr 16, 2004	33.39	34.08	33.31	33.44
2992	NYSE	SUP	Thu, Apr 15, 2004	33.61	33.89	32.87	33.45
2991	NYSE	SUP	Wed, Apr 14, 2004	34.20	34.20	32.96	33.41
2990	NYSE	SUP	Tue, Apr 13, 2004	34.90	34.90	34.26	34.33
2989	NYSE	SUP	Mon, Apr 12, 2004	34.70	35.00	34.65	34.90
2988	NYSE	SUP	Thu, Apr 8, 2004	35.28	35.30	34.61	34.74
2987	NYSE	SUP	Wed, Apr 7, 2004	36.25	36.27	34.98	35.10
2986	NYSE	SUP	Tue, Apr 6, 2004	36.20	36.63	36.09	36.18
2985	NYSE	SUP	Mon, Apr 5, 2004	36.24	36.48	36.17	36.48
2984	NYSE	SUP	Fri, Apr 2, 2004	36.08	36.34	35.90	36.32
2983	NYSE	SUP	Thu, Apr 1, 2004	35.44	35.93	35.44	35.72
2982	NYSE	SUP	Wed, Mar 31, 2004	35.60	35.89	35.44	35.44
2981	NYSE	SUP	Tue, Mar 30, 2004	35.30	35.73	35.10	35.70
2980	NYSE	SUP	Mon, Mar 29, 2004	34.91	35.82	34.91	35.40
2979	NYSE	SUP	Fri, Mar 26, 2004	35.76	36.00	34.67	34.85
2978	NYSE	SUP	Thu, Mar 25, 2004	35.45	35.97	35.44	35.92
2977	NYSE	SUP	Wed, Mar 24, 2004	35.51	35.80	35.40	35.42
2976	NYSE	SUP	Tue, Mar 23, 2004	35.84	36.19	35.36	35.50
2975	NYSE	SUP	Mon, Mar 22, 2004	36.30	36.40	35.72	35.82
2974	NYSE	SUP	Fri, Mar 19, 2004	36.55	36.75	36.46	36.64
2973	NYSE	SUP	Thu, Mar 18, 2004	36.41	36.60	35.97	36.47
2972	NYSE	SUP	Wed, Mar 17, 2004	36.10	36.55	36.10	36.40
2971	NYSE	SUP	Tue, Mar 16, 2004	35.70	35.97	35.51	35.85
2970	NYSE	SUP	Mon, Mar 15, 2004	35.42	35.91	35.09	35.45
2969	NYSE	SUP	Fri, Mar 12, 2004	34.95	35.46	34.95	35.32
2968	NYSE	SUP	Thu, Mar 11, 2004	35.43	35.59	34.93	34.94
2967	NYSE	SUP	Wed, Mar 10, 2004	35.52	35.70	35.40	35.40
2966	NYSE	SUP	Tue, Mar 9, 2004	35.60	35.80	35.47	35.57
2965	NYSE	SUP	Mon, Mar 8, 2004	36.05	36.05	35.55	35.64
2964	NYSE	SUP	Fri, Mar 5, 2004	35.25	35.81	35.25	35.75
2963	NYSE	SUP	Thu, Mar 4, 2004	34.62	35.26	34.50	35.26
2962	NYSE	SUP	Wed, Mar 3, 2004	34.65	34.89	34.41	34.62
2961	NYSE	SUP	Tue, Mar 2, 2004	34.60	34.76	34.28	34.65
2960	NYSE	SUP	Mon, Mar 1, 2004	34.42	34.47	34.19	34.47
2959	NYSE	SUP	Fri, Feb 27, 2004	34.70	34.72	34.20	34.20
2958	NYSE	SUP	Thu, Feb 26, 2004	34.70	34.85	34.36	34.74
2957	NYSE	SUP	Wed, Feb 25, 2004	34.20	34.90	34.12	34.56
2956	NYSE	SUP	Tue, Feb 24, 2004	35.09	35.09	34.40	34.60
2955	NYSE	SUP	Mon, Feb 23, 2004	35.35	35.58	35.07	35.08
2954	NYSE	SUP	Fri, Feb 20, 2004	35.83	35.85	35.36	35.51
2953	NYSE	SUP	Thu, Feb 19, 2004	35.55	35.78	35.45	35.63
2952	NYSE	SUP	Wed, Feb 18, 2004	36.00	36.00	35.35	35.35
2951	NYSE	SUP	Tue, Feb 17, 2004	36.10	36.25	35.90	35.94
2950	NYSE	SUP	Fri, Feb 13, 2004	36.08	36.30	35.80	35.95
2949	NYSE	SUP	Thu, Feb 12, 2004	35.98	36.03	35.79	35.93
2948	NYSE	SUP	Wed, Feb 11, 2004	35.95	36.10	35.90	35.99
2947	NYSE	SUP	Tue, Feb 10, 2004	36.13	36.30	35.75	35.95
2946	NYSE	SUP	Mon, Feb 9, 2004	37.00	37.00	35.50	36.33
2945	NYSE	SUP	Fri, Feb 6, 2004	38.60	39.34	36.92	37.17
2944	NYSE	SUP	Thu, Feb 5, 2004	40.12	40.28	39.95	40.21
2943	NYSE	SUP	Wed, Feb 4, 2004	40.78	40.78	40.09	40.11
2942	NYSE	SUP	Tue, Feb 3, 2004	41.05	41.14	40.60	40.78
2941	NYSE	SUP	Mon, Feb 2, 2004	41.30	41.33	40.86	41.05
2940	NYSE	SUP	Fri, Jan 30, 2004	41.75	41.75	40.80	41.38
2939	NYSE	SUP	Thu, Jan 29, 2004	42.14	42.14	41.65	41.90
2938	NYSE	SUP	Wed, Jan 28, 2004	42.68	43.00	42.01	42.14
2937	NYSE	SUP	Tue, Jan 27, 2004	42.30	43.05	42.25	42.67
2936	NYSE	SUP	Mon, Jan 26, 2004	42.25	42.42	41.98	42.42
2935	NYSE	SUP	Fri, Jan 23, 2004	43.00	43.07	42.23	42.24
2934	NYSE	SUP	Thu, Jan 22, 2004	43.00	43.64	42.82	42.91
2933	NYSE	SUP	Wed, Jan 21, 2004	42.75	43.34	42.36	43.00
2932	NYSE	SUP	Tue, Jan 20, 2004	43.13	43.21	42.50	42.70
2931	NYSE	SUP	Fri, Jan 16, 2004	43.53	43.58	42.87	42.93
2930	NYSE	SUP	Thu, Jan 15, 2004	43.16	43.66	42.44	43.52
2929	NYSE	SUP	Wed, Jan 14, 2004	43.49	43.49	42.93	43.06
2928	NYSE	SUP	Tue, Jan 13, 2004	43.55	43.73	43.11	43.49
2927	NYSE	SUP	Mon, Jan 12, 2004	43.47	43.70	43.20	43.67
2926	NYSE	SUP	Fri, Jan 9, 2004	43.30	43.45	43.09	43.22
2925	NYSE	SUP	Thu, Jan 8, 2004	43.75	43.80	43.41	43.47
2924	NYSE	SUP	Wed, Jan 7, 2004	43.15	43.57	42.91	43.50
2923	NYSE	SUP	Tue, Jan 6, 2004	43.30	43.44	43.14	43.21
2922	NYSE	SUP	Mon, Jan 5, 2004	43.25	43.63	43.00	43.44
2921	NYSE	SUP	Fri, Jan 2, 2004	43.53	43.90	43.06	43.23
2920	NYSE	SUP	Wed, Dec 31, 2003	43.85	44.00	43.52	43.52
2919	NYSE	SUP	Tue, Dec 30, 2003	44.05	44.07	43.65	43.65
2918	NYSE	SUP	Mon, Dec 29, 2003	43.95	44.44	43.95	43.95
2917	NYSE	SUP	Fri, Dec 26, 2003	43.52	44.15	43.52	43.95
2916	NYSE	SUP	Wed, Dec 24, 2003	43.70	43.83	43.70	43.72
2915	NYSE	SUP	Tue, Dec 23, 2003	43.00	43.90	42.94	43.81
2914	NYSE	SUP	Mon, Dec 22, 2003	42.95	43.04	42.90	42.99
2913	NYSE	SUP	Fri, Dec 19, 2003	43.15	43.15	42.70	42.87
2912	NYSE	SUP	Thu, Dec 18, 2003	42.90	43.50	42.81	43.14
2911	NYSE	SUP	Wed, Dec 17, 2003	42.57	43.07	42.27	42.80
2910	NYSE	SUP	Tue, Dec 16, 2003	43.61	43.77	42.43	42.57
2909	NYSE	SUP	Mon, Dec 15, 2003	45.90	45.90	43.60	43.61
2908	NYSE	SUP	Fri, Dec 12, 2003	45.80	45.96	45.40	45.90
2907	NYSE	SUP	Thu, Dec 11, 2003	44.25	45.55	44.24	45.55
2906	NYSE	SUP	Wed, Dec 10, 2003	44.41	44.60	43.90	44.10
2905	NYSE	SUP	Tue, Dec 9, 2003	44.70	44.95	44.33	44.41
2904	NYSE	SUP	Mon, Dec 8, 2003	44.25	44.70	44.15	44.50
2903	NYSE	SUP	Fri, Dec 5, 2003	44.35	44.35	44.00	44.11
2902	NYSE	SUP	Thu, Dec 4, 2003	44.82	44.85	44.24	44.35
2901	NYSE	SUP	Wed, Dec 3, 2003	44.55	45.25	44.55	44.82
2900	NYSE	SUP	Tue, Dec 2, 2003	44.58	44.58	44.20	44.40
2899	NYSE	SUP	Mon, Dec 1, 2003	44.48	44.90	44.40	44.59
2898	NYSE	SUP	Fri, Nov 28, 2003	44.77	44.77	44.39	44.48
2897	NYSE	SUP	Wed, Nov 26, 2003	45.27	45.27	44.27	44.52
2896	NYSE	SUP	Tue, Nov 25, 2003	44.90	45.26	44.88	44.99
2895	NYSE	SUP	Mon, Nov 24, 2003	43.75	44.99	43.75	44.80
2894	NYSE	SUP	Fri, Nov 21, 2003	43.40	43.64	43.26	43.55
2893	NYSE	SUP	Thu, Nov 20, 2003	43.24	43.53	43.00	43.18
2892	NYSE	SUP	Wed, Nov 19, 2003	43.05	43.41	42.96	43.23
2891	NYSE	SUP	Tue, Nov 18, 2003	43.00	43.30	42.91	43.05
2890	NYSE	SUP	Mon, Nov 17, 2003	43.36	43.36	42.65	42.98
2889	NYSE	SUP	Fri, Nov 14, 2003	42.90	43.38	42.75	43.36
2888	NYSE	SUP	Thu, Nov 13, 2003	41.70	42.76	41.55	42.74
2887	NYSE	SUP	Wed, Nov 12, 2003	41.35	41.82	41.35	41.70
2886	NYSE	SUP	Tue, Nov 11, 2003	41.56	41.57	41.13	41.35
2885	NYSE	SUP	Mon, Nov 10, 2003	42.45	42.54	41.44	41.56
2884	NYSE	SUP	Fri, Nov 7, 2003	42.50	42.72	42.35	42.44
2883	NYSE	SUP	Thu, Nov 6, 2003	41.75	42.41	41.55	42.41
2882	NYSE	SUP	Wed, Nov 5, 2003	41.90	41.98	41.26	41.71
2881	NYSE	SUP	Tue, Nov 4, 2003	42.30	42.30	41.89	41.99
2880	NYSE	SUP	Mon, Nov 3, 2003	42.51	42.70	42.20	42.39
2879	NYSE	SUP	Fri, Oct 31, 2003	43.52	43.59	42.50	42.50
2878	NYSE	SUP	Thu, Oct 30, 2003	42.78	43.50	42.70	43.27
2877	NYSE	SUP	Wed, Oct 29, 2003	41.59	42.67	41.59	42.53
2876	NYSE	SUP	Tue, Oct 28, 2003	41.70	41.73	41.42	41.58
2875	NYSE	SUP	Mon, Oct 27, 2003	40.74	41.69	40.74	41.56
2874	NYSE	SUP	Fri, Oct 24, 2003	40.89	40.95	40.33	40.49
2873	NYSE	SUP	Thu, Oct 23, 2003	41.07	41.20	40.64	40.85
2872	NYSE	SUP	Wed, Oct 22, 2003	41.67	41.67	40.70	41.07
2871	NYSE	SUP	Tue, Oct 21, 2003	41.80	41.80	41.32	41.67
2870	NYSE	SUP	Mon, Oct 20, 2003	42.25	42.26	41.51	41.71
2869	NYSE	SUP	Fri, Oct 17, 2003	43.00	43.00	41.90	42.09
2868	NYSE	SUP	Thu, Oct 16, 2003	43.40	43.47	42.90	43.00
2867	NYSE	SUP	Wed, Oct 15, 2003	43.60	43.62	43.22	43.45
2866	NYSE	SUP	Tue, Oct 14, 2003	43.34	43.60	43.26	43.55
2865	NYSE	SUP	Mon, Oct 13, 2003	43.10	43.55	43.10	43.55
2864	NYSE	SUP	Fri, Oct 10, 2003	42.95	43.48	42.87	43.10
2863	NYSE	SUP	Thu, Oct 9, 2003	43.00	43.61	42.68	42.95
2862	NYSE	SUP	Wed, Oct 8, 2003	43.40	43.51	42.40	42.75
2861	NYSE	SUP	Tue, Oct 7, 2003	43.25	43.37	42.90	43.37
2860	NYSE	SUP	Mon, Oct 6, 2003	42.70	43.37	42.56	43.31
2859	NYSE	SUP	Fri, Oct 3, 2003	42.90	42.90	42.31	42.72
2858	NYSE	SUP	Thu, Oct 2, 2003	42.50	42.50	41.62	42.05
2857	NYSE	SUP	Wed, Oct 1, 2003	40.41	42.10	40.40	42.08
2856	NYSE	SUP	Tue, Sep 30, 2003	41.02	41.02	39.90	40.55
2855	NYSE	SUP	Mon, Sep 29, 2003	40.60	41.26	40.50	41.02
2854	NYSE	SUP	Fri, Sep 26, 2003	40.90	41.05	40.27	40.60
2853	NYSE	SUP	Thu, Sep 25, 2003	42.15	42.24	40.91	40.98
2852	NYSE	SUP	Wed, Sep 24, 2003	42.30	42.55	42.04	42.15
2851	NYSE	SUP	Tue, Sep 23, 2003	42.11	42.47	41.82	42.35
2850	NYSE	SUP	Mon, Sep 22, 2003	42.90	43.05	41.94	42.11
2849	NYSE	SUP	Fri, Sep 19, 2003	43.13	43.34	42.86	43.05
2848	NYSE	SUP	Thu, Sep 18, 2003	42.65	43.13	42.47	43.06
2847	NYSE	SUP	Wed, Sep 17, 2003	42.77	43.01	42.37	42.53
2846	NYSE	SUP	Tue, Sep 16, 2003	42.91	42.98	42.72	42.97
2845	NYSE	SUP	Mon, Sep 15, 2003	42.90	43.25	42.68	42.81
2844	NYSE	SUP	Fri, Sep 12, 2003	42.57	42.86	42.11	42.76
2843	NYSE	SUP	Thu, Sep 11, 2003	42.55	43.08	42.25	42.62
2842	NYSE	SUP	Wed, Sep 10, 2003	42.83	43.00	42.49	42.61
2841	NYSE	SUP	Tue, Sep 9, 2003	43.64	43.64	42.92	42.93
2840	NYSE	SUP	Mon, Sep 8, 2003	43.60	44.20	43.52	43.79
2839	NYSE	SUP	Fri, Sep 5, 2003	43.65	43.91	43.31	43.66
2838	NYSE	SUP	Thu, Sep 4, 2003	43.08	43.66	42.95	43.54
2837	NYSE	SUP	Wed, Sep 3, 2003	43.65	43.75	43.05	43.11
2836	NYSE	SUP	Tue, Sep 2, 2003	43.45	43.75	43.00	43.65
2835	NYSE	SUP	Fri, Aug 29, 2003	42.50	43.48	42.23	43.27
2834	NYSE	SUP	Thu, Aug 28, 2003	42.25	43.45	41.70	42.75
2833	NYSE	SUP	Wed, Aug 27, 2003	44.38	44.85	44.15	44.82
2832	NYSE	SUP	Tue, Aug 26, 2003	44.70	44.70	44.12	44.37
2831	NYSE	SUP	Mon, Aug 25, 2003	44.91	44.91	44.40	44.77
2830	NYSE	SUP	Fri, Aug 22, 2003	46.01	46.15	44.56	44.81
2829	NYSE	SUP	Thu, Aug 21, 2003	45.25	46.03	45.11	45.91
2828	NYSE	SUP	Wed, Aug 20, 2003	44.98	45.36	44.82	45.20
2827	NYSE	SUP	Tue, Aug 19, 2003	44.30	45.21	44.15	45.18
2826	NYSE	SUP	Mon, Aug 18, 2003	43.38	44.21	43.31	44.21
2825	NYSE	SUP	Fri, Aug 15, 2003	43.51	43.76	43.28	43.35
2824	NYSE	SUP	Thu, Aug 14, 2003	42.78	43.53	42.66	43.51
2823	NYSE	SUP	Wed, Aug 13, 2003	42.64	42.88	42.45	42.72
2822	NYSE	SUP	Tue, Aug 12, 2003	42.00	42.56	41.74	42.56
2821	NYSE	SUP	Mon, Aug 11, 2003	41.95	42.24	41.78	42.08
2820	NYSE	SUP	Fri, Aug 8, 2003	41.55	41.90	41.29	41.87
2819	NYSE	SUP	Thu, Aug 7, 2003	41.90	41.97	41.35	41.57
2818	NYSE	SUP	Wed, Aug 6, 2003	41.70	42.27	41.69	41.76
2817	NYSE	SUP	Tue, Aug 5, 2003	42.75	42.79	41.69	41.69
2816	NYSE	SUP	Mon, Aug 4, 2003	42.70	42.95	41.92	42.81
2815	NYSE	SUP	Fri, Aug 1, 2003	43.15	43.15	42.37	42.60
2814	NYSE	SUP	Thu, Jul 31, 2003	43.21	43.92	43.06	43.23
2813	NYSE	SUP	Wed, Jul 30, 2003	43.35	43.39	42.68	43.10
2812	NYSE	SUP	Tue, Jul 29, 2003	43.15	43.35	43.00	43.27
2811	NYSE	SUP	Mon, Jul 28, 2003	43.44	43.50	42.78	43.09
2810	NYSE	SUP	Fri, Jul 25, 2003	42.60	43.40	42.60	43.34
2809	NYSE	SUP	Thu, Jul 24, 2003	42.74	43.10	42.55	42.60
2808	NYSE	SUP	Wed, Jul 23, 2003	42.46	42.80	42.10	42.66
2807	NYSE	SUP	Tue, Jul 22, 2003	42.18	42.56	42.00	42.50
2806	NYSE	SUP	Mon, Jul 21, 2003	43.29	43.29	41.96	42.10
2805	NYSE	SUP	Fri, Jul 18, 2003	43.90	43.95	42.94	43.28
2804	NYSE	SUP	Thu, Jul 17, 2003	43.77	44.15	43.40	43.78
2803	NYSE	SUP	Wed, Jul 16, 2003	43.49	43.94	43.27	43.67
2802	NYSE	SUP	Tue, Jul 15, 2003	43.85	43.95	43.45	43.59
2801	NYSE	SUP	Mon, Jul 14, 2003	43.27	43.85	43.08	43.55
2800	NYSE	SUP	Fri, Jul 11, 2003	42.07	42.85	42.07	42.77
2799	NYSE	SUP	Thu, Jul 10, 2003	42.22	42.27	41.86	42.10
2798	NYSE	SUP	Wed, Jul 9, 2003	42.41	42.51	41.81	42.22
2797	NYSE	SUP	Tue, Jul 8, 2003	41.75	42.70	41.75	42.40
2796	NYSE	SUP	Mon, Jul 7, 2003	41.62	41.81	41.44	41.70
2795	NYSE	SUP	Thu, Jul 3, 2003	41.50	41.74	41.31	41.53
2794	NYSE	SUP	Wed, Jul 2, 2003	41.00	41.76	40.98	41.65
2793	NYSE	SUP	Tue, Jul 1, 2003	41.56	41.56	40.63	40.91
2792	NYSE	SUP	Mon, Jun 30, 2003	41.90	42.22	41.51	41.70
2791	NYSE	SUP	Fri, Jun 27, 2003	41.84	42.08	41.25	41.58
2790	NYSE	SUP	Thu, Jun 26, 2003	41.36	42.06	41.30	41.59
2789	NYSE	SUP	Wed, Jun 25, 2003	42.30	42.50	41.85	41.96
2788	NYSE	SUP	Tue, Jun 24, 2003	42.52	43.02	41.80	42.40
2787	NYSE	SUP	Mon, Jun 23, 2003	43.00	43.00	41.94	42.31
2786	NYSE	SUP	Fri, Jun 20, 2003	42.88	43.15	42.56	43.01
2785	NYSE	SUP	Thu, Jun 19, 2003	42.60	43.12	42.46	42.48
2784	NYSE	SUP	Wed, Jun 18, 2003	42.30	42.50	41.92	42.50
2783	NYSE	SUP	Tue, Jun 17, 2003	41.57	42.46	41.26	42.40
2782	NYSE	SUP	Mon, Jun 16, 2003	40.47	41.79	40.47	41.57
2781	NYSE	SUP	Fri, Jun 13, 2003	41.07	41.07	39.93	40.22
2780	NYSE	SUP	Thu, Jun 12, 2003	40.70	41.19	40.45	41.06
2779	NYSE	SUP	Wed, Jun 11, 2003	40.00	40.58	39.85	40.58
2778	NYSE	SUP	Tue, Jun 10, 2003	39.63	40.00	39.37	40.00
2777	NYSE	SUP	Mon, Jun 9, 2003	39.41	39.71	39.20	39.43
2776	NYSE	SUP	Fri, Jun 6, 2003	39.25	40.25	39.25	39.50
2775	NYSE	SUP	Thu, Jun 5, 2003	38.65	39.36	38.38	39.30
2774	NYSE	SUP	Wed, Jun 4, 2003	38.44	39.10	38.30	38.90
2773	NYSE	SUP	Tue, Jun 3, 2003	39.02	39.60	38.61	39.06
2772	NYSE	SUP	Mon, Jun 2, 2003	39.34	39.90	39.20	39.27
2771	NYSE	SUP	Fri, May 30, 2003	37.70	39.30	37.70	39.09
2770	NYSE	SUP	Thu, May 29, 2003	37.85	38.27	37.35	37.55
2769	NYSE	SUP	Wed, May 28, 2003	37.20	38.07	37.19	37.75
2768	NYSE	SUP	Tue, May 27, 2003	36.04	37.35	35.92	37.04
2767	NYSE	SUP	Fri, May 23, 2003	36.15	36.15	35.65	36.04
2766	NYSE	SUP	Thu, May 22, 2003	36.12	36.24	35.55	36.07
2765	NYSE	SUP	Wed, May 21, 2003	36.40	36.40	35.60	35.87
2764	NYSE	SUP	Tue, May 20, 2003	36.50	36.58	35.63	36.20
2763	NYSE	SUP	Mon, May 19, 2003	36.89	36.89	36.25	36.39
2762	NYSE	SUP	Fri, May 16, 2003	38.87	38.87	36.59	37.14
2761	NYSE	SUP	Thu, May 15, 2003	39.20	39.25	38.81	38.87
2760	NYSE	SUP	Wed, May 14, 2003	39.60	39.63	38.90	38.95
2759	NYSE	SUP	Tue, May 13, 2003	39.81	39.83	39.12	39.43
2758	NYSE	SUP	Mon, May 12, 2003	39.36	39.85	39.36	39.81
2757	NYSE	SUP	Fri, May 9, 2003	39.40	39.61	39.01	39.34
2756	NYSE	SUP	Thu, May 8, 2003	39.35	39.59	39.09	39.27
2755	NYSE	SUP	Wed, May 7, 2003	40.00	40.04	39.48	39.60
2754	NYSE	SUP	Tue, May 6, 2003	39.82	40.36	39.70	40.00
2753	NYSE	SUP	Mon, May 5, 2003	40.25	40.33	39.54	39.77
2752	NYSE	SUP	Fri, May 2, 2003	38.97	40.38	38.97	40.32
2751	NYSE	SUP	Thu, May 1, 2003	39.40	39.55	38.66	39.03
2750	NYSE	SUP	Wed, Apr 30, 2003	38.84	39.74	38.70	39.56
2749	NYSE	SUP	Tue, Apr 29, 2003	39.08	39.42	38.60	38.83
2748	NYSE	SUP	Mon, Apr 28, 2003	38.85	39.35	38.83	39.08
2747	NYSE	SUP	Fri, Apr 25, 2003	39.41	39.41	38.62	38.74
2746	NYSE	SUP	Thu, Apr 24, 2003	39.70	39.90	39.32	39.51
2745	NYSE	SUP	Wed, Apr 23, 2003	39.85	40.33	39.70	40.06
2744	NYSE	SUP	Tue, Apr 22, 2003	38.57	39.76	38.43	39.50
2743	NYSE	SUP	Mon, Apr 21, 2003	38.90	39.06	38.50	38.57
2742	NYSE	SUP	Thu, Apr 17, 2003	39.25	39.30	38.57	38.85
2741	NYSE	SUP	Wed, Apr 16, 2003	39.07	39.95	38.94	39.00
2740	NYSE	SUP	Tue, Apr 15, 2003	39.45	39.45	38.78	39.06
2739	NYSE	SUP	Mon, Apr 14, 2003	37.75	39.80	37.54	39.65
2738	NYSE	SUP	Fri, Apr 11, 2003	37.75	38.60	37.07	37.39
2737	NYSE	SUP	Thu, Apr 10, 2003	37.32	37.94	37.11	37.67
2736	NYSE	SUP	Wed, Apr 9, 2003	37.85	38.50	37.31	37.32
2735	NYSE	SUP	Tue, Apr 8, 2003	38.35	38.35	37.63	37.69
2734	NYSE	SUP	Mon, Apr 7, 2003	38.75	39.41	38.25	38.35
2733	NYSE	SUP	Fri, Apr 4, 2003	38.02	38.47	37.50	37.81
2732	NYSE	SUP	Thu, Apr 3, 2003	38.58	38.58	37.94	38.01
2731	NYSE	SUP	Wed, Apr 2, 2003	37.50	38.50	37.50	38.38
2730	NYSE	SUP	Tue, Apr 1, 2003	36.40	36.65	35.70	36.50
2729	NYSE	SUP	Mon, Mar 31, 2003	36.44	36.91	35.80	36.43
2728	NYSE	SUP	Fri, Mar 28, 2003	36.68	36.82	36.30	36.61
2727	NYSE	SUP	Thu, Mar 27, 2003	36.90	37.08	36.02	36.67
2726	NYSE	SUP	Wed, Mar 26, 2003	37.19	37.60	36.88	37.08
2725	NYSE	SUP	Tue, Mar 25, 2003	37.15	37.54	36.88	37.19
2724	NYSE	SUP	Mon, Mar 24, 2003	38.00	38.00	36.72	37.15
2723	NYSE	SUP	Fri, Mar 21, 2003	37.10	38.60	37.10	38.54
2722	NYSE	SUP	Thu, Mar 20, 2003	36.25	37.20	36.06	37.09
2721	NYSE	SUP	Wed, Mar 19, 2003	36.60	36.66	36.15	36.33
2720	NYSE	SUP	Tue, Mar 18, 2003	37.04	37.35	36.55	36.69
2719	NYSE	SUP	Mon, Mar 17, 2003	34.87	37.14	34.64	37.04
2718	NYSE	SUP	Fri, Mar 14, 2003	35.35	35.40	34.85	35.27
2717	NYSE	SUP	Thu, Mar 13, 2003	34.21	35.23	34.14	35.23
2716	NYSE	SUP	Wed, Mar 12, 2003	34.50	34.58	33.62	33.89
2715	NYSE	SUP	Tue, Mar 11, 2003	35.35	35.56	34.50	34.50
2714	NYSE	SUP	Mon, Mar 10, 2003	35.82	35.87	35.15	35.37
2713	NYSE	SUP	Fri, Mar 7, 2003	36.57	36.57	35.85	35.87
2712	NYSE	SUP	Thu, Mar 6, 2003	36.50	36.98	36.26	36.57
2711	NYSE	SUP	Wed, Mar 5, 2003	36.55	37.05	36.50	36.59
2710	NYSE	SUP	Tue, Mar 4, 2003	38.07	38.50	36.05	36.45
2709	NYSE	SUP	Mon, Mar 3, 2003	39.00	39.28	38.60	38.67
2708	NYSE	SUP	Fri, Feb 28, 2003	39.30	39.68	38.72	38.74
2707	NYSE	SUP	Thu, Feb 27, 2003	39.25	39.60	38.86	39.06
2706	NYSE	SUP	Wed, Feb 26, 2003	39.55	40.00	38.98	39.00
2705	NYSE	SUP	Tue, Feb 25, 2003	38.53	39.89	38.14	39.66
2704	NYSE	SUP	Mon, Feb 24, 2003	40.46	40.47	39.00	39.03
2703	NYSE	SUP	Fri, Feb 21, 2003	39.65	40.80	38.99	40.47
2702	NYSE	SUP	Thu, Feb 20, 2003	40.50	40.56	39.49	39.49
2701	NYSE	SUP	Wed, Feb 19, 2003	41.65	41.65	40.25	40.48
2700	NYSE	SUP	Tue, Feb 18, 2003	40.70	41.73	40.70	41.65
2699	NYSE	SUP	Fri, Feb 14, 2003	38.95	40.43	38.95	40.11
2698	NYSE	SUP	Thu, Feb 13, 2003	39.10	39.19	38.40	38.78
2697	NYSE	SUP	Wed, Feb 12, 2003	39.98	40.10	39.10	39.10
2696	NYSE	SUP	Tue, Feb 11, 2003	40.30	40.45	39.90	39.97
2695	NYSE	SUP	Mon, Feb 10, 2003	40.00	40.37	39.82	40.05
2694	NYSE	SUP	Fri, Feb 7, 2003	40.70	40.78	39.74	40.00
2693	NYSE	SUP	Thu, Feb 6, 2003	41.55	41.55	40.50	40.50
2692	NYSE	SUP	Wed, Feb 5, 2003	40.62	41.59	40.55	40.80
2691	NYSE	SUP	Tue, Feb 4, 2003	40.15	40.60	40.15	40.37
2690	NYSE	SUP	Mon, Feb 3, 2003	41.30	41.65	40.25	40.57
2689	NYSE	SUP	Fri, Jan 31, 2003	39.62	41.48	39.52	41.37
2688	NYSE	SUP	Thu, Jan 30, 2003	40.39	40.73	38.72	39.12
2687	NYSE	SUP	Wed, Jan 29, 2003	40.45	41.04	39.64	40.99
2686	NYSE	SUP	Tue, Jan 28, 2003	40.36	40.80	39.85	40.70
2685	NYSE	SUP	Mon, Jan 27, 2003	40.80	41.25	39.83	40.11
2684	NYSE	SUP	Fri, Jan 24, 2003	42.05	42.05	40.71	40.80
2683	NYSE	SUP	Thu, Jan 23, 2003	40.90	42.17	40.72	42.13
2682	NYSE	SUP	Wed, Jan 22, 2003	42.03	42.03	40.62	40.69
2681	NYSE	SUP	Tue, Jan 21, 2003	41.90	42.73	41.86	42.03
2680	NYSE	SUP	Fri, Jan 17, 2003	42.68	42.68	41.75	41.75
2679	NYSE	SUP	Thu, Jan 16, 2003	42.00	43.05	41.91	42.68
2678	NYSE	SUP	Wed, Jan 15, 2003	42.80	42.80	41.90	41.90
2677	NYSE	SUP	Tue, Jan 14, 2003	42.50	42.83	42.35	42.79
2676	NYSE	SUP	Mon, Jan 13, 2003	42.37	42.78	42.10	42.62
2675	NYSE	SUP	Fri, Jan 10, 2003	41.89	42.22	41.25	42.02
2674	NYSE	SUP	Thu, Jan 9, 2003	42.24	43.00	41.96	42.01
2673	NYSE	SUP	Wed, Jan 8, 2003	42.22	42.50	41.62	41.99
2672	NYSE	SUP	Tue, Jan 7, 2003	43.30	43.55	42.30	42.60
2671	NYSE	SUP	Mon, Jan 6, 2003	42.85	43.55	42.75	43.45
2670	NYSE	SUP	Fri, Jan 3, 2003	42.97	43.50	42.57	43.20
2669	NYSE	SUP	Thu, Jan 2, 2003	41.35	43.01	41.30	42.97
2668	NYSE	SUP	Tue, Dec 31, 2002	41.05	41.75	40.81	41.36
2667	NYSE	SUP	Mon, Dec 30, 2002	40.53	41.17	40.20	40.85
2666	NYSE	SUP	Fri, Dec 27, 2002	41.01	41.08	40.39	40.55
2665	NYSE	SUP	Thu, Dec 26, 2002	41.20	42.35	41.20	41.26
2664	NYSE	SUP	Tue, Dec 24, 2002	41.50	41.65	41.15	41.16
2663	NYSE	SUP	Mon, Dec 23, 2002	41.93	41.93	41.35	41.65
2662	NYSE	SUP	Fri, Dec 20, 2002	40.90	41.95	40.75	41.94
2661	NYSE	SUP	Thu, Dec 19, 2002	40.04	40.58	40.00	40.58
2660	NYSE	SUP	Wed, Dec 18, 2002	40.90	40.91	39.75	39.89
2659	NYSE	SUP	Tue, Dec 17, 2002	41.20	41.55	41.00	41.05
2658	NYSE	SUP	Mon, Dec 16, 2002	40.30	41.61	40.30	41.32
2657	NYSE	SUP	Fri, Dec 13, 2002	41.66	41.66	40.33	40.51
2656	NYSE	SUP	Thu, Dec 12, 2002	41.72	42.40	41.60	41.81
2655	NYSE	SUP	Wed, Dec 11, 2002	40.95	42.35	40.95	41.47
2654	NYSE	SUP	Tue, Dec 10, 2002	40.35	41.25	40.23	40.95
2653	NYSE	SUP	Mon, Dec 9, 2002	40.73	40.93	40.00	40.10
2652	NYSE	SUP	Fri, Dec 6, 2002	40.20	41.20	40.20	40.85
2651	NYSE	SUP	Thu, Dec 5, 2002	40.68	41.06	39.85	40.45
2650	NYSE	SUP	Wed, Dec 4, 2002	40.00	40.98	39.58	40.43
2649	NYSE	SUP	Tue, Dec 3, 2002	42.00	42.00	39.95	40.25
2648	NYSE	SUP	Mon, Dec 2, 2002	42.63	43.05	41.35	42.19
2647	NYSE	SUP	Fri, Nov 29, 2002	42.50	42.60	42.04	42.13
2646	NYSE	SUP	Wed, Nov 27, 2002	41.73	42.47	41.65	42.25
2645	NYSE	SUP	Tue, Nov 26, 2002	41.96	42.55	41.30	41.48
2644	NYSE	SUP	Mon, Nov 25, 2002	41.50	42.30	41.36	41.96
2643	NYSE	SUP	Fri, Nov 22, 2002	42.30	42.30	41.33	41.42
2642	NYSE	SUP	Thu, Nov 21, 2002	41.25	43.00	41.25	42.30
2641	NYSE	SUP	Wed, Nov 20, 2002	40.25	41.48	40.15	41.01
2640	NYSE	SUP	Tue, Nov 19, 2002	40.70	41.75	40.55	40.87
2639	NYSE	SUP	Mon, Nov 18, 2002	42.00	42.09	40.50	40.66
2638	NYSE	SUP	Fri, Nov 15, 2002	40.70	41.84	40.60	41.75
2637	NYSE	SUP	Thu, Nov 14, 2002	40.55	41.65	40.40	40.75
2636	NYSE	SUP	Wed, Nov 13, 2002	40.50	41.01	39.84	40.20
2635	NYSE	SUP	Tue, Nov 12, 2002	40.85	41.47	40.38	40.52
2634	NYSE	SUP	Mon, Nov 11, 2002	41.24	41.87	40.73	40.73
2633	NYSE	SUP	Fri, Nov 8, 2002	41.85	43.26	41.40	41.56
2632	NYSE	SUP	Thu, Nov 7, 2002	43.50	43.50	41.65	41.84
2631	NYSE	SUP	Wed, Nov 6, 2002	41.95	44.22	41.67	44.03
2630	NYSE	SUP	Tue, Nov 5, 2002	41.35	42.45	41.33	41.91
2629	NYSE	SUP	Mon, Nov 4, 2002	42.85	43.09	41.60	41.60
2628	NYSE	SUP	Fri, Nov 1, 2002	41.97	42.85	41.65	42.60
2627	NYSE	SUP	Thu, Oct 31, 2002	42.95	43.60	42.16	42.47
2626	NYSE	SUP	Wed, Oct 30, 2002	42.75	43.10	42.22	42.95
2625	NYSE	SUP	Tue, Oct 29, 2002	42.70	42.96	41.16	42.75
2624	NYSE	SUP	Mon, Oct 28, 2002	44.00	44.07	42.64	42.75
2623	NYSE	SUP	Fri, Oct 25, 2002	43.35	44.20	43.00	43.65
2622	NYSE	SUP	Thu, Oct 24, 2002	45.20	45.29	42.98	43.40
2621	NYSE	SUP	Wed, Oct 23, 2002	44.31	44.92	42.82	44.68
2620	NYSE	SUP	Tue, Oct 22, 2002	45.50	45.51	43.92	44.51
2619	NYSE	SUP	Mon, Oct 21, 2002	43.27	45.91	42.10	45.60
2618	NYSE	SUP	Fri, Oct 18, 2002	41.41	43.66	41.03	43.26
2617	NYSE	SUP	Thu, Oct 17, 2002	40.85	41.88	40.81	41.40
2616	NYSE	SUP	Wed, Oct 16, 2002	41.90	41.96	39.33	39.57
2615	NYSE	SUP	Tue, Oct 15, 2002	39.73	42.27	39.73	41.78
2614	NYSE	SUP	Mon, Oct 14, 2002	39.35	39.35	38.00	38.73
2613	NYSE	SUP	Fri, Oct 11, 2002	39.45	41.10	39.32	40.09
2612	NYSE	SUP	Thu, Oct 10, 2002	36.19	39.14	36.10	38.75
2611	NYSE	SUP	Wed, Oct 9, 2002	37.87	38.10	35.79	36.20
2610	NYSE	SUP	Tue, Oct 8, 2002	39.25	39.65	37.15	38.12
2609	NYSE	SUP	Mon, Oct 7, 2002	42.26	42.30	40.09	40.25
2608	NYSE	SUP	Fri, Oct 4, 2002	43.95	43.98	41.95	42.26
2607	NYSE	SUP	Thu, Oct 3, 2002	43.65	44.45	43.25	43.57
2606	NYSE	SUP	Wed, Oct 2, 2002	45.36	45.36	43.52	43.56
2605	NYSE	SUP	Tue, Oct 1, 2002	47.33	47.45	44.54	45.48
2604	NYSE	SUP	Mon, Sep 30, 2002	46.52	47.45	44.98	47.08
2603	NYSE	SUP	Fri, Sep 27, 2002	46.90	47.52	46.00	46.52
2602	NYSE	SUP	Thu, Sep 26, 2002	46.00	47.20	45.98	47.08
2601	NYSE	SUP	Wed, Sep 25, 2002	45.00	46.45	44.49	45.55
2600	NYSE	SUP	Tue, Sep 24, 2002	43.15	44.72	42.86	44.15
2599	NYSE	SUP	Mon, Sep 23, 2002	43.91	43.91	42.85	43.65
2598	NYSE	SUP	Fri, Sep 20, 2002	44.17	44.95	43.43	44.16
2597	NYSE	SUP	Thu, Sep 19, 2002	44.93	45.18	44.00	44.00
2596	NYSE	SUP	Wed, Sep 18, 2002	45.25	45.45	44.30	45.18
2595	NYSE	SUP	Tue, Sep 17, 2002	47.91	47.91	46.06	46.10
2594	NYSE	SUP	Mon, Sep 16, 2002	47.85	48.10	47.20	47.61
2593	NYSE	SUP	Fri, Sep 13, 2002	47.70	47.90	46.90	47.82
2592	NYSE	SUP	Thu, Sep 12, 2002	49.55	49.55	48.20	48.30
2591	NYSE	SUP	Wed, Sep 11, 2002	50.43	50.43	49.74	49.75
2590	NYSE	SUP	Tue, Sep 10, 2002	49.50	51.00	49.49	50.02
2589	NYSE	SUP	Mon, Sep 9, 2002	48.40	49.78	48.38	49.35
2588	NYSE	SUP	Fri, Sep 6, 2002	47.30	49.26	47.30	48.91
2587	NYSE	SUP	Thu, Sep 5, 2002	48.02	48.02	46.66	46.94
2586	NYSE	SUP	Wed, Sep 4, 2002	47.35	48.10	46.91	48.02
2585	NYSE	SUP	Tue, Sep 3, 2002	47.85	47.86	46.63	47.27
2584	NYSE	SUP	Fri, Aug 30, 2002	48.36	48.93	48.08	48.08
2583	NYSE	SUP	Thu, Aug 29, 2002	48.20	48.45	47.78	48.38
2582	NYSE	SUP	Wed, Aug 28, 2002	48.95	48.95	47.75	48.26
2581	NYSE	SUP	Tue, Aug 27, 2002	50.12	50.70	48.90	48.95
2580	NYSE	SUP	Mon, Aug 26, 2002	49.32	50.08	48.51	49.87
2579	NYSE	SUP	Fri, Aug 23, 2002	49.63	49.80	49.07	49.30
2578	NYSE	SUP	Thu, Aug 22, 2002	49.50	49.71	48.66	49.66
2577	NYSE	SUP	Wed, Aug 21, 2002	48.34	49.93	48.10	49.50
2576	NYSE	SUP	Tue, Aug 20, 2002	48.00	48.50	47.65	48.09
2575	NYSE	SUP	Mon, Aug 19, 2002	46.87	48.25	46.75	48.02
2574	NYSE	SUP	Fri, Aug 16, 2002	46.96	47.00	46.40	46.87
2573	NYSE	SUP	Thu, Aug 15, 2002	45.90	47.19	45.48	46.96
2572	NYSE	SUP	Wed, Aug 14, 2002	44.48	45.53	43.75	45.50
2571	NYSE	SUP	Tue, Aug 13, 2002	45.40	45.78	44.47	44.47
2570	NYSE	SUP	Mon, Aug 12, 2002	44.25	45.52	43.90	45.39
2569	NYSE	SUP	Fri, Aug 9, 2002	43.90	44.55	43.53	44.24
2568	NYSE	SUP	Thu, Aug 8, 2002	43.90	44.75	43.00	44.31
2567	NYSE	SUP	Wed, Aug 7, 2002	43.60	43.92	42.20	43.88
2566	NYSE	SUP	Tue, Aug 6, 2002	40.90	43.62	40.87	43.19
2565	NYSE	SUP	Mon, Aug 5, 2002	41.30	42.08	39.95	40.10
2564	NYSE	SUP	Fri, Aug 2, 2002	43.95	43.99	41.25	41.38
2563	NYSE	SUP	Thu, Aug 1, 2002	43.80	44.40	43.49	43.84
2562	NYSE	SUP	Wed, Jul 31, 2002	44.60	44.90	43.25	43.87
2561	NYSE	SUP	Tue, Jul 30, 2002	45.50	45.70	44.21	44.70
2560	NYSE	SUP	Mon, Jul 29, 2002	42.65	45.57	42.65	45.50
2559	NYSE	SUP	Fri, Jul 26, 2002	43.20	43.35	41.75	42.30
2558	NYSE	SUP	Thu, Jul 25, 2002	42.50	43.50	40.79	43.03
2557	NYSE	SUP	Wed, Jul 24, 2002	39.00	42.31	38.51	42.26
2556	NYSE	SUP	Tue, Jul 23, 2002	40.26	40.80	39.57	39.57
2555	NYSE	SUP	Mon, Jul 22, 2002	40.80	41.40	39.50	40.01
2554	NYSE	SUP	Fri, Jul 19, 2002	40.50	41.46	40.00	40.71
2553	NYSE	SUP	Thu, Jul 18, 2002	39.95	41.05	39.42	39.93
2552	NYSE	SUP	Wed, Jul 17, 2002	40.20	40.75	38.00	39.57
2551	NYSE	SUP	Tue, Jul 16, 2002	41.00	41.15	39.50	39.75
2550	NYSE	SUP	Mon, Jul 15, 2002	41.75	41.77	39.86	41.13
2549	NYSE	SUP	Fri, Jul 12, 2002	41.83	42.82	41.30	41.98
2548	NYSE	SUP	Thu, Jul 11, 2002	43.20	43.20	40.70	41.83
2547	NYSE	SUP	Wed, Jul 10, 2002	44.14	44.47	43.27	43.31
2546	NYSE	SUP	Tue, Jul 9, 2002	44.01	44.66	43.70	43.89
2545	NYSE	SUP	Mon, Jul 8, 2002	45.28	45.70	43.95	44.01
2544	NYSE	SUP	Fri, Jul 5, 2002	44.40	45.60	44.40	45.53
2543	NYSE	SUP	Wed, Jul 3, 2002	43.40	43.86	42.00	43.85
2542	NYSE	SUP	Tue, Jul 2, 2002	44.32	44.32	43.40	43.49
2541	NYSE	SUP	Mon, Jul 1, 2002	46.60	46.69	44.30	44.32
2540	NYSE	SUP	Fri, Jun 28, 2002	45.15	46.40	45.15	46.25
2539	NYSE	SUP	Thu, Jun 27, 2002	45.35	45.49	44.21	45.06
2538	NYSE	SUP	Wed, Jun 26, 2002	43.50	45.00	43.30	44.97
2537	NYSE	SUP	Tue, Jun 25, 2002	45.06	45.95	43.70	44.00
2536	NYSE	SUP	Mon, Jun 24, 2002	44.55	45.74	44.25	45.06
2535	NYSE	SUP	Fri, Jun 21, 2002	43.64	44.65	43.20	44.59
2534	NYSE	SUP	Thu, Jun 20, 2002	44.90	45.30	43.47	43.63
2533	NYSE	SUP	Wed, Jun 19, 2002	45.23	46.15	45.00	45.30
2532	NYSE	SUP	Tue, Jun 18, 2002	45.24	45.80	45.06	45.33
2531	NYSE	SUP	Mon, Jun 17, 2002	43.22	45.10	43.22	44.99
2530	NYSE	SUP	Fri, Jun 14, 2002	44.15	44.16	43.20	43.32
2529	NYSE	SUP	Thu, Jun 13, 2002	44.52	44.85	43.98	44.29
2528	NYSE	SUP	Wed, Jun 12, 2002	43.90	44.31	43.31	44.27
2527	NYSE	SUP	Tue, Jun 11, 2002	44.82	45.14	43.67	43.86
2526	NYSE	SUP	Mon, Jun 10, 2002	43.90	45.06	43.80	44.83
2525	NYSE	SUP	Fri, Jun 7, 2002	43.10	44.02	43.03	44.01
2524	NYSE	SUP	Thu, Jun 6, 2002	43.35	43.65	42.95	43.10
2523	NYSE	SUP	Wed, Jun 5, 2002	43.19	43.90	43.01	43.44
2522	NYSE	SUP	Tue, Jun 4, 2002	44.90	44.95	42.46	43.19
2521	NYSE	SUP	Mon, Jun 3, 2002	45.75	45.75	44.80	45.00
2520	NYSE	SUP	Fri, May 31, 2002	45.50	46.29	45.48	45.76
2519	NYSE	SUP	Thu, May 30, 2002	45.15	46.15	44.60	45.75
2518	NYSE	SUP	Wed, May 29, 2002	45.70	46.29	45.47	45.80
2517	NYSE	SUP	Tue, May 28, 2002	44.85	45.71	44.35	45.70
2516	NYSE	SUP	Fri, May 24, 2002	44.05	45.45	44.00	44.85
2515	NYSE	SUP	Thu, May 23, 2002	45.15	45.70	43.00	43.84
2514	NYSE	SUP	Wed, May 22, 2002	49.67	50.05	49.55	49.90
2513	NYSE	SUP	Tue, May 21, 2002	50.85	51.10	49.44	49.67
2512	NYSE	SUP	Mon, May 20, 2002	50.92	51.00	50.10	50.20
2511	NYSE	SUP	Fri, May 17, 2002	51.21	51.30	50.74	50.92
2510	NYSE	SUP	Thu, May 16, 2002	51.85	51.90	50.98	51.21
2509	NYSE	SUP	Wed, May 15, 2002	52.01	52.19	51.65	51.75
2508	NYSE	SUP	Tue, May 14, 2002	51.90	52.35	51.54	52.00
2507	NYSE	SUP	Mon, May 13, 2002	52.70	52.70	51.80	51.90
2506	NYSE	SUP	Fri, May 10, 2002	53.25	53.45	52.18	52.75
2505	NYSE	SUP	Thu, May 9, 2002	51.75	53.80	51.75	53.12
2504	NYSE	SUP	Wed, May 8, 2002	51.80	51.90	51.34	51.50
2503	NYSE	SUP	Tue, May 7, 2002	51.66	52.05	51.23	51.29
2502	NYSE	SUP	Mon, May 6, 2002	52.40	52.60	51.51	51.67
2501	NYSE	SUP	Fri, May 3, 2002	52.63	52.95	52.00	52.36
2500	NYSE	SUP	Thu, May 2, 2002	51.80	53.00	51.30	52.63
2499	NYSE	SUP	Wed, May 1, 2002	51.50	52.30	50.15	51.86
2498	NYSE	SUP	Tue, Apr 30, 2002	51.07	51.85	50.99	51.57
2497	NYSE	SUP	Mon, Apr 29, 2002	50.90	51.40	50.75	51.07
2496	NYSE	SUP	Fri, Apr 26, 2002	51.14	51.93	50.90	50.90
2495	NYSE	SUP	Thu, Apr 25, 2002	50.99	51.24	50.62	51.14
2494	NYSE	SUP	Wed, Apr 24, 2002	50.01	52.10	50.01	50.99
2493	NYSE	SUP	Tue, Apr 23, 2002	49.03	50.15	48.90	50.00
2492	NYSE	SUP	Mon, Apr 22, 2002	49.39	49.53	48.80	49.03
2491	NYSE	SUP	Fri, Apr 19, 2002	48.55	49.65	48.55	49.39
2490	NYSE	SUP	Thu, Apr 18, 2002	49.86	49.86	47.79	48.30
2489	NYSE	SUP	Wed, Apr 17, 2002	50.98	50.98	49.76	49.86
2488	NYSE	SUP	Tue, Apr 16, 2002	50.10	50.50	49.82	50.43
2487	NYSE	SUP	Mon, Apr 15, 2002	50.65	50.71	49.76	49.77
2486	NYSE	SUP	Fri, Apr 12, 2002	50.95	51.05	50.01	50.40
2485	NYSE	SUP	Thu, Apr 11, 2002	50.70	51.49	50.59	50.64
2484	NYSE	SUP	Wed, Apr 10, 2002	49.28	51.10	49.28	50.87
2483	NYSE	SUP	Tue, Apr 9, 2002	48.44	49.30	48.44	49.28
2482	NYSE	SUP	Mon, Apr 8, 2002	49.00	49.00	47.79	48.43
2481	NYSE	SUP	Fri, Apr 5, 2002	48.45	49.90	48.45	49.40
2480	NYSE	SUP	Thu, Apr 4, 2002	48.40	48.60	48.15	48.52
2479	NYSE	SUP	Wed, Apr 3, 2002	48.78	49.07	48.40	48.49
2478	NYSE	SUP	Tue, Apr 2, 2002	48.39	49.62	48.39	48.84
2477	NYSE	SUP	Mon, Apr 1, 2002	48.47	48.87	47.30	48.39
2476	NYSE	SUP	Thu, Mar 28, 2002	48.87	49.44	48.78	48.78
2475	NYSE	SUP	Wed, Mar 27, 2002	47.68	49.62	47.68	48.87
2474	NYSE	SUP	Tue, Mar 26, 2002	46.60	48.23	46.59	47.68
2473	NYSE	SUP	Mon, Mar 25, 2002	46.74	46.78	46.42	46.68
2472	NYSE	SUP	Fri, Mar 22, 2002	47.23	47.24	46.25	46.74
2471	NYSE	SUP	Thu, Mar 21, 2002	47.70	47.70	46.60	47.34
2470	NYSE	SUP	Wed, Mar 20, 2002	48.68	48.68	47.76	47.76
2469	NYSE	SUP	Tue, Mar 19, 2002	48.65	49.15	48.60	48.88
2468	NYSE	SUP	Mon, Mar 18, 2002	48.50	48.75	47.99	48.27
2467	NYSE	SUP	Fri, Mar 15, 2002	48.60	48.60	48.30	48.44
2466	NYSE	SUP	Thu, Mar 14, 2002	48.50	48.72	48.14	48.41
2465	NYSE	SUP	Wed, Mar 13, 2002	48.71	49.13	47.90	48.26
2464	NYSE	SUP	Tue, Mar 12, 2002	47.73	48.71	47.49	48.71
2463	NYSE	SUP	Mon, Mar 11, 2002	48.10	48.52	47.80	48.05
2462	NYSE	SUP	Fri, Mar 8, 2002	48.30	48.60	47.65	48.11
2461	NYSE	SUP	Thu, Mar 7, 2002	47.50	48.65	47.50	48.22
2460	NYSE	SUP	Wed, Mar 6, 2002	45.70	47.55	45.70	47.25
2459	NYSE	SUP	Tue, Mar 5, 2002	45.85	46.06	45.46	45.71
2458	NYSE	SUP	Mon, Mar 4, 2002	45.12	45.87	45.12	45.74
2457	NYSE	SUP	Fri, Mar 1, 2002	45.00	45.36	44.85	45.04
2456	NYSE	SUP	Thu, Feb 28, 2002	44.71	45.30	44.71	45.00
2455	NYSE	SUP	Wed, Feb 27, 2002	44.05	44.95	44.00	44.71
2454	NYSE	SUP	Tue, Feb 26, 2002	43.90	44.50	43.60	43.80
2453	NYSE	SUP	Mon, Feb 25, 2002	43.23	44.35	43.20	43.93
2452	NYSE	SUP	Fri, Feb 22, 2002	42.20	43.10	42.13	43.02
2451	NYSE	SUP	Thu, Feb 21, 2002	41.89	42.84	41.89	42.19
2450	NYSE	SUP	Wed, Feb 20, 2002	40.72	41.90	40.72	41.90
2449	NYSE	SUP	Tue, Feb 19, 2002	40.86	41.13	40.65	40.65
2448	NYSE	SUP	Fri, Feb 15, 2002	40.70	41.40	40.70	40.91
2447	NYSE	SUP	Thu, Feb 14, 2002	40.90	41.39	40.65	40.76
2446	NYSE	SUP	Wed, Feb 13, 2002	39.63	40.85	39.63	40.84
2445	NYSE	SUP	Tue, Feb 12, 2002	39.48	40.07	39.25	39.58
2444	NYSE	SUP	Mon, Feb 11, 2002	38.65	39.55	38.65	39.45
2443	NYSE	SUP	Fri, Feb 8, 2002	37.35	38.65	37.05	38.56
2442	NYSE	SUP	Thu, Feb 7, 2002	37.44	37.73	36.56	37.35
2441	NYSE	SUP	Wed, Feb 6, 2002	37.89	37.90	37.04	37.09
2440	NYSE	SUP	Tue, Feb 5, 2002	38.30	38.45	37.83	37.89
2439	NYSE	SUP	Mon, Feb 4, 2002	38.54	38.88	38.23	38.32
2438	NYSE	SUP	Fri, Feb 1, 2002	38.85	39.05	38.37	38.54
2437	NYSE	SUP	Thu, Jan 31, 2002	39.00	39.00	38.51	38.78
2436	NYSE	SUP	Wed, Jan 30, 2002	37.99	38.73	37.83	38.73
2435	NYSE	SUP	Tue, Jan 29, 2002	38.50	38.50	37.32	37.99
2434	NYSE	SUP	Mon, Jan 28, 2002	37.90	38.75	37.88	38.19
2433	NYSE	SUP	Fri, Jan 25, 2002	37.25	37.64	37.12	37.60
2432	NYSE	SUP	Thu, Jan 24, 2002	37.45	37.92	37.22	37.28
2431	NYSE	SUP	Wed, Jan 23, 2002	37.12	37.46	36.56	37.36
2430	NYSE	SUP	Tue, Jan 22, 2002	36.65	37.02	36.55	36.87
2429	NYSE	SUP	Fri, Jan 18, 2002	36.70	37.10	36.29	36.47
2428	NYSE	SUP	Thu, Jan 17, 2002	36.90	36.90	36.15	36.87
2427	NYSE	SUP	Wed, Jan 16, 2002	37.24	37.24	36.65	36.65
2426	NYSE	SUP	Tue, Jan 15, 2002	37.65	38.02	36.80	37.24
2425	NYSE	SUP	Mon, Jan 14, 2002	38.81	38.81	37.06	37.50
2424	NYSE	SUP	Fri, Jan 11, 2002	39.65	39.75	38.87	38.89
2423	NYSE	SUP	Thu, Jan 10, 2002	39.95	39.95	39.05	39.70
2422	NYSE	SUP	Wed, Jan 9, 2002	40.47	40.82	40.22	40.26
2421	NYSE	SUP	Tue, Jan 8, 2002	40.70	40.70	39.64	40.50
2420	NYSE	SUP	Mon, Jan 7, 2002	41.20	41.43	40.70	40.70
2419	NYSE	SUP	Fri, Jan 4, 2002	40.90	41.65	40.85	41.55
2418	NYSE	SUP	Thu, Jan 3, 2002	40.35	41.18	40.30	40.95
2417	NYSE	SUP	Wed, Jan 2, 2002	40.27	40.42	39.68	40.39
2416	NYSE	SUP	Mon, Dec 31, 2001	40.20	40.40	39.72	40.25
2415	NYSE	SUP	Fri, Dec 28, 2001	40.35	40.95	40.25	40.30
2414	NYSE	SUP	Thu, Dec 27, 2001	40.70	40.95	39.80	40.31
2413	NYSE	SUP	Wed, Dec 26, 2001	39.50	40.40	39.50	40.38
2412	NYSE	SUP	Mon, Dec 24, 2001	39.04	39.55	39.04	39.37
2411	NYSE	SUP	Fri, Dec 21, 2001	38.58	39.30	38.04	39.28
2410	NYSE	SUP	Thu, Dec 20, 2001	38.99	39.00	38.36	38.58
2409	NYSE	SUP	Wed, Dec 19, 2001	39.10	39.69	39.00	39.17
2408	NYSE	SUP	Tue, Dec 18, 2001	39.05	39.26	38.97	39.10
2407	NYSE	SUP	Mon, Dec 17, 2001	39.12	39.73	38.89	39.25
2406	NYSE	SUP	Fri, Dec 14, 2001	38.70	39.50	38.70	39.32
2405	NYSE	SUP	Thu, Dec 13, 2001	39.65	40.70	38.88	38.90
2404	NYSE	SUP	Wed, Dec 12, 2001	40.83	40.83	39.90	39.90
2403	NYSE	SUP	Tue, Dec 11, 2001	41.10	41.15	40.20	40.85
2402	NYSE	SUP	Mon, Dec 10, 2001	40.80	41.40	40.64	41.06
2401	NYSE	SUP	Fri, Dec 7, 2001	43.08	43.08	41.98	41.98
2400	NYSE	SUP	Thu, Dec 6, 2001	41.01	43.60	41.01	43.01
2399	NYSE	SUP	Wed, Dec 5, 2001	39.85	41.20	39.78	41.01
2398	NYSE	SUP	Tue, Dec 4, 2001	38.44	39.50	38.44	39.50
2397	NYSE	SUP	Mon, Dec 3, 2001	39.05	39.05	38.06	38.40
2396	NYSE	SUP	Fri, Nov 30, 2001	38.84	39.69	38.84	39.05
2395	NYSE	SUP	Thu, Nov 29, 2001	38.70	39.08	38.50	38.82
2394	NYSE	SUP	Wed, Nov 28, 2001	38.08	39.10	37.96	38.77
2393	NYSE	SUP	Tue, Nov 27, 2001	38.26	38.38	37.70	38.16
2392	NYSE	SUP	Mon, Nov 26, 2001	38.17	38.80	38.13	38.25
2391	NYSE	SUP	Fri, Nov 23, 2001	37.50	38.49	37.50	38.32
2390	NYSE	SUP	Wed, Nov 21, 2001	38.25	38.25	37.50	37.50
2389	NYSE	SUP	Tue, Nov 20, 2001	38.19	38.77	38.09	38.30
2388	NYSE	SUP	Mon, Nov 19, 2001	37.86	38.35	37.63	38.19
2387	NYSE	SUP	Fri, Nov 16, 2001	38.41	39.00	37.92	38.01
2386	NYSE	SUP	Thu, Nov 15, 2001	37.85	38.74	37.85	38.35
2385	NYSE	SUP	Wed, Nov 14, 2001	36.58	38.20	36.58	37.86
2384	NYSE	SUP	Tue, Nov 13, 2001	35.50	36.54	35.50	36.54
2383	NYSE	SUP	Mon, Nov 12, 2001	35.35	35.42	34.86	35.42
2382	NYSE	SUP	Fri, Nov 9, 2001	35.61	35.86	35.20	35.53
2381	NYSE	SUP	Thu, Nov 8, 2001	35.80	36.32	35.70	35.86
2380	NYSE	SUP	Wed, Nov 7, 2001	36.28	36.80	35.53	35.58
2379	NYSE	SUP	Tue, Nov 6, 2001	35.00	36.30	34.87	36.28
2378	NYSE	SUP	Mon, Nov 5, 2001	33.80	35.56	33.80	35.11
2377	NYSE	SUP	Fri, Nov 2, 2001	34.32	34.85	33.84	33.98
2376	NYSE	SUP	Thu, Nov 1, 2001	33.08	34.56	32.60	34.32
2375	NYSE	SUP	Wed, Oct 31, 2001	33.35	33.50	32.81	33.04
2374	NYSE	SUP	Tue, Oct 30, 2001	33.40	33.44	32.55	33.28
2373	NYSE	SUP	Mon, Oct 29, 2001	33.87	33.96	33.21	33.54
2372	NYSE	SUP	Fri, Oct 26, 2001	33.93	34.35	33.75	34.11
2371	NYSE	SUP	Thu, Oct 25, 2001	33.75	34.05	33.48	33.93
2370	NYSE	SUP	Wed, Oct 24, 2001	34.05	34.05	33.38	33.75
2369	NYSE	SUP	Tue, Oct 23, 2001	33.50	34.10	33.25	34.05
2368	NYSE	SUP	Mon, Oct 22, 2001	33.70	33.85	33.00	33.37
2367	NYSE	SUP	Fri, Oct 19, 2001	34.30	34.45	33.84	34.25
2366	NYSE	SUP	Thu, Oct 18, 2001	34.90	35.34	33.75	34.35
2365	NYSE	SUP	Wed, Oct 17, 2001	37.00	37.85	34.40	35.00
2364	NYSE	SUP	Tue, Oct 16, 2001	38.55	39.14	36.75	37.00
2363	NYSE	SUP	Mon, Oct 15, 2001	38.55	38.90	37.90	38.80
2362	NYSE	SUP	Fri, Oct 12, 2001	38.88	38.96	38.10	38.35
2361	NYSE	SUP	Thu, Oct 11, 2001	37.10	39.05	37.10	38.93
2360	NYSE	SUP	Wed, Oct 10, 2001	35.52	37.10	35.52	37.10
2359	NYSE	SUP	Tue, Oct 9, 2001	35.45	35.70	35.35	35.47
2358	NYSE	SUP	Mon, Oct 8, 2001	35.36	35.85	35.30	35.50
2357	NYSE	SUP	Fri, Oct 5, 2001	35.62	36.05	35.15	35.51
2356	NYSE	SUP	Thu, Oct 4, 2001	35.75	36.70	35.75	35.85
2355	NYSE	SUP	Wed, Oct 3, 2001	33.64	34.60	33.25	34.34
2354	NYSE	SUP	Tue, Oct 2, 2001	33.15	34.24	33.15	33.75
2353	NYSE	SUP	Mon, Oct 1, 2001	32.98	33.43	32.68	33.20
2352	NYSE	SUP	Fri, Sep 28, 2001	32.37	33.75	32.37	33.21
2351	NYSE	SUP	Thu, Sep 27, 2001	31.86	32.15	31.63	32.12
2350	NYSE	SUP	Wed, Sep 26, 2001	32.78	32.80	31.85	31.86
2349	NYSE	SUP	Tue, Sep 25, 2001	32.65	33.00	32.07	32.38
2348	NYSE	SUP	Mon, Sep 24, 2001	31.25	32.68	30.90	32.62
2347	NYSE	SUP	Fri, Sep 21, 2001	28.00	31.00	28.00	30.79
2346	NYSE	SUP	Thu, Sep 20, 2001	30.30	30.30	29.23	29.40
2345	NYSE	SUP	Wed, Sep 19, 2001	32.80	32.80	30.25	30.65
2344	NYSE	SUP	Tue, Sep 18, 2001	33.82	33.82	32.50	32.80
2343	NYSE	SUP	Mon, Sep 17, 2001	36.55	36.55	33.70	33.85
2342	NYSE	SUP	Mon, Sep 10, 2001	37.30	37.33	36.70	36.80
2341	NYSE	SUP	Fri, Sep 7, 2001	38.16	38.16	37.55	37.55
2340	NYSE	SUP	Thu, Sep 6, 2001	39.12	39.12	38.35	38.36
2339	NYSE	SUP	Wed, Sep 5, 2001	38.95	39.25	38.81	39.12
2338	NYSE	SUP	Tue, Sep 4, 2001	38.30	39.40	38.30	38.90
2337	NYSE	SUP	Fri, Aug 31, 2001	37.49	38.45	37.49	38.35
2336	NYSE	SUP	Thu, Aug 30, 2001	37.55	37.88	37.06	37.48
2335	NYSE	SUP	Wed, Aug 29, 2001	37.65	37.99	37.20	37.65
2334	NYSE	SUP	Tue, Aug 28, 2001	38.55	38.55	37.75	37.75
2333	NYSE	SUP	Mon, Aug 27, 2001	38.72	38.99	38.65	38.68
2332	NYSE	SUP	Fri, Aug 24, 2001	39.03	39.03	38.60	38.80
2331	NYSE	SUP	Thu, Aug 23, 2001	39.05	39.55	38.79	39.08
2330	NYSE	SUP	Wed, Aug 22, 2001	36.65	39.50	36.65	39.20
2329	NYSE	SUP	Tue, Aug 21, 2001	36.39	37.20	36.00	36.40
2328	NYSE	SUP	Mon, Aug 20, 2001	38.63	38.63	36.70	36.70
2327	NYSE	SUP	Fri, Aug 17, 2001	40.50	40.97	39.33	39.33
2326	NYSE	SUP	Thu, Aug 16, 2001	42.05	42.35	41.88	42.14
2325	NYSE	SUP	Wed, Aug 15, 2001	42.71	43.10	41.95	42.15
2324	NYSE	SUP	Tue, Aug 14, 2001	43.14	43.90	42.91	42.91
2323	NYSE	SUP	Mon, Aug 13, 2001	42.93	43.00	42.10	42.79
2322	NYSE	SUP	Fri, Aug 10, 2001	42.30	43.25	41.96	43.03
2321	NYSE	SUP	Thu, Aug 9, 2001	41.75	42.50	41.55	42.38
2320	NYSE	SUP	Wed, Aug 8, 2001	42.87	43.77	41.80	41.80
2319	NYSE	SUP	Tue, Aug 7, 2001	42.55	42.88	42.26	42.87
2318	NYSE	SUP	Mon, Aug 6, 2001	43.00	43.15	42.55	42.55
2317	NYSE	SUP	Fri, Aug 3, 2001	43.24	43.50	42.89	43.17
2316	NYSE	SUP	Thu, Aug 2, 2001	42.71	43.45	42.70	43.23
2315	NYSE	SUP	Wed, Aug 1, 2001	42.40	42.92	42.21	42.71
2314	NYSE	SUP	Tue, Jul 31, 2001	42.88	43.00	42.34	42.43
2313	NYSE	SUP	Mon, Jul 30, 2001	42.77	43.02	42.57	42.90
2312	NYSE	SUP	Fri, Jul 27, 2001	42.55	43.13	42.43	42.77
2311	NYSE	SUP	Thu, Jul 26, 2001	42.44	43.10	42.44	42.70
2310	NYSE	SUP	Wed, Jul 25, 2001	42.10	42.75	41.95	42.44
2309	NYSE	SUP	Tue, Jul 24, 2001	42.43	42.48	41.70	42.07
2308	NYSE	SUP	Mon, Jul 23, 2001	43.00	43.33	42.35	42.58
2307	NYSE	SUP	Fri, Jul 20, 2001	44.05	44.15	43.30	43.50
2306	NYSE	SUP	Thu, Jul 19, 2001	43.19	43.85	42.50	43.72
2305	NYSE	SUP	Wed, Jul 18, 2001	44.15	44.25	43.40	43.51
2304	NYSE	SUP	Tue, Jul 17, 2001	43.75	44.80	43.60	44.62
2303	NYSE	SUP	Mon, Jul 16, 2001	43.21	44.85	43.21	43.87
2302	NYSE	SUP	Fri, Jul 13, 2001	43.20	44.15	43.15	43.21
2301	NYSE	SUP	Thu, Jul 12, 2001	42.00	43.30	41.78	43.20
2300	NYSE	SUP	Wed, Jul 11, 2001	40.79	42.04	40.79	41.85
2299	NYSE	SUP	Tue, Jul 10, 2001	40.01	40.80	40.01	40.80
2298	NYSE	SUP	Mon, Jul 9, 2001	39.90	40.40	39.76	40.04
2297	NYSE	SUP	Fri, Jul 6, 2001	39.70	40.46	39.70	39.78
2296	NYSE	SUP	Thu, Jul 5, 2001	38.93	39.93	38.90	39.70
2295	NYSE	SUP	Tue, Jul 3, 2001	38.70	39.00	38.56	38.96
2294	NYSE	SUP	Mon, Jul 2, 2001	38.30	38.70	37.63	38.30
2293	NYSE	SUP	Fri, Jun 29, 2001	36.82	38.40	36.82	38.30
2292	NYSE	SUP	Thu, Jun 28, 2001	36.50	36.99	36.50	36.92
2291	NYSE	SUP	Wed, Jun 27, 2001	36.69	37.15	36.42	36.54
2290	NYSE	SUP	Tue, Jun 26, 2001	36.01	36.95	35.80	36.90
2289	NYSE	SUP	Mon, Jun 25, 2001	36.05	36.10	35.65	36.01
2288	NYSE	SUP	Fri, Jun 22, 2001	37.20	37.20	35.94	35.95
2287	NYSE	SUP	Thu, Jun 21, 2001	37.53	37.71	37.41	37.45
2286	NYSE	SUP	Wed, Jun 20, 2001	36.98	37.75	36.86	37.53
2285	NYSE	SUP	Tue, Jun 19, 2001	36.23	37.06	36.21	36.97
2284	NYSE	SUP	Mon, Jun 18, 2001	35.90	36.70	35.90	36.13
2283	NYSE	SUP	Fri, Jun 15, 2001	35.95	36.05	35.80	35.90
2282	NYSE	SUP	Thu, Jun 14, 2001	37.50	37.79	36.39	36.39
2281	NYSE	SUP	Wed, Jun 13, 2001	36.30	37.20	36.30	37.01
2280	NYSE	SUP	Tue, Jun 12, 2001	37.05	37.14	36.33	36.40
2279	NYSE	SUP	Mon, Jun 11, 2001	37.30	37.51	36.90	36.90
2278	NYSE	SUP	Fri, Jun 8, 2001	37.37	37.60	36.91	37.38
2277	NYSE	SUP	Thu, Jun 7, 2001	37.90	37.90	36.69	37.87
2276	NYSE	SUP	Wed, Jun 6, 2001	40.05	40.05	37.85	37.90
2275	NYSE	SUP	Tue, Jun 5, 2001	39.82	40.94	39.82	40.50
2274	NYSE	SUP	Mon, Jun 4, 2001	39.40	39.82	39.26	39.82
2273	NYSE	SUP	Fri, Jun 1, 2001	39.55	39.61	39.09	39.44
2272	NYSE	SUP	Thu, May 31, 2001	39.00	39.98	39.00	39.54
2271	NYSE	SUP	Wed, May 30, 2001	39.50	39.57	39.02	39.02
2270	NYSE	SUP	Tue, May 29, 2001	39.58	39.97	39.43	39.61
2269	NYSE	SUP	Fri, May 25, 2001	40.40	40.45	39.53	39.53
2268	NYSE	SUP	Thu, May 24, 2001	39.98	40.60	39.70	40.55
2267	NYSE	SUP	Wed, May 23, 2001	40.18	40.18	39.42	39.88
2266	NYSE	SUP	Tue, May 22, 2001	40.15	40.40	39.91	40.18
2265	NYSE	SUP	Mon, May 21, 2001	39.90	40.19	39.51	40.19
2264	NYSE	SUP	Fri, May 18, 2001	39.84	40.23	39.61	40.00
2263	NYSE	SUP	Thu, May 17, 2001	40.30	40.47	39.70	39.83
2262	NYSE	SUP	Wed, May 16, 2001	39.34	40.42	39.34	40.19
2261	NYSE	SUP	Tue, May 15, 2001	38.75	39.54	38.59	39.49
2260	NYSE	SUP	Mon, May 14, 2001	38.94	39.23	38.15	38.75
2259	NYSE	SUP	Fri, May 11, 2001	39.75	39.85	38.80	38.89
2258	NYSE	SUP	Thu, May 10, 2001	40.12	40.15	39.45	39.55
2257	NYSE	SUP	Wed, May 9, 2001	40.50	40.55	40.03	40.08
2256	NYSE	SUP	Tue, May 8, 2001	40.39	40.60	39.67	40.52
2255	NYSE	SUP	Mon, May 7, 2001	40.60	40.60	39.87	40.15
2254	NYSE	SUP	Fri, May 4, 2001	40.50	40.50	39.89	40.40
2253	NYSE	SUP	Thu, May 3, 2001	40.28	40.60	40.03	40.60
2252	NYSE	SUP	Wed, May 2, 2001	40.49	40.80	39.90	40.33
2251	NYSE	SUP	Tue, May 1, 2001	40.25	40.50	39.68	40.48
2250	NYSE	SUP	Mon, Apr 30, 2001	40.29	40.53	39.70	40.25
2249	NYSE	SUP	Fri, Apr 27, 2001	40.10	40.55	39.93	40.04
2248	NYSE	SUP	Thu, Apr 26, 2001	40.10	41.10	39.90	40.00
2247	NYSE	SUP	Wed, Apr 25, 2001	40.09	40.25	39.70	40.10
2246	NYSE	SUP	Tue, Apr 24, 2001	39.68	40.10	39.61	40.09
2245	NYSE	SUP	Mon, Apr 23, 2001	39.70	39.80	39.55	39.68
2244	NYSE	SUP	Fri, Apr 20, 2001	39.74	40.00	39.23	39.70
2243	NYSE	SUP	Thu, Apr 19, 2001	38.64	41.85	38.64	40.14
2242	NYSE	SUP	Wed, Apr 18, 2001	37.21	38.54	37.14	38.54
2241	NYSE	SUP	Tue, Apr 17, 2001	37.10	37.40	36.90	37.21
2240	NYSE	SUP	Mon, Apr 16, 2001	36.10	37.05	36.08	36.86
2239	NYSE	SUP	Thu, Apr 12, 2001	36.30	36.50	35.90	36.01
2238	NYSE	SUP	Wed, Apr 11, 2001	36.61	36.95	36.34	36.35
2237	NYSE	SUP	Tue, Apr 10, 2001	36.01	36.75	36.01	36.60
2236	NYSE	SUP	Mon, Apr 9, 2001	34.80	36.09	34.78	35.81
2235	NYSE	SUP	Fri, Apr 6, 2001	35.15	35.15	34.45	34.58
2234	NYSE	SUP	Thu, Apr 5, 2001	33.94	35.85	33.85	35.25
2233	NYSE	SUP	Wed, Apr 4, 2001	33.49	34.25	33.49	33.94
2232	NYSE	SUP	Tue, Apr 3, 2001	34.11	34.30	33.00	33.59
2231	NYSE	SUP	Mon, Apr 2, 2001	34.63	35.46	34.25	34.36
2230	NYSE	SUP	Fri, Mar 30, 2001	33.93	35.00	33.93	34.57
2229	NYSE	SUP	Thu, Mar 29, 2001	34.50	34.93	33.93	33.93
2228	NYSE	SUP	Wed, Mar 28, 2001	35.10	35.10	34.50	34.50
2227	NYSE	SUP	Tue, Mar 27, 2001	34.52	35.33	33.50	35.20
2226	NYSE	SUP	Mon, Mar 26, 2001	34.30	35.07	34.30	34.53
2225	NYSE	SUP	Fri, Mar 23, 2001	33.10	34.60	33.10	34.07
2224	NYSE	SUP	Thu, Mar 22, 2001	32.50	33.12	31.85	33.10
2223	NYSE	SUP	Wed, Mar 21, 2001	33.58	33.62	32.50	32.55
2222	NYSE	SUP	Tue, Mar 20, 2001	34.40	34.50	33.50	33.60
2221	NYSE	SUP	Mon, Mar 19, 2001	34.15	34.69	34.10	34.53
2220	NYSE	SUP	Fri, Mar 16, 2001	34.70	35.45	34.00	34.00
2219	NYSE	SUP	Thu, Mar 15, 2001	35.55	35.65	34.50	34.60
2218	NYSE	SUP	Wed, Mar 14, 2001	36.10	36.23	35.76	35.76
2217	NYSE	SUP	Tue, Mar 13, 2001	36.05	36.30	35.95	36.30
2216	NYSE	SUP	Mon, Mar 12, 2001	37.55	37.81	35.90	35.95
2215	NYSE	SUP	Fri, Mar 9, 2001	37.18	37.74	37.18	37.35
2214	NYSE	SUP	Thu, Mar 8, 2001	36.70	37.24	36.65	37.20
2213	NYSE	SUP	Wed, Mar 7, 2001	36.84	37.20	36.55	36.55
2212	NYSE	SUP	Tue, Mar 6, 2001	37.00	37.15	36.81	36.82
2211	NYSE	SUP	Mon, Mar 5, 2001	36.21	37.25	36.21	37.03
2210	NYSE	SUP	Fri, Mar 2, 2001	36.00	36.99	35.90	36.21
2209	NYSE	SUP	Thu, Mar 1, 2001	37.30	37.30	35.73	36.04
2208	NYSE	SUP	Wed, Feb 28, 2001	35.65	37.40	35.65	37.30
2207	NYSE	SUP	Tue, Feb 27, 2001	35.22	35.75	35.22	35.54
2206	NYSE	SUP	Mon, Feb 26, 2001	34.33	35.24	34.19	35.24
2205	NYSE	SUP	Fri, Feb 23, 2001	33.99	34.34	33.80	34.33
2204	NYSE	SUP	Thu, Feb 22, 2001	34.75	34.80	33.42	34.00
2203	NYSE	SUP	Wed, Feb 21, 2001	34.90	35.10	34.85	34.85
2202	NYSE	SUP	Tue, Feb 20, 2001	35.26	35.60	35.02	35.08
2201	NYSE	SUP	Fri, Feb 16, 2001	35.67	35.67	34.90	35.26
2200	NYSE	SUP	Thu, Feb 15, 2001	36.60	36.60	35.00	35.67
2199	NYSE	SUP	Wed, Feb 14, 2001	36.76	36.76	36.26	36.64
2198	NYSE	SUP	Tue, Feb 13, 2001	35.75	36.95	35.75	36.76
2197	NYSE	SUP	Mon, Feb 12, 2001	35.20	36.21	35.20	35.75
2196	NYSE	SUP	Fri, Feb 9, 2001	36.12	36.37	35.19	35.20
2195	NYSE	SUP	Thu, Feb 8, 2001	35.70	36.30	35.59	36.12
2194	NYSE	SUP	Wed, Feb 7, 2001	35.57	35.90	35.55	35.80
2193	NYSE	SUP	Tue, Feb 6, 2001	35.30	35.91	35.13	35.77
2192	NYSE	SUP	Mon, Feb 5, 2001	35.52	35.88	35.50	35.55
2191	NYSE	SUP	Fri, Feb 2, 2001	35.51	35.72	35.45	35.60
2190	NYSE	SUP	Thu, Feb 1, 2001	34.00	35.77	34.00	35.38
2189	NYSE	SUP	Wed, Jan 31, 2001	33.20	33.88	33.20	33.88
2188	NYSE	SUP	Tue, Jan 30, 2001	33.00	33.08	32.70	33.08
2187	NYSE	SUP	Mon, Jan 29, 2001	32.30	33.10	32.30	32.75
2186	NYSE	SUP	Fri, Jan 26, 2001	32.88	33.00	31.63	32.38
2185	NYSE	SUP	Thu, Jan 25, 2001	31.38	33.25	31.38	32.94
2184	NYSE	SUP	Wed, Jan 24, 2001	31.94	32.38	31.13	31.19
2183	NYSE	SUP	Tue, Jan 23, 2001	31.56	32.19	31.13	31.31
2182	NYSE	SUP	Mon, Jan 22, 2001	30.75	32.13	30.56	31.44
2181	NYSE	SUP	Fri, Jan 19, 2001	31.25	31.63	30.38	30.50
2180	NYSE	SUP	Thu, Jan 18, 2001	31.38	31.63	31.00	31.13
2179	NYSE	SUP	Wed, Jan 17, 2001	32.00	32.63	31.94	32.06
2178	NYSE	SUP	Tue, Jan 16, 2001	31.75	31.88	31.06	31.81
2177	NYSE	SUP	Fri, Jan 12, 2001	32.25	32.25	31.44	31.88
2176	NYSE	SUP	Thu, Jan 11, 2001	31.44	32.50	31.25	32.38
2175	NYSE	SUP	Wed, Jan 10, 2001	31.13	31.75	30.88	31.69
2174	NYSE	SUP	Tue, Jan 9, 2001	31.38	32.00	31.38	31.56
2173	NYSE	SUP	Mon, Jan 8, 2001	31.81	31.81	30.56	31.25
2172	NYSE	SUP	Fri, Jan 5, 2001	31.88	32.81	31.81	32.00
2171	NYSE	SUP	Thu, Jan 4, 2001	31.38	32.25	31.38	32.00
2170	NYSE	SUP	Wed, Jan 3, 2001	30.19	31.88	30.19	31.25
2169	NYSE	SUP	Tue, Jan 2, 2001	31.75	32.00	29.81	30.00
2168	NYSE	SUP	Fri, Dec 29, 2000	31.31	31.69	31.00	31.56
2167	NYSE	SUP	Thu, Dec 28, 2000	33.00	33.00	31.31	31.31
2166	NYSE	SUP	Wed, Dec 27, 2000	33.19	33.31	32.94	33.00
2165	NYSE	SUP	Tue, Dec 26, 2000	32.56	33.13	32.50	33.06
2164	NYSE	SUP	Fri, Dec 22, 2000	32.75	32.88	31.94	32.50
2163	NYSE	SUP	Thu, Dec 21, 2000	31.38	32.75	31.38	32.75
2162	NYSE	SUP	Wed, Dec 20, 2000	31.63	31.69	31.06	31.38
2161	NYSE	SUP	Tue, Dec 19, 2000	31.75	31.94	31.31	31.75
2160	NYSE	SUP	Mon, Dec 18, 2000	30.88	32.06	30.63	31.75
2159	NYSE	SUP	Fri, Dec 15, 2000	29.88	31.88	29.13	31.00
2158	NYSE	SUP	Thu, Dec 14, 2000	30.25	30.44	29.94	30.19
2157	NYSE	SUP	Wed, Dec 13, 2000	30.69	31.00	30.13	30.25
2156	NYSE	SUP	Tue, Dec 12, 2000	30.69	31.31	30.69	30.88
2155	NYSE	SUP	Mon, Dec 11, 2000	32.25	32.25	30.81	30.88
2154	NYSE	SUP	Fri, Dec 8, 2000	32.56	32.63	32.00	32.25
2153	NYSE	SUP	Thu, Dec 7, 2000	32.63	32.69	32.25	32.50
2152	NYSE	SUP	Wed, Dec 6, 2000	32.88	33.00	32.50	32.63
2151	NYSE	SUP	Tue, Dec 5, 2000	32.63	33.25	32.13	33.25
2150	NYSE	SUP	Mon, Dec 4, 2000	33.44	33.44	32.25	32.25
2149	NYSE	SUP	Fri, Dec 1, 2000	34.06	34.13	33.69	33.88
2148	NYSE	SUP	Thu, Nov 30, 2000	34.19	34.25	33.75	34.06
2147	NYSE	SUP	Wed, Nov 29, 2000	34.25	34.88	33.94	34.38
2146	NYSE	SUP	Tue, Nov 28, 2000	34.13	34.50	33.75	34.00
2145	NYSE	SUP	Mon, Nov 27, 2000	34.00	34.63	34.00	34.13
2144	NYSE	SUP	Fri, Nov 24, 2000	33.31	34.00	33.19	33.81
2143	NYSE	SUP	Wed, Nov 22, 2000	33.81	34.06	33.25	33.31
2142	NYSE	SUP	Tue, Nov 21, 2000	33.63	33.63	33.19	33.56
2141	NYSE	SUP	Mon, Nov 20, 2000	34.13	34.19	33.75	33.88
2140	NYSE	SUP	Fri, Nov 17, 2000	33.81	34.31	33.81	34.13
2139	NYSE	SUP	Thu, Nov 16, 2000	33.69	34.13	33.63	33.81
2138	NYSE	SUP	Wed, Nov 15, 2000	33.75	34.00	33.19	33.63
2137	NYSE	SUP	Tue, Nov 14, 2000	32.94	33.56	32.88	33.25
2136	NYSE	SUP	Mon, Nov 13, 2000	31.75	32.88	31.38	32.81
2135	NYSE	SUP	Fri, Nov 10, 2000	32.88	33.19	31.69	31.69
2134	NYSE	SUP	Thu, Nov 9, 2000	32.94	32.94	32.25	32.63
2133	NYSE	SUP	Wed, Nov 8, 2000	33.13	33.38	32.69	32.94
2132	NYSE	SUP	Tue, Nov 7, 2000	33.63	33.69	33.13	33.13
2131	NYSE	SUP	Mon, Nov 6, 2000	33.75	34.56	33.56	33.63
2130	NYSE	SUP	Fri, Nov 3, 2000	34.38	34.50	33.63	33.69
2129	NYSE	SUP	Thu, Nov 2, 2000	33.50	34.38	33.13	34.38
2128	NYSE	SUP	Wed, Nov 1, 2000	34.06	34.19	33.50	33.50
2127	NYSE	SUP	Tue, Oct 31, 2000	34.38	34.81	34.00	34.06
2126	NYSE	SUP	Mon, Oct 30, 2000	33.94	36.00	33.88	35.31
2125	NYSE	SUP	Fri, Oct 27, 2000	33.94	34.00	33.50	33.94
2124	NYSE	SUP	Thu, Oct 26, 2000	33.88	34.50	33.88	33.94
2123	NYSE	SUP	Wed, Oct 25, 2000	34.63	34.63	33.38	33.88
2122	NYSE	SUP	Tue, Oct 24, 2000	34.31	34.63	33.94	34.56
2121	NYSE	SUP	Mon, Oct 23, 2000	33.69	34.56	33.63	34.13
2120	NYSE	SUP	Fri, Oct 20, 2000	33.81	34.00	33.50	33.69
2119	NYSE	SUP	Thu, Oct 19, 2000	32.50	33.94	32.38	33.81
2118	NYSE	SUP	Wed, Oct 18, 2000	31.50	32.50	30.88	32.50
2117	NYSE	SUP	Tue, Oct 17, 2000	31.81	32.31	31.81	31.94
2116	NYSE	SUP	Mon, Oct 16, 2000	31.13	31.69	30.88	31.44
2115	NYSE	SUP	Fri, Oct 13, 2000	30.44	31.00	30.06	31.00
2114	NYSE	SUP	Thu, Oct 12, 2000	30.94	31.19	30.38	30.38
2113	NYSE	SUP	Wed, Oct 11, 2000	31.50	31.50	30.88	30.94
2112	NYSE	SUP	Tue, Oct 10, 2000	32.00	32.00	31.38	31.50
2111	NYSE	SUP	Mon, Oct 9, 2000	32.25	32.25	31.94	32.06
2110	NYSE	SUP	Fri, Oct 6, 2000	32.50	32.81	32.00	32.00
2109	NYSE	SUP	Thu, Oct 5, 2000	32.56	32.94	32.44	32.44
2108	NYSE	SUP	Wed, Oct 4, 2000	30.00	33.25	30.00	32.56
2107	NYSE	SUP	Tue, Oct 3, 2000	30.19	30.38	30.06	30.06
2106	NYSE	SUP	Mon, Oct 2, 2000	30.00	31.13	30.00	30.19
2105	NYSE	SUP	Fri, Sep 29, 2000	30.00	30.13	29.81	29.81
2104	NYSE	SUP	Thu, Sep 28, 2000	29.75	30.25	29.75	30.00
2103	NYSE	SUP	Wed, Sep 27, 2000	29.63	29.94	29.56	29.94
2102	NYSE	SUP	Tue, Sep 26, 2000	29.56	29.69	29.25	29.63
2101	NYSE	SUP	Mon, Sep 25, 2000	28.50	29.88	28.50	29.56
2100	NYSE	SUP	Fri, Sep 22, 2000	28.13	28.50	27.94	28.44
2099	NYSE	SUP	Thu, Sep 21, 2000	27.69	28.56	27.69	28.25
2098	NYSE	SUP	Wed, Sep 20, 2000	28.69	28.69	27.75	28.00
2097	NYSE	SUP	Tue, Sep 19, 2000	29.63	29.63	28.63	28.69
2096	NYSE	SUP	Mon, Sep 18, 2000	30.31	30.50	29.56	29.63
2095	NYSE	SUP	Fri, Sep 15, 2000	30.63	31.06	30.31	30.31
2094	NYSE	SUP	Thu, Sep 14, 2000	31.06	31.31	30.88	31.06
2093	NYSE	SUP	Wed, Sep 13, 2000	31.19	31.38	30.88	30.94
2092	NYSE	SUP	Tue, Sep 12, 2000	31.31	31.38	31.00	31.19
2091	NYSE	SUP	Mon, Sep 11, 2000	31.25	31.50	31.25	31.31
2090	NYSE	SUP	Fri, Sep 8, 2000	31.06	31.38	30.88	31.19
2089	NYSE	SUP	Thu, Sep 7, 2000	31.50	31.63	30.94	31.06
2088	NYSE	SUP	Wed, Sep 6, 2000	31.31	31.56	31.06	31.38
2087	NYSE	SUP	Tue, Sep 5, 2000	32.00	32.00	31.31	31.50
2086	NYSE	SUP	Fri, Sep 1, 2000	32.56	32.56	32.00	32.25
2085	NYSE	SUP	Thu, Aug 31, 2000	31.75	32.44	31.13	32.44
2084	NYSE	SUP	Wed, Aug 30, 2000	32.56	32.56	31.88	31.88
2083	NYSE	SUP	Tue, Aug 29, 2000	31.94	33.00	31.94	32.56
2082	NYSE	SUP	Mon, Aug 28, 2000	32.13	32.31	31.88	32.06
2081	NYSE	SUP	Fri, Aug 25, 2000	32.94	32.94	32.25	32.44
2080	NYSE	SUP	Thu, Aug 24, 2000	32.94	33.06	32.75	32.81
2079	NYSE	SUP	Wed, Aug 23, 2000	33.06	33.31	32.63	32.81
2078	NYSE	SUP	Tue, Aug 22, 2000	33.06	33.50	33.06	33.25
2077	NYSE	SUP	Mon, Aug 21, 2000	32.75	33.00	32.69	32.81
2076	NYSE	SUP	Fri, Aug 18, 2000	32.63	33.31	32.63	32.81
2075	NYSE	SUP	Thu, Aug 17, 2000	32.75	32.75	32.44	32.63
2074	NYSE	SUP	Wed, Aug 16, 2000	32.69	32.75	32.44	32.75
2073	NYSE	SUP	Tue, Aug 15, 2000	33.13	33.13	32.63	32.63
2072	NYSE	SUP	Mon, Aug 14, 2000	33.00	33.19	32.81	33.13
2071	NYSE	SUP	Fri, Aug 11, 2000	32.06	33.06	32.06	33.06
2070	NYSE	SUP	Thu, Aug 10, 2000	32.13	32.44	31.94	32.19
2069	NYSE	SUP	Wed, Aug 9, 2000	32.38	32.50	32.06	32.06
2068	NYSE	SUP	Tue, Aug 8, 2000	32.31	32.63	31.88	32.25
2067	NYSE	SUP	Mon, Aug 7, 2000	31.69	32.31	31.50	32.31
2066	NYSE	SUP	Fri, Aug 4, 2000	31.56	32.56	31.56	31.94
2065	NYSE	SUP	Thu, Aug 3, 2000	31.56	32.00	31.31	31.44
2064	NYSE	SUP	Wed, Aug 2, 2000	31.44	31.69	31.31	31.69
2063	NYSE	SUP	Tue, Aug 1, 2000	30.06	31.13	30.00	31.13
2062	NYSE	SUP	Mon, Jul 31, 2000	29.63	30.06	29.31	30.06
2061	NYSE	SUP	Fri, Jul 28, 2000	29.31	29.69	29.19	29.50
2060	NYSE	SUP	Thu, Jul 27, 2000	29.31	29.56	29.19	29.44
2059	NYSE	SUP	Wed, Jul 26, 2000	29.38	29.50	29.00	29.50
2058	NYSE	SUP	Tue, Jul 25, 2000	29.25	29.38	29.00	29.38
2057	NYSE	SUP	Mon, Jul 24, 2000	30.13	30.19	29.25	29.50
2056	NYSE	SUP	Fri, Jul 21, 2000	29.88	30.31	29.69	30.00
2055	NYSE	SUP	Thu, Jul 20, 2000	29.44	30.13	29.44	29.88
2054	NYSE	SUP	Wed, Jul 19, 2000	28.38	29.63	28.38	29.44
2053	NYSE	SUP	Tue, Jul 18, 2000	29.06	29.13	28.63	28.63
2052	NYSE	SUP	Mon, Jul 17, 2000	27.94	29.38	27.94	29.06
2051	NYSE	SUP	Fri, Jul 14, 2000	28.38	28.56	27.75	27.94
2050	NYSE	SUP	Thu, Jul 13, 2000	27.94	28.25	27.69	28.19
2049	NYSE	SUP	Wed, Jul 12, 2000	27.06	27.50	27.00	27.31
2048	NYSE	SUP	Tue, Jul 11, 2000	26.69	27.31	26.56	27.13
2047	NYSE	SUP	Mon, Jul 10, 2000	26.75	27.13	26.44	26.56
2046	NYSE	SUP	Fri, Jul 7, 2000	26.44	26.63	26.25	26.50
2045	NYSE	SUP	Thu, Jul 6, 2000	26.38	26.75	26.13	26.44
2044	NYSE	SUP	Wed, Jul 5, 2000	26.25	26.81	26.25	26.25
2043	NYSE	SUP	Mon, Jul 3, 2000	25.75	26.50	25.75	26.38
2042	NYSE	SUP	Fri, Jun 30, 2000	26.00	26.50	25.73	25.73
2041	NYSE	SUP	Thu, Jun 29, 2000	26.63	26.63	25.88	26.00
2040	NYSE	SUP	Wed, Jun 28, 2000	25.75	26.50	25.75	26.50
2039	NYSE	SUP	Tue, Jun 27, 2000	25.94	26.56	25.94	25.94
2038	NYSE	SUP	Mon, Jun 26, 2000	26.56	26.81	25.63	25.81
2037	NYSE	SUP	Fri, Jun 23, 2000	25.94	26.69	25.94	26.56
2036	NYSE	SUP	Thu, Jun 22, 2000	26.00	26.38	25.81	25.94
2035	NYSE	SUP	Wed, Jun 21, 2000	26.00	26.06	25.88	26.06
2034	NYSE	SUP	Tue, Jun 20, 2000	25.88	26.19	25.63	26.00
2033	NYSE	SUP	Mon, Jun 19, 2000	26.06	26.50	25.81	25.94
2032	NYSE	SUP	Fri, Jun 16, 2000	26.06	26.56	25.81	26.06
2031	NYSE	SUP	Thu, Jun 15, 2000	25.94	26.50	25.56	26.38
2030	NYSE	SUP	Wed, Jun 14, 2000	27.00	27.13	25.81	25.94
2029	NYSE	SUP	Tue, Jun 13, 2000	26.13	27.38	25.38	27.06
2028	NYSE	SUP	Mon, Jun 12, 2000	27.00	27.00	26.00	26.00
2027	NYSE	SUP	Fri, Jun 9, 2000	27.13	27.13	26.81	26.88
2026	NYSE	SUP	Thu, Jun 8, 2000	27.13	27.50	26.94	27.13
2025	NYSE	SUP	Wed, Jun 7, 2000	27.81	27.88	26.50	27.13
2024	NYSE	SUP	Tue, Jun 6, 2000	28.69	28.94	27.81	27.81
2023	NYSE	SUP	Mon, Jun 5, 2000	28.94	29.25	28.50	28.56
2022	NYSE	SUP	Fri, Jun 2, 2000	28.69	29.13	28.69	28.94
2021	NYSE	SUP	Thu, Jun 1, 2000	28.06	28.69	27.81	28.56
2020	NYSE	SUP	Wed, May 31, 2000	28.25	28.69	27.75	27.94
2019	NYSE	SUP	Tue, May 30, 2000	28.06	28.38	27.81	28.13
2018	NYSE	SUP	Fri, May 26, 2000	29.31	29.31	28.00	28.00
2017	NYSE	SUP	Thu, May 25, 2000	29.94	30.19	29.38	29.38
2016	NYSE	SUP	Wed, May 24, 2000	28.00	29.94	28.00	29.94
2015	NYSE	SUP	Tue, May 23, 2000	28.63	28.75	28.06	28.19
2014	NYSE	SUP	Mon, May 22, 2000	29.19	29.56	28.63	28.63
2013	NYSE	SUP	Fri, May 19, 2000	29.81	29.81	29.19	29.19
2012	NYSE	SUP	Thu, May 18, 2000	30.75	30.94	29.75	29.81
2011	NYSE	SUP	Wed, May 17, 2000	31.06	31.19	30.50	30.50
2010	NYSE	SUP	Tue, May 16, 2000	30.75	31.13	30.75	31.06
2009	NYSE	SUP	Mon, May 15, 2000	31.06	31.38	30.75	30.81
2008	NYSE	SUP	Fri, May 12, 2000	31.38	31.69	30.88	30.94
2007	NYSE	SUP	Thu, May 11, 2000	31.31	31.31	31.06	31.25
2006	NYSE	SUP	Wed, May 10, 2000	31.94	31.94	30.81	31.19
2005	NYSE	SUP	Tue, May 9, 2000	32.81	32.81	31.94	31.94
2004	NYSE	SUP	Mon, May 8, 2000	33.00	33.44	32.75	32.75
2003	NYSE	SUP	Fri, May 5, 2000	32.19	33.38	32.19	33.00
2002	NYSE	SUP	Thu, May 4, 2000	31.06	33.13	31.06	32.06
2001	NYSE	SUP	Wed, May 3, 2000	31.56	31.56	30.88	30.94
2000	NYSE	SUP	Tue, May 2, 2000	31.94	32.19	31.63	31.69
1999	NYSE	SUP	Mon, May 1, 2000	32.19	32.19	31.69	32.06
1998	NYSE	SUP	Fri, Apr 28, 2000	31.81	32.38	31.00	32.19
1997	NYSE	SUP	Thu, Apr 27, 2000	31.88	32.19	31.56	32.06
1996	NYSE	SUP	Wed, Apr 26, 2000	31.94	32.19	31.75	32.06
1995	NYSE	SUP	Tue, Apr 25, 2000	31.06	31.81	30.56	31.81
1994	NYSE	SUP	Mon, Apr 24, 2000	31.13	31.13	30.69	30.81
1993	NYSE	SUP	Thu, Apr 20, 2000	31.19	31.38	30.56	31.00
1992	NYSE	SUP	Wed, Apr 19, 2000	31.75	31.94	31.38	31.38
1991	NYSE	SUP	Tue, Apr 18, 2000	31.50	31.88	31.25	31.75
1990	NYSE	SUP	Mon, Apr 17, 2000	30.38	31.75	30.13	31.44
1989	NYSE	SUP	Fri, Apr 14, 2000	32.63	33.00	30.38	30.38
1988	NYSE	SUP	Thu, Apr 13, 2000	33.38	33.50	32.19	32.38
1987	NYSE	SUP	Wed, Apr 12, 2000	33.00	34.31	32.50	33.50
1986	NYSE	SUP	Tue, Apr 11, 2000	32.13	34.38	32.13	32.94
1985	NYSE	SUP	Mon, Apr 10, 2000	30.31	33.13	30.31	32.38
1984	NYSE	SUP	Fri, Apr 7, 2000	30.75	30.75	30.13	30.31
1983	NYSE	SUP	Thu, Apr 6, 2000	30.50	30.69	30.44	30.69
1982	NYSE	SUP	Wed, Apr 5, 2000	30.56	31.19	30.44	30.69
1981	NYSE	SUP	Tue, Apr 4, 2000	31.31	31.50	30.06	30.69
1980	NYSE	SUP	Mon, Apr 3, 2000	31.56	31.94	30.75	31.19
1979	NYSE	SUP	Fri, Mar 31, 2000	31.00	31.69	30.56	31.69
1978	NYSE	SUP	Thu, Mar 30, 2000	30.25	31.56	30.25	30.94
1977	NYSE	SUP	Wed, Mar 29, 2000	30.06	30.38	29.88	30.25
1976	NYSE	SUP	Tue, Mar 28, 2000	29.88	30.38	29.63	30.00
1975	NYSE	SUP	Mon, Mar 27, 2000	29.88	30.13	29.69	30.00
1974	NYSE	SUP	Fri, Mar 24, 2000	30.06	30.75	29.56	29.88
1973	NYSE	SUP	Thu, Mar 23, 2000	28.63	30.81	28.56	30.19
1972	NYSE	SUP	Wed, Mar 22, 2000	28.69	29.63	28.44	28.56
1971	NYSE	SUP	Tue, Mar 21, 2000	28.06	28.69	28.00	28.69
1970	NYSE	SUP	Mon, Mar 20, 2000	27.31	28.50	27.31	28.06
1969	NYSE	SUP	Fri, Mar 17, 2000	26.69	27.44	26.69	27.19
1968	NYSE	SUP	Thu, Mar 16, 2000	25.00	27.13	25.00	26.75
1967	NYSE	SUP	Wed, Mar 15, 2000	24.94	25.38	24.63	25.19
1966	NYSE	SUP	Tue, Mar 14, 2000	24.88	25.00	24.88	25.00
1965	NYSE	SUP	Mon, Mar 13, 2000	24.81	25.00	24.56	24.81
1964	NYSE	SUP	Fri, Mar 10, 2000	25.19	25.38	25.00	25.00
1963	NYSE	SUP	Thu, Mar 9, 2000	24.63	25.19	24.63	25.19
1962	NYSE	SUP	Wed, Mar 8, 2000	24.38	25.00	24.38	24.69
1961	NYSE	SUP	Tue, Mar 7, 2000	23.88	24.63	23.75	24.38
1960	NYSE	SUP	Mon, Mar 6, 2000	23.50	24.38	23.50	23.69
1959	NYSE	SUP	Fri, Mar 3, 2000	23.75	24.00	23.50	23.50
1958	NYSE	SUP	Thu, Mar 2, 2000	23.88	24.00	23.63	23.75
1957	NYSE	SUP	Wed, Mar 1, 2000	23.88	24.25	23.31	23.88
1956	NYSE	SUP	Tue, Feb 29, 2000	23.50	23.88	23.38	23.88
1955	NYSE	SUP	Mon, Feb 28, 2000	23.50	23.75	22.94	23.50
1954	NYSE	SUP	Fri, Feb 25, 2000	23.94	24.25	23.75	23.75
1953	NYSE	SUP	Thu, Feb 24, 2000	24.63	24.63	23.94	24.00
1952	NYSE	SUP	Wed, Feb 23, 2000	25.31	25.31	23.56	24.56
1951	NYSE	SUP	Tue, Feb 22, 2000	25.00	25.31	24.69	25.31
1950	NYSE	SUP	Fri, Feb 18, 2000	25.44	25.44	24.94	25.13
1949	NYSE	SUP	Thu, Feb 17, 2000	25.50	26.06	25.50	25.56
1948	NYSE	SUP	Wed, Feb 16, 2000	25.69	25.81	25.56	25.56
1947	NYSE	SUP	Tue, Feb 15, 2000	25.00	25.69	24.88	25.69
1946	NYSE	SUP	Mon, Feb 14, 2000	25.06	25.34	24.75	25.00
1945	NYSE	SUP	Fri, Feb 11, 2000	25.88	25.88	24.94	25.06
1944	NYSE	SUP	Thu, Feb 10, 2000	25.44	26.50	25.38	26.13
1943	NYSE	SUP	Wed, Feb 9, 2000	25.81	26.06	25.31	25.31
1942	NYSE	SUP	Tue, Feb 8, 2000	26.00	26.19	25.88	25.94
1941	NYSE	SUP	Mon, Feb 7, 2000	25.63	26.00	25.13	25.94
1940	NYSE	SUP	Fri, Feb 4, 2000	26.06	26.06	25.63	25.88
1939	NYSE	SUP	Thu, Feb 3, 2000	25.75	26.13	25.75	26.06
1938	NYSE	SUP	Wed, Feb 2, 2000	26.50	26.50	25.88	25.88
1937	NYSE	SUP	Tue, Feb 1, 2000	26.88	26.88	26.31	26.50
1936	NYSE	SUP	Mon, Jan 31, 2000	25.81	26.94	25.81	26.94
1935	NYSE	SUP	Fri, Jan 28, 2000	26.19	26.38	26.00	26.00
1934	NYSE	SUP	Thu, Jan 27, 2000	25.75	26.38	25.75	26.00
1933	NYSE	SUP	Wed, Jan 26, 2000	26.00	26.31	25.69	25.75
1932	NYSE	SUP	Tue, Jan 25, 2000	25.75	26.56	25.75	26.06
1931	NYSE	SUP	Mon, Jan 24, 2000	26.94	27.00	25.88	25.94
1930	NYSE	SUP	Fri, Jan 21, 2000	27.00	27.06	26.81	26.94
1929	NYSE	SUP	Thu, Jan 20, 2000	27.13	27.38	26.81	27.00
1928	NYSE	SUP	Wed, Jan 19, 2000	26.75	26.88	26.63	26.75
1927	NYSE	SUP	Tue, Jan 18, 2000	26.88	27.63	26.38	26.44
1926	NYSE	SUP	Fri, Jan 14, 2000	26.25	26.25	26.00	26.06
1925	NYSE	SUP	Thu, Jan 13, 2000	26.19	26.38	26.00	26.19
1924	NYSE	SUP	Wed, Jan 12, 2000	26.06	26.25	26.00	26.13
1923	NYSE	SUP	Tue, Jan 11, 2000	26.13	26.38	26.00	26.13
1922	NYSE	SUP	Mon, Jan 10, 2000	26.00	26.19	25.56	26.00
1921	NYSE	SUP	Fri, Jan 7, 2000	26.00	26.63	25.88	26.00
1920	NYSE	SUP	Thu, Jan 6, 2000	25.75	26.00	25.19	25.86
1919	NYSE	SUP	Wed, Jan 5, 2000	25.63	26.31	25.63	25.88
1918	NYSE	SUP	Tue, Jan 4, 2000	25.44	26.13	25.31	25.63
1917	NYSE	SUP	Mon, Jan 3, 2000	27.00	27.00	25.38	25.44
1916	NYSE	SUP	Fri, Dec 31, 1999	26.44	26.94	26.44	26.81
1915	NYSE	SUP	Thu, Dec 30, 1999	26.56	27.00	26.25	26.25
1914	NYSE	SUP	Wed, Dec 29, 1999	25.69	26.81	25.69	26.69
1913	NYSE	SUP	Tue, Dec 28, 1999	25.81	25.81	25.31	25.75
1912	NYSE	SUP	Mon, Dec 27, 1999	25.50	26.00	25.38	25.81
1911	NYSE	SUP	Thu, Dec 23, 1999	25.13	25.50	24.94	25.50
1910	NYSE	SUP	Wed, Dec 22, 1999	24.50	25.00	24.50	25.00
1909	NYSE	SUP	Tue, Dec 21, 1999	25.38	25.38	24.56	24.63
1908	NYSE	SUP	Mon, Dec 20, 1999	25.44	25.44	25.19	25.31
1907	NYSE	SUP	Fri, Dec 17, 1999	26.31	26.31	25.44	25.44
1906	NYSE	SUP	Thu, Dec 16, 1999	25.75	26.31	25.75	26.31
1905	NYSE	SUP	Wed, Dec 15, 1999	25.69	25.81	25.50	25.75
1904	NYSE	SUP	Tue, Dec 14, 1999	26.13	26.63	25.69	25.69
1903	NYSE	SUP	Mon, Dec 13, 1999	26.06	26.38	25.94	26.38
1902	NYSE	SUP	Fri, Dec 10, 1999	26.13	26.50	26.13	26.19
1901	NYSE	SUP	Thu, Dec 9, 1999	26.63	26.69	25.94	26.25
1900	NYSE	SUP	Wed, Dec 8, 1999	26.00	26.69	26.00	26.56
1899	NYSE	SUP	Tue, Dec 7, 1999	26.50	26.63	25.94	26.00
1898	NYSE	SUP	Mon, Dec 6, 1999	26.94	27.13	26.38	26.50
1897	NYSE	SUP	Fri, Dec 3, 1999	27.00	27.25	26.94	27.13
1896	NYSE	SUP	Thu, Dec 2, 1999	26.63	26.94	26.63	26.88
1895	NYSE	SUP	Wed, Dec 1, 1999	26.81	27.06	26.63	26.88
1894	NYSE	SUP	Tue, Nov 30, 1999	26.38	26.81	26.38	26.81
1893	NYSE	SUP	Mon, Nov 29, 1999	26.69	26.75	26.25	26.31
1892	NYSE	SUP	Fri, Nov 26, 1999	26.63	26.88	26.44	26.88
1891	NYSE	SUP	Wed, Nov 24, 1999	26.81	26.94	26.38	26.63
1890	NYSE	SUP	Tue, Nov 23, 1999	27.00	27.00	26.38	26.75
1889	NYSE	SUP	Mon, Nov 22, 1999	27.38	27.56	26.81	26.88
1888	NYSE	SUP	Fri, Nov 19, 1999	27.13	27.44	26.63	27.25
1887	NYSE	SUP	Thu, Nov 18, 1999	26.94	27.25	26.50	27.13
1886	NYSE	SUP	Wed, Nov 17, 1999	27.25	27.38	27.00	27.13
1885	NYSE	SUP	Tue, Nov 16, 1999	27.13	27.75	27.13	27.50
1884	NYSE	SUP	Mon, Nov 15, 1999	26.88	27.13	26.63	27.13
1883	NYSE	SUP	Fri, Nov 12, 1999	26.75	26.88	26.31	26.88
1882	NYSE	SUP	Thu, Nov 11, 1999	26.81	27.00	26.50	26.56
1881	NYSE	SUP	Wed, Nov 10, 1999	26.75	27.50	26.63	26.94
1880	NYSE	SUP	Tue, Nov 9, 1999	26.81	27.00	26.63	26.88
1879	NYSE	SUP	Mon, Nov 8, 1999	26.50	27.00	26.25	26.75
1878	NYSE	SUP	Fri, Nov 5, 1999	26.56	26.94	26.13	26.31
1877	NYSE	SUP	Thu, Nov 4, 1999	26.75	27.00	26.31	26.31
1876	NYSE	SUP	Wed, Nov 3, 1999	26.75	27.13	26.50	26.50
1875	NYSE	SUP	Tue, Nov 2, 1999	26.69	27.56	26.69	26.81
1874	NYSE	SUP	Mon, Nov 1, 1999	26.56	27.19	26.56	26.63
1873	NYSE	SUP	Fri, Oct 29, 1999	26.94	27.00	26.44	26.69
1872	NYSE	SUP	Thu, Oct 28, 1999	26.56	27.25	26.56	26.94
1871	NYSE	SUP	Wed, Oct 27, 1999	26.44	26.63	26.25	26.38
1870	NYSE	SUP	Tue, Oct 26, 1999	26.63	26.75	26.38	26.38
1869	NYSE	SUP	Mon, Oct 25, 1999	26.50	26.63	26.13	26.44
1868	NYSE	SUP	Fri, Oct 22, 1999	26.63	26.75	25.75	26.44
1867	NYSE	SUP	Thu, Oct 21, 1999	26.69	26.69	26.19	26.44
1866	NYSE	SUP	Wed, Oct 20, 1999	26.19	26.81	26.13	26.69
1865	NYSE	SUP	Tue, Oct 19, 1999	27.31	27.38	25.94	26.19
1864	NYSE	SUP	Mon, Oct 18, 1999	27.63	27.63	26.50	27.19
1863	NYSE	SUP	Fri, Oct 15, 1999	27.25	27.75	27.13	27.69
1862	NYSE	SUP	Thu, Oct 14, 1999	27.56	27.63	25.50	27.50
1861	NYSE	SUP	Wed, Oct 13, 1999	28.69	28.69	27.50	27.56
1860	NYSE	SUP	Tue, Oct 12, 1999	29.25	29.31	28.38	28.81
1859	NYSE	SUP	Mon, Oct 11, 1999	28.56	29.06	28.06	29.00
1858	NYSE	SUP	Fri, Oct 8, 1999	28.69	28.81	28.56	28.56
1857	NYSE	SUP	Thu, Oct 7, 1999	29.00	29.06	28.88	29.00
1856	NYSE	SUP	Wed, Oct 6, 1999	28.56	29.00	28.56	29.00
1855	NYSE	SUP	Tue, Oct 5, 1999	28.75	29.06	28.63	28.69
1854	NYSE	SUP	Mon, Oct 4, 1999	28.88	29.13	28.56	28.56
1853	NYSE	SUP	Fri, Oct 1, 1999	28.19	29.00	28.00	28.81
1852	NYSE	SUP	Thu, Sep 30, 1999	27.06	28.06	27.06	28.00
1851	NYSE	SUP	Wed, Sep 29, 1999	26.81	27.31	26.56	26.94
1850	NYSE	SUP	Tue, Sep 28, 1999	26.06	26.69	26.06	26.63
1849	NYSE	SUP	Mon, Sep 27, 1999	25.88	26.38	25.88	26.19
1848	NYSE	SUP	Fri, Sep 24, 1999	26.13	26.13	25.75	25.88
1847	NYSE	SUP	Thu, Sep 23, 1999	26.69	26.94	26.25	26.25
1846	NYSE	SUP	Wed, Sep 22, 1999	26.75	27.00	26.63	26.75
1845	NYSE	SUP	Tue, Sep 21, 1999	27.44	27.44	26.38	26.63
1844	NYSE	SUP	Mon, Sep 20, 1999	27.00	27.44	27.00	27.38
1843	NYSE	SUP	Fri, Sep 17, 1999	26.75	27.13	26.75	27.06
1842	NYSE	SUP	Thu, Sep 16, 1999	26.56	26.75	26.44	26.75
1841	NYSE	SUP	Wed, Sep 15, 1999	26.75	26.94	26.50	26.50
1840	NYSE	SUP	Tue, Sep 14, 1999	27.06	27.13	26.50	26.63
1839	NYSE	SUP	Mon, Sep 13, 1999	27.75	27.75	27.50	27.50
1838	NYSE	SUP	Fri, Sep 10, 1999	27.81	27.88	27.50	27.63
1837	NYSE	SUP	Thu, Sep 9, 1999	27.81	27.81	27.31	27.56
1836	NYSE	SUP	Wed, Sep 8, 1999	28.00	28.38	27.75	27.94
1835	NYSE	SUP	Tue, Sep 7, 1999	28.00	28.13	27.94	28.00
1834	NYSE	SUP	Fri, Sep 3, 1999	27.31	28.06	27.31	28.06
1833	NYSE	SUP	Thu, Sep 2, 1999	27.38	27.56	27.13	27.31
1832	NYSE	SUP	Wed, Sep 1, 1999	28.00	28.00	27.75	27.88
1831	NYSE	SUP	Tue, Aug 31, 1999	27.81	28.06	27.75	28.00
1830	NYSE	SUP	Mon, Aug 30, 1999	28.38	28.38	27.63	27.63
1829	NYSE	SUP	Fri, Aug 27, 1999	28.25	28.63	28.25	28.44
1828	NYSE	SUP	Thu, Aug 26, 1999	27.44	28.00	27.19	27.94
1827	NYSE	SUP	Wed, Aug 25, 1999	27.13	27.38	26.81	27.31
1826	NYSE	SUP	Tue, Aug 24, 1999	27.69	27.75	27.06	27.13
1825	NYSE	SUP	Mon, Aug 23, 1999	27.75	27.94	27.63	27.75
1824	NYSE	SUP	Fri, Aug 20, 1999	27.56	27.75	27.56	27.75
1823	NYSE	SUP	Thu, Aug 19, 1999	27.63	27.69	27.25	27.69
1822	NYSE	SUP	Wed, Aug 18, 1999	27.69	27.69	27.44	27.63
1821	NYSE	SUP	Tue, Aug 17, 1999	27.63	27.69	27.19	27.69
1820	NYSE	SUP	Mon, Aug 16, 1999	27.94	28.00	27.50	27.56
1819	NYSE	SUP	Fri, Aug 13, 1999	27.19	27.56	26.94	27.50
1818	NYSE	SUP	Thu, Aug 12, 1999	27.00	27.50	27.00	27.19
1817	NYSE	SUP	Wed, Aug 11, 1999	26.50	27.13	26.38	27.06
1816	NYSE	SUP	Tue, Aug 10, 1999	26.69	26.69	26.00	26.38
1815	NYSE	SUP	Mon, Aug 9, 1999	26.81	27.06	26.63	26.69
1814	NYSE	SUP	Fri, Aug 6, 1999	26.69	26.88	26.38	26.69
1813	NYSE	SUP	Thu, Aug 5, 1999	26.38	26.56	26.00	26.56
1812	NYSE	SUP	Wed, Aug 4, 1999	26.69	26.88	26.38	26.38
1811	NYSE	SUP	Tue, Aug 3, 1999	27.25	27.25	26.38	26.69
1810	NYSE	SUP	Mon, Aug 2, 1999	27.56	27.69	27.00	27.13
1809	NYSE	SUP	Fri, Jul 30, 1999	27.63	27.88	27.56	27.69
1808	NYSE	SUP	Thu, Jul 29, 1999	28.00	28.00	27.63	27.75
1807	NYSE	SUP	Wed, Jul 28, 1999	27.81	28.31	27.81	28.00
1806	NYSE	SUP	Tue, Jul 27, 1999	27.00	27.81	26.94	27.69
1805	NYSE	SUP	Mon, Jul 26, 1999	27.31	27.44	26.88	26.88
1804	NYSE	SUP	Fri, Jul 23, 1999	28.00	28.00	27.19	27.31
1803	NYSE	SUP	Thu, Jul 22, 1999	28.06	28.19	27.25	28.00
1802	NYSE	SUP	Wed, Jul 21, 1999	28.38	28.56	28.00	28.06
1801	NYSE	SUP	Tue, Jul 20, 1999	28.38	28.56	28.19	28.31
1800	NYSE	SUP	Mon, Jul 19, 1999	28.25	28.88	28.25	28.38
1799	NYSE	SUP	Fri, Jul 16, 1999	28.38	28.44	28.13	28.25
1798	NYSE	SUP	Thu, Jul 15, 1999	28.38	28.63	28.06	28.38
1797	NYSE	SUP	Wed, Jul 14, 1999	28.25	28.38	28.19	28.25
1796	NYSE	SUP	Tue, Jul 13, 1999	28.13	28.75	28.00	28.38
1795	NYSE	SUP	Mon, Jul 12, 1999	27.94	28.00	27.63	28.00
1794	NYSE	SUP	Fri, Jul 9, 1999	27.19	28.38	27.19	28.13
1793	NYSE	SUP	Thu, Jul 8, 1999	26.81	27.25	26.69	27.19
1792	NYSE	SUP	Wed, Jul 7, 1999	26.88	27.00	26.63	26.81
1791	NYSE	SUP	Tue, Jul 6, 1999	27.00	27.13	26.75	26.88
1790	NYSE	SUP	Fri, Jul 2, 1999	27.00	27.25	26.75	27.13
1789	NYSE	SUP	Thu, Jul 1, 1999	27.25	27.25	27.00	27.00
1788	NYSE	SUP	Wed, Jun 30, 1999	27.13	27.63	27.00	27.31
1787	NYSE	SUP	Tue, Jun 29, 1999	27.00	27.38	26.88	27.38
1786	NYSE	SUP	Mon, Jun 28, 1999	26.88	27.06	26.88	27.00
1785	NYSE	SUP	Fri, Jun 25, 1999	26.88	26.88	26.69	26.81
1784	NYSE	SUP	Thu, Jun 24, 1999	27.00	27.00	26.56	27.00
1783	NYSE	SUP	Wed, Jun 23, 1999	26.63	26.88	26.56	26.88
1782	NYSE	SUP	Tue, Jun 22, 1999	26.13	26.94	26.13	26.75
1781	NYSE	SUP	Mon, Jun 21, 1999	25.50	26.13	25.50	26.13
1780	NYSE	SUP	Fri, Jun 18, 1999	25.63	25.63	25.25	25.56
1779	NYSE	SUP	Thu, Jun 17, 1999	25.50	25.75	25.38	25.75
1778	NYSE	SUP	Wed, Jun 16, 1999	24.50	25.50	24.50	25.50
1777	NYSE	SUP	Tue, Jun 15, 1999	23.94	24.13	23.63	24.00
1776	NYSE	SUP	Mon, Jun 14, 1999	24.19	24.31	23.56	23.81
1775	NYSE	SUP	Fri, Jun 11, 1999	24.31	24.44	24.06	24.19
1774	NYSE	SUP	Thu, Jun 10, 1999	23.88	24.31	23.50	24.31
1773	NYSE	SUP	Wed, Jun 9, 1999	24.00	24.00	23.69	24.00
1772	NYSE	SUP	Tue, Jun 8, 1999	24.69	24.81	23.94	24.06
1771	NYSE	SUP	Mon, Jun 7, 1999	24.50	24.63	24.38	24.63
1770	NYSE	SUP	Fri, Jun 4, 1999	24.50	24.56	24.31	24.56
1769	NYSE	SUP	Thu, Jun 3, 1999	24.69	24.69	24.50	24.56
1768	NYSE	SUP	Wed, Jun 2, 1999	24.75	24.75	24.44	24.69
1767	NYSE	SUP	Tue, Jun 1, 1999	24.94	25.00	24.63	24.75
1766	NYSE	SUP	Fri, May 28, 1999	24.50	25.13	24.31	24.94
1765	NYSE	SUP	Thu, May 27, 1999	25.00	25.06	24.44	24.50
1764	NYSE	SUP	Wed, May 26, 1999	24.94	24.94	24.69	24.69
1763	NYSE	SUP	Tue, May 25, 1999	25.00	25.13	24.88	24.94
1762	NYSE	SUP	Mon, May 24, 1999	25.50	25.63	25.00	25.00
1761	NYSE	SUP	Fri, May 21, 1999	25.13	25.50	25.13	25.44
1760	NYSE	SUP	Thu, May 20, 1999	24.63	25.06	24.63	25.06
1759	NYSE	SUP	Wed, May 19, 1999	24.19	24.56	24.13	24.56
1758	NYSE	SUP	Tue, May 18, 1999	24.63	24.63	23.94	24.06
1757	NYSE	SUP	Mon, May 17, 1999	25.31	25.31	24.50	24.63
1756	NYSE	SUP	Fri, May 14, 1999	26.13	26.13	25.31	25.31
1755	NYSE	SUP	Thu, May 13, 1999	25.75	26.06	25.75	26.00
1754	NYSE	SUP	Wed, May 12, 1999	26.00	26.00	25.75	25.81
1753	NYSE	SUP	Tue, May 11, 1999	25.94	26.75	25.88	25.88
1752	NYSE	SUP	Mon, May 10, 1999	26.00	26.25	25.81	25.94
1751	NYSE	SUP	Fri, May 7, 1999	26.00	26.13	25.56	25.75
1750	NYSE	SUP	Thu, May 6, 1999	25.25	26.13	25.25	25.81
1749	NYSE	SUP	Wed, May 5, 1999	25.81	26.25	25.25	25.38
1748	NYSE	SUP	Tue, May 4, 1999	25.50	25.88	25.50	25.81
1747	NYSE	SUP	Mon, May 3, 1999	24.88	25.38	24.50	25.31
1746	NYSE	SUP	Fri, Apr 30, 1999	25.50	25.63	25.00	25.00
1745	NYSE	SUP	Thu, Apr 29, 1999	25.94	26.00	25.19	25.38
1744	NYSE	SUP	Wed, Apr 28, 1999	25.88	26.06	25.69	25.81
1743	NYSE	SUP	Tue, Apr 27, 1999	25.56	26.00	25.44	25.88
1742	NYSE	SUP	Mon, Apr 26, 1999	25.94	26.00	25.69	25.69
1741	NYSE	SUP	Fri, Apr 23, 1999	26.13	26.13	25.81	25.88
1740	NYSE	SUP	Thu, Apr 22, 1999	26.13	26.44	25.63	26.13
1739	NYSE	SUP	Wed, Apr 21, 1999	26.00	26.50	25.94	26.00
1738	NYSE	SUP	Tue, Apr 20, 1999	26.81	26.88	25.94	25.94
1737	NYSE	SUP	Mon, Apr 19, 1999	25.50	28.00	25.50	27.00
1736	NYSE	SUP	Fri, Apr 16, 1999	25.38	25.50	25.06	25.31
1735	NYSE	SUP	Thu, Apr 15, 1999	25.25	25.50	25.06	25.13
1734	NYSE	SUP	Wed, Apr 14, 1999	24.63	25.50	24.38	25.19
1733	NYSE	SUP	Tue, Apr 13, 1999	23.63	24.50	23.44	24.38
1732	NYSE	SUP	Mon, Apr 12, 1999	23.56	23.56	22.88	23.13
1731	NYSE	SUP	Fri, Apr 9, 1999	23.38	23.94	23.31	23.81
1730	NYSE	SUP	Thu, Apr 8, 1999	22.94	23.25	22.88	23.25
1729	NYSE	SUP	Wed, Apr 7, 1999	23.50	23.75	22.75	22.81
1728	NYSE	SUP	Tue, Apr 6, 1999	23.63	23.81	23.44	23.56
1727	NYSE	SUP	Mon, Apr 5, 1999	23.69	24.00	23.56	23.69
1726	NYSE	SUP	Thu, Apr 1, 1999	23.25	23.88	23.13	23.63
1725	NYSE	SUP	Wed, Mar 31, 1999	23.19	23.75	23.19	23.25
1724	NYSE	SUP	Tue, Mar 30, 1999	23.44	23.44	22.81	23.06
1723	NYSE	SUP	Mon, Mar 29, 1999	24.69	24.75	23.50	23.56
1722	NYSE	SUP	Fri, Mar 26, 1999	24.00	24.69	24.00	24.38
1721	NYSE	SUP	Thu, Mar 25, 1999	23.56	24.38	23.44	24.06
1720	NYSE	SUP	Wed, Mar 24, 1999	23.56	23.63	23.25	23.63
1719	NYSE	SUP	Tue, Mar 23, 1999	23.81	23.81	23.25	23.56
1718	NYSE	SUP	Mon, Mar 22, 1999	23.88	24.13	23.63	23.81
1717	NYSE	SUP	Fri, Mar 19, 1999	24.00	24.13	23.69	23.81
1716	NYSE	SUP	Thu, Mar 18, 1999	24.00	24.63	23.63	24.63
1715	NYSE	SUP	Wed, Mar 17, 1999	24.25	24.56	24.06	24.31
1714	NYSE	SUP	Tue, Mar 16, 1999	24.38	24.63	23.81	24.06
1713	NYSE	SUP	Mon, Mar 15, 1999	23.31	24.38	23.25	24.38
1712	NYSE	SUP	Fri, Mar 12, 1999	24.63	24.81	23.25	23.31
1711	NYSE	SUP	Thu, Mar 11, 1999	23.88	24.69	23.88	24.69
1710	NYSE	SUP	Wed, Mar 10, 1999	24.75	24.88	23.88	24.00
1709	NYSE	SUP	Tue, Mar 9, 1999	25.13	25.25	24.44	24.50
1708	NYSE	SUP	Mon, Mar 8, 1999	25.13	25.56	25.13	25.13
1707	NYSE	SUP	Fri, Mar 5, 1999	25.00	25.38	25.00	25.25
1706	NYSE	SUP	Thu, Mar 4, 1999	24.56	25.00	24.50	24.81
1705	NYSE	SUP	Wed, Mar 3, 1999	25.13	25.19	24.44	24.50
1704	NYSE	SUP	Tue, Mar 2, 1999	25.50	26.13	25.13	25.13
1703	NYSE	SUP	Mon, Mar 1, 1999	24.75	26.00	24.75	25.50
1702	NYSE	SUP	Fri, Feb 26, 1999	24.50	24.75	23.75	24.75
1701	NYSE	SUP	Thu, Feb 25, 1999	24.63	24.63	24.38	24.44
1700	NYSE	SUP	Wed, Feb 24, 1999	25.56	25.56	24.56	24.56
1699	NYSE	SUP	Tue, Feb 23, 1999	25.63	26.00	25.06	25.06
1698	NYSE	SUP	Mon, Feb 22, 1999	25.00	25.69	25.00	25.38
1697	NYSE	SUP	Fri, Feb 19, 1999	24.25	24.88	23.94	24.88
1696	NYSE	SUP	Thu, Feb 18, 1999	24.00	24.25	23.94	24.25
1695	NYSE	SUP	Wed, Feb 17, 1999	24.63	24.81	24.06	24.06
1694	NYSE	SUP	Tue, Feb 16, 1999	24.75	24.81	24.13	24.63
1693	NYSE	SUP	Fri, Feb 12, 1999	25.13	25.13	24.25	24.56
1692	NYSE	SUP	Thu, Feb 11, 1999	25.81	25.94	25.06	25.13
1691	NYSE	SUP	Wed, Feb 10, 1999	26.25	26.25	25.56	25.81
1690	NYSE	SUP	Tue, Feb 9, 1999	26.06	26.31	25.63	26.25
1689	NYSE	SUP	Mon, Feb 8, 1999	26.56	26.56	25.88	25.94
1688	NYSE	SUP	Fri, Feb 5, 1999	27.13	27.19	26.56	26.56
1687	NYSE	SUP	Thu, Feb 4, 1999	27.38	27.38	26.69	27.06
1686	NYSE	SUP	Wed, Feb 3, 1999	28.69	28.69	27.25	27.38
1685	NYSE	SUP	Tue, Feb 2, 1999	27.63	28.56	27.38	28.50
1684	NYSE	SUP	Mon, Feb 1, 1999	27.44	27.63	27.38	27.44
1683	NYSE	SUP	Fri, Jan 29, 1999	27.38	27.50	27.13	27.44
1682	NYSE	SUP	Thu, Jan 28, 1999	27.25	27.38	27.13	27.31
1681	NYSE	SUP	Wed, Jan 27, 1999	27.38	27.38	27.06	27.13
1680	NYSE	SUP	Tue, Jan 26, 1999	27.06	27.75	27.06	27.50
1679	NYSE	SUP	Mon, Jan 25, 1999	27.00	27.19	26.88	27.19
1678	NYSE	SUP	Fri, Jan 22, 1999	27.19	27.31	27.00	27.13
1677	NYSE	SUP	Thu, Jan 21, 1999	27.19	27.31	26.56	27.31
1676	NYSE	SUP	Wed, Jan 20, 1999	27.75	27.81	26.88	27.31
1675	NYSE	SUP	Tue, Jan 19, 1999	27.31	27.50	27.13	27.44
1674	NYSE	SUP	Fri, Jan 15, 1999	27.00	27.31	27.00	27.31
1673	NYSE	SUP	Thu, Jan 14, 1999	27.00	27.19	27.00	27.06
1672	NYSE	SUP	Wed, Jan 13, 1999	27.06	27.31	26.88	27.25
1671	NYSE	SUP	Tue, Jan 12, 1999	27.31	27.50	27.19	27.25
1670	NYSE	SUP	Mon, Jan 11, 1999	27.94	28.00	27.00	27.56
1669	NYSE	SUP	Fri, Jan 8, 1999	28.00	28.00	27.50	28.00
1668	NYSE	SUP	Thu, Jan 7, 1999	28.25	28.38	27.88	28.00
1667	NYSE	SUP	Wed, Jan 6, 1999	28.50	28.50	28.19	28.38
1666	NYSE	SUP	Tue, Jan 5, 1999	28.19	28.56	28.19	28.38
1665	NYSE	SUP	Mon, Jan 4, 1999	28.00	29.38	28.00	28.19
1664	NYSE	SUP	Thu, Dec 31, 1998	27.00	27.81	27.00	27.81
1663	NYSE	SUP	Wed, Dec 30, 1998	26.75	27.00	26.69	27.00
1662	NYSE	SUP	Tue, Dec 29, 1998	26.19	26.81	26.19	26.81
1661	NYSE	SUP	Mon, Dec 28, 1998	26.00	27.00	26.00	26.31
1660	NYSE	SUP	Thu, Dec 24, 1998	26.00	26.00	25.88	26.00
1659	NYSE	SUP	Wed, Dec 23, 1998	25.88	26.38	25.38	26.00
1658	NYSE	SUP	Tue, Dec 22, 1998	25.88	26.13	25.69	25.88
1657	NYSE	SUP	Mon, Dec 21, 1998	25.13	25.75	25.13	25.75
1656	NYSE	SUP	Fri, Dec 18, 1998	25.13	25.25	25.06	25.13
1655	NYSE	SUP	Thu, Dec 17, 1998	25.06	25.81	25.06	25.06
1654	NYSE	SUP	Wed, Dec 16, 1998	25.19	25.25	25.00	25.13
1653	NYSE	SUP	Tue, Dec 15, 1998	25.13	25.13	25.00	25.06
1652	NYSE	SUP	Mon, Dec 14, 1998	25.31	25.31	25.00	25.13
1651	NYSE	SUP	Fri, Dec 11, 1998	25.69	25.75	25.50	25.56
1650	NYSE	SUP	Thu, Dec 10, 1998	26.00	26.13	25.56	25.56
1649	NYSE	SUP	Wed, Dec 9, 1998	25.63	26.00	25.44	25.88
1648	NYSE	SUP	Tue, Dec 8, 1998	25.38	26.63	25.38	25.69
1647	NYSE	SUP	Mon, Dec 7, 1998	25.38	25.38	25.00	25.38
1646	NYSE	SUP	Fri, Dec 4, 1998	24.69	25.50	24.63	25.50
1645	NYSE	SUP	Thu, Dec 3, 1998	26.00	26.19	24.69	24.69
1644	NYSE	SUP	Wed, Dec 2, 1998	26.13	26.16	25.94	26.00
1643	NYSE	SUP	Tue, Dec 1, 1998	26.13	26.13	25.75	26.06
1642	NYSE	SUP	Mon, Nov 30, 1998	26.88	26.88	25.94	26.00
1641	NYSE	SUP	Fri, Nov 27, 1998	26.94	26.94	26.75	26.88
1640	NYSE	SUP	Wed, Nov 25, 1998	27.13	27.13	26.94	26.94
1639	NYSE	SUP	Tue, Nov 24, 1998	27.38	27.56	27.00	27.13
1638	NYSE	SUP	Mon, Nov 23, 1998	27.44	27.56	27.25	27.38
1637	NYSE	SUP	Fri, Nov 20, 1998	27.50	27.75	27.50	27.50
1636	NYSE	SUP	Thu, Nov 19, 1998	27.94	27.94	27.38	27.63
1635	NYSE	SUP	Wed, Nov 18, 1998	27.31	27.94	27.31	27.94
1634	NYSE	SUP	Tue, Nov 17, 1998	26.75	27.31	26.63	27.31
1633	NYSE	SUP	Mon, Nov 16, 1998	26.81	26.94	26.63	26.75
1632	NYSE	SUP	Fri, Nov 13, 1998	27.31	27.50	26.88	26.88
1631	NYSE	SUP	Thu, Nov 12, 1998	27.81	28.06	27.38	27.38
1630	NYSE	SUP	Wed, Nov 11, 1998	27.44	27.88	27.44	27.88
1629	NYSE	SUP	Tue, Nov 10, 1998	26.88	27.50	26.75	27.44
1628	NYSE	SUP	Mon, Nov 9, 1998	27.13	27.31	26.75	27.00
1627	NYSE	SUP	Fri, Nov 6, 1998	27.63	27.75	27.31	27.31
1626	NYSE	SUP	Thu, Nov 5, 1998	27.13	27.81	27.00	27.50
1625	NYSE	SUP	Wed, Nov 4, 1998	27.13	27.19	27.06	27.13
1624	NYSE	SUP	Tue, Nov 3, 1998	27.63	27.63	27.19	27.25
1623	NYSE	SUP	Mon, Nov 2, 1998	26.25	27.75	26.25	27.56
1622	NYSE	SUP	Fri, Oct 30, 1998	27.19	27.44	26.19	26.19
1621	NYSE	SUP	Thu, Oct 29, 1998	26.81	27.44	26.81	27.31
1620	NYSE	SUP	Wed, Oct 28, 1998	26.56	27.13	26.56	26.94
1619	NYSE	SUP	Tue, Oct 27, 1998	25.88	26.75	25.81	26.75
1618	NYSE	SUP	Mon, Oct 26, 1998	25.00	25.63	25.00	25.63
1617	NYSE	SUP	Fri, Oct 23, 1998	25.69	25.69	25.19	25.19
1616	NYSE	SUP	Thu, Oct 22, 1998	24.75	26.38	24.63	25.81
1615	NYSE	SUP	Wed, Oct 21, 1998	24.25	24.88	24.25	24.69
1614	NYSE	SUP	Tue, Oct 20, 1998	24.06	24.44	24.06	24.25
1613	NYSE	SUP	Mon, Oct 19, 1998	24.00	24.63	24.00	24.06
1612	NYSE	SUP	Fri, Oct 16, 1998	23.13	24.06	23.13	24.06
1611	NYSE	SUP	Thu, Oct 15, 1998	22.88	23.19	22.56	23.19
1610	NYSE	SUP	Wed, Oct 14, 1998	22.31	23.00	22.31	23.00
1609	NYSE	SUP	Tue, Oct 13, 1998	22.31	22.38	21.75	22.38
1608	NYSE	SUP	Mon, Oct 12, 1998	21.81	22.25	21.81	22.25
1607	NYSE	SUP	Fri, Oct 9, 1998	20.94	21.75	20.94	21.69
1606	NYSE	SUP	Thu, Oct 8, 1998	21.94	21.94	20.75	20.81
1605	NYSE	SUP	Wed, Oct 7, 1998	22.13	22.31	21.94	22.31
1604	NYSE	SUP	Tue, Oct 6, 1998	22.19	22.31	21.81	22.00
1603	NYSE	SUP	Mon, Oct 5, 1998	22.81	22.81	21.75	21.94
1602	NYSE	SUP	Fri, Oct 2, 1998	22.56	22.94	22.31	22.88
1601	NYSE	SUP	Thu, Oct 1, 1998	22.88	23.00	22.69	22.69
1600	NYSE	SUP	Wed, Sep 30, 1998	23.00	23.00	22.81	22.88
1599	NYSE	SUP	Tue, Sep 29, 1998	23.38	23.38	23.13	23.13
1598	NYSE	SUP	Mon, Sep 28, 1998	22.56	23.44	22.56	23.38
1597	NYSE	SUP	Fri, Sep 25, 1998	22.25	22.81	22.13	22.63
1596	NYSE	SUP	Thu, Sep 24, 1998	21.69	22.75	21.69	22.44
1595	NYSE	SUP	Wed, Sep 23, 1998	21.19	21.94	20.94	21.94
1594	NYSE	SUP	Tue, Sep 22, 1998	21.88	21.88	20.88	21.25
1593	NYSE	SUP	Mon, Sep 21, 1998	22.25	22.31	21.81	21.88
1592	NYSE	SUP	Fri, Sep 18, 1998	22.63	22.69	22.31	22.44
1591	NYSE	SUP	Thu, Sep 17, 1998	22.06	22.19	21.69	22.00
1590	NYSE	SUP	Wed, Sep 16, 1998	22.50	22.50	22.06	22.25
1589	NYSE	SUP	Tue, Sep 15, 1998	22.81	22.81	22.50	22.50
1588	NYSE	SUP	Mon, Sep 14, 1998	22.13	23.31	22.13	22.94
1587	NYSE	SUP	Fri, Sep 11, 1998	21.69	22.38	21.69	22.25
1586	NYSE	SUP	Thu, Sep 10, 1998	21.50	21.69	21.13	21.69
1585	NYSE	SUP	Wed, Sep 9, 1998	21.75	21.75	21.31	21.75
1584	NYSE	SUP	Tue, Sep 8, 1998	20.56	21.88	20.56	21.63
1583	NYSE	SUP	Fri, Sep 4, 1998	20.63	21.00	20.06	20.19
1582	NYSE	SUP	Thu, Sep 3, 1998	21.13	21.13	20.63	20.63
1581	NYSE	SUP	Wed, Sep 2, 1998	20.94	21.31	20.75	21.13
1580	NYSE	SUP	Tue, Sep 1, 1998	21.00	21.56	20.94	20.94
1579	NYSE	SUP	Mon, Aug 31, 1998	22.56	22.56	20.81	20.88
1578	NYSE	SUP	Fri, Aug 28, 1998	22.63	22.88	22.50	22.56
1577	NYSE	SUP	Thu, Aug 27, 1998	22.63	22.88	22.56	22.63
1576	NYSE	SUP	Wed, Aug 26, 1998	23.56	23.56	22.81	22.88
1575	NYSE	SUP	Tue, Aug 25, 1998	24.25	24.44	23.69	23.69
1574	NYSE	SUP	Mon, Aug 24, 1998	24.38	24.63	24.13	24.13
1573	NYSE	SUP	Fri, Aug 21, 1998	24.19	24.25	23.69	24.13
1572	NYSE	SUP	Thu, Aug 20, 1998	25.00	25.00	24.25	24.31
1571	NYSE	SUP	Wed, Aug 19, 1998	25.31	25.31	24.75	24.88
1570	NYSE	SUP	Tue, Aug 18, 1998	24.50	24.94	24.25	24.94
1569	NYSE	SUP	Mon, Aug 17, 1998	24.88	25.06	24.25	24.38
1568	NYSE	SUP	Fri, Aug 14, 1998	26.00	26.00	25.06	25.06
1567	NYSE	SUP	Thu, Aug 13, 1998	25.94	26.00	25.75	25.88
1566	NYSE	SUP	Wed, Aug 12, 1998	25.19	25.94	25.19	25.88
1565	NYSE	SUP	Tue, Aug 11, 1998	25.56	25.56	24.75	24.94
1564	NYSE	SUP	Mon, Aug 10, 1998	26.13	26.13	25.25	25.75
1563	NYSE	SUP	Fri, Aug 7, 1998	25.69	26.56	25.69	26.50
1562	NYSE	SUP	Thu, Aug 6, 1998	24.81	25.69	24.75	25.56
1561	NYSE	SUP	Wed, Aug 5, 1998	25.38	25.38	24.63	24.88
1560	NYSE	SUP	Tue, Aug 4, 1998	25.19	25.44	25.13	25.19
1559	NYSE	SUP	Mon, Aug 3, 1998	25.94	25.94	25.06	25.13
1558	NYSE	SUP	Fri, Jul 31, 1998	26.38	26.69	25.88	26.06
1557	NYSE	SUP	Thu, Jul 30, 1998	25.88	26.50	25.81	26.50
1556	NYSE	SUP	Wed, Jul 29, 1998	26.19	26.25	25.88	25.94
1555	NYSE	SUP	Tue, Jul 28, 1998	25.06	26.25	24.88	26.25
1554	NYSE	SUP	Mon, Jul 27, 1998	25.25	25.25	24.25	25.06
1553	NYSE	SUP	Fri, Jul 24, 1998	25.50	25.69	25.13	25.44
1552	NYSE	SUP	Thu, Jul 23, 1998	25.81	25.81	25.44	25.44
1551	NYSE	SUP	Wed, Jul 22, 1998	26.00	26.13	25.69	25.94
1550	NYSE	SUP	Tue, Jul 21, 1998	26.56	26.69	26.06	26.25
1549	NYSE	SUP	Mon, Jul 20, 1998	27.25	27.56	27.19	27.19
1548	NYSE	SUP	Fri, Jul 17, 1998	27.31	27.69	27.31	27.50
1547	NYSE	SUP	Thu, Jul 16, 1998	27.69	27.69	26.88	27.06
1546	NYSE	SUP	Wed, Jul 15, 1998	27.63	27.69	27.25	27.69
1545	NYSE	SUP	Tue, Jul 14, 1998	27.63	27.81	27.38	27.38
1544	NYSE	SUP	Mon, Jul 13, 1998	27.75	27.81	27.56	27.56
1543	NYSE	SUP	Fri, Jul 10, 1998	27.00	27.50	27.00	27.38
1542	NYSE	SUP	Thu, Jul 9, 1998	27.00	27.19	26.94	26.94
1541	NYSE	SUP	Wed, Jul 8, 1998	27.06	27.38	26.94	27.00
1540	NYSE	SUP	Tue, Jul 7, 1998	27.69	27.69	26.69	27.00
1539	NYSE	SUP	Mon, Jul 6, 1998	27.56	28.00	27.56	27.69
1538	NYSE	SUP	Thu, Jul 2, 1998	27.94	27.94	27.50	27.63
1537	NYSE	SUP	Wed, Jul 1, 1998	28.38	28.50	27.75	27.94
1536	NYSE	SUP	Tue, Jun 30, 1998	28.50	28.56	27.88	28.19
1535	NYSE	SUP	Mon, Jun 29, 1998	28.00	28.59	28.00	28.38
1534	NYSE	SUP	Fri, Jun 26, 1998	27.94	28.19	27.81	28.13
1533	NYSE	SUP	Thu, Jun 25, 1998	27.69	28.19	27.63	27.69
1532	NYSE	SUP	Wed, Jun 24, 1998	27.25	27.81	27.25	27.75
1531	NYSE	SUP	Tue, Jun 23, 1998	27.56	27.75	27.25	27.31
1530	NYSE	SUP	Mon, Jun 22, 1998	26.94	27.31	26.81	27.13
1529	NYSE	SUP	Fri, Jun 19, 1998	26.88	27.00	26.69	26.94
1528	NYSE	SUP	Thu, Jun 18, 1998	27.31	27.31	26.69	26.94
1527	NYSE	SUP	Wed, Jun 17, 1998	27.25	27.63	27.25	27.44
1526	NYSE	SUP	Tue, Jun 16, 1998	26.38	27.25	26.38	27.25
1525	NYSE	SUP	Mon, Jun 15, 1998	26.81	27.00	26.25	26.31
1524	NYSE	SUP	Fri, Jun 12, 1998	27.13	27.19	26.69	27.13
1523	NYSE	SUP	Thu, Jun 11, 1998	28.31	28.38	27.25	27.25
1522	NYSE	SUP	Wed, Jun 10, 1998	29.13	29.13	28.31	28.31
1521	NYSE	SUP	Tue, Jun 9, 1998	29.63	29.75	29.31	29.63
1520	NYSE	SUP	Mon, Jun 8, 1998	29.69	29.81	29.50	29.63
1519	NYSE	SUP	Fri, Jun 5, 1998	29.38	29.81	29.31	29.56
1518	NYSE	SUP	Thu, Jun 4, 1998	29.38	29.56	29.25	29.31
1517	NYSE	SUP	Wed, Jun 3, 1998	29.19	29.44	29.19	29.19
1516	NYSE	SUP	Tue, Jun 2, 1998	29.00	29.31	29.00	29.00
1515	NYSE	SUP	Mon, Jun 1, 1998	29.13	29.13	28.63	28.81
1514	NYSE	SUP	Fri, May 29, 1998	29.44	29.50	29.13	29.13
1513	NYSE	SUP	Thu, May 28, 1998	29.13	29.63	28.94	29.44
1512	NYSE	SUP	Wed, May 27, 1998	29.69	29.69	28.75	29.25
1511	NYSE	SUP	Tue, May 26, 1998	30.00	30.31	29.63	29.81
1510	NYSE	SUP	Fri, May 22, 1998	30.38	30.50	29.81	29.94
1509	NYSE	SUP	Thu, May 21, 1998	30.56	30.56	30.25	30.44
1508	NYSE	SUP	Wed, May 20, 1998	30.81	30.81	30.50	30.56
1507	NYSE	SUP	Tue, May 19, 1998	30.00	30.94	30.00	30.81
1506	NYSE	SUP	Mon, May 18, 1998	30.63	30.75	29.88	30.00
1505	NYSE	SUP	Fri, May 15, 1998	31.13	31.13	30.63	30.88
1504	NYSE	SUP	Thu, May 14, 1998	31.19	31.38	31.00	31.19
1503	NYSE	SUP	Wed, May 13, 1998	31.19	31.31	30.94	31.25
1502	NYSE	SUP	Tue, May 12, 1998	30.25	31.38	30.25	31.19
1501	NYSE	SUP	Mon, May 11, 1998	30.75	31.38	30.06	30.13
1500	NYSE	SUP	Fri, May 8, 1998	30.56	31.00	30.56	30.88
1499	NYSE	SUP	Thu, May 7, 1998	31.25	31.38	30.50	30.50
1498	NYSE	SUP	Wed, May 6, 1998	31.75	31.75	31.25	31.50
1497	NYSE	SUP	Tue, May 5, 1998	32.31	32.31	31.69	31.75
1496	NYSE	SUP	Mon, May 4, 1998	32.13	32.50	32.13	32.31
1495	NYSE	SUP	Fri, May 1, 1998	32.13	32.63	31.88	32.38
1494	NYSE	SUP	Thu, Apr 30, 1998	33.13	33.13	32.06	32.13
1493	NYSE	SUP	Wed, Apr 29, 1998	32.56	33.19	32.00	33.13
1492	NYSE	SUP	Tue, Apr 28, 1998	31.88	33.50	31.88	32.63
1491	NYSE	SUP	Mon, Apr 27, 1998	33.25	33.25	30.88	31.38
1490	NYSE	SUP	Fri, Apr 24, 1998	33.38	33.81	33.25	33.50
1489	NYSE	SUP	Thu, Apr 23, 1998	33.19	33.19	32.94	33.13
1488	NYSE	SUP	Wed, Apr 22, 1998	32.75	33.56	32.75	33.19
1487	NYSE	SUP	Tue, Apr 21, 1998	32.75	33.00	32.63	32.81
1486	NYSE	SUP	Mon, Apr 20, 1998	32.13	32.88	32.00	32.88
1485	NYSE	SUP	Fri, Apr 17, 1998	32.00	32.44	32.00	32.19
1484	NYSE	SUP	Thu, Apr 16, 1998	32.25	32.50	32.00	32.00
1483	NYSE	SUP	Wed, Apr 15, 1998	32.00	32.44	31.75	32.25
1482	NYSE	SUP	Tue, Apr 14, 1998	31.63	31.94	31.63	31.75
1481	NYSE	SUP	Mon, Apr 13, 1998	31.88	31.94	31.63	31.63
1480	NYSE	SUP	Thu, Apr 9, 1998	31.38	31.81	31.31	31.75
1479	NYSE	SUP	Wed, Apr 8, 1998	30.94	31.38	30.94	31.38
1478	NYSE	SUP	Tue, Apr 7, 1998	31.63	31.69	30.88	31.00
1477	NYSE	SUP	Mon, Apr 6, 1998	31.75	32.13	31.50	32.00
1476	NYSE	SUP	Fri, Apr 3, 1998	32.19	32.31	32.06	32.06
1475	NYSE	SUP	Thu, Apr 2, 1998	32.81	32.81	32.00	32.19
1474	NYSE	SUP	Wed, Apr 1, 1998	33.19	33.63	32.69	32.81
1473	NYSE	SUP	Tue, Mar 31, 1998	32.06	33.88	32.06	33.19
1472	NYSE	SUP	Mon, Mar 30, 1998	31.63	32.06	31.63	32.06
1471	NYSE	SUP	Fri, Mar 27, 1998	31.75	31.94	31.75	31.88
1470	NYSE	SUP	Thu, Mar 26, 1998	31.94	32.06	31.50	31.81
1469	NYSE	SUP	Wed, Mar 25, 1998	30.94	32.06	30.94	32.06
1468	NYSE	SUP	Tue, Mar 24, 1998	31.00	31.25	30.81	30.94
1467	NYSE	SUP	Mon, Mar 23, 1998	31.56	31.56	31.00	31.00
1466	NYSE	SUP	Fri, Mar 20, 1998	31.81	32.44	31.69	31.81
1465	NYSE	SUP	Thu, Mar 19, 1998	31.31	31.94	31.13	31.81
1464	NYSE	SUP	Wed, Mar 18, 1998	30.75	31.44	30.63	31.31
1463	NYSE	SUP	Tue, Mar 17, 1998	31.25	31.31	31.00	31.13
1462	NYSE	SUP	Mon, Mar 16, 1998	31.44	31.44	30.88	31.25
1461	NYSE	SUP	Fri, Mar 13, 1998	31.81	32.00	31.38	31.38
1460	NYSE	SUP	Thu, Mar 12, 1998	32.25	32.38	31.50	31.81
1459	NYSE	SUP	Wed, Mar 11, 1998	32.06	32.44	32.06	32.25
1458	NYSE	SUP	Tue, Mar 10, 1998	31.56	32.13	31.56	31.81
1457	NYSE	SUP	Mon, Mar 9, 1998	32.19	32.25	31.38	31.56
1456	NYSE	SUP	Fri, Mar 6, 1998	31.75	32.50	31.75	32.31
1455	NYSE	SUP	Thu, Mar 5, 1998	32.25	32.25	31.63	31.88
1454	NYSE	SUP	Wed, Mar 4, 1998	31.44	32.50	31.38	32.50
1453	NYSE	SUP	Tue, Mar 3, 1998	31.81	32.13	31.56	31.69
1452	NYSE	SUP	Mon, Mar 2, 1998	31.06	31.94	30.94	31.81
1451	NYSE	SUP	Fri, Feb 27, 1998	31.25	31.25	30.56	31.06
1450	NYSE	SUP	Thu, Feb 26, 1998	31.75	32.00	31.31	31.75
1449	NYSE	SUP	Wed, Feb 25, 1998	31.31	32.19	31.13	31.88
1448	NYSE	SUP	Tue, Feb 24, 1998	31.44	31.44	30.44	31.25
1447	NYSE	SUP	Mon, Feb 23, 1998	31.63	31.94	31.38	31.44
1446	NYSE	SUP	Fri, Feb 20, 1998	30.63	31.38	30.63	31.13
1445	NYSE	SUP	Thu, Feb 19, 1998	30.50	30.94	30.50	30.75
1444	NYSE	SUP	Wed, Feb 18, 1998	29.00	30.69	29.00	30.44
1443	NYSE	SUP	Tue, Feb 17, 1998	29.06	29.25	28.88	28.94
1442	NYSE	SUP	Fri, Feb 13, 1998	29.56	29.63	28.63	28.63
1441	NYSE	SUP	Thu, Feb 12, 1998	28.00	29.13	27.69	28.94
1440	NYSE	SUP	Wed, Feb 11, 1998	27.75	27.88	27.38	27.88
1439	NYSE	SUP	Tue, Feb 10, 1998	27.75	28.00	27.44	27.75
1438	NYSE	SUP	Mon, Feb 9, 1998	27.81	27.81	27.06	27.75
1437	NYSE	SUP	Fri, Feb 6, 1998	27.25	27.44	27.13	27.38
1436	NYSE	SUP	Thu, Feb 5, 1998	27.50	27.56	27.06	27.13
1435	NYSE	SUP	Wed, Feb 4, 1998	27.94	28.00	27.50	27.50
1434	NYSE	SUP	Tue, Feb 3, 1998	26.75	27.44	26.50	27.31
1433	NYSE	SUP	Mon, Feb 2, 1998	26.44	26.75	26.31	26.63
1432	NYSE	SUP	Fri, Jan 30, 1998	26.38	26.50	26.25	26.38
1431	NYSE	SUP	Thu, Jan 29, 1998	26.00	26.38	26.00	26.31
1430	NYSE	SUP	Wed, Jan 28, 1998	26.00	26.13	25.94	25.94
1429	NYSE	SUP	Tue, Jan 27, 1998	26.00	26.13	25.94	26.06
1428	NYSE	SUP	Mon, Jan 26, 1998	26.06	26.13	25.69	26.00
1427	NYSE	SUP	Fri, Jan 23, 1998	26.00	26.13	26.00	26.06
1426	NYSE	SUP	Thu, Jan 22, 1998	26.31	26.50	26.00	26.00
1425	NYSE	SUP	Wed, Jan 21, 1998	26.50	26.63	26.19	26.44
1424	NYSE	SUP	Tue, Jan 20, 1998	26.63	26.69	26.44	26.63
1423	NYSE	SUP	Fri, Jan 16, 1998	26.44	27.06	26.31	26.63
1422	NYSE	SUP	Thu, Jan 15, 1998	26.13	26.56	26.06	26.38
1421	NYSE	SUP	Wed, Jan 14, 1998	26.56	26.56	26.19	26.25
1420	NYSE	SUP	Tue, Jan 13, 1998	26.00	26.69	26.00	26.63
1419	NYSE	SUP	Mon, Jan 12, 1998	26.13	26.19	25.88	25.88
1418	NYSE	SUP	Fri, Jan 9, 1998	26.56	26.81	26.38	26.38
1417	NYSE	SUP	Thu, Jan 8, 1998	27.38	27.38	26.56	26.56
1416	NYSE	SUP	Wed, Jan 7, 1998	27.56	27.63	27.13	27.50
1415	NYSE	SUP	Tue, Jan 6, 1998	27.75	27.75	27.44	27.63
1414	NYSE	SUP	Mon, Jan 5, 1998	27.31	27.75	27.31	27.75
1413	NYSE	SUP	Fri, Jan 2, 1998	26.56	27.25	26.19	27.25
1412	NYSE	SUP	Wed, Dec 31, 1997	26.88	27.06	26.81	26.81
1411	NYSE	SUP	Tue, Dec 30, 1997	26.31	26.94	26.31	26.94
1410	NYSE	SUP	Mon, Dec 29, 1997	25.88	26.38	25.88	26.25
1409	NYSE	SUP	Fri, Dec 26, 1997	25.75	26.00	25.69	26.00
1408	NYSE	SUP	Wed, Dec 24, 1997	26.25	26.25	25.81	25.94
1407	NYSE	SUP	Tue, Dec 23, 1997	26.25	26.75	26.25	26.31
1406	NYSE	SUP	Mon, Dec 22, 1997	26.44	26.69	26.38	26.44
1405	NYSE	SUP	Fri, Dec 19, 1997	26.50	27.00	26.44	26.50
1404	NYSE	SUP	Thu, Dec 18, 1997	27.31	27.31	27.00	27.06
1403	NYSE	SUP	Wed, Dec 17, 1997	27.19	27.25	26.88	27.25
1402	NYSE	SUP	Tue, Dec 16, 1997	26.50	27.19	26.50	27.19
1401	NYSE	SUP	Mon, Dec 15, 1997	26.75	26.75	26.31	26.44
1400	NYSE	SUP	Fri, Dec 12, 1997	26.69	26.75	26.50	26.75
1399	NYSE	SUP	Thu, Dec 11, 1997	26.94	26.94	26.19	26.69
1398	NYSE	SUP	Wed, Dec 10, 1997	27.19	27.31	26.94	27.06
1397	NYSE	SUP	Tue, Dec 9, 1997	27.00	27.38	27.00	27.25
1396	NYSE	SUP	Mon, Dec 8, 1997	26.69	27.25	26.63	27.25
1395	NYSE	SUP	Fri, Dec 5, 1997	27.19	27.38	26.88	26.94
1394	NYSE	SUP	Thu, Dec 4, 1997	26.88	27.38	26.44	27.25
1393	NYSE	SUP	Wed, Dec 3, 1997	26.69	27.00	26.13	26.94
1392	NYSE	SUP	Tue, Dec 2, 1997	26.75	26.88	26.44	26.50
1391	NYSE	SUP	Mon, Dec 1, 1997	25.94	26.75	25.94	26.69
1390	NYSE	SUP	Fri, Nov 28, 1997	25.94	26.25	25.88	26.00
1389	NYSE	SUP	Wed, Nov 26, 1997	26.00	26.19	25.69	25.94
1388	NYSE	SUP	Tue, Nov 25, 1997	26.38	26.50	25.69	26.06
1387	NYSE	SUP	Mon, Nov 24, 1997	26.75	27.00	26.13	26.31
1386	NYSE	SUP	Fri, Nov 21, 1997	26.75	26.88	26.50	26.63
1385	NYSE	SUP	Thu, Nov 20, 1997	26.38	26.94	26.38	26.75
1384	NYSE	SUP	Wed, Nov 19, 1997	26.50	26.56	26.25	26.38
1383	NYSE	SUP	Tue, Nov 18, 1997	26.69	26.75	26.50	26.50
1382	NYSE	SUP	Mon, Nov 17, 1997	26.38	27.13	26.25	26.69
1381	NYSE	SUP	Fri, Nov 14, 1997	26.25	26.50	26.19	26.50
1380	NYSE	SUP	Thu, Nov 13, 1997	26.19	26.44	26.19	26.44
1379	NYSE	SUP	Wed, Nov 12, 1997	26.50	26.81	26.25	26.25
1378	NYSE	SUP	Tue, Nov 11, 1997	26.44	26.63	26.38	26.63
1377	NYSE	SUP	Mon, Nov 10, 1997	26.44	26.81	26.44	26.56
1376	NYSE	SUP	Fri, Nov 7, 1997	26.44	26.44	25.88	26.19
1375	NYSE	SUP	Thu, Nov 6, 1997	26.81	27.13	26.75	26.81
1374	NYSE	SUP	Wed, Nov 5, 1997	27.06	27.06	26.38	26.69
1373	NYSE	SUP	Tue, Nov 4, 1997	26.75	27.13	26.75	26.88
1372	NYSE	SUP	Mon, Nov 3, 1997	26.75	27.44	26.56	26.75
1371	NYSE	SUP	Fri, Oct 31, 1997	26.44	26.75	26.38	26.69
1370	NYSE	SUP	Thu, Oct 30, 1997	26.63	26.88	26.31	26.44
1369	NYSE	SUP	Wed, Oct 29, 1997	26.38	26.81	26.25	26.75
1368	NYSE	SUP	Tue, Oct 28, 1997	24.75	26.25	24.38	26.00
1367	NYSE	SUP	Mon, Oct 27, 1997	26.94	27.00	25.00	25.00
1366	NYSE	SUP	Fri, Oct 24, 1997	26.56	27.38	26.56	27.13
1365	NYSE	SUP	Thu, Oct 23, 1997	27.44	27.44	26.19	26.31
1364	NYSE	SUP	Wed, Oct 22, 1997	27.31	27.88	27.25	27.38
1363	NYSE	SUP	Tue, Oct 21, 1997	27.19	27.94	27.13	27.38
1362	NYSE	SUP	Mon, Oct 20, 1997	27.06	27.50	26.75	27.19
1361	NYSE	SUP	Fri, Oct 17, 1997	27.94	28.00	26.44	26.94
1360	NYSE	SUP	Thu, Oct 16, 1997	28.19	28.50	27.69	27.94
1359	NYSE	SUP	Wed, Oct 15, 1997	27.50	28.13	27.25	28.06
1358	NYSE	SUP	Tue, Oct 14, 1997	28.50	28.50	27.69	27.75
1357	NYSE	SUP	Mon, Oct 13, 1997	28.00	28.50	27.63	28.50
1356	NYSE	SUP	Fri, Oct 10, 1997	28.00	28.00	27.81	28.00
1355	NYSE	SUP	Thu, Oct 9, 1997	28.00	28.06	27.75	28.00
1354	NYSE	SUP	Wed, Oct 8, 1997	28.25	28.50	28.00	28.00
1353	NYSE	SUP	Tue, Oct 7, 1997	28.50	28.75	28.31	28.38
1352	NYSE	SUP	Mon, Oct 6, 1997	28.06	28.63	27.94	28.50
1351	NYSE	SUP	Fri, Oct 3, 1997	28.19	28.38	27.81	27.81
1350	NYSE	SUP	Thu, Oct 2, 1997	28.00	28.19	27.88	28.00
1349	NYSE	SUP	Wed, Oct 1, 1997	27.94	28.13	27.94	27.94
1348	NYSE	SUP	Tue, Sep 30, 1997	28.13	28.13	27.50	27.75
1347	NYSE	SUP	Mon, Sep 29, 1997	27.00	27.81	26.88	27.81
1346	NYSE	SUP	Fri, Sep 26, 1997	27.25	27.56	26.94	27.13
1345	NYSE	SUP	Thu, Sep 25, 1997	27.31	27.50	27.13	27.25
1344	NYSE	SUP	Wed, Sep 24, 1997	27.38	27.88	27.25	27.50
1343	NYSE	SUP	Tue, Sep 23, 1997	27.88	28.00	27.25	27.44
1342	NYSE	SUP	Mon, Sep 22, 1997	27.94	27.94	27.75	27.88
1341	NYSE	SUP	Fri, Sep 19, 1997	27.81	28.00	27.75	27.88
1340	NYSE	SUP	Thu, Sep 18, 1997	28.44	28.50	27.75	27.88
1339	NYSE	SUP	Wed, Sep 17, 1997	28.63	28.75	28.25	28.44
1338	NYSE	SUP	Tue, Sep 16, 1997	28.94	29.00	28.56	28.56
1337	NYSE	SUP	Mon, Sep 15, 1997	29.00	29.13	28.81	28.88
1336	NYSE	SUP	Fri, Sep 12, 1997	28.56	29.00	28.50	29.00
1335	NYSE	SUP	Thu, Sep 11, 1997	29.19	29.19	28.19	28.44
1334	NYSE	SUP	Wed, Sep 10, 1997	29.44	29.50	29.13	29.19
1333	NYSE	SUP	Tue, Sep 9, 1997	28.56	29.44	28.56	29.38
1332	NYSE	SUP	Mon, Sep 8, 1997	28.88	28.88	28.63	28.69
1331	NYSE	SUP	Fri, Sep 5, 1997	29.06	29.06	28.44	28.75
1330	NYSE	SUP	Thu, Sep 4, 1997	27.94	29.44	27.75	28.75
1329	NYSE	SUP	Wed, Sep 3, 1997	28.06	28.25	27.81	27.81
1328	NYSE	SUP	Tue, Sep 2, 1997	27.31	28.25	27.31	27.88
1327	NYSE	SUP	Fri, Aug 29, 1997	27.56	27.56	27.00	27.25
1326	NYSE	SUP	Thu, Aug 28, 1997	27.88	28.13	27.75	27.81
1325	NYSE	SUP	Wed, Aug 27, 1997	28.00	28.13	27.63	28.00
1324	NYSE	SUP	Tue, Aug 26, 1997	27.69	28.13	27.63	28.00
1323	NYSE	SUP	Mon, Aug 25, 1997	27.56	27.69	27.50	27.63
1322	NYSE	SUP	Fri, Aug 22, 1997	26.88	27.50	26.81	27.50
1321	NYSE	SUP	Thu, Aug 21, 1997	27.75	27.75	27.13	27.25
1320	NYSE	SUP	Wed, Aug 20, 1997	27.00	27.69	27.00	27.69
1319	NYSE	SUP	Tue, Aug 19, 1997	27.19	27.25	26.94	27.13
1318	NYSE	SUP	Mon, Aug 18, 1997	27.00	27.00	26.88	27.00
1317	NYSE	SUP	Fri, Aug 15, 1997	27.56	27.56	26.88	26.88
1316	NYSE	SUP	Thu, Aug 14, 1997	27.44	27.63	27.38	27.63
1315	NYSE	SUP	Wed, Aug 13, 1997	27.63	27.63	27.13	27.44
1314	NYSE	SUP	Tue, Aug 12, 1997	27.88	28.00	27.81	27.81
1313	NYSE	SUP	Mon, Aug 11, 1997	28.06	28.06	27.69	27.81
1312	NYSE	SUP	Fri, Aug 8, 1997	28.13	28.13	27.50	28.00
1311	NYSE	SUP	Thu, Aug 7, 1997	27.94	28.38	27.94	28.25
1310	NYSE	SUP	Wed, Aug 6, 1997	27.31	27.94	27.31	27.81
1309	NYSE	SUP	Tue, Aug 5, 1997	27.44	27.44	27.00	27.31
1308	NYSE	SUP	Mon, Aug 4, 1997	27.13	27.56	26.94	27.31
1307	NYSE	SUP	Fri, Aug 1, 1997	27.25	27.31	26.69	27.00
1306	NYSE	SUP	Thu, Jul 31, 1997	27.13	27.25	26.75	27.13
1305	NYSE	SUP	Wed, Jul 30, 1997	27.13	27.25	27.00	27.13
1304	NYSE	SUP	Tue, Jul 29, 1997	27.06	27.25	26.50	27.00
1303	NYSE	SUP	Mon, Jul 28, 1997	26.56	27.13	26.56	27.00
1302	NYSE	SUP	Fri, Jul 25, 1997	26.81	27.25	26.56	26.56
1301	NYSE	SUP	Thu, Jul 24, 1997	27.13	27.44	26.75	27.06
1300	NYSE	SUP	Wed, Jul 23, 1997	26.94	27.13	26.81	27.00
1299	NYSE	SUP	Tue, Jul 22, 1997	26.31	26.88	26.31	26.81
1298	NYSE	SUP	Mon, Jul 21, 1997	26.06	26.38	25.50	26.31
1297	NYSE	SUP	Fri, Jul 18, 1997	26.50	26.56	26.25	26.31
1296	NYSE	SUP	Thu, Jul 17, 1997	26.63	27.00	26.31	26.50
1295	NYSE	SUP	Wed, Jul 16, 1997	26.56	26.94	26.31	26.63
1294	NYSE	SUP	Tue, Jul 15, 1997	26.06	26.56	25.75	26.56
1293	NYSE	SUP	Mon, Jul 14, 1997	26.13	26.50	25.88	26.06
1292	NYSE	SUP	Fri, Jul 11, 1997	26.19	26.25	26.00	26.00
1291	NYSE	SUP	Thu, Jul 10, 1997	26.00	26.13	25.44	25.81
1290	NYSE	SUP	Wed, Jul 9, 1997	26.38	26.44	25.63	25.88
1289	NYSE	SUP	Tue, Jul 8, 1997	26.50	26.75	26.25	26.31
1288	NYSE	SUP	Mon, Jul 7, 1997	26.25	26.44	26.25	26.38
1287	NYSE	SUP	Thu, Jul 3, 1997	26.50	26.75	26.00	26.13
1286	NYSE	SUP	Wed, Jul 2, 1997	26.13	26.56	26.00	26.50
1285	NYSE	SUP	Tue, Jul 1, 1997	26.25	26.50	25.63	25.94
1284	NYSE	SUP	Mon, Jun 30, 1997	26.25	26.94	26.19	26.50
1283	NYSE	SUP	Fri, Jun 27, 1997	25.69	26.00	25.69	26.00
1282	NYSE	SUP	Thu, Jun 26, 1997	26.25	26.38	25.63	25.69
1281	NYSE	SUP	Wed, Jun 25, 1997	25.88	26.50	25.88	26.06
1280	NYSE	SUP	Tue, Jun 24, 1997	26.38	26.50	26.25	26.50
1279	NYSE	SUP	Mon, Jun 23, 1997	26.50	26.50	26.25	26.38
1278	NYSE	SUP	Fri, Jun 20, 1997	26.38	26.75	26.38	26.50
1277	NYSE	SUP	Thu, Jun 19, 1997	26.38	27.25	26.38	27.13
1276	NYSE	SUP	Wed, Jun 18, 1997	26.50	26.75	26.38	26.63
1275	NYSE	SUP	Tue, Jun 17, 1997	26.88	26.88	26.50	26.88
1274	NYSE	SUP	Mon, Jun 16, 1997	26.88	27.00	26.63	26.88
1273	NYSE	SUP	Fri, Jun 13, 1997	27.00	27.38	27.00	27.13
1272	NYSE	SUP	Thu, Jun 12, 1997	27.25	27.63	26.75	26.88
1271	NYSE	SUP	Wed, Jun 11, 1997	26.75	27.38	26.63	27.13
1270	NYSE	SUP	Tue, Jun 10, 1997	26.25	27.13	26.13	27.00
1269	NYSE	SUP	Mon, Jun 9, 1997	26.00	26.13	25.88	26.13
1268	NYSE	SUP	Fri, Jun 6, 1997	25.88	26.00	25.63	26.00
1267	NYSE	SUP	Thu, Jun 5, 1997	25.63	25.88	25.63	25.75
1266	NYSE	SUP	Wed, Jun 4, 1997	25.63	25.88	25.50	25.63
1265	NYSE	SUP	Tue, Jun 3, 1997	25.88	25.88	25.50	25.63
1264	NYSE	SUP	Mon, Jun 2, 1997	25.75	25.88	25.38	25.50
1263	NYSE	SUP	Fri, May 30, 1997	25.63	25.88	25.38	25.50
1262	NYSE	SUP	Thu, May 29, 1997	25.63	25.88	25.50	25.75
1261	NYSE	SUP	Wed, May 28, 1997	25.75	25.75	25.50	25.63
1260	NYSE	SUP	Tue, May 27, 1997	25.88	26.13	25.50	25.75
1259	NYSE	SUP	Fri, May 23, 1997	25.38	26.00	25.38	26.00
1258	NYSE	SUP	Thu, May 22, 1997	25.13	25.38	25.13	25.25
1257	NYSE	SUP	Wed, May 21, 1997	25.38	25.50	25.25	25.25
1256	NYSE	SUP	Tue, May 20, 1997	25.25	25.38	25.25	25.25
1255	NYSE	SUP	Mon, May 19, 1997	25.63	25.75	25.25	25.38
1254	NYSE	SUP	Fri, May 16, 1997	25.25	25.88	25.13	25.50
1253	NYSE	SUP	Thu, May 15, 1997	25.13	25.25	25.13	25.13
1252	NYSE	SUP	Wed, May 14, 1997	25.88	26.00	25.13	25.13
1251	NYSE	SUP	Tue, May 13, 1997	25.25	25.88	25.00	25.25
1250	NYSE	SUP	Mon, May 12, 1997	24.00	25.00	23.88	24.88
1249	NYSE	SUP	Fri, May 9, 1997	23.75	23.88	23.50	23.63
1248	NYSE	SUP	Thu, May 8, 1997	23.50	23.88	23.50	23.63
1247	NYSE	SUP	Wed, May 7, 1997	23.50	23.75	23.50	23.63
1246	NYSE	SUP	Tue, May 6, 1997	23.75	23.75	23.50	23.63
1245	NYSE	SUP	Mon, May 5, 1997	23.63	23.88	23.63	23.75
1244	NYSE	SUP	Fri, May 2, 1997	23.63	23.75	23.50	23.63
1243	NYSE	SUP	Thu, May 1, 1997	23.50	24.13	23.50	23.63
1242	NYSE	SUP	Wed, Apr 30, 1997	22.88	24.00	22.75	23.75
1241	NYSE	SUP	Tue, Apr 29, 1997	23.00	23.25	23.00	23.13
1240	NYSE	SUP	Mon, Apr 28, 1997	23.13	23.38	23.00	23.25
1239	NYSE	SUP	Fri, Apr 25, 1997	22.63	23.13	22.50	23.13
1238	NYSE	SUP	Thu, Apr 24, 1997	23.00	23.13	22.63	22.88
1237	NYSE	SUP	Wed, Apr 23, 1997	23.38	23.38	22.75	23.00
1236	NYSE	SUP	Tue, Apr 22, 1997	23.50	23.50	23.13	23.25
1235	NYSE	SUP	Mon, Apr 21, 1997	23.38	23.50	23.13	23.25
1234	NYSE	SUP	Fri, Apr 18, 1997	23.00	23.50	22.63	23.50
1233	NYSE	SUP	Thu, Apr 17, 1997	23.13	23.25	23.00	23.00
1232	NYSE	SUP	Wed, Apr 16, 1997	23.00	23.50	22.75	23.25
1231	NYSE	SUP	Tue, Apr 15, 1997	22.75	23.25	22.75	23.00
1230	NYSE	SUP	Mon, Apr 14, 1997	22.50	22.75	22.38	22.63
1229	NYSE	SUP	Fri, Apr 11, 1997	23.00	23.00	22.75	22.75
1228	NYSE	SUP	Thu, Apr 10, 1997	23.25	23.38	23.13	23.25
1227	NYSE	SUP	Wed, Apr 9, 1997	23.50	23.63	23.13	23.38
1226	NYSE	SUP	Tue, Apr 8, 1997	23.13	23.63	23.13	23.63
1225	NYSE	SUP	Mon, Apr 7, 1997	22.88	23.13	22.88	23.13
1224	NYSE	SUP	Fri, Apr 4, 1997	22.75	23.00	22.75	23.00
1223	NYSE	SUP	Thu, Apr 3, 1997	22.75	23.25	22.75	22.88
1222	NYSE	SUP	Wed, Apr 2, 1997	22.88	22.88	22.75	22.75
1221	NYSE	SUP	Tue, Apr 1, 1997	22.63	23.00	22.63	22.75
1220	NYSE	SUP	Mon, Mar 31, 1997	23.38	23.50	22.63	22.63
1219	NYSE	SUP	Thu, Mar 27, 1997	23.63	23.63	23.38	23.50
1218	NYSE	SUP	Wed, Mar 26, 1997	23.75	23.75	23.50	23.63
1217	NYSE	SUP	Tue, Mar 25, 1997	23.63	23.75	23.50	23.63
1216	NYSE	SUP	Mon, Mar 24, 1997	23.88	24.00	23.38	23.38
1215	NYSE	SUP	Fri, Mar 21, 1997	24.00	24.00	23.63	23.75
1214	NYSE	SUP	Thu, Mar 20, 1997	23.75	24.00	23.75	23.88
1213	NYSE	SUP	Wed, Mar 19, 1997	23.75	24.00	23.75	23.75
1212	NYSE	SUP	Tue, Mar 18, 1997	24.00	24.13	23.75	23.75
1211	NYSE	SUP	Mon, Mar 17, 1997	24.25	24.38	24.00	24.00
1210	NYSE	SUP	Fri, Mar 14, 1997	23.88	24.38	23.75	24.38
1209	NYSE	SUP	Thu, Mar 13, 1997	23.63	23.88	23.63	23.75
1208	NYSE	SUP	Wed, Mar 12, 1997	23.88	23.88	23.63	23.88
1207	NYSE	SUP	Tue, Mar 11, 1997	24.13	24.25	23.50	24.00
1206	NYSE	SUP	Mon, Mar 10, 1997	23.75	24.13	23.63	24.00
1205	NYSE	SUP	Fri, Mar 7, 1997	24.38	24.38	24.25	24.38
1204	NYSE	SUP	Thu, Mar 6, 1997	23.88	24.25	23.88	24.13
1203	NYSE	SUP	Wed, Mar 5, 1997	24.50	24.63	23.75	23.75
1202	NYSE	SUP	Tue, Mar 4, 1997	24.75	25.00	24.63	24.63
1201	NYSE	SUP	Mon, Mar 3, 1997	24.88	24.88	24.50	24.75
1200	NYSE	SUP	Fri, Feb 28, 1997	24.00	24.25	23.75	24.00
1199	NYSE	SUP	Thu, Feb 27, 1997	25.00	25.13	24.25	24.25
1198	NYSE	SUP	Wed, Feb 26, 1997	24.50	25.00	24.38	25.00
1197	NYSE	SUP	Tue, Feb 25, 1997	24.38	24.75	24.25	24.63
1196	NYSE	SUP	Mon, Feb 24, 1997	24.88	24.88	24.25	24.25
1195	NYSE	SUP	Fri, Feb 21, 1997	24.63	25.00	24.63	24.75
1194	NYSE	SUP	Thu, Feb 20, 1997	24.88	24.88	24.63	24.63
1193	NYSE	SUP	Wed, Feb 19, 1997	24.38	24.88	23.75	24.63
1192	NYSE	SUP	Tue, Feb 18, 1997	24.50	24.75	23.75	24.63
1191	NYSE	SUP	Fri, Feb 14, 1997	25.13	25.25	24.75	25.00
1190	NYSE	SUP	Thu, Feb 13, 1997	24.63	25.38	24.63	25.38
1189	NYSE	SUP	Wed, Feb 12, 1997	25.00	25.25	24.88	24.88
1188	NYSE	SUP	Tue, Feb 11, 1997	25.25	25.25	24.88	24.88
1187	NYSE	SUP	Mon, Feb 10, 1997	25.00	25.25	25.00	25.25
1186	NYSE	SUP	Fri, Feb 7, 1997	24.63	25.13	24.50	25.13
1185	NYSE	SUP	Thu, Feb 6, 1997	24.50	24.63	24.25	24.63
1184	NYSE	SUP	Wed, Feb 5, 1997	24.50	24.75	24.38	24.63
1183	NYSE	SUP	Tue, Feb 4, 1997	24.75	24.75	24.00	24.50
1182	NYSE	SUP	Mon, Feb 3, 1997	23.50	24.75	23.38	24.75
1181	NYSE	SUP	Fri, Jan 31, 1997	23.00	23.63	23.00	23.50
1180	NYSE	SUP	Thu, Jan 30, 1997	22.50	23.13	22.50	23.00
1179	NYSE	SUP	Wed, Jan 29, 1997	23.00	23.25	22.50	22.50
1178	NYSE	SUP	Tue, Jan 28, 1997	23.13	23.38	22.88	22.88
1177	NYSE	SUP	Mon, Jan 27, 1997	22.38	23.00	22.38	22.88
1176	NYSE	SUP	Fri, Jan 24, 1997	22.38	22.50	22.25	22.50
1175	NYSE	SUP	Thu, Jan 23, 1997	22.75	22.75	22.13	22.50
1174	NYSE	SUP	Wed, Jan 22, 1997	22.75	22.75	22.50	22.75
1173	NYSE	SUP	Tue, Jan 21, 1997	22.75	23.13	22.63	22.75
1172	NYSE	SUP	Mon, Jan 20, 1997	22.75	23.13	22.75	22.88
1171	NYSE	SUP	Fri, Jan 17, 1997	22.75	22.88	22.63	22.75
1170	NYSE	SUP	Thu, Jan 16, 1997	22.88	23.00	22.75	22.75
1169	NYSE	SUP	Wed, Jan 15, 1997	23.00	23.00	22.75	22.88
1168	NYSE	SUP	Tue, Jan 14, 1997	22.88	23.13	22.88	23.00
1167	NYSE	SUP	Mon, Jan 13, 1997	23.00	23.00	22.88	22.88
1166	NYSE	SUP	Fri, Jan 10, 1997	23.00	23.13	22.88	23.00
1165	NYSE	SUP	Thu, Jan 9, 1997	23.13	23.13	22.88	23.13
1164	NYSE	SUP	Wed, Jan 8, 1997	23.00	23.00	22.75	23.00
1163	NYSE	SUP	Tue, Jan 7, 1997	22.75	23.00	22.75	22.88
1162	NYSE	SUP	Mon, Jan 6, 1997	22.88	23.13	22.75	23.00
1161	NYSE	SUP	Fri, Jan 3, 1997	22.88	23.00	22.75	22.88
1160	NYSE	SUP	Thu, Jan 2, 1997	23.13	23.13	22.88	22.88
1159	NYSE	SUP	Tue, Dec 31, 1996	22.75	23.25	22.63	23.13
1158	NYSE	SUP	Mon, Dec 30, 1996	23.00	23.25	22.75	22.88
1157	NYSE	SUP	Fri, Dec 27, 1996	22.75	23.25	22.75	23.13
1156	NYSE	SUP	Thu, Dec 26, 1996	22.88	22.88	22.63	22.75
1155	NYSE	SUP	Tue, Dec 24, 1996	22.88	23.00	22.63	22.88
1154	NYSE	SUP	Mon, Dec 23, 1996	22.88	23.00	22.63	22.88
1153	NYSE	SUP	Fri, Dec 20, 1996	23.13	23.13	21.63	22.88
1152	NYSE	SUP	Thu, Dec 19, 1996	23.00	23.00	22.63	22.75
1151	NYSE	SUP	Wed, Dec 18, 1996	22.88	23.00	22.88	23.00
1150	NYSE	SUP	Tue, Dec 17, 1996	22.88	23.25	22.88	23.13
1149	NYSE	SUP	Mon, Dec 16, 1996	23.50	23.63	22.75	22.75
1148	NYSE	SUP	Fri, Dec 13, 1996	23.63	23.75	23.25	23.75
1147	NYSE	SUP	Thu, Dec 12, 1996	24.00	24.13	23.63	23.75
1146	NYSE	SUP	Wed, Dec 11, 1996	24.00	24.25	23.75	24.13
1145	NYSE	SUP	Tue, Dec 10, 1996	24.25	24.38	24.00	24.25
1144	NYSE	SUP	Mon, Dec 9, 1996	23.63	24.38	23.63	24.13
1143	NYSE	SUP	Fri, Dec 6, 1996	24.13	24.25	23.63	23.88
1142	NYSE	SUP	Thu, Dec 5, 1996	23.50	24.63	23.38	24.38
1141	NYSE	SUP	Wed, Dec 4, 1996	24.38	24.50	23.75	23.75
1140	NYSE	SUP	Tue, Dec 3, 1996	25.00	25.00	24.38	24.38
1139	NYSE	SUP	Mon, Dec 2, 1996	25.13	25.25	25.00	25.00
1138	NYSE	SUP	Fri, Nov 29, 1996	25.13	25.25	25.00	25.00
1137	NYSE	SUP	Wed, Nov 27, 1996	25.50	25.50	25.25	25.25
1136	NYSE	SUP	Tue, Nov 26, 1996	25.75	26.00	25.63	25.63
1135	NYSE	SUP	Mon, Nov 25, 1996	25.25	26.00	25.13	25.75
1134	NYSE	SUP	Fri, Nov 22, 1996	25.63	25.63	25.13	25.25
1133	NYSE	SUP	Thu, Nov 21, 1996	25.63	25.75	25.25	25.25
1132	NYSE	SUP	Wed, Nov 20, 1996	25.75	25.88	25.63	25.63
1131	NYSE	SUP	Tue, Nov 19, 1996	25.88	26.00	25.63	25.75
1130	NYSE	SUP	Mon, Nov 18, 1996	26.00	26.00	25.88	25.88
1129	NYSE	SUP	Fri, Nov 15, 1996	25.25	26.13	25.25	25.88
1128	NYSE	SUP	Thu, Nov 14, 1996	25.63	25.75	25.38	25.63
1127	NYSE	SUP	Wed, Nov 13, 1996	25.13	25.38	25.13	25.38
1126	NYSE	SUP	Tue, Nov 12, 1996	25.00	25.25	24.75	25.13
1125	NYSE	SUP	Mon, Nov 11, 1996	24.88	25.38	24.88	25.25
1124	NYSE	SUP	Fri, Nov 8, 1996	25.13	25.25	25.00	25.13
1123	NYSE	SUP	Thu, Nov 7, 1996	25.25	25.25	25.00	25.13
1122	NYSE	SUP	Wed, Nov 6, 1996	25.25	25.38	25.25	25.25
1121	NYSE	SUP	Tue, Nov 5, 1996	25.13	25.38	24.88	25.25
1120	NYSE	SUP	Mon, Nov 4, 1996	24.88	25.38	24.88	25.38
1119	NYSE	SUP	Fri, Nov 1, 1996	24.38	25.00	24.25	25.00
1118	NYSE	SUP	Thu, Oct 31, 1996	24.00	24.38	23.88	24.38
1117	NYSE	SUP	Wed, Oct 30, 1996	23.75	24.25	23.75	24.13
1116	NYSE	SUP	Tue, Oct 29, 1996	24.63	24.63	24.38	24.38
1115	NYSE	SUP	Mon, Oct 28, 1996	24.88	25.00	24.75	24.75
1114	NYSE	SUP	Fri, Oct 25, 1996	25.00	25.00	24.38	24.88
1113	NYSE	SUP	Thu, Oct 24, 1996	25.38	25.38	24.88	25.00
1112	NYSE	SUP	Wed, Oct 23, 1996	25.25	25.25	25.13	25.13
1111	NYSE	SUP	Tue, Oct 22, 1996	25.38	25.50	25.00	25.25
1110	NYSE	SUP	Mon, Oct 21, 1996	24.75	25.50	24.75	25.25
1109	NYSE	SUP	Fri, Oct 18, 1996	24.75	24.88	24.63	24.75
1108	NYSE	SUP	Thu, Oct 17, 1996	24.88	25.00	24.75	24.75
1107	NYSE	SUP	Wed, Oct 16, 1996	24.75	25.00	24.63	24.75
1106	NYSE	SUP	Tue, Oct 15, 1996	25.25	25.75	24.88	25.00
1105	NYSE	SUP	Mon, Oct 14, 1996	24.25	25.00	24.25	24.88
1104	NYSE	SUP	Fri, Oct 11, 1996	24.13	24.50	24.00	24.25
1103	NYSE	SUP	Thu, Oct 10, 1996	24.00	24.50	23.88	24.25
1102	NYSE	SUP	Wed, Oct 9, 1996	24.13	24.25	23.75	23.88
1101	NYSE	SUP	Tue, Oct 8, 1996	23.63	24.38	23.50	24.25
1100	NYSE	SUP	Mon, Oct 7, 1996	23.75	23.88	23.63	23.88
1099	NYSE	SUP	Fri, Oct 4, 1996	23.88	24.13	23.75	23.75
1098	NYSE	SUP	Thu, Oct 3, 1996	23.88	24.00	23.50	23.88
1097	NYSE	SUP	Wed, Oct 2, 1996	23.38	24.00	23.13	23.88
1096	NYSE	SUP	Tue, Oct 1, 1996	24.13	24.13	23.25	23.38
1095	NYSE	SUP	Mon, Sep 30, 1996	24.00	24.13	23.75	23.88
1094	NYSE	SUP	Fri, Sep 27, 1996	24.25	24.38	24.13	24.13
1093	NYSE	SUP	Thu, Sep 26, 1996	23.75	24.00	23.50	24.00
1092	NYSE	SUP	Wed, Sep 25, 1996	23.50	23.75	23.50	23.63
1091	NYSE	SUP	Tue, Sep 24, 1996	23.63	23.88	23.38	23.75
1090	NYSE	SUP	Mon, Sep 23, 1996	23.88	24.00	23.63	23.75
1089	NYSE	SUP	Fri, Sep 20, 1996	23.63	24.00	23.63	24.00
1088	NYSE	SUP	Thu, Sep 19, 1996	23.88	24.00	23.88	23.88
1087	NYSE	SUP	Wed, Sep 18, 1996	23.75	24.13	23.63	23.88
1086	NYSE	SUP	Tue, Sep 17, 1996	23.50	23.75	23.38	23.50
1085	NYSE	SUP	Mon, Sep 16, 1996	23.25	23.63	23.25	23.50
1084	NYSE	SUP	Fri, Sep 13, 1996	23.75	23.75	23.38	23.38
1083	NYSE	SUP	Thu, Sep 12, 1996	23.50	23.88	23.50	23.75
1082	NYSE	SUP	Wed, Sep 11, 1996	23.25	23.38	23.13	23.38
1081	NYSE	SUP	Tue, Sep 10, 1996	23.88	24.00	23.38	23.38
1080	NYSE	SUP	Mon, Sep 9, 1996	23.63	23.88	23.50	23.75
1079	NYSE	SUP	Fri, Sep 6, 1996	23.38	23.63	23.38	23.50
1078	NYSE	SUP	Thu, Sep 5, 1996	23.63	23.75	23.38	23.50
1077	NYSE	SUP	Wed, Sep 4, 1996	23.50	23.63	23.38	23.63
1076	NYSE	SUP	Tue, Sep 3, 1996	23.50	23.63	23.38	23.38
1075	NYSE	SUP	Fri, Aug 30, 1996	23.38	23.63	23.38	23.50
1074	NYSE	SUP	Thu, Aug 29, 1996	23.50	23.63	23.38	23.50
1073	NYSE	SUP	Wed, Aug 28, 1996	23.38	23.50	23.25	23.50
1072	NYSE	SUP	Tue, Aug 27, 1996	23.25	23.38	23.25	23.25
1071	NYSE	SUP	Mon, Aug 26, 1996	23.38	23.50	23.25	23.25
1070	NYSE	SUP	Fri, Aug 23, 1996	23.75	23.75	23.50	23.50
1069	NYSE	SUP	Thu, Aug 22, 1996	23.88	23.88	23.63	23.75
1068	NYSE	SUP	Wed, Aug 21, 1996	24.13	24.13	23.75	23.88
1067	NYSE	SUP	Tue, Aug 20, 1996	23.88	24.13	23.75	24.13
1066	NYSE	SUP	Mon, Aug 19, 1996	23.88	24.00	23.50	23.88
1065	NYSE	SUP	Fri, Aug 16, 1996	23.25	23.75	23.13	23.75
1064	NYSE	SUP	Thu, Aug 15, 1996	23.38	23.75	23.25	23.38
1063	NYSE	SUP	Wed, Aug 14, 1996	23.00	23.38	23.00	23.38
1062	NYSE	SUP	Tue, Aug 13, 1996	23.13	23.38	22.88	23.13
1061	NYSE	SUP	Mon, Aug 12, 1996	23.38	23.50	23.00	23.38
1060	NYSE	SUP	Fri, Aug 9, 1996	22.88	23.50	22.75	23.50
1059	NYSE	SUP	Thu, Aug 8, 1996	23.00	23.13	22.75	22.88
1058	NYSE	SUP	Wed, Aug 7, 1996	22.88	23.25	22.75	23.00
1057	NYSE	SUP	Tue, Aug 6, 1996	23.00	23.00	22.63	22.88
1056	NYSE	SUP	Mon, Aug 5, 1996	23.25	23.38	23.00	23.00
1055	NYSE	SUP	Fri, Aug 2, 1996	23.25	23.50	23.13	23.25
1054	NYSE	SUP	Thu, Aug 1, 1996	23.00	23.13	22.88	23.00
1053	NYSE	SUP	Wed, Jul 31, 1996	23.25	23.25	22.50	22.88
1052	NYSE	SUP	Tue, Jul 30, 1996	23.00	23.25	22.88	23.00
1051	NYSE	SUP	Mon, Jul 29, 1996	23.13	23.13	22.75	22.88
1050	NYSE	SUP	Fri, Jul 26, 1996	23.25	23.63	23.00	23.38
1049	NYSE	SUP	Thu, Jul 25, 1996	23.25	23.63	23.13	23.25
1048	NYSE	SUP	Wed, Jul 24, 1996	23.63	23.63	22.88	23.25
1047	NYSE	SUP	Tue, Jul 23, 1996	24.25	24.25	23.88	24.00
1046	NYSE	SUP	Mon, Jul 22, 1996	24.38	24.38	24.00	24.38
1045	NYSE	SUP	Fri, Jul 19, 1996	23.88	24.38	23.50	24.25
1044	NYSE	SUP	Thu, Jul 18, 1996	24.38	24.75	23.75	24.25
1043	NYSE	SUP	Wed, Jul 17, 1996	24.25	24.75	24.13	24.63
1042	NYSE	SUP	Tue, Jul 16, 1996	24.13	24.38	24.00	24.38
1041	NYSE	SUP	Mon, Jul 15, 1996	25.13	25.13	24.50	24.63
1040	NYSE	SUP	Fri, Jul 12, 1996	25.50	25.63	25.00	25.25
1039	NYSE	SUP	Thu, Jul 11, 1996	25.50	25.63	25.50	25.50
1038	NYSE	SUP	Wed, Jul 10, 1996	25.50	25.63	25.50	25.50
1037	NYSE	SUP	Tue, Jul 9, 1996	25.50	25.63	25.50	25.50
1036	NYSE	SUP	Mon, Jul 8, 1996	25.25	25.75	25.00	25.63
1035	NYSE	SUP	Fri, Jul 5, 1996	26.13	26.13	25.25	25.25
1034	NYSE	SUP	Wed, Jul 3, 1996	26.63	26.75	26.38	26.38
1033	NYSE	SUP	Tue, Jul 2, 1996	26.25	26.88	26.25	26.75
1032	NYSE	SUP	Mon, Jul 1, 1996	26.50	26.63	26.38	26.50
1031	NYSE	SUP	Fri, Jun 28, 1996	26.13	26.50	26.00	26.50
1030	NYSE	SUP	Thu, Jun 27, 1996	26.00	26.13	25.38	26.00
1029	NYSE	SUP	Wed, Jun 26, 1996	26.38	26.50	26.00	26.13
1028	NYSE	SUP	Tue, Jun 25, 1996	26.63	26.63	26.25	26.38
1027	NYSE	SUP	Mon, Jun 24, 1996	26.50	26.88	26.50	26.75
1026	NYSE	SUP	Fri, Jun 21, 1996	27.00	27.00	26.50	26.63
1025	NYSE	SUP	Thu, Jun 20, 1996	27.63	27.75	27.13	27.25
1024	NYSE	SUP	Wed, Jun 19, 1996	27.88	27.88	27.50	27.63
1023	NYSE	SUP	Tue, Jun 18, 1996	27.63	27.75	27.25	27.75
1022	NYSE	SUP	Mon, Jun 17, 1996	27.88	27.88	27.50	27.63
1021	NYSE	SUP	Fri, Jun 14, 1996	27.88	27.88	27.63	27.75
1020	NYSE	SUP	Thu, Jun 13, 1996	27.88	28.13	27.88	28.00
1019	NYSE	SUP	Wed, Jun 12, 1996	28.00	28.13	27.88	28.00
1018	NYSE	SUP	Tue, Jun 11, 1996	27.88	28.25	27.75	28.25
1017	NYSE	SUP	Mon, Jun 10, 1996	27.63	28.25	27.50	27.88
1016	NYSE	SUP	Fri, Jun 7, 1996	27.63	27.63	27.25	27.50
1015	NYSE	SUP	Thu, Jun 6, 1996	28.25	28.38	27.88	27.88
1014	NYSE	SUP	Wed, Jun 5, 1996	27.75	28.25	27.63	28.13
1013	NYSE	SUP	Tue, Jun 4, 1996	27.63	27.75	27.50	27.63
1012	NYSE	SUP	Mon, Jun 3, 1996	27.13	27.75	26.88	27.50
1011	NYSE	SUP	Fri, May 31, 1996	27.25	27.63	27.25	27.38
1010	NYSE	SUP	Thu, May 30, 1996	27.00	27.50	27.00	27.50
1009	NYSE	SUP	Wed, May 29, 1996	27.00	27.13	26.75	27.00
1008	NYSE	SUP	Tue, May 28, 1996	27.63	27.63	27.00	27.13
1007	NYSE	SUP	Fri, May 24, 1996	27.75	27.88	27.63	27.75
1006	NYSE	SUP	Thu, May 23, 1996	27.63	28.00	27.50	27.88
1005	NYSE	SUP	Wed, May 22, 1996	27.25	28.00	27.25	27.88
1004	NYSE	SUP	Tue, May 21, 1996	27.38	27.38	27.13	27.13
1003	NYSE	SUP	Mon, May 20, 1996	26.63	27.25	26.63	27.13
1002	NYSE	SUP	Fri, May 17, 1996	26.88	26.88	26.00	26.75
1001	NYSE	SUP	Thu, May 16, 1996	27.13	27.13	26.75	26.88
1000	NYSE	SUP	Wed, May 15, 1996	27.25	27.50	26.88	27.13
999	NYSE	SUP	Tue, May 14, 1996	26.75	27.25	26.75	27.25
998	NYSE	SUP	Mon, May 13, 1996	27.13	27.13	26.63	26.75
997	NYSE	SUP	Fri, May 10, 1996	27.25	27.38	27.13	27.25
996	NYSE	SUP	Thu, May 9, 1996	26.63	27.13	26.63	27.13
995	NYSE	SUP	Wed, May 8, 1996	27.25	27.25	26.63	26.75
994	NYSE	SUP	Tue, May 7, 1996	27.38	27.50	27.00	27.25
993	NYSE	SUP	Mon, May 6, 1996	27.63	27.63	27.50	27.50
992	NYSE	SUP	Fri, May 3, 1996	27.25	27.63	27.25	27.38
991	NYSE	SUP	Thu, May 2, 1996	27.38	27.50	27.13	27.25
990	NYSE	SUP	Wed, May 1, 1996	27.38	27.50	27.38	27.50
989	NYSE	SUP	Tue, Apr 30, 1996	27.38	27.63	27.38	27.38
988	NYSE	SUP	Mon, Apr 29, 1996	27.13	27.63	27.13	27.50
987	NYSE	SUP	Fri, Apr 26, 1996	26.88	27.25	26.88	27.13
986	NYSE	SUP	Thu, Apr 25, 1996	26.75	27.13	26.75	27.13
985	NYSE	SUP	Wed, Apr 24, 1996	26.75	26.88	26.63	26.75
984	NYSE	SUP	Tue, Apr 23, 1996	26.88	27.50	26.75	26.75
983	NYSE	SUP	Mon, Apr 22, 1996	26.50	27.00	26.50	27.00
982	NYSE	SUP	Fri, Apr 19, 1996	26.75	26.75	26.50	26.75
981	NYSE	SUP	Thu, Apr 18, 1996	26.63	26.75	26.50	26.75
980	NYSE	SUP	Wed, Apr 17, 1996	26.13	26.63	26.00	26.38
979	NYSE	SUP	Tue, Apr 16, 1996	25.13	26.25	25.13	26.25
978	NYSE	SUP	Mon, Apr 15, 1996	25.00	25.25	24.75	25.25
977	NYSE	SUP	Fri, Apr 12, 1996	24.63	25.00	24.63	25.00
976	NYSE	SUP	Thu, Apr 11, 1996	24.50	24.75	24.38	24.63
975	NYSE	SUP	Wed, Apr 10, 1996	24.63	24.63	24.38	24.50
974	NYSE	SUP	Tue, Apr 9, 1996	24.88	25.13	24.63	24.75
973	NYSE	SUP	Mon, Apr 8, 1996	25.38	25.38	24.63	24.63
972	NYSE	SUP	Thu, Apr 4, 1996	26.13	26.13	25.38	25.50
971	NYSE	SUP	Wed, Apr 3, 1996	25.88	26.00	25.50	25.50
970	NYSE	SUP	Tue, Apr 2, 1996	25.50	26.00	25.38	25.88
969	NYSE	SUP	Mon, Apr 1, 1996	25.13	25.50	25.00	25.50
968	NYSE	SUP	Fri, Mar 29, 1996	25.25	25.25	24.88	25.00
967	NYSE	SUP	Thu, Mar 28, 1996	24.88	25.13	24.88	25.00
966	NYSE	SUP	Wed, Mar 27, 1996	25.13	25.13	24.88	24.88
965	NYSE	SUP	Tue, Mar 26, 1996	24.88	25.38	24.75	25.25
964	NYSE	SUP	Mon, Mar 25, 1996	24.63	24.88	24.50	24.88
963	NYSE	SUP	Fri, Mar 22, 1996	25.13	25.13	24.88	24.88
962	NYSE	SUP	Thu, Mar 21, 1996	25.00	25.38	24.88	25.13
961	NYSE	SUP	Wed, Mar 20, 1996	25.25	25.38	25.00	25.13
960	NYSE	SUP	Tue, Mar 19, 1996	25.25	25.38	25.00	25.38
959	NYSE	SUP	Mon, Mar 18, 1996	25.13	25.50	25.13	25.38
958	NYSE	SUP	Fri, Mar 15, 1996	24.75	25.25	24.75	25.13
957	NYSE	SUP	Thu, Mar 14, 1996	24.88	25.38	24.88	24.88
956	NYSE	SUP	Wed, Mar 13, 1996	25.00	25.00	24.63	24.88
955	NYSE	SUP	Tue, Mar 12, 1996	24.88	25.13	24.50	25.13
954	NYSE	SUP	Mon, Mar 11, 1996	24.38	25.00	24.25	24.88
953	NYSE	SUP	Fri, Mar 8, 1996	23.88	24.13	23.63	24.13
952	NYSE	SUP	Thu, Mar 7, 1996	24.50	24.50	23.88	24.00
951	NYSE	SUP	Wed, Mar 6, 1996	24.63	24.75	24.38	24.63
950	NYSE	SUP	Tue, Mar 5, 1996	24.63	25.13	24.50	24.63
949	NYSE	SUP	Mon, Mar 4, 1996	24.75	25.00	24.63	24.63
948	NYSE	SUP	Fri, Mar 1, 1996	25.00	25.00	24.50	24.75
947	NYSE	SUP	Thu, Feb 29, 1996	25.25	25.63	24.75	24.88
946	NYSE	SUP	Wed, Feb 28, 1996	24.63	25.50	24.63	25.13
945	NYSE	SUP	Tue, Feb 27, 1996	25.13	25.25	24.50	24.50
944	NYSE	SUP	Mon, Feb 26, 1996	24.50	25.00	24.25	25.00
943	NYSE	SUP	Fri, Feb 23, 1996	24.75	25.00	24.25	24.63
942	NYSE	SUP	Thu, Feb 22, 1996	24.13	24.75	23.88	24.75
941	NYSE	SUP	Wed, Feb 21, 1996	24.00	24.50	24.00	24.38
940	NYSE	SUP	Tue, Feb 20, 1996	24.13	24.38	24.00	24.13
939	NYSE	SUP	Fri, Feb 16, 1996	24.63	24.75	24.13	24.25
938	NYSE	SUP	Thu, Feb 15, 1996	24.88	24.88	24.13	24.63
937	NYSE	SUP	Wed, Feb 14, 1996	24.00	25.13	23.75	24.63
936	NYSE	SUP	Tue, Feb 13, 1996	24.13	24.38	24.00	24.38
935	NYSE	SUP	Mon, Feb 12, 1996	24.00	24.50	24.00	24.50
934	NYSE	SUP	Fri, Feb 9, 1996	25.38	25.38	23.88	24.00
933	NYSE	SUP	Thu, Feb 8, 1996	25.38	25.50	25.13	25.38
932	NYSE	SUP	Wed, Feb 7, 1996	25.13	25.50	25.00	25.50
931	NYSE	SUP	Tue, Feb 6, 1996	25.38	25.75	25.00	25.38
930	NYSE	SUP	Mon, Feb 5, 1996	25.38	25.38	25.00	25.25
929	NYSE	SUP	Fri, Feb 2, 1996	25.38	25.38	25.00	25.13
928	NYSE	SUP	Thu, Feb 1, 1996	24.50	25.63	24.25	25.38
927	NYSE	SUP	Wed, Jan 31, 1996	24.50	24.75	24.00	24.50
926	NYSE	SUP	Tue, Jan 30, 1996	24.50	24.63	24.00	24.50
925	NYSE	SUP	Mon, Jan 29, 1996	24.50	24.63	24.38	24.63
924	NYSE	SUP	Fri, Jan 26, 1996	24.75	24.75	24.25	24.63
923	NYSE	SUP	Thu, Jan 25, 1996	24.88	24.88	24.63	24.88
922	NYSE	SUP	Wed, Jan 24, 1996	24.63	25.00	24.50	24.88
921	NYSE	SUP	Tue, Jan 23, 1996	24.75	24.75	24.25	24.63
920	NYSE	SUP	Mon, Jan 22, 1996	24.50	24.88	24.25	24.88
919	NYSE	SUP	Fri, Jan 19, 1996	24.25	24.50	24.00	24.50
918	NYSE	SUP	Thu, Jan 18, 1996	24.25	24.75	24.13	24.38
917	NYSE	SUP	Wed, Jan 17, 1996	24.38	24.63	24.25	24.25
916	NYSE	SUP	Tue, Jan 16, 1996	24.50	24.50	24.25	24.50
915	NYSE	SUP	Mon, Jan 15, 1996	24.75	24.75	24.38	24.38
914	NYSE	SUP	Fri, Jan 12, 1996	24.88	24.88	24.50	24.63
913	NYSE	SUP	Thu, Jan 11, 1996	24.75	25.00	24.25	24.88
912	NYSE	SUP	Wed, Jan 10, 1996	25.75	25.75	24.63	24.63
911	NYSE	SUP	Tue, Jan 9, 1996	27.88	27.88	26.00	26.00
910	NYSE	SUP	Mon, Jan 8, 1996	27.88	28.00	27.88	28.00
909	NYSE	SUP	Fri, Jan 5, 1996	27.88	28.00	27.75	28.00
908	NYSE	SUP	Thu, Jan 4, 1996	27.75	28.00	27.63	27.88
907	NYSE	SUP	Wed, Jan 3, 1996	27.13	27.63	27.13	27.50
906	NYSE	SUP	Tue, Jan 2, 1996	26.38	27.75	26.38	27.50
905	NYSE	SUP	Fri, Dec 29, 1995	26.38	26.50	26.13	26.38
904	NYSE	SUP	Thu, Dec 28, 1995	26.38	26.50	26.25	26.38
903	NYSE	SUP	Wed, Dec 27, 1995	26.25	26.50	26.25	26.38
902	NYSE	SUP	Tue, Dec 26, 1995	25.50	26.38	25.50	26.25
901	NYSE	SUP	Fri, Dec 22, 1995	24.88	25.50	24.50	25.50
900	NYSE	SUP	Thu, Dec 21, 1995	25.38	25.50	24.75	24.75
899	NYSE	SUP	Wed, Dec 20, 1995	25.13	25.88	25.13	25.38
898	NYSE	SUP	Tue, Dec 19, 1995	25.38	25.50	25.00	25.38
897	NYSE	SUP	Mon, Dec 18, 1995	25.13	25.63	25.00	25.50
896	NYSE	SUP	Fri, Dec 15, 1995	25.63	25.63	25.00	25.38
895	NYSE	SUP	Thu, Dec 14, 1995	26.25	26.38	25.88	26.00
894	NYSE	SUP	Wed, Dec 13, 1995	26.38	26.38	25.88	26.38
893	NYSE	SUP	Tue, Dec 12, 1995	26.63	26.75	26.50	26.63
892	NYSE	SUP	Mon, Dec 11, 1995	26.38	26.88	26.25	26.88
891	NYSE	SUP	Fri, Dec 8, 1995	26.00	26.38	25.88	26.38
890	NYSE	SUP	Thu, Dec 7, 1995	26.63	26.75	26.00	26.13
889	NYSE	SUP	Wed, Dec 6, 1995	27.13	27.25	26.63	26.75
888	NYSE	SUP	Tue, Dec 5, 1995	27.13	27.75	27.13	27.38
887	NYSE	SUP	Mon, Dec 4, 1995	27.25	27.38	27.00	27.38
886	NYSE	SUP	Fri, Dec 1, 1995	27.38	27.50	27.25	27.50
885	NYSE	SUP	Thu, Nov 30, 1995	27.13	27.38	27.00	27.38
884	NYSE	SUP	Wed, Nov 29, 1995	27.50	27.50	26.88	27.25
883	NYSE	SUP	Tue, Nov 28, 1995	28.00	28.00	27.50	27.63
882	NYSE	SUP	Mon, Nov 27, 1995	27.88	28.13	27.63	28.13
881	NYSE	SUP	Fri, Nov 24, 1995	27.50	28.00	27.50	27.75
880	NYSE	SUP	Wed, Nov 22, 1995	26.75	27.63	26.75	27.63
879	NYSE	SUP	Tue, Nov 21, 1995	27.00	27.00	26.50	26.75
878	NYSE	SUP	Mon, Nov 20, 1995	26.63	27.25	26.50	26.88
877	NYSE	SUP	Fri, Nov 17, 1995	26.88	26.88	26.38	26.63
876	NYSE	SUP	Thu, Nov 16, 1995	27.25	27.38	26.75	26.88
875	NYSE	SUP	Wed, Nov 15, 1995	27.00	27.50	26.88	27.50
874	NYSE	SUP	Tue, Nov 14, 1995	27.00	27.25	26.75	26.88
873	NYSE	SUP	Mon, Nov 13, 1995	26.50	26.88	26.38	26.88
872	NYSE	SUP	Fri, Nov 10, 1995	27.88	28.00	26.63	26.88
871	NYSE	SUP	Thu, Nov 9, 1995	28.25	28.25	27.75	28.13
870	NYSE	SUP	Wed, Nov 8, 1995	28.38	28.63	28.25	28.38
869	NYSE	SUP	Tue, Nov 7, 1995	28.63	29.00	28.50	28.63
868	NYSE	SUP	Mon, Nov 6, 1995	28.38	28.63	28.00	28.63
867	NYSE	SUP	Fri, Nov 3, 1995	28.88	29.00	28.50	28.63
866	NYSE	SUP	Thu, Nov 2, 1995	28.50	29.00	28.50	28.88
865	NYSE	SUP	Wed, Nov 1, 1995	28.13	28.63	28.00	28.63
864	NYSE	SUP	Tue, Oct 31, 1995	27.63	28.25	27.63	28.25
863	NYSE	SUP	Mon, Oct 30, 1995	27.50	28.25	27.50	28.00
862	NYSE	SUP	Fri, Oct 27, 1995	27.00	27.13	26.25	27.13
861	NYSE	SUP	Thu, Oct 26, 1995	28.25	28.50	26.88	27.00
860	NYSE	SUP	Wed, Oct 25, 1995	28.50	28.75	28.38	28.50
859	NYSE	SUP	Tue, Oct 24, 1995	28.13	28.50	28.13	28.50
858	NYSE	SUP	Mon, Oct 23, 1995	28.25	28.38	27.88	28.38
857	NYSE	SUP	Fri, Oct 20, 1995	28.25	28.63	28.13	28.63
856	NYSE	SUP	Thu, Oct 19, 1995	28.13	28.38	28.00	28.25
855	NYSE	SUP	Wed, Oct 18, 1995	27.88	28.13	27.75	28.13
854	NYSE	SUP	Tue, Oct 17, 1995	27.38	27.75	27.25	27.75
853	NYSE	SUP	Mon, Oct 16, 1995	27.50	27.75	27.25	27.38
852	NYSE	SUP	Fri, Oct 13, 1995	27.00	27.50	26.88	27.38
851	NYSE	SUP	Thu, Oct 12, 1995	26.50	26.75	26.25	26.50
850	NYSE	SUP	Wed, Oct 11, 1995	25.25	26.13	25.13	26.13
849	NYSE	SUP	Tue, Oct 10, 1995	25.38	25.50	25.13	25.25
848	NYSE	SUP	Mon, Oct 9, 1995	25.75	25.75	25.50	25.75
847	NYSE	SUP	Fri, Oct 6, 1995	25.25	25.75	25.13	25.75
846	NYSE	SUP	Thu, Oct 5, 1995	25.75	26.00	25.13	25.25
845	NYSE	SUP	Wed, Oct 4, 1995	25.88	26.13	25.63	25.88
844	NYSE	SUP	Tue, Oct 3, 1995	26.63	26.63	25.50	26.00
843	NYSE	SUP	Mon, Oct 2, 1995	26.75	26.88	26.25	26.63
842	NYSE	SUP	Fri, Sep 29, 1995	26.88	27.13	26.63	27.00
841	NYSE	SUP	Thu, Sep 28, 1995	26.25	27.13	26.25	26.75
840	NYSE	SUP	Wed, Sep 27, 1995	27.25	27.38	25.94	26.25
839	NYSE	SUP	Tue, Sep 26, 1995	27.13	27.25	26.88	27.00
838	NYSE	SUP	Mon, Sep 25, 1995	27.50	27.50	26.75	27.13
837	NYSE	SUP	Fri, Sep 22, 1995	27.13	27.50	27.00	27.25
836	NYSE	SUP	Thu, Sep 21, 1995	26.88	27.63	26.88	27.13
835	NYSE	SUP	Wed, Sep 20, 1995	27.00	27.50	27.00	27.13
834	NYSE	SUP	Tue, Sep 19, 1995	27.13	27.75	27.00	27.50
833	NYSE	SUP	Mon, Sep 18, 1995	25.88	26.88	25.88	26.75
832	NYSE	SUP	Fri, Sep 15, 1995	26.75	26.75	25.75	26.13
831	NYSE	SUP	Thu, Sep 14, 1995	26.63	26.75	26.00	26.63
830	NYSE	SUP	Wed, Sep 13, 1995	27.38	27.38	26.25	26.63
829	NYSE	SUP	Tue, Sep 12, 1995	28.00	28.13	27.00	27.38
828	NYSE	SUP	Mon, Sep 11, 1995	28.63	28.75	27.88	28.00
827	NYSE	SUP	Fri, Sep 8, 1995	27.38	28.25	27.38	28.25
826	NYSE	SUP	Thu, Sep 7, 1995	31.63	32.00	26.88	27.00
825	NYSE	SUP	Wed, Sep 6, 1995	32.00	32.25	31.38	31.75
824	NYSE	SUP	Tue, Sep 5, 1995	30.38	32.25	30.38	32.00
823	NYSE	SUP	Fri, Sep 1, 1995	29.88	30.63	29.75	30.13
822	NYSE	SUP	Thu, Aug 31, 1995	30.38	30.38	29.50	29.75
821	NYSE	SUP	Wed, Aug 30, 1995	30.75	31.38	30.63	30.63
820	NYSE	SUP	Tue, Aug 29, 1995	31.50	31.50	30.63	30.88
819	NYSE	SUP	Mon, Aug 28, 1995	32.13	32.13	31.38	31.50
818	NYSE	SUP	Fri, Aug 25, 1995	31.63	32.25	31.50	32.13
817	NYSE	SUP	Thu, Aug 24, 1995	31.88	31.88	31.25	31.50
816	NYSE	SUP	Wed, Aug 23, 1995	32.75	32.75	31.75	31.88
815	NYSE	SUP	Tue, Aug 22, 1995	32.38	32.88	32.13	32.75
814	NYSE	SUP	Mon, Aug 21, 1995	31.88	32.25	31.88	32.25
813	NYSE	SUP	Fri, Aug 18, 1995	32.50	32.63	31.75	32.00
812	NYSE	SUP	Thu, Aug 17, 1995	32.50	32.75	32.50	32.75
811	NYSE	SUP	Wed, Aug 16, 1995	32.50	32.63	32.25	32.63
810	NYSE	SUP	Tue, Aug 15, 1995	32.38	32.63	32.38	32.50
809	NYSE	SUP	Mon, Aug 14, 1995	32.50	32.50	32.00	32.38
808	NYSE	SUP	Fri, Aug 11, 1995	32.88	33.00	31.75	32.38
807	NYSE	SUP	Thu, Aug 10, 1995	33.25	33.38	32.88	33.13
806	NYSE	SUP	Wed, Aug 9, 1995	33.88	33.88	33.13	33.50
805	NYSE	SUP	Tue, Aug 8, 1995	34.13	34.50	33.50	33.75
804	NYSE	SUP	Mon, Aug 7, 1995	33.50	34.00	33.50	34.00
803	NYSE	SUP	Fri, Aug 4, 1995	33.63	33.63	32.38	32.88
802	NYSE	SUP	Thu, Aug 3, 1995	33.25	33.75	33.13	33.63
801	NYSE	SUP	Wed, Aug 2, 1995	34.38	34.38	33.50	33.63
800	NYSE	SUP	Tue, Aug 1, 1995	35.25	35.25	34.25	34.38
799	NYSE	SUP	Mon, Jul 31, 1995	35.00	35.25	34.88	35.13
798	NYSE	SUP	Fri, Jul 28, 1995	35.13	35.50	34.88	35.13
797	NYSE	SUP	Thu, Jul 27, 1995	34.50	35.38	34.50	35.25
796	NYSE	SUP	Wed, Jul 26, 1995	35.13	35.50	34.50	34.63
795	NYSE	SUP	Tue, Jul 25, 1995	34.38	35.13	34.25	35.00
794	NYSE	SUP	Mon, Jul 24, 1995	34.75	34.75	34.13	34.25
793	NYSE	SUP	Fri, Jul 21, 1995	34.50	34.88	34.13	34.75
792	NYSE	SUP	Thu, Jul 20, 1995	33.13	34.50	33.13	34.50
791	NYSE	SUP	Wed, Jul 19, 1995	34.50	34.88	32.50	33.38
790	NYSE	SUP	Tue, Jul 18, 1995	34.75	34.75	33.75	34.75
789	NYSE	SUP	Mon, Jul 17, 1995	34.75	35.13	34.63	34.75
788	NYSE	SUP	Fri, Jul 14, 1995	34.25	34.25	33.63	34.00
787	NYSE	SUP	Thu, Jul 13, 1995	34.88	35.00	34.25	34.50
786	NYSE	SUP	Wed, Jul 12, 1995	35.00	35.13	34.25	35.13
785	NYSE	SUP	Tue, Jul 11, 1995	34.38	35.75	34.25	35.00
784	NYSE	SUP	Mon, Jul 10, 1995	33.88	34.75	33.88	34.38
783	NYSE	SUP	Fri, Jul 7, 1995	32.50	33.63	32.50	33.63
782	NYSE	SUP	Thu, Jul 6, 1995	32.38	32.63	31.75	32.25
781	NYSE	SUP	Wed, Jul 5, 1995	31.88	32.25	31.75	32.25
780	NYSE	SUP	Mon, Jul 3, 1995	31.25	31.75	31.25	31.75
779	NYSE	SUP	Fri, Jun 30, 1995	31.25	31.63	31.13	31.25
778	NYSE	SUP	Thu, Jun 29, 1995	31.25	31.25	30.75	31.25
777	NYSE	SUP	Wed, Jun 28, 1995	31.00	32.13	30.88	31.25
776	NYSE	SUP	Tue, Jun 27, 1995	30.88	31.00	30.63	30.88
775	NYSE	SUP	Mon, Jun 26, 1995	30.88	31.13	30.88	31.13
774	NYSE	SUP	Fri, Jun 23, 1995	30.63	31.00	30.63	30.88
773	NYSE	SUP	Thu, Jun 22, 1995	31.25	31.25	30.63	30.75
772	NYSE	SUP	Wed, Jun 21, 1995	30.88	31.38	30.63	31.25
771	NYSE	SUP	Tue, Jun 20, 1995	31.25	31.25	30.75	30.88
770	NYSE	SUP	Mon, Jun 19, 1995	30.63	31.38	30.63	31.25
769	NYSE	SUP	Fri, Jun 16, 1995	30.50	30.88	30.50	30.75
768	NYSE	SUP	Thu, Jun 15, 1995	30.75	31.00	30.50	30.88
767	NYSE	SUP	Wed, Jun 14, 1995	30.38	30.75	30.00	30.75
766	NYSE	SUP	Tue, Jun 13, 1995	29.75	30.13	29.75	30.13
765	NYSE	SUP	Mon, Jun 12, 1995	29.50	29.75	29.25	29.50
764	NYSE	SUP	Fri, Jun 9, 1995	29.13	29.75	29.00	29.50
763	NYSE	SUP	Thu, Jun 8, 1995	28.75	29.13	28.75	29.13
762	NYSE	SUP	Wed, Jun 7, 1995	29.00	29.00	28.25	28.75
761	NYSE	SUP	Tue, Jun 6, 1995	29.13	29.50	28.88	29.00
760	NYSE	SUP	Mon, Jun 5, 1995	29.13	29.13	28.25	29.00
759	NYSE	SUP	Fri, Jun 2, 1995	29.25	29.38	29.00	29.25
758	NYSE	SUP	Thu, Jun 1, 1995	29.25	29.63	29.13	29.25
757	NYSE	SUP	Wed, May 31, 1995	29.25	29.50	28.75	29.38
756	NYSE	SUP	Tue, May 30, 1995	29.88	29.88	29.25	29.25
755	NYSE	SUP	Fri, May 26, 1995	31.25	31.25	29.75	29.88
754	NYSE	SUP	Thu, May 25, 1995	31.00	31.38	30.88	31.25
753	NYSE	SUP	Wed, May 24, 1995	31.88	32.13	30.75	31.38
752	NYSE	SUP	Tue, May 23, 1995	30.50	31.75	30.13	31.75
751	NYSE	SUP	Mon, May 22, 1995	30.88	30.88	29.88	30.25
750	NYSE	SUP	Fri, May 19, 1995	28.25	31.88	27.88	30.75
749	NYSE	SUP	Thu, May 18, 1995	29.38	29.38	28.63	29.00
748	NYSE	SUP	Wed, May 17, 1995	29.38	29.75	29.25	29.38
747	NYSE	SUP	Tue, May 16, 1995	29.25	29.38	29.00	29.38
746	NYSE	SUP	Mon, May 15, 1995	28.13	29.38	28.13	29.25
745	NYSE	SUP	Fri, May 12, 1995	27.75	28.13	27.50	28.00
744	NYSE	SUP	Thu, May 11, 1995	26.63	27.75	26.63	27.75
743	NYSE	SUP	Wed, May 10, 1995	26.00	26.88	25.88	26.50
742	NYSE	SUP	Tue, May 9, 1995	25.88	26.13	25.88	26.00
741	NYSE	SUP	Mon, May 8, 1995	26.00	26.13	25.63	25.88
740	NYSE	SUP	Fri, May 5, 1995	26.13	26.25	25.75	26.00
739	NYSE	SUP	Thu, May 4, 1995	26.25	26.50	26.00	26.25
738	NYSE	SUP	Wed, May 3, 1995	26.13	26.25	26.00	26.25
737	NYSE	SUP	Tue, May 2, 1995	26.38	26.38	26.00	26.13
736	NYSE	SUP	Mon, May 1, 1995	26.50	26.50	26.25	26.38
735	NYSE	SUP	Fri, Apr 28, 1995	26.25	26.63	26.25	26.50
734	NYSE	SUP	Thu, Apr 27, 1995	26.50	26.50	26.25	26.38
733	NYSE	SUP	Wed, Apr 26, 1995	26.63	26.75	26.25	26.50
732	NYSE	SUP	Tue, Apr 25, 1995	25.88	26.75	25.88	26.75
731	NYSE	SUP	Mon, Apr 24, 1995	25.50	25.88	25.25	25.88
730	NYSE	SUP	Fri, Apr 21, 1995	25.50	25.63	25.25	25.50
729	NYSE	SUP	Thu, Apr 20, 1995	25.38	25.50	25.38	25.50
728	NYSE	SUP	Wed, Apr 19, 1995	25.63	26.00	25.25	25.38
727	NYSE	SUP	Tue, Apr 18, 1995	25.63	25.88	25.38	25.63
726	NYSE	SUP	Mon, Apr 17, 1995	26.13	26.13	25.50	25.50
725	NYSE	SUP	Thu, Apr 13, 1995	25.88	26.00	25.63	25.88
724	NYSE	SUP	Wed, Apr 12, 1995	25.88	26.00	25.63	26.00
723	NYSE	SUP	Tue, Apr 11, 1995	25.25	26.00	25.25	25.63
722	NYSE	SUP	Mon, Apr 10, 1995	25.00	25.00	24.75	25.00
721	NYSE	SUP	Fri, Apr 7, 1995	25.63	25.88	24.88	25.00
720	NYSE	SUP	Thu, Apr 6, 1995	25.75	26.00	25.50	25.75
719	NYSE	SUP	Wed, Apr 5, 1995	25.13	25.63	24.75	25.63
718	NYSE	SUP	Tue, Apr 4, 1995	25.63	26.00	25.25	25.38
717	NYSE	SUP	Mon, Apr 3, 1995	25.75	25.88	25.38	25.75
716	NYSE	SUP	Fri, Mar 31, 1995	25.63	25.75	25.25	25.50
715	NYSE	SUP	Thu, Mar 30, 1995	25.88	26.25	25.63	25.88
714	NYSE	SUP	Wed, Mar 29, 1995	25.00	25.50	24.75	25.13
713	NYSE	SUP	Tue, Mar 28, 1995	24.88	25.00	24.75	25.00
712	NYSE	SUP	Mon, Mar 27, 1995	25.00	25.25	24.75	24.88
711	NYSE	SUP	Fri, Mar 24, 1995	26.25	26.38	24.75	25.00
710	NYSE	SUP	Thu, Mar 23, 1995	26.75	26.75	26.25	26.25
709	NYSE	SUP	Wed, Mar 22, 1995	26.50	26.75	26.38	26.75
708	NYSE	SUP	Tue, Mar 21, 1995	26.50	26.75	26.38	26.50
707	NYSE	SUP	Mon, Mar 20, 1995	26.25	26.75	26.25	26.50
706	NYSE	SUP	Fri, Mar 17, 1995	26.38	26.63	26.38	26.50
705	NYSE	SUP	Thu, Mar 16, 1995	27.00	27.13	26.75	26.88
704	NYSE	SUP	Wed, Mar 15, 1995	26.75	27.13	26.63	27.00
703	NYSE	SUP	Tue, Mar 14, 1995	26.88	26.88	26.50	26.88
702	NYSE	SUP	Mon, Mar 13, 1995	27.00	27.00	26.75	26.88
701	NYSE	SUP	Fri, Mar 10, 1995	27.25	27.25	26.88	27.00
700	NYSE	SUP	Thu, Mar 9, 1995	26.50	27.25	26.50	27.25
699	NYSE	SUP	Wed, Mar 8, 1995	26.38	26.50	26.38	26.50
698	NYSE	SUP	Tue, Mar 7, 1995	26.88	27.00	26.38	26.50
697	NYSE	SUP	Mon, Mar 6, 1995	27.13	27.13	26.75	27.00
696	NYSE	SUP	Fri, Mar 3, 1995	27.38	27.50	27.25	27.38
695	NYSE	SUP	Thu, Mar 2, 1995	27.38	27.50	27.25	27.38
694	NYSE	SUP	Wed, Mar 1, 1995	27.13	27.75	27.13	27.50
693	NYSE	SUP	Tue, Feb 28, 1995	26.75	27.25	26.38	27.25
692	NYSE	SUP	Mon, Feb 27, 1995	26.63	27.25	26.63	26.75
691	NYSE	SUP	Fri, Feb 24, 1995	26.88	27.13	26.63	26.63
690	NYSE	SUP	Thu, Feb 23, 1995	26.13	27.13	26.13	27.13
689	NYSE	SUP	Wed, Feb 22, 1995	25.88	26.25	25.88	26.13
688	NYSE	SUP	Tue, Feb 21, 1995	25.38	26.00	25.00	25.75
687	NYSE	SUP	Fri, Feb 17, 1995	24.50	25.13	24.50	25.13
686	NYSE	SUP	Thu, Feb 16, 1995	25.13	25.13	24.25	24.25
685	NYSE	SUP	Wed, Feb 15, 1995	25.25	25.25	25.00	25.13
684	NYSE	SUP	Tue, Feb 14, 1995	25.00	25.25	25.00	25.25
683	NYSE	SUP	Mon, Feb 13, 1995	25.00	25.13	24.88	25.00
682	NYSE	SUP	Fri, Feb 10, 1995	25.38	25.38	24.88	25.00
681	NYSE	SUP	Thu, Feb 9, 1995	24.88	25.38	24.75	25.38
680	NYSE	SUP	Wed, Feb 8, 1995	25.63	25.63	24.63	24.88
679	NYSE	SUP	Tue, Feb 7, 1995	26.00	26.13	25.50	25.63
678	NYSE	SUP	Mon, Feb 6, 1995	26.00	26.13	25.63	26.00
677	NYSE	SUP	Fri, Feb 3, 1995	25.63	26.88	25.63	26.25
676	NYSE	SUP	Thu, Feb 2, 1995	24.50	25.63	24.50	25.63
675	NYSE	SUP	Wed, Feb 1, 1995	24.38	24.75	24.00	24.50
674	NYSE	SUP	Tue, Jan 31, 1995	24.25	25.00	24.13	24.50
673	NYSE	SUP	Mon, Jan 30, 1995	25.25	25.38	23.88	24.38
672	NYSE	SUP	Fri, Jan 27, 1995	25.25	25.25	25.00	25.13
671	NYSE	SUP	Thu, Jan 26, 1995	25.25	25.25	24.75	25.25
670	NYSE	SUP	Wed, Jan 25, 1995	25.75	25.75	25.13	25.25
669	NYSE	SUP	Tue, Jan 24, 1995	26.25	26.25	25.75	25.88
668	NYSE	SUP	Mon, Jan 23, 1995	26.38	26.38	25.75	26.25
667	NYSE	SUP	Fri, Jan 20, 1995	26.75	26.75	26.25	26.38
666	NYSE	SUP	Thu, Jan 19, 1995	26.63	26.88	26.50	26.75
665	NYSE	SUP	Wed, Jan 18, 1995	27.63	27.88	26.50	26.63
664	NYSE	SUP	Tue, Jan 17, 1995	27.38	27.50	27.13	27.50
663	NYSE	SUP	Mon, Jan 16, 1995	27.13	27.38	27.13	27.38
662	NYSE	SUP	Fri, Jan 13, 1995	27.75	27.75	27.00	27.25
661	NYSE	SUP	Thu, Jan 12, 1995	27.75	27.88	27.38	27.75
660	NYSE	SUP	Wed, Jan 11, 1995	28.50	28.63	27.50	27.75
659	NYSE	SUP	Tue, Jan 10, 1995	28.75	29.00	28.38	28.50
658	NYSE	SUP	Mon, Jan 9, 1995	27.88	28.88	27.75	28.63
657	NYSE	SUP	Fri, Jan 6, 1995	28.00	28.13	27.75	27.75
656	NYSE	SUP	Thu, Jan 5, 1995	27.75	28.13	27.38	28.00
655	NYSE	SUP	Wed, Jan 4, 1995	26.88	27.75	26.88	27.75
654	NYSE	SUP	Tue, Jan 3, 1995	26.38	26.88	26.00	26.75
653	NYSE	SUP	Fri, Dec 30, 1994	26.25	26.63	25.50	26.63
652	NYSE	SUP	Thu, Dec 29, 1994	26.88	26.88	26.13	26.25
651	NYSE	SUP	Wed, Dec 28, 1994	27.25	27.38	26.63	26.88
650	NYSE	SUP	Tue, Dec 27, 1994	27.00	27.63	27.00	27.38
649	NYSE	SUP	Fri, Dec 23, 1994	26.00	27.00	25.88	27.00
648	NYSE	SUP	Thu, Dec 22, 1994	26.25	26.38	25.38	26.38
647	NYSE	SUP	Wed, Dec 21, 1994	25.25	26.50	24.88	26.50
646	NYSE	SUP	Tue, Dec 20, 1994	25.50	25.50	25.13	25.50
645	NYSE	SUP	Mon, Dec 19, 1994	26.00	26.00	25.38	25.50
644	NYSE	SUP	Fri, Dec 16, 1994	25.88	26.25	25.75	25.88
643	NYSE	SUP	Thu, Dec 15, 1994	24.88	26.13	24.88	25.75
642	NYSE	SUP	Wed, Dec 14, 1994	24.63	25.13	24.63	24.88
641	NYSE	SUP	Tue, Dec 13, 1994	25.00	25.25	24.25	24.50
640	NYSE	SUP	Mon, Dec 12, 1994	26.13	26.13	25.25	25.25
639	NYSE	SUP	Fri, Dec 9, 1994	25.38	26.38	25.13	25.88
638	NYSE	SUP	Thu, Dec 8, 1994	26.50	26.75	25.38	25.50
637	NYSE	SUP	Wed, Dec 7, 1994	26.25	26.63	26.00	26.63
636	NYSE	SUP	Tue, Dec 6, 1994	25.88	26.38	25.88	26.25
635	NYSE	SUP	Mon, Dec 5, 1994	26.00	26.00	25.50	25.88
634	NYSE	SUP	Fri, Dec 2, 1994	26.25	26.25	25.88	26.00
633	NYSE	SUP	Thu, Dec 1, 1994	27.00	27.00	26.13	26.25
632	NYSE	SUP	Wed, Nov 30, 1994	27.00	27.13	26.63	26.75
631	NYSE	SUP	Tue, Nov 29, 1994	27.13	27.25	26.50	27.00
630	NYSE	SUP	Mon, Nov 28, 1994	27.63	27.63	26.75	26.88
629	NYSE	SUP	Fri, Nov 25, 1994	27.38	27.63	27.13	27.63
628	NYSE	SUP	Wed, Nov 23, 1994	27.50	27.63	26.63	27.13
627	NYSE	SUP	Tue, Nov 22, 1994	28.00	28.00	27.63	27.75
626	NYSE	SUP	Mon, Nov 21, 1994	27.63	27.88	27.63	27.88
625	NYSE	SUP	Fri, Nov 18, 1994	28.13	28.38	27.88	27.88
624	NYSE	SUP	Thu, Nov 17, 1994	29.25	29.38	28.50	28.63
623	NYSE	SUP	Wed, Nov 16, 1994	29.38	29.50	29.13	29.38
622	NYSE	SUP	Tue, Nov 15, 1994	29.63	29.63	28.88	29.38
621	NYSE	SUP	Mon, Nov 14, 1994	29.38	29.63	29.13	29.63
620	NYSE	SUP	Fri, Nov 11, 1994	28.88	29.25	28.88	29.25
619	NYSE	SUP	Thu, Nov 10, 1994	28.88	29.00	28.75	28.88
618	NYSE	SUP	Wed, Nov 9, 1994	29.25	29.50	28.75	29.00
617	NYSE	SUP	Tue, Nov 8, 1994	29.00	29.25	28.88	29.00
616	NYSE	SUP	Mon, Nov 7, 1994	28.75	29.00	28.50	29.00
615	NYSE	SUP	Fri, Nov 4, 1994	29.75	29.75	29.00	29.00
614	NYSE	SUP	Thu, Nov 3, 1994	29.50	29.50	29.25	29.50
613	NYSE	SUP	Wed, Nov 2, 1994	28.75	29.75	28.63	29.38
612	NYSE	SUP	Tue, Nov 1, 1994	29.50	29.50	28.75	28.88
611	NYSE	SUP	Mon, Oct 31, 1994	30.00	30.25	29.50	29.50
610	NYSE	SUP	Fri, Oct 28, 1994	29.25	30.13	29.25	30.00
609	NYSE	SUP	Thu, Oct 27, 1994	28.63	29.13	28.50	29.13
608	NYSE	SUP	Wed, Oct 26, 1994	28.63	28.63	28.13	28.63
607	NYSE	SUP	Tue, Oct 25, 1994	28.88	28.88	28.50	28.75
606	NYSE	SUP	Mon, Oct 24, 1994	28.63	29.00	28.63	28.88
605	NYSE	SUP	Fri, Oct 21, 1994	29.00	29.13	28.75	28.88
604	NYSE	SUP	Thu, Oct 20, 1994	29.38	29.38	28.75	29.00
603	NYSE	SUP	Wed, Oct 19, 1994	28.63	29.38	28.63	29.38
602	NYSE	SUP	Tue, Oct 18, 1994	28.75	28.75	28.38	28.38
601	NYSE	SUP	Mon, Oct 17, 1994	28.63	28.88	28.50	28.63
600	NYSE	SUP	Fri, Oct 14, 1994	28.75	28.88	28.38	28.63
599	NYSE	SUP	Thu, Oct 13, 1994	28.75	29.00	28.38	28.75
598	NYSE	SUP	Wed, Oct 12, 1994	27.63	28.63	27.50	28.50
597	NYSE	SUP	Tue, Oct 11, 1994	26.50	28.00	26.50	27.75
596	NYSE	SUP	Mon, Oct 10, 1994	26.38	27.00	26.38	26.50
595	NYSE	SUP	Fri, Oct 7, 1994	26.13	26.38	26.00	26.25
594	NYSE	SUP	Thu, Oct 6, 1994	26.75	26.88	26.25	26.25
593	NYSE	SUP	Wed, Oct 5, 1994	27.13	27.13	25.63	26.75
592	NYSE	SUP	Tue, Oct 4, 1994	28.13	28.13	27.13	27.13
591	NYSE	SUP	Mon, Oct 3, 1994	29.00	29.00	28.00	28.13
590	NYSE	SUP	Fri, Sep 30, 1994	29.25	29.25	28.88	29.00
589	NYSE	SUP	Thu, Sep 29, 1994	29.25	29.38	28.88	29.13
588	NYSE	SUP	Wed, Sep 28, 1994	29.25	29.50	29.00	29.13
587	NYSE	SUP	Tue, Sep 27, 1994	28.88	29.63	28.88	29.25
586	NYSE	SUP	Mon, Sep 26, 1994	28.63	28.88	28.13	28.88
585	NYSE	SUP	Fri, Sep 23, 1994	29.63	29.75	28.63	28.75
584	NYSE	SUP	Thu, Sep 22, 1994	29.50	29.75	29.50	29.75
583	NYSE	SUP	Wed, Sep 21, 1994	29.75	29.75	29.25	29.38
582	NYSE	SUP	Tue, Sep 20, 1994	30.63	30.63	29.50	29.75
581	NYSE	SUP	Mon, Sep 19, 1994	30.88	30.88	30.50	30.75
580	NYSE	SUP	Fri, Sep 16, 1994	30.63	30.88	30.50	30.88
579	NYSE	SUP	Thu, Sep 15, 1994	30.25	30.63	30.25	30.63
578	NYSE	SUP	Wed, Sep 14, 1994	30.25	30.50	30.13	30.38
577	NYSE	SUP	Tue, Sep 13, 1994	30.25	30.38	30.13	30.25
576	NYSE	SUP	Mon, Sep 12, 1994	30.00	30.25	29.88	30.00
575	NYSE	SUP	Fri, Sep 9, 1994	29.88	30.25	29.88	29.88
574	NYSE	SUP	Thu, Sep 8, 1994	30.00	30.00	29.63	29.75
573	NYSE	SUP	Wed, Sep 7, 1994	30.25	30.25	29.75	30.00
572	NYSE	SUP	Tue, Sep 6, 1994	30.63	30.63	30.00	30.25
571	NYSE	SUP	Fri, Sep 2, 1994	30.50	30.75	30.50	30.63
570	NYSE	SUP	Thu, Sep 1, 1994	29.88	30.50	29.75	30.38
569	NYSE	SUP	Wed, Aug 31, 1994	29.75	29.88	29.38	29.63
568	NYSE	SUP	Tue, Aug 30, 1994	29.38	29.88	29.13	29.75
567	NYSE	SUP	Mon, Aug 29, 1994	29.63	29.75	29.25	29.50
566	NYSE	SUP	Fri, Aug 26, 1994	29.38	29.88	29.38	29.75
565	NYSE	SUP	Thu, Aug 25, 1994	29.38	29.50	29.25	29.38
564	NYSE	SUP	Wed, Aug 24, 1994	29.75	29.75	29.00	29.13
563	NYSE	SUP	Tue, Aug 23, 1994	29.13	30.00	29.13	29.75
562	NYSE	SUP	Mon, Aug 22, 1994	29.50	29.50	29.00	29.13
561	NYSE	SUP	Fri, Aug 19, 1994	29.00	29.88	29.00	29.50
560	NYSE	SUP	Thu, Aug 18, 1994	29.25	29.25	29.00	29.13
559	NYSE	SUP	Wed, Aug 17, 1994	29.25	29.50	28.88	29.13
558	NYSE	SUP	Tue, Aug 16, 1994	28.63	29.00	28.38	29.00
557	NYSE	SUP	Mon, Aug 15, 1994	28.75	28.88	28.50	28.63
556	NYSE	SUP	Fri, Aug 12, 1994	28.13	28.75	28.13	28.75
555	NYSE	SUP	Thu, Aug 11, 1994	28.75	29.00	28.50	28.63
554	NYSE	SUP	Wed, Aug 10, 1994	28.88	29.00	28.63	29.00
553	NYSE	SUP	Tue, Aug 9, 1994	28.63	29.00	28.63	29.00
552	NYSE	SUP	Mon, Aug 8, 1994	28.88	29.13	28.75	28.88
551	NYSE	SUP	Fri, Aug 5, 1994	28.63	28.88	28.63	28.75
550	NYSE	SUP	Thu, Aug 4, 1994	29.25	29.25	28.50	29.00
549	NYSE	SUP	Wed, Aug 3, 1994	29.38	29.38	29.00	29.13
548	NYSE	SUP	Tue, Aug 2, 1994	29.75	30.13	28.00	29.38
547	NYSE	SUP	Mon, Aug 1, 1994	30.50	30.63	29.50	29.75
546	NYSE	SUP	Fri, Jul 29, 1994	30.88	30.88	30.00	30.63
545	NYSE	SUP	Thu, Jul 28, 1994	31.13	31.25	30.38	30.75
544	NYSE	SUP	Wed, Jul 27, 1994	32.00	32.00	31.13	31.13
543	NYSE	SUP	Tue, Jul 26, 1994	31.50	31.63	31.25	31.50
542	NYSE	SUP	Mon, Jul 25, 1994	31.25	31.75	31.00	31.63
541	NYSE	SUP	Fri, Jul 22, 1994	31.38	31.75	31.25	31.50
540	NYSE	SUP	Thu, Jul 21, 1994	30.88	31.63	30.50	31.63
539	NYSE	SUP	Wed, Jul 20, 1994	31.50	31.50	30.63	31.00
538	NYSE	SUP	Tue, Jul 19, 1994	31.63	31.63	30.88	31.63
537	NYSE	SUP	Mon, Jul 18, 1994	32.75	32.75	31.88	32.00
536	NYSE	SUP	Fri, Jul 15, 1994	32.63	33.63	32.38	33.50
535	NYSE	SUP	Thu, Jul 14, 1994	33.75	34.00	32.50	32.75
534	NYSE	SUP	Wed, Jul 13, 1994	32.75	33.75	32.50	33.63
533	NYSE	SUP	Tue, Jul 12, 1994	32.00	32.50	31.88	32.50
532	NYSE	SUP	Mon, Jul 11, 1994	32.38	32.38	31.50	31.88
531	NYSE	SUP	Fri, Jul 8, 1994	31.75	32.25	31.75	32.13
530	NYSE	SUP	Thu, Jul 7, 1994	32.25	32.25	32.00	32.00
529	NYSE	SUP	Wed, Jul 6, 1994	32.25	33.00	32.25	32.38
528	NYSE	SUP	Tue, Jul 5, 1994	32.25	32.88	32.00	32.38
527	NYSE	SUP	Fri, Jul 1, 1994	31.88	32.50	31.88	32.13
526	NYSE	SUP	Thu, Jun 30, 1994	32.25	33.00	32.00	32.00
525	NYSE	SUP	Wed, Jun 29, 1994	31.38	32.00	31.13	32.00
524	NYSE	SUP	Tue, Jun 28, 1994	32.38	32.38	31.50	31.63
523	NYSE	SUP	Mon, Jun 27, 1994	32.00	32.38	31.88	32.13
522	NYSE	SUP	Fri, Jun 24, 1994	32.13	32.13	31.88	32.00
521	NYSE	SUP	Thu, Jun 23, 1994	32.50	32.50	32.13	32.25
520	NYSE	SUP	Wed, Jun 22, 1994	33.00	33.38	32.38	32.50
519	NYSE	SUP	Tue, Jun 21, 1994	33.88	34.00	33.00	33.13
518	NYSE	SUP	Mon, Jun 20, 1994	34.00	34.00	33.63	33.88
517	NYSE	SUP	Fri, Jun 17, 1994	34.00	34.25	33.88	34.13
516	NYSE	SUP	Thu, Jun 16, 1994	33.88	34.63	33.88	34.25
515	NYSE	SUP	Wed, Jun 15, 1994	34.00	34.38	33.63	33.63
514	NYSE	SUP	Tue, Jun 14, 1994	32.88	34.13	32.75	33.88
513	NYSE	SUP	Mon, Jun 13, 1994	33.00	33.63	32.63	33.25
512	NYSE	SUP	Fri, Jun 10, 1994	32.63	33.00	32.50	32.88
511	NYSE	SUP	Thu, Jun 9, 1994	32.88	32.88	32.25	32.75
510	NYSE	SUP	Wed, Jun 8, 1994	32.75	33.00	32.25	32.88
509	NYSE	SUP	Tue, Jun 7, 1994	32.88	33.38	32.75	32.75
508	NYSE	SUP	Mon, Jun 6, 1994	32.00	33.00	32.00	33.00
507	NYSE	SUP	Fri, Jun 3, 1994	31.63	32.25	31.38	32.00
506	NYSE	SUP	Thu, Jun 2, 1994	32.00	32.88	31.63	31.88
505	NYSE	SUP	Wed, Jun 1, 1994	31.13	31.75	30.88	31.75
504	NYSE	SUP	Tue, May 31, 1994	31.75	32.00	31.00	31.25
503	NYSE	SUP	Fri, May 27, 1994	32.00	32.00	31.75	32.00
502	NYSE	SUP	Thu, May 26, 1994	32.25	32.63	32.00	32.25
501	NYSE	SUP	Wed, May 25, 1994	31.63	32.00	31.38	32.00
500	NYSE	SUP	Tue, May 24, 1994	31.38	32.00	31.38	31.50
499	NYSE	SUP	Mon, May 23, 1994	31.25	31.50	31.00	31.38
498	NYSE	SUP	Fri, May 20, 1994	31.13	31.75	31.00	31.50
497	NYSE	SUP	Thu, May 19, 1994	31.13	31.38	30.88	30.88
496	NYSE	SUP	Wed, May 18, 1994	31.13	31.25	30.63	31.25
495	NYSE	SUP	Tue, May 17, 1994	31.13	31.25	30.88	30.88
494	NYSE	SUP	Mon, May 16, 1994	31.00	31.38	30.88	31.13
493	NYSE	SUP	Fri, May 13, 1994	31.50	31.50	30.88	31.00
492	NYSE	SUP	Thu, May 12, 1994	32.00	32.13	31.63	31.63
491	NYSE	SUP	Wed, May 11, 1994	32.13	32.13	31.63	31.63
490	NYSE	SUP	Tue, May 10, 1994	31.75	32.00	31.63	32.00
489	NYSE	SUP	Mon, May 9, 1994	31.38	31.50	31.13	31.38
488	NYSE	SUP	Fri, May 6, 1994	31.25	31.63	31.13	31.25
487	NYSE	SUP	Thu, May 5, 1994	31.50	32.00	31.00	31.00
486	NYSE	SUP	Wed, May 4, 1994	31.63	31.63	30.63	31.00
485	NYSE	SUP	Tue, May 3, 1994	31.25	32.25	31.13	31.50
484	NYSE	SUP	Mon, May 2, 1994	30.88	31.00	30.38	31.00
483	NYSE	SUP	Fri, Apr 29, 1994	30.88	31.00	30.63	30.75
482	NYSE	SUP	Thu, Apr 28, 1994	31.50	31.50	30.00	30.75
481	NYSE	SUP	Tue, Apr 26, 1994	32.13	32.25	31.13	31.50
480	NYSE	SUP	Mon, Apr 25, 1994	31.25	32.00	31.25	32.00
479	NYSE	SUP	Fri, Apr 22, 1994	32.38	32.38	30.63	30.88
478	NYSE	SUP	Thu, Apr 21, 1994	32.13	32.63	32.13	32.25
477	NYSE	SUP	Wed, Apr 20, 1994	33.50	33.50	31.63	32.00
476	NYSE	SUP	Tue, Apr 19, 1994	34.13	34.63	33.25	33.63
475	NYSE	SUP	Mon, Apr 18, 1994	34.25	34.38	33.63	34.13
474	NYSE	SUP	Fri, Apr 15, 1994	33.38	34.38	33.38	34.13
473	NYSE	SUP	Thu, Apr 14, 1994	33.38	34.50	33.25	33.50
472	NYSE	SUP	Wed, Apr 13, 1994	33.88	34.00	32.88	33.13
471	NYSE	SUP	Tue, Apr 12, 1994	34.25	34.88	33.75	33.88
470	NYSE	SUP	Mon, Apr 11, 1994	35.38	35.50	34.50	34.50
469	NYSE	SUP	Fri, Apr 8, 1994	36.75	36.75	35.50	35.63
468	NYSE	SUP	Thu, Apr 7, 1994	35.25	37.00	35.25	36.50
467	NYSE	SUP	Wed, Apr 6, 1994	35.38	35.38	34.88	35.00
466	NYSE	SUP	Tue, Apr 5, 1994	33.13	35.13	33.13	35.13
465	NYSE	SUP	Mon, Apr 4, 1994	32.75	33.63	32.63	33.25
464	NYSE	SUP	Thu, Mar 31, 1994	34.13	35.50	33.88	35.00
463	NYSE	SUP	Wed, Mar 30, 1994	32.50	34.00	31.38	33.88
462	NYSE	SUP	Tue, Mar 29, 1994	35.88	36.25	34.25	34.25
461	NYSE	SUP	Mon, Mar 28, 1994	36.63	36.88	35.63	35.88
460	NYSE	SUP	Fri, Mar 25, 1994	38.00	38.00	36.00	36.50
459	NYSE	SUP	Thu, Mar 24, 1994	38.50	38.50	37.63	37.88
458	NYSE	SUP	Wed, Mar 23, 1994	37.88	38.50	37.75	38.50
457	NYSE	SUP	Tue, Mar 22, 1994	38.38	38.50	37.63	38.00
456	NYSE	SUP	Mon, Mar 21, 1994	39.75	40.00	38.00	38.63
455	NYSE	SUP	Fri, Mar 18, 1994	40.00	40.13	39.75	40.13
454	NYSE	SUP	Thu, Mar 17, 1994	40.75	40.75	39.63	40.38
453	NYSE	SUP	Wed, Mar 16, 1994	41.50	41.50	40.63	40.63
452	NYSE	SUP	Tue, Mar 15, 1994	40.88	41.50	40.75	41.38
451	NYSE	SUP	Mon, Mar 14, 1994	41.25	41.25	40.75	40.88
450	NYSE	SUP	Fri, Mar 11, 1994	41.63	41.75	41.38	41.38
449	NYSE	SUP	Thu, Mar 10, 1994	42.25	42.75	41.25	41.88
448	NYSE	SUP	Wed, Mar 9, 1994	41.75	42.50	41.75	42.38
447	NYSE	SUP	Tue, Mar 8, 1994	41.38	41.50	40.88	41.38
446	NYSE	SUP	Mon, Mar 7, 1994	41.50	41.88	41.13	41.38
445	NYSE	SUP	Fri, Mar 4, 1994	40.75	41.38	40.63	41.38
444	NYSE	SUP	Thu, Mar 3, 1994	40.25	41.38	40.13	40.88
443	NYSE	SUP	Wed, Mar 2, 1994	40.63	40.63	39.75	40.25
442	NYSE	SUP	Tue, Mar 1, 1994	41.13	41.88	40.75	40.75
441	NYSE	SUP	Mon, Feb 28, 1994	40.38	41.75	40.25	40.38
440	NYSE	SUP	Fri, Feb 25, 1994	41.13	41.25	40.00	40.13
439	NYSE	SUP	Thu, Feb 24, 1994	41.00	41.25	40.13	41.00
438	NYSE	SUP	Wed, Feb 23, 1994	41.75	42.00	40.75	40.88
437	NYSE	SUP	Tue, Feb 22, 1994	42.50	42.75	41.25	41.75
436	NYSE	SUP	Fri, Feb 18, 1994	43.00	43.00	41.88	42.38
435	NYSE	SUP	Thu, Feb 17, 1994	44.25	44.38	42.63	42.88
434	NYSE	SUP	Wed, Feb 16, 1994	44.00	44.25	43.38	44.00
433	NYSE	SUP	Tue, Feb 15, 1994	44.38	44.50	43.50	43.88
432	NYSE	SUP	Mon, Feb 14, 1994	42.75	44.13	42.75	44.13
431	NYSE	SUP	Fri, Feb 11, 1994	43.00	43.25	42.63	42.75
430	NYSE	SUP	Thu, Feb 10, 1994	41.63	43.25	40.63	43.25
429	NYSE	SUP	Wed, Feb 9, 1994	42.63	42.63	41.50	41.63
428	NYSE	SUP	Tue, Feb 8, 1994	42.88	42.88	41.63	42.50
427	NYSE	SUP	Mon, Feb 7, 1994	43.13	43.13	42.50	42.88
426	NYSE	SUP	Fri, Feb 4, 1994	43.38	44.75	43.38	43.50
425	NYSE	SUP	Thu, Feb 3, 1994	43.50	43.63	43.00	43.38
424	NYSE	SUP	Wed, Feb 2, 1994	43.38	43.88	43.13	43.50
423	NYSE	SUP	Tue, Feb 1, 1994	42.38	43.63	42.00	43.00
422	NYSE	SUP	Mon, Jan 31, 1994	42.88	43.88	42.25	42.38
421	NYSE	SUP	Fri, Jan 28, 1994	43.50	44.13	42.38	42.63
420	NYSE	SUP	Thu, Jan 27, 1994	41.75	43.25	41.75	43.13
419	NYSE	SUP	Wed, Jan 26, 1994	41.75	42.13	41.50	41.88
418	NYSE	SUP	Tue, Jan 25, 1994	42.13	42.25	41.75	42.00
417	NYSE	SUP	Mon, Jan 24, 1994	41.25	42.13	40.75	42.13
416	NYSE	SUP	Fri, Jan 21, 1994	41.38	41.38	40.75	41.00
415	NYSE	SUP	Thu, Jan 20, 1994	41.38	41.63	40.00	41.50
414	NYSE	SUP	Wed, Jan 19, 1994	41.63	41.63	41.38	41.38
413	NYSE	SUP	Tue, Jan 18, 1994	40.00	41.63	39.75	41.38
412	NYSE	SUP	Mon, Jan 17, 1994	43.25	43.63	42.00	42.13
411	NYSE	SUP	Fri, Jan 14, 1994	44.63	44.63	42.75	43.50
410	NYSE	SUP	Thu, Jan 13, 1994	45.00	45.00	44.00	44.50
409	NYSE	SUP	Wed, Jan 12, 1994	45.63	45.88	45.00	45.00
408	NYSE	SUP	Tue, Jan 11, 1994	45.63	45.75	45.00	45.63
407	NYSE	SUP	Mon, Jan 10, 1994	45.00	46.25	45.00	45.63
406	NYSE	SUP	Fri, Jan 7, 1994	45.00	45.00	43.88	44.50
405	NYSE	SUP	Thu, Jan 6, 1994	44.75	45.25	44.50	45.25
404	NYSE	SUP	Wed, Jan 5, 1994	42.63	44.63	42.50	44.38
403	NYSE	SUP	Tue, Jan 4, 1994	42.13	43.00	42.00	42.88
402	NYSE	SUP	Mon, Jan 3, 1994	42.38	42.75	41.88	42.00
401	NYSE	SUP	Fri, Dec 31, 1993	42.63	43.13	42.63	42.75
400	NYSE	SUP	Thu, Dec 30, 1993	42.88	43.00	42.13	42.63
399	NYSE	SUP	Wed, Dec 29, 1993	42.00	43.75	41.75	42.88
398	NYSE	SUP	Tue, Dec 28, 1993	41.50	42.75	41.50	42.00
397	NYSE	SUP	Mon, Dec 27, 1993	41.25	42.13	41.25	41.50
396	NYSE	SUP	Thu, Dec 23, 1993	39.63	41.38	39.63	41.25
395	NYSE	SUP	Wed, Dec 22, 1993	38.50	39.38	37.63	39.38
394	NYSE	SUP	Tue, Dec 21, 1993	39.38	40.25	38.50	38.75
393	NYSE	SUP	Mon, Dec 20, 1993	38.88	40.00	38.25	39.38
392	NYSE	SUP	Fri, Dec 17, 1993	37.00	38.75	37.00	38.38
391	NYSE	SUP	Thu, Dec 16, 1993	38.38	38.50	36.50	36.88
390	NYSE	SUP	Wed, Dec 15, 1993	38.38	39.63	38.25	38.38
389	NYSE	SUP	Tue, Dec 14, 1993	37.25	38.38	37.25	38.00
388	NYSE	SUP	Mon, Dec 13, 1993	37.13	38.00	37.00	37.25
387	NYSE	SUP	Fri, Dec 10, 1993	37.88	38.25	37.13	37.50
386	NYSE	SUP	Thu, Dec 9, 1993	37.75	38.00	37.75	37.88
385	NYSE	SUP	Wed, Dec 8, 1993	39.00	39.00	38.00	38.25
384	NYSE	SUP	Tue, Dec 7, 1993	37.50	39.00	37.50	39.00
383	NYSE	SUP	Mon, Dec 6, 1993	38.50	38.50	37.75	37.75
382	NYSE	SUP	Fri, Dec 3, 1993	38.88	38.88	38.38	38.50
381	NYSE	SUP	Thu, Dec 2, 1993	38.63	39.25	38.63	38.63
380	NYSE	SUP	Wed, Dec 1, 1993	37.88	39.00	37.88	38.88
379	NYSE	SUP	Tue, Nov 30, 1993	39.50	39.88	37.88	37.88
378	NYSE	SUP	Mon, Nov 29, 1993	39.25	40.25	39.25	39.50
377	NYSE	SUP	Fri, Nov 26, 1993	38.88	39.13	38.50	39.00
376	NYSE	SUP	Wed, Nov 24, 1993	37.63	39.13	37.63	39.00
375	NYSE	SUP	Tue, Nov 23, 1993	36.38	38.13	36.38	37.88
374	NYSE	SUP	Mon, Nov 22, 1993	37.88	37.88	34.63	36.25
373	NYSE	SUP	Fri, Nov 19, 1993	38.63	38.63	37.75	37.88
372	NYSE	SUP	Thu, Nov 18, 1993	40.13	40.13	37.88	38.63
371	NYSE	SUP	Wed, Nov 17, 1993	40.00	40.25	40.00	40.13
370	NYSE	SUP	Tue, Nov 16, 1993	41.00	41.00	40.38	40.50
369	NYSE	SUP	Mon, Nov 15, 1993	40.75	41.00	40.63	40.88
368	NYSE	SUP	Fri, Nov 12, 1993	41.25	41.25	40.75	41.00
367	NYSE	SUP	Thu, Nov 11, 1993	41.13	42.00	41.13	41.25
366	NYSE	SUP	Wed, Nov 10, 1993	42.38	42.50	41.63	41.63
365	NYSE	SUP	Tue, Nov 9, 1993	41.88	42.50	41.88	42.38
364	NYSE	SUP	Mon, Nov 8, 1993	42.50	42.50	41.38	41.75
363	NYSE	SUP	Fri, Nov 5, 1993	42.63	43.00	42.50	42.75
362	NYSE	SUP	Thu, Nov 4, 1993	43.25	43.50	42.38	42.38
361	NYSE	SUP	Wed, Nov 3, 1993	44.50	44.63	43.25	43.38
360	NYSE	SUP	Tue, Nov 2, 1993	44.13	44.63	43.88	44.50
359	NYSE	SUP	Mon, Nov 1, 1993	44.00	44.88	43.88	44.25
358	NYSE	SUP	Fri, Oct 29, 1993	43.25	43.75	43.13	43.50
357	NYSE	SUP	Thu, Oct 28, 1993	42.50	44.50	42.50	43.38
356	NYSE	SUP	Wed, Oct 27, 1993	39.88	42.50	39.88	42.50
355	NYSE	SUP	Tue, Oct 26, 1993	40.50	41.25	39.00	40.00
354	NYSE	SUP	Mon, Oct 25, 1993	41.50	42.25	37.25	40.25
353	NYSE	SUP	Fri, Oct 22, 1993	41.63	42.00	40.38	41.50
352	NYSE	SUP	Thu, Oct 21, 1993	43.00	43.00	41.75	41.75
351	NYSE	SUP	Wed, Oct 20, 1993	42.75	43.25	42.50	43.00
350	NYSE	SUP	Tue, Oct 19, 1993	43.50	44.25	42.75	42.75
349	NYSE	SUP	Mon, Oct 18, 1993	45.13	45.13	43.50	43.50
348	NYSE	SUP	Fri, Oct 15, 1993	45.63	45.63	44.75	45.25
347	NYSE	SUP	Thu, Oct 14, 1993	47.75	47.75	45.13	45.63
346	NYSE	SUP	Wed, Oct 13, 1993	47.00	48.50	47.00	47.88
345	NYSE	SUP	Tue, Oct 12, 1993	47.75	48.00	47.00	47.00
344	NYSE	SUP	Mon, Oct 11, 1993	47.25	47.75	47.13	47.75
343	NYSE	SUP	Fri, Oct 8, 1993	47.38	47.63	46.63	47.00
342	NYSE	SUP	Thu, Oct 7, 1993	48.00	48.00	46.75	47.25
341	NYSE	SUP	Wed, Oct 6, 1993	47.75	49.38	47.75	48.25
340	NYSE	SUP	Tue, Oct 5, 1993	47.13	49.00	47.13	47.50
339	NYSE	SUP	Mon, Oct 4, 1993	45.50	47.25	45.50	47.00
338	NYSE	SUP	Fri, Oct 1, 1993	44.25	45.50	44.13	45.50
337	NYSE	SUP	Thu, Sep 30, 1993	44.13	44.88	44.13	44.25
336	NYSE	SUP	Wed, Sep 29, 1993	43.75	44.38	43.75	44.13
335	NYSE	SUP	Tue, Sep 28, 1993	43.25	43.88	43.25	43.63
334	NYSE	SUP	Mon, Sep 27, 1993	43.63	43.75	43.13	43.13
333	NYSE	SUP	Fri, Sep 24, 1993	43.88	43.88	43.38	43.75
332	NYSE	SUP	Thu, Sep 23, 1993	44.75	44.88	43.63	43.88
331	NYSE	SUP	Wed, Sep 22, 1993	44.75	44.88	44.25	44.88
330	NYSE	SUP	Tue, Sep 21, 1993	44.38	45.38	44.38	44.75
329	NYSE	SUP	Mon, Sep 20, 1993	43.63	44.88	43.63	44.38
328	NYSE	SUP	Fri, Sep 17, 1993	43.38	44.00	43.25	43.50
327	NYSE	SUP	Thu, Sep 16, 1993	42.63	43.38	42.63	43.25
326	NYSE	SUP	Wed, Sep 15, 1993	40.88	42.63	40.63	42.63
325	NYSE	SUP	Tue, Sep 14, 1993	41.25	41.38	40.75	41.13
324	NYSE	SUP	Mon, Sep 13, 1993	41.75	41.88	41.25	41.63
323	NYSE	SUP	Fri, Sep 10, 1993	42.00	42.00	41.63	41.88
322	NYSE	SUP	Thu, Sep 9, 1993	41.88	42.38	41.75	41.75
321	NYSE	SUP	Wed, Sep 8, 1993	42.88	42.88	41.63	41.88
320	NYSE	SUP	Tue, Sep 7, 1993	42.88	43.63	42.88	42.88
319	NYSE	SUP	Fri, Sep 3, 1993	42.50	43.13	42.50	43.00
318	NYSE	SUP	Thu, Sep 2, 1993	42.75	43.13	41.75	41.75
317	NYSE	SUP	Wed, Sep 1, 1993	43.38	44.88	42.50	43.00
316	NYSE	SUP	Tue, Aug 31, 1993	43.25	44.63	43.25	43.63
315	NYSE	SUP	Mon, Aug 30, 1993	42.75	44.25	42.75	44.13
314	NYSE	SUP	Fri, Aug 27, 1993	44.63	44.63	43.50	43.88
313	NYSE	SUP	Thu, Aug 26, 1993	44.88	45.25	44.75	44.75
312	NYSE	SUP	Wed, Aug 25, 1993	44.88	45.63	44.50	44.88
311	NYSE	SUP	Tue, Aug 24, 1993	43.50	44.63	43.38	44.63
310	NYSE	SUP	Mon, Aug 23, 1993	43.63	43.75	42.75	43.38
309	NYSE	SUP	Fri, Aug 20, 1993	43.38	44.75	43.38	43.63
308	NYSE	SUP	Thu, Aug 19, 1993	42.25	43.38	42.00	43.00
307	NYSE	SUP	Wed, Aug 18, 1993	41.88	42.50	41.38	42.00
306	NYSE	SUP	Tue, Aug 17, 1993	42.00	42.00	41.63	41.75
305	NYSE	SUP	Mon, Aug 16, 1993	42.38	42.50	41.88	42.00
304	NYSE	SUP	Fri, Aug 13, 1993	42.13	42.88	42.13	42.25
303	NYSE	SUP	Thu, Aug 12, 1993	41.13	43.25	41.13	42.50
302	NYSE	SUP	Wed, Aug 11, 1993	40.38	41.38	40.38	41.13
301	NYSE	SUP	Tue, Aug 10, 1993	39.75	40.38	39.38	40.38
300	NYSE	SUP	Mon, Aug 9, 1993	39.75	40.50	39.75	39.88
299	NYSE	SUP	Fri, Aug 6, 1993	39.13	40.13	39.13	39.88
298	NYSE	SUP	Thu, Aug 5, 1993	40.13	40.25	38.75	39.00
297	NYSE	SUP	Wed, Aug 4, 1993	40.88	40.88	40.00	40.13
296	NYSE	SUP	Tue, Aug 3, 1993	40.00	40.63	39.88	40.63
295	NYSE	SUP	Mon, Aug 2, 1993	39.38	40.63	39.38	39.88
294	NYSE	SUP	Fri, Jul 30, 1993	38.25	39.38	38.00	39.13
293	NYSE	SUP	Thu, Jul 29, 1993	38.38	38.38	38.00	38.25
292	NYSE	SUP	Wed, Jul 28, 1993	38.25	38.38	38.00	38.25
291	NYSE	SUP	Tue, Jul 27, 1993	38.13	38.13	37.00	38.00
290	NYSE	SUP	Mon, Jul 26, 1993	39.38	39.38	37.75	38.13
289	NYSE	SUP	Fri, Jul 23, 1993	39.38	39.75	39.13	39.13
288	NYSE	SUP	Thu, Jul 22, 1993	39.50	39.88	39.38	39.63
287	NYSE	SUP	Wed, Jul 21, 1993	38.38	39.88	38.38	39.75
286	NYSE	SUP	Tue, Jul 20, 1993	38.17	38.42	37.84	38.42
285	NYSE	SUP	Mon, Jul 19, 1993	38.50	39.25	38.09	38.09
284	NYSE	SUP	Fri, Jul 16, 1993	38.84	39.09	38.17	38.50
283	NYSE	SUP	Thu, Jul 15, 1993	37.34	38.92	37.17	38.84
282	NYSE	SUP	Wed, Jul 14, 1993	36.84	36.84	36.50	36.67
281	NYSE	SUP	Tue, Jul 13, 1993	36.50	37.00	36.50	36.67
280	NYSE	SUP	Mon, Jul 12, 1993	36.50	36.84	36.50	36.50
279	NYSE	SUP	Fri, Jul 9, 1993	35.17	36.34	35.09	36.34
278	NYSE	SUP	Thu, Jul 8, 1993	35.17	35.17	33.00	35.09
277	NYSE	SUP	Wed, Jul 7, 1993	35.67	35.84	35.34	35.34
276	NYSE	SUP	Tue, Jul 6, 1993	38.00	38.09	37.50	37.50
275	NYSE	SUP	Fri, Jul 2, 1993	37.92	38.00	37.59	38.00
274	NYSE	SUP	Thu, Jul 1, 1993	37.75	37.92	37.42	37.92
273	NYSE	SUP	Wed, Jun 30, 1993	37.17	38.00	37.09	37.42
272	NYSE	SUP	Tue, Jun 29, 1993	36.84	37.25	36.84	37.09
271	NYSE	SUP	Mon, Jun 28, 1993	36.92	37.34	36.92	37.00
270	NYSE	SUP	Fri, Jun 25, 1993	36.25	36.75	36.25	36.67
269	NYSE	SUP	Thu, Jun 24, 1993	36.92	36.92	36.00	36.42
268	NYSE	SUP	Wed, Jun 23, 1993	37.09	37.09	36.59	37.00
267	NYSE	SUP	Tue, Jun 22, 1993	35.09	37.17	34.84	37.09
266	NYSE	SUP	Mon, Jun 21, 1993	34.00	35.17	33.92	35.09
265	NYSE	SUP	Fri, Jun 18, 1993	33.25	33.25	32.67	33.25
264	NYSE	SUP	Thu, Jun 17, 1993	33.25	33.25	33.00	33.25
263	NYSE	SUP	Wed, Jun 16, 1993	32.67	33.34	32.67	33.08
262	NYSE	SUP	Tue, Jun 15, 1993	32.83	33.00	32.67	32.67
261	NYSE	SUP	Mon, Jun 14, 1993	32.67	33.08	32.58	32.83
260	NYSE	SUP	Fri, Jun 11, 1993	31.92	32.50	31.92	32.50
259	NYSE	SUP	Thu, Jun 10, 1993	32.25	32.25	31.75	31.83
258	NYSE	SUP	Wed, Jun 9, 1993	32.58	32.58	32.17	32.25
257	NYSE	SUP	Tue, Jun 8, 1993	33.50	33.59	32.83	32.92
256	NYSE	SUP	Mon, Jun 7, 1993	34.25	34.34	33.50	33.75
255	NYSE	SUP	Fri, Jun 4, 1993	34.25	35.09	34.25	34.34
254	NYSE	SUP	Thu, Jun 3, 1993	33.42	34.09	33.42	34.00
253	NYSE	SUP	Wed, Jun 2, 1993	34.17	34.25	33.42	33.92
252	NYSE	SUP	Tue, Jun 1, 1993	33.00	34.25	33.00	34.25
251	NYSE	SUP	Fri, May 28, 1993	32.92	33.08	32.42	32.92
250	NYSE	SUP	Thu, May 27, 1993	32.58	33.34	32.58	32.75
249	NYSE	SUP	Wed, May 26, 1993	31.50	32.50	31.50	32.50
248	NYSE	SUP	Tue, May 25, 1993	31.67	31.67	31.25	31.42
247	NYSE	SUP	Mon, May 24, 1993	32.00	32.00	31.67	31.67
246	NYSE	SUP	Fri, May 21, 1993	31.92	31.92	31.42	31.92
245	NYSE	SUP	Thu, May 20, 1993	30.83	31.92	30.83	31.58
244	NYSE	SUP	Wed, May 19, 1993	30.17	30.50	30.17	30.50
243	NYSE	SUP	Tue, May 18, 1993	30.00	30.83	30.00	30.17
242	NYSE	SUP	Mon, May 17, 1993	30.67	31.00	29.92	29.92
241	NYSE	SUP	Fri, May 14, 1993	31.08	31.08	30.25	30.33
240	NYSE	SUP	Thu, May 13, 1993	31.75	31.75	31.25	31.25
239	NYSE	SUP	Wed, May 12, 1993	31.75	31.92	31.67	31.75
238	NYSE	SUP	Tue, May 11, 1993	31.92	31.92	31.67	31.75
237	NYSE	SUP	Mon, May 10, 1993	32.08	32.17	31.58	31.58
236	NYSE	SUP	Fri, May 7, 1993	31.92	32.17	31.67	32.08
235	NYSE	SUP	Thu, May 6, 1993	31.83	32.75	31.83	31.83
234	NYSE	SUP	Wed, May 5, 1993	30.83	31.50	30.83	31.50
233	NYSE	SUP	Tue, May 4, 1993	30.33	30.75	30.33	30.67
232	NYSE	SUP	Mon, May 3, 1993	30.25	30.42	30.25	30.42
231	NYSE	SUP	Fri, Apr 30, 1993	29.75	30.33	29.75	30.17
230	NYSE	SUP	Thu, Apr 29, 1993	29.50	29.58	28.25	29.58
229	NYSE	SUP	Wed, Apr 28, 1993	29.50	29.50	28.42	28.92
228	NYSE	SUP	Tue, Apr 27, 1993	30.17	30.42	29.08	29.42
227	NYSE	SUP	Mon, Apr 26, 1993	30.42	30.42	30.00	30.00
226	NYSE	SUP	Fri, Apr 23, 1993	29.83	30.42	29.83	30.33
225	NYSE	SUP	Thu, Apr 22, 1993	29.83	30.25	29.83	29.92
224	NYSE	SUP	Wed, Apr 21, 1993	29.83	30.17	29.75	30.00
223	NYSE	SUP	Tue, Apr 20, 1993	30.92	30.92	29.83	30.17
222	NYSE	SUP	Mon, Apr 19, 1993	31.17	31.17	30.25	30.75
221	NYSE	SUP	Fri, Apr 16, 1993	31.58	31.58	30.67	30.67
220	NYSE	SUP	Thu, Apr 15, 1993	31.00	31.58	30.83	31.50
219	NYSE	SUP	Wed, Apr 14, 1993	30.92	31.00	30.00	31.00
218	NYSE	SUP	Tue, Apr 13, 1993	31.33	31.33	30.42	30.75
217	NYSE	SUP	Mon, Apr 12, 1993	30.00	30.25	29.83	30.00
216	NYSE	SUP	Thu, Apr 8, 1993	29.83	30.17	29.75	30.17
215	NYSE	SUP	Wed, Apr 7, 1993	29.75	29.83	29.67	29.67
214	NYSE	SUP	Tue, Apr 6, 1993	29.08	30.17	29.08	29.75
213	NYSE	SUP	Mon, Apr 5, 1993	28.25	28.75	28.08	28.75
212	NYSE	SUP	Fri, Apr 2, 1993	28.42	28.42	28.08	28.17
211	NYSE	SUP	Thu, Apr 1, 1993	29.17	29.33	28.50	28.58
210	NYSE	SUP	Wed, Mar 31, 1993	28.75	29.17	28.67	29.08
209	NYSE	SUP	Tue, Mar 30, 1993	28.83	28.83	28.42	28.75
208	NYSE	SUP	Mon, Mar 29, 1993	27.67	28.50	27.67	28.50
207	NYSE	SUP	Fri, Mar 26, 1993	26.67	27.58	26.58	27.33
206	NYSE	SUP	Thu, Mar 25, 1993	26.33	26.67	26.17	26.67
205	NYSE	SUP	Wed, Mar 24, 1993	26.42	26.50	26.00	26.17
204	NYSE	SUP	Tue, Mar 23, 1993	25.83	26.50	25.67	26.42
203	NYSE	SUP	Mon, Mar 22, 1993	25.17	25.33	25.08	25.33
202	NYSE	SUP	Fri, Mar 19, 1993	25.17	25.67	25.17	25.33
201	NYSE	SUP	Thu, Mar 18, 1993	25.67	25.67	24.83	24.83
200	NYSE	SUP	Wed, Mar 17, 1993	25.67	26.00	25.33	25.67
199	NYSE	SUP	Tue, Mar 16, 1993	25.17	25.17	24.58	24.83
198	NYSE	SUP	Mon, Mar 15, 1993	25.08	25.08	24.83	24.92
197	NYSE	SUP	Fri, Mar 12, 1993	25.25	25.25	24.75	24.92
196	NYSE	SUP	Thu, Mar 11, 1993	25.33	25.42	25.17	25.25
195	NYSE	SUP	Wed, Mar 10, 1993	25.58	25.58	25.17	25.25
194	NYSE	SUP	Tue, Mar 9, 1993	25.17	25.50	25.00	25.42
193	NYSE	SUP	Mon, Mar 8, 1993	24.92	25.17	24.92	25.08
192	NYSE	SUP	Fri, Mar 5, 1993	24.58	24.92	24.58	24.75
191	NYSE	SUP	Thu, Mar 4, 1993	24.25	24.42	24.17	24.42
190	NYSE	SUP	Wed, Mar 3, 1993	24.00	24.50	24.00	24.25
189	NYSE	SUP	Tue, Mar 2, 1993	23.67	24.08	23.67	23.83
188	NYSE	SUP	Mon, Mar 1, 1993	24.00	24.42	23.83	23.83
187	NYSE	SUP	Fri, Feb 26, 1993	24.25	24.25	23.67	24.00
186	NYSE	SUP	Thu, Feb 25, 1993	23.33	23.92	23.08	23.92
185	NYSE	SUP	Wed, Feb 24, 1993	23.58	23.58	22.42	23.42
184	NYSE	SUP	Tue, Feb 23, 1993	23.83	23.92	23.50	23.50
183	NYSE	SUP	Mon, Feb 22, 1993	24.50	24.50	23.75	23.83
182	NYSE	SUP	Fri, Feb 19, 1993	23.92	24.25	23.83	24.00
181	NYSE	SUP	Thu, Feb 18, 1993	24.25	25.00	23.58	23.75
180	NYSE	SUP	Wed, Feb 17, 1993	23.25	24.50	23.17	24.25
179	NYSE	SUP	Tue, Feb 16, 1993	24.50	24.67	22.17	23.08
178	NYSE	SUP	Fri, Feb 12, 1993	24.50	24.83	24.25	24.33
177	NYSE	SUP	Thu, Feb 11, 1993	23.92	24.33	23.92	24.33
176	NYSE	SUP	Wed, Feb 10, 1993	23.75	23.92	23.58	23.83
175	NYSE	SUP	Tue, Feb 9, 1993	24.25	24.25	23.67	23.75
174	NYSE	SUP	Mon, Feb 8, 1993	24.67	24.67	23.67	24.00
173	NYSE	SUP	Fri, Feb 5, 1993	24.17	24.83	24.08	24.50
172	NYSE	SUP	Thu, Feb 4, 1993	23.33	24.42	23.33	24.33
171	NYSE	SUP	Wed, Feb 3, 1993	21.83	23.33	21.67	23.25
170	NYSE	SUP	Tue, Feb 2, 1993	22.08	22.17	21.83	21.83
169	NYSE	SUP	Mon, Feb 1, 1993	22.17	22.50	22.00	22.00
168	NYSE	SUP	Fri, Jan 29, 1993	21.83	22.25	21.75	22.17
167	NYSE	SUP	Thu, Jan 28, 1993	21.75	21.83	21.58	21.75
166	NYSE	SUP	Wed, Jan 27, 1993	22.25	22.33	21.58	21.75
165	NYSE	SUP	Tue, Jan 26, 1993	22.33	22.33	22.08	22.25
164	NYSE	SUP	Mon, Jan 25, 1993	21.92	22.33	21.92	22.17
163	NYSE	SUP	Fri, Jan 22, 1993	21.83	21.92	21.75	21.83
162	NYSE	SUP	Thu, Jan 21, 1993	21.92	22.00	21.67	21.83
161	NYSE	SUP	Wed, Jan 20, 1993	21.92	22.00	21.75	21.83
160	NYSE	SUP	Tue, Jan 19, 1993	21.83	22.17	21.50	21.83
159	NYSE	SUP	Mon, Jan 18, 1993	22.00	22.08	21.42	21.67
158	NYSE	SUP	Fri, Jan 15, 1993	21.75	21.83	21.58	21.83
157	NYSE	SUP	Thu, Jan 14, 1993	21.08	21.75	21.08	21.67
156	NYSE	SUP	Wed, Jan 13, 1993	20.75	21.33	20.67	21.08
155	NYSE	SUP	Tue, Jan 12, 1993	20.92	21.08	19.83	20.58
154	NYSE	SUP	Mon, Jan 11, 1993	20.50	21.25	20.42	21.00
153	NYSE	SUP	Fri, Jan 8, 1993	21.33	21.33	20.42	20.58
152	NYSE	SUP	Thu, Jan 7, 1993	20.00	21.00	20.00	20.25
151	NYSE	SUP	Wed, Jan 6, 1993	19.33	20.00	19.33	19.75
150	NYSE	SUP	Tue, Jan 5, 1993	19.00	19.33	18.92	19.25
149	NYSE	SUP	Mon, Jan 4, 1993	18.83	19.17	18.58	19.08
148	NYSE	SUP	Thu, Dec 31, 1992	18.92	18.92	18.75	18.83
147	NYSE	SUP	Wed, Dec 30, 1992	19.00	19.00	18.67	18.92
146	NYSE	SUP	Tue, Dec 29, 1992	19.58	19.58	19.00	19.00
145	NYSE	SUP	Mon, Dec 28, 1992	18.75	19.17	18.75	19.17
144	NYSE	SUP	Thu, Dec 24, 1992	18.50	18.92	18.50	18.67
143	NYSE	SUP	Wed, Dec 23, 1992	18.33	18.50	18.08	18.50
142	NYSE	SUP	Tue, Dec 22, 1992	18.33	18.33	18.00	18.33
141	NYSE	SUP	Mon, Dec 21, 1992	18.33	18.33	18.00	18.08
140	NYSE	SUP	Fri, Dec 18, 1992	18.33	18.33	18.17	18.33
139	NYSE	SUP	Thu, Dec 17, 1992	18.50	18.50	18.25	18.25
138	NYSE	SUP	Wed, Dec 16, 1992	18.92	18.92	18.33	18.42
137	NYSE	SUP	Tue, Dec 15, 1992	18.33	18.92	18.25	18.92
136	NYSE	SUP	Mon, Dec 14, 1992	18.58	18.58	17.83	18.00
135	NYSE	SUP	Fri, Dec 11, 1992	19.08	19.08	18.42	18.58
134	NYSE	SUP	Thu, Dec 10, 1992	19.17	19.25	18.92	19.25
133	NYSE	SUP	Wed, Dec 9, 1992	19.08	19.33	18.92	19.08
132	NYSE	SUP	Tue, Dec 8, 1992	19.25	19.33	19.00	19.17
131	NYSE	SUP	Mon, Dec 7, 1992	18.75	19.17	18.75	19.17
130	NYSE	SUP	Fri, Dec 4, 1992	18.25	18.83	18.17	18.67
129	NYSE	SUP	Thu, Dec 3, 1992	17.75	18.08	17.75	18.00
128	NYSE	SUP	Wed, Dec 2, 1992	18.25	18.25	17.83	17.92
127	NYSE	SUP	Tue, Dec 1, 1992	18.00	18.25	17.83	18.00
126	NYSE	SUP	Mon, Nov 30, 1992	18.17	18.17	17.83	18.17
125	NYSE	SUP	Fri, Nov 27, 1992	18.25	18.25	18.08	18.17
124	NYSE	SUP	Wed, Nov 25, 1992	17.42	17.83	17.33	17.75
123	NYSE	SUP	Tue, Nov 24, 1992	17.17	17.50	17.00	17.50
122	NYSE	SUP	Mon, Nov 23, 1992	16.92	17.58	16.92	17.08
121	NYSE	SUP	Fri, Nov 20, 1992	16.83	17.00	16.75	16.92
120	NYSE	SUP	Thu, Nov 19, 1992	16.92	17.17	16.83	16.92
119	NYSE	SUP	Wed, Nov 18, 1992	16.92	17.25	16.92	16.92
118	NYSE	SUP	Tue, Nov 17, 1992	17.00	17.17	16.75	17.08
117	NYSE	SUP	Mon, Nov 16, 1992	17.67	18.08	17.17	17.33
116	NYSE	SUP	Fri, Nov 13, 1992	17.08	17.67	17.08	17.58
115	NYSE	SUP	Thu, Nov 12, 1992	16.83	17.33	16.67	17.08
114	NYSE	SUP	Wed, Nov 11, 1992	16.75	16.92	16.67	16.67
113	NYSE	SUP	Tue, Nov 10, 1992	16.50	17.00	16.50	16.83
112	NYSE	SUP	Mon, Nov 9, 1992	16.33	16.92	16.25	16.67
111	NYSE	SUP	Fri, Nov 6, 1992	16.17	16.50	15.75	16.33
110	NYSE	SUP	Thu, Nov 5, 1992	16.17	16.50	16.00	16.33
109	NYSE	SUP	Wed, Nov 4, 1992	16.25	16.50	16.00	16.17
108	NYSE	SUP	Tue, Nov 3, 1992	16.33	16.58	16.00	16.17
107	NYSE	SUP	Mon, Nov 2, 1992	16.08	16.92	16.00	16.42
106	NYSE	SUP	Fri, Oct 30, 1992	15.83	16.42	15.58	16.17
105	NYSE	SUP	Thu, Oct 29, 1992	15.50	16.00	15.50	15.75
104	NYSE	SUP	Wed, Oct 28, 1992	14.58	15.33	14.42	15.33
103	NYSE	SUP	Tue, Oct 27, 1992	15.08	15.08	14.33	14.58
102	NYSE	SUP	Mon, Oct 26, 1992	15.33	15.33	15.08	15.17
101	NYSE	SUP	Fri, Oct 23, 1992	15.08	15.50	15.08	15.33
100	NYSE	SUP	Thu, Oct 22, 1992	15.17	15.25	15.00	15.08
99	NYSE	SUP	Wed, Oct 21, 1992	15.17	15.50	15.08	15.25
98	NYSE	SUP	Tue, Oct 20, 1992	15.17	15.33	15.17	15.17
97	NYSE	SUP	Mon, Oct 19, 1992	15.50	15.58	15.17	15.17
96	NYSE	SUP	Fri, Oct 16, 1992	14.92	15.33	14.92	15.33
95	NYSE	SUP	Thu, Oct 15, 1992	15.33	15.50	14.92	14.92
94	NYSE	SUP	Wed, Oct 14, 1992	15.67	15.67	14.67	15.33
93	NYSE	SUP	Tue, Oct 13, 1992	16.17	16.25	16.00	16.00
92	NYSE	SUP	Mon, Oct 12, 1992	16.08	16.08	15.92	16.08
91	NYSE	SUP	Fri, Oct 9, 1992	16.33	16.75	16.00	16.00
90	NYSE	SUP	Thu, Oct 8, 1992	15.67	16.08	15.67	16.08
89	NYSE	SUP	Wed, Oct 7, 1992	15.50	15.75	15.25	15.67
88	NYSE	SUP	Tue, Oct 6, 1992	15.42	15.50	15.08	15.42
87	NYSE	SUP	Mon, Oct 5, 1992	15.75	15.75	14.50	15.58
86	NYSE	SUP	Fri, Oct 2, 1992	15.83	15.92	15.75	15.83
85	NYSE	SUP	Thu, Oct 1, 1992	15.83	15.92	15.42	15.83
84	NYSE	SUP	Wed, Sep 30, 1992	15.50	15.92	15.50	15.83
83	NYSE	SUP	Tue, Sep 29, 1992	15.58	15.67	15.25	15.50
82	NYSE	SUP	Mon, Sep 28, 1992	15.58	15.67	15.50	15.67
81	NYSE	SUP	Fri, Sep 25, 1992	16.17	16.25	15.58	15.58
80	NYSE	SUP	Thu, Sep 24, 1992	15.67	16.00	15.42	16.00
79	NYSE	SUP	Wed, Sep 23, 1992	15.50	15.58	15.17	15.33
78	NYSE	SUP	Tue, Sep 22, 1992	15.33	15.33	15.08	15.33
77	NYSE	SUP	Mon, Sep 21, 1992	15.00	15.83	15.00	15.08
76	NYSE	SUP	Fri, Sep 18, 1992	14.50	14.50	13.08	14.33
75	NYSE	SUP	Thu, Sep 17, 1992	15.25	15.33	14.75	14.75
74	NYSE	SUP	Wed, Sep 16, 1992	15.50	15.50	15.00	15.25
73	NYSE	SUP	Tue, Sep 15, 1992	15.50	16.00	15.33	16.00
72	NYSE	SUP	Mon, Sep 14, 1992	15.42	15.75	15.25	15.58
71	NYSE	SUP	Fri, Sep 11, 1992	15.58	15.58	15.00	15.17
70	NYSE	SUP	Thu, Sep 10, 1992	15.92	15.92	15.25	15.33
69	NYSE	SUP	Wed, Sep 9, 1992	15.92	16.00	15.75	15.92
68	NYSE	SUP	Tue, Sep 8, 1992	16.42	16.58	15.92	16.00
67	NYSE	SUP	Fri, Sep 4, 1992	16.17	16.50	16.08	16.42
66	NYSE	SUP	Thu, Sep 3, 1992	15.83	16.50	15.67	16.17
65	NYSE	SUP	Wed, Sep 2, 1992	15.58	15.83	15.58	15.58
64	NYSE	SUP	Tue, Sep 1, 1992	16.00	16.00	15.58	15.67
63	NYSE	SUP	Mon, Aug 31, 1992	15.67	16.00	15.58	16.00
62	NYSE	SUP	Fri, Aug 28, 1992	16.00	16.25	15.67	15.67
61	NYSE	SUP	Thu, Aug 27, 1992	15.92	16.00	15.75	15.83
60	NYSE	SUP	Wed, Aug 26, 1992	15.92	15.92	15.58	15.75
59	NYSE	SUP	Tue, Aug 25, 1992	16.00	16.00	15.58	15.92
58	NYSE	SUP	Mon, Aug 24, 1992	16.67	16.67	16.17	16.17
57	NYSE	SUP	Fri, Aug 21, 1992	16.67	16.75	16.33	16.67
56	NYSE	SUP	Thu, Aug 20, 1992	17.00	17.00	16.67	16.75
55	NYSE	SUP	Wed, Aug 19, 1992	17.08	17.25	16.83	17.08
54	NYSE	SUP	Tue, Aug 18, 1992	17.33	17.33	16.75	17.00
53	NYSE	SUP	Mon, Aug 17, 1992	17.58	17.67	17.25	17.33
52	NYSE	SUP	Fri, Aug 14, 1992	17.92	18.00	17.67	17.67
51	NYSE	SUP	Thu, Aug 13, 1992	18.00	18.17	17.83	18.00
50	NYSE	SUP	Wed, Aug 12, 1992	17.92	18.00	17.75	18.00
49	NYSE	SUP	Tue, Aug 11, 1992	17.67	17.92	17.67	17.92
48	NYSE	SUP	Mon, Aug 10, 1992	17.42	17.92	17.25	17.67
47	NYSE	SUP	Fri, Aug 7, 1992	17.33	17.38	17.13	17.17
46	NYSE	SUP	Thu, Aug 6, 1992	17.17	17.21	17.08	17.13
45	NYSE	SUP	Wed, Aug 5, 1992	17.71	17.71	17.21	17.21
44	NYSE	SUP	Tue, Aug 4, 1992	17.79	17.83	17.67	17.71
43	NYSE	SUP	Mon, Aug 3, 1992	17.58	17.83	17.50	17.79
42	NYSE	SUP	Fri, Jul 31, 1992	16.96	17.25	16.83	17.25
41	NYSE	SUP	Thu, Jul 30, 1992	17.08	17.08	16.63	16.92
40	NYSE	SUP	Wed, Jul 29, 1992	17.00	17.29	16.75	17.08
39	NYSE	SUP	Tue, Jul 28, 1992	16.79	17.00	16.75	17.00
38	NYSE	SUP	Mon, Jul 27, 1992	16.79	16.79	16.71	16.79
37	NYSE	SUP	Fri, Jul 24, 1992	16.75	16.79	16.67	16.79
36	NYSE	SUP	Thu, Jul 23, 1992	16.75	16.75	16.67	16.75
35	NYSE	SUP	Wed, Jul 22, 1992	16.79	16.83	16.67	16.79
34	NYSE	SUP	Tue, Jul 21, 1992	16.58	16.83	16.50	16.67
33	NYSE	SUP	Mon, Jul 20, 1992	16.63	16.63	16.42	16.58
32	NYSE	SUP	Fri, Jul 17, 1992	16.92	17.13	16.58	16.63
31	NYSE	SUP	Thu, Jul 16, 1992	16.04	16.75	16.04	16.75
30	NYSE	SUP	Wed, Jul 15, 1992	15.83	16.13	15.63	15.96
29	NYSE	SUP	Tue, Jul 14, 1992	15.96	16.04	15.63	15.63
28	NYSE	SUP	Mon, Jul 13, 1992	16.42	16.46	16.00	16.00
27	NYSE	SUP	Fri, Jul 10, 1992	15.79	16.38	15.79	16.38
26	NYSE	SUP	Thu, Jul 9, 1992	15.54	16.25	15.46	15.79
25	NYSE	SUP	Wed, Jul 8, 1992	15.50	15.54	15.04	15.46
24	NYSE	SUP	Tue, Jul 7, 1992	16.33	16.33	15.50	15.58
23	NYSE	SUP	Mon, Jul 6, 1992	16.83	16.83	16.33	16.33
22	NYSE	SUP	Thu, Jul 2, 1992	17.54	17.54	16.75	16.79
21	NYSE	SUP	Wed, Jul 1, 1992	16.54	17.58	16.54	17.50
20	NYSE	SUP	Tue, Jun 30, 1992	16.33	16.67	16.29	16.50
19	NYSE	SUP	Mon, Jun 29, 1992	16.96	16.96	15.92	16.50
18	NYSE	SUP	Fri, Jun 26, 1992	17.04	17.04	16.96	17.00
17	NYSE	SUP	Thu, Jun 25, 1992	17.33	17.33	17.04	17.04
16	NYSE	SUP	Wed, Jun 24, 1992	17.50	17.54	17.21	17.33
15	NYSE	SUP	Tue, Jun 23, 1992	17.54	17.58	17.04	17.50
14	NYSE	SUP	Mon, Jun 22, 1992	18.00	18.04	17.54	17.63
13	NYSE	SUP	Fri, Jun 19, 1992	18.08	18.13	18.00	18.04
12	NYSE	SUP	Thu, Jun 18, 1992	18.00	18.04	18.00	18.04
11	NYSE	SUP	Wed, Jun 17, 1992	18.21	18.21	17.92	18.00
10	NYSE	SUP	Tue, Jun 16, 1992	18.33	18.33	18.25	18.29
9	NYSE	SUP	Mon, Jun 15, 1992	18.29	18.50	18.29	18.33
8	NYSE	SUP	Fri, Jun 12, 1992	18.00	18.33	17.83	18.29
7	NYSE	SUP	Thu, Jun 11, 1992	18.21	18.21	17.83	18.00
6	NYSE	SUP	Wed, Jun 10, 1992	18.25	18.33	18.21	18.21
5	NYSE	SUP	Tue, Jun 9, 1992	18.21	18.33	18.13	18.25
4	NYSE	SUP	Mon, Jun 8, 1992	18.13	18.33	18.00	18.25
3	NYSE	SUP	Fri, Jun 5, 1992	17.88	18.21	17.46	18.08
2	NYSE	SUP	Thu, Jun 4, 1992	18.79	18.83	17.83	17.96
1	NYSE	SUP	Wed, Jun 3, 1992	20.17	20.33	18.88	18.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Superior Industries International Inc NYSE:SUP 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