Toronto Dominion Bank (The) Common Stock NYSE:TD Historical Prices

Below are the 6921 trading days of historical prices for TD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6921	NYSE	TD	Fri, Mar 1, 2024	59.75	60.37	59.35	59.99
6920	NYSE	TD	Thu, Feb 29, 2024	60.50	60.75	59.30	60.00
6919	NYSE	TD	Wed, Feb 28, 2024	59.28	59.85	59.25	59.41
6918	NYSE	TD	Tue, Feb 27, 2024	59.78	60.00	59.39	59.65
6917	NYSE	TD	Mon, Feb 26, 2024	60.20	60.32	59.29	59.78
6916	NYSE	TD	Fri, Feb 23, 2024	60.23	60.58	60.10	60.44
6915	NYSE	TD	Thu, Feb 22, 2024	59.86	60.25	59.65	60.02
6914	NYSE	TD	Wed, Feb 21, 2024	59.56	59.68	59.25	59.47
6913	NYSE	TD	Tue, Feb 20, 2024	59.73	60.10	59.49	59.65
6912	NYSE	TD	Fri, Feb 16, 2024	59.79	60.10	59.61	59.94
6911	NYSE	TD	Thu, Feb 15, 2024	58.96	59.92	58.91	59.76
6910	NYSE	TD	Wed, Feb 14, 2024	58.29	58.79	58.23	58.66
6909	NYSE	TD	Tue, Feb 13, 2024	58.62	58.90	57.31	57.91
6908	NYSE	TD	Mon, Feb 12, 2024	59.25	59.82	59.13	59.40
6907	NYSE	TD	Fri, Feb 9, 2024	59.07	59.46	58.79	59.36
6906	NYSE	TD	Thu, Feb 8, 2024	59.06	59.23	58.42	59.08
6905	NYSE	TD	Wed, Feb 7, 2024	59.71	59.80	59.18	59.25
6904	NYSE	TD	Tue, Feb 6, 2024	59.29	60.00	59.16	59.82
6903	NYSE	TD	Mon, Feb 5, 2024	59.87	59.98	59.12	59.20
6902	NYSE	TD	Fri, Feb 2, 2024	60.13	60.33	59.76	60.26
6901	NYSE	TD	Thu, Feb 1, 2024	60.60	60.97	60.18	60.54
6900	NYSE	TD	Wed, Jan 31, 2024	61.55	61.91	60.67	60.73
6899	NYSE	TD	Tue, Jan 30, 2024	61.81	61.95	61.33	61.75
6898	NYSE	TD	Mon, Jan 29, 2024	61.12	61.78	60.77	61.75
6897	NYSE	TD	Fri, Jan 26, 2024	61.13	61.50	60.94	61.15
6896	NYSE	TD	Thu, Jan 25, 2024	61.23	61.27	60.68	61.25
6895	NYSE	TD	Wed, Jan 24, 2024	61.11	61.25	60.57	60.80
6894	NYSE	TD	Tue, Jan 23, 2024	60.64	61.03	60.11	60.55
6893	NYSE	TD	Mon, Jan 22, 2024	60.63	60.72	60.16	60.62
6892	NYSE	TD	Fri, Jan 19, 2024	59.52	60.48	59.24	60.42
6891	NYSE	TD	Thu, Jan 18, 2024	59.33	59.50	58.91	59.43
6890	NYSE	TD	Wed, Jan 17, 2024	59.10	59.41	58.58	59.11
6889	NYSE	TD	Tue, Jan 16, 2024	60.05	60.31	59.44	59.61
6888	NYSE	TD	Fri, Jan 12, 2024	60.47	60.95	59.89	60.05
6887	NYSE	TD	Thu, Jan 11, 2024	61.00	61.21	59.80	60.30
6886	NYSE	TD	Wed, Jan 10, 2024	61.90	62.33	61.19	61.23
6885	NYSE	TD	Tue, Jan 9, 2024	63.81	63.97	61.93	61.98
6884	NYSE	TD	Mon, Jan 8, 2024	64.28	65.12	64.21	64.29
6883	NYSE	TD	Fri, Jan 5, 2024	64.10	64.86	63.94	64.42
6882	NYSE	TD	Thu, Jan 4, 2024	63.63	64.37	63.45	64.10
6881	NYSE	TD	Wed, Jan 3, 2024	63.85	63.93	63.31	63.60
6880	NYSE	TD	Tue, Jan 2, 2024	64.04	64.69	63.87	64.27
6879	NYSE	TD	Fri, Dec 29, 2023	64.30	64.85	64.11	64.62
6878	NYSE	TD	Thu, Dec 28, 2023	64.68	65.05	64.25	64.44
6877	NYSE	TD	Wed, Dec 27, 2023	64.54	65.08	64.54	64.80
6876	NYSE	TD	Tue, Dec 26, 2023	64.29	64.78	64.06	64.76
6875	NYSE	TD	Fri, Dec 22, 2023	63.82	64.65	63.82	64.18
6874	NYSE	TD	Thu, Dec 21, 2023	62.89	63.88	62.87	63.80
6873	NYSE	TD	Wed, Dec 20, 2023	63.20	63.54	62.33	62.36
6872	NYSE	TD	Tue, Dec 19, 2023	62.35	63.50	62.23	63.45
6871	NYSE	TD	Mon, Dec 18, 2023	62.21	62.53	61.95	61.97
6870	NYSE	TD	Fri, Dec 15, 2023	63.44	63.44	62.37	62.40
6869	NYSE	TD	Thu, Dec 14, 2023	61.82	62.99	61.81	62.92
6868	NYSE	TD	Wed, Dec 13, 2023	59.75	61.19	59.23	61.19
6867	NYSE	TD	Tue, Dec 12, 2023	60.14	60.17	59.38	59.63
6866	NYSE	TD	Mon, Dec 11, 2023	59.77	60.30	59.51	60.25
6865	NYSE	TD	Fri, Dec 8, 2023	59.51	60.11	59.09	59.62
6864	NYSE	TD	Thu, Dec 7, 2023	60.36	60.51	58.71	59.35
6863	NYSE	TD	Wed, Dec 6, 2023	60.65	61.11	60.45	60.49
6862	NYSE	TD	Tue, Dec 5, 2023	60.33	60.87	60.09	60.33
6861	NYSE	TD	Mon, Dec 4, 2023	60.20	61.01	59.99	60.73
6860	NYSE	TD	Fri, Dec 1, 2023	60.96	61.19	60.43	60.70
6859	NYSE	TD	Thu, Nov 30, 2023	61.33	61.65	60.08	60.99
6858	NYSE	TD	Wed, Nov 29, 2023	60.93	61.78	60.83	61.30
6857	NYSE	TD	Tue, Nov 28, 2023	60.57	61.00	60.10	60.89
6856	NYSE	TD	Mon, Nov 27, 2023	61.00	61.15	60.58	61.00
6855	NYSE	TD	Fri, Nov 24, 2023	60.97	61.54	60.78	61.49
6854	NYSE	TD	Wed, Nov 22, 2023	60.93	61.03	60.28	60.92
6853	NYSE	TD	Tue, Nov 21, 2023	62.06	62.33	61.43	61.49
6852	NYSE	TD	Mon, Nov 20, 2023	61.68	62.13	61.40	62.01
6851	NYSE	TD	Fri, Nov 17, 2023	61.27	61.85	61.27	61.82
6850	NYSE	TD	Thu, Nov 16, 2023	61.00	61.19	60.67	60.90
6849	NYSE	TD	Wed, Nov 15, 2023	61.39	61.73	61.19	61.29
6848	NYSE	TD	Tue, Nov 14, 2023	60.60	61.30	60.60	61.05
6847	NYSE	TD	Mon, Nov 13, 2023	59.22	60.15	59.18	59.85
6846	NYSE	TD	Fri, Nov 10, 2023	59.09	59.48	58.73	59.40
6845	NYSE	TD	Thu, Nov 9, 2023	59.05	59.70	58.81	58.97
6844	NYSE	TD	Wed, Nov 8, 2023	58.67	59.09	58.38	58.69
6843	NYSE	TD	Tue, Nov 7, 2023	58.97	59.02	58.49	58.79
6842	NYSE	TD	Mon, Nov 6, 2023	59.47	59.90	58.95	59.39
6841	NYSE	TD	Fri, Nov 3, 2023	58.88	59.57	58.65	59.23
6840	NYSE	TD	Thu, Nov 2, 2023	56.65	58.16	56.64	58.08
6839	NYSE	TD	Wed, Nov 1, 2023	56.03	56.46	55.51	55.91
6838	NYSE	TD	Tue, Oct 31, 2023	55.95	55.97	55.34	55.84
6837	NYSE	TD	Mon, Oct 30, 2023	55.48	56.17	55.31	55.83
6836	NYSE	TD	Fri, Oct 27, 2023	55.96	56.22	54.69	54.90
6835	NYSE	TD	Thu, Oct 26, 2023	55.60	56.22	55.32	55.97
6834	NYSE	TD	Wed, Oct 25, 2023	55.48	56.25	55.22	55.77
6833	NYSE	TD	Tue, Oct 24, 2023	57.45	57.52	55.44	55.94
6832	NYSE	TD	Mon, Oct 23, 2023	57.13	58.53	56.99	57.37
6831	NYSE	TD	Fri, Oct 20, 2023	58.01	58.23	57.38	57.40
6830	NYSE	TD	Thu, Oct 19, 2023	58.51	59.19	58.21	58.24
6829	NYSE	TD	Wed, Oct 18, 2023	59.52	59.74	58.61	58.62
6828	NYSE	TD	Tue, Oct 17, 2023	59.05	60.24	58.97	59.94
6827	NYSE	TD	Mon, Oct 16, 2023	59.29	59.86	58.93	59.69
6826	NYSE	TD	Fri, Oct 13, 2023	59.40	59.84	58.72	58.82
6825	NYSE	TD	Thu, Oct 12, 2023	59.78	59.92	58.74	59.09
6824	NYSE	TD	Wed, Oct 11, 2023	59.58	60.31	59.38	59.88
6823	NYSE	TD	Tue, Oct 10, 2023	58.75	59.63	58.72	59.31
6822	NYSE	TD	Mon, Oct 9, 2023	57.81	58.46	57.58	58.38
6821	NYSE	TD	Fri, Oct 6, 2023	57.84	58.74	56.86	58.40
6820	NYSE	TD	Thu, Oct 5, 2023	57.19	57.97	57.07	57.94
6819	NYSE	TD	Wed, Oct 4, 2023	58.14	58.24	56.99	57.11
6818	NYSE	TD	Tue, Oct 3, 2023	58.25	58.41	57.65	58.10
6817	NYSE	TD	Mon, Oct 2, 2023	60.19	60.25	58.74	58.82
6816	NYSE	TD	Fri, Sep 29, 2023	61.43	61.44	60.19	60.26
6815	NYSE	TD	Thu, Sep 28, 2023	60.40	61.20	60.28	60.74
6814	NYSE	TD	Wed, Sep 27, 2023	60.33	60.53	59.69	60.17
6813	NYSE	TD	Tue, Sep 26, 2023	60.75	61.05	60.03	60.19
6812	NYSE	TD	Mon, Sep 25, 2023	60.36	61.32	60.20	61.23
6811	NYSE	TD	Fri, Sep 22, 2023	61.09	61.35	60.52	60.64
6810	NYSE	TD	Thu, Sep 21, 2023	61.21	61.64	60.68	60.68
6809	NYSE	TD	Wed, Sep 20, 2023	61.91	62.49	61.59	61.62
6808	NYSE	TD	Tue, Sep 19, 2023	62.55	62.55	61.56	61.69
6807	NYSE	TD	Mon, Sep 18, 2023	62.30	62.42	61.74	62.15
6806	NYSE	TD	Fri, Sep 15, 2023	62.03	62.28	61.86	62.11
6805	NYSE	TD	Thu, Sep 14, 2023	61.70	62.19	61.49	62.12
6804	NYSE	TD	Wed, Sep 13, 2023	60.82	61.49	60.62	61.07
6803	NYSE	TD	Tue, Sep 12, 2023	60.31	60.77	60.15	60.58
6802	NYSE	TD	Mon, Sep 11, 2023	59.60	60.41	59.36	60.30
6801	NYSE	TD	Fri, Sep 8, 2023	59.10	59.35	58.84	59.12
6800	NYSE	TD	Thu, Sep 7, 2023	59.66	60.03	58.89	59.03
6799	NYSE	TD	Wed, Sep 6, 2023	60.36	60.68	59.64	59.95
6798	NYSE	TD	Tue, Sep 5, 2023	61.03	61.28	60.61	60.64
6797	NYSE	TD	Fri, Sep 1, 2023	61.25	61.66	61.07	61.23
6796	NYSE	TD	Thu, Aug 31, 2023	61.61	61.95	60.82	61.01
6795	NYSE	TD	Wed, Aug 30, 2023	61.74	61.98	61.33	61.64
6794	NYSE	TD	Tue, Aug 29, 2023	60.17	61.59	60.06	61.39
6793	NYSE	TD	Mon, Aug 28, 2023	59.34	60.63	59.30	60.30
6792	NYSE	TD	Fri, Aug 25, 2023	59.37	59.45	57.88	59.08
6791	NYSE	TD	Thu, Aug 24, 2023	60.81	60.82	59.39	59.41
6790	NYSE	TD	Wed, Aug 23, 2023	60.85	61.87	60.70	61.53
6789	NYSE	TD	Tue, Aug 22, 2023	61.64	61.78	60.65	60.86
6788	NYSE	TD	Mon, Aug 21, 2023	62.18	62.39	61.50	61.68
6787	NYSE	TD	Fri, Aug 18, 2023	61.63	62.20	61.55	61.92
6786	NYSE	TD	Thu, Aug 17, 2023	62.63	62.83	61.89	61.99
6785	NYSE	TD	Wed, Aug 16, 2023	62.15	62.64	62.00	62.21
6784	NYSE	TD	Tue, Aug 15, 2023	63.34	63.34	62.15	62.43
6783	NYSE	TD	Mon, Aug 14, 2023	63.97	64.11	63.48	63.79
6782	NYSE	TD	Fri, Aug 11, 2023	63.54	64.38	63.54	64.13
6781	NYSE	TD	Thu, Aug 10, 2023	63.88	64.51	63.76	63.85
6780	NYSE	TD	Wed, Aug 9, 2023	63.56	63.87	63.18	63.51
6779	NYSE	TD	Tue, Aug 8, 2023	63.76	63.86	63.25	63.68
6778	NYSE	TD	Mon, Aug 7, 2023	64.75	65.16	64.67	64.79
6777	NYSE	TD	Fri, Aug 4, 2023	64.35	65.22	64.35	64.55
6776	NYSE	TD	Thu, Aug 3, 2023	64.01	64.47	63.48	64.36
6775	NYSE	TD	Wed, Aug 2, 2023	64.63	64.69	63.89	64.38
6774	NYSE	TD	Tue, Aug 1, 2023	65.53	65.59	64.94	65.28
6773	NYSE	TD	Mon, Jul 31, 2023	65.15	66.15	65.09	65.94
6772	NYSE	TD	Fri, Jul 28, 2023	65.39	65.60	64.98	65.03
6771	NYSE	TD	Thu, Jul 27, 2023	65.32	65.66	64.74	64.87
6770	NYSE	TD	Wed, Jul 26, 2023	64.37	65.30	64.30	65.12
6769	NYSE	TD	Tue, Jul 25, 2023	65.59	65.69	64.48	64.70
6768	NYSE	TD	Mon, Jul 24, 2023	65.26	65.91	65.01	65.55
6767	NYSE	TD	Fri, Jul 21, 2023	65.12	65.36	64.93	65.26
6766	NYSE	TD	Thu, Jul 20, 2023	65.40	65.52	64.61	65.12
6765	NYSE	TD	Wed, Jul 19, 2023	64.70	65.48	64.47	65.35
6764	NYSE	TD	Tue, Jul 18, 2023	63.86	64.77	63.59	64.55
6763	NYSE	TD	Mon, Jul 17, 2023	63.39	63.97	63.36	63.89
6762	NYSE	TD	Fri, Jul 14, 2023	63.86	63.93	63.18	63.43
6761	NYSE	TD	Thu, Jul 13, 2023	62.64	63.65	62.60	63.49
6760	NYSE	TD	Wed, Jul 12, 2023	62.09	62.33	61.73	62.24
6759	NYSE	TD	Tue, Jul 11, 2023	61.29	61.57	60.95	61.55
6758	NYSE	TD	Mon, Jul 10, 2023	60.75	61.20	60.67	61.04
6757	NYSE	TD	Fri, Jul 7, 2023	60.03	61.25	60.01	60.89
6756	NYSE	TD	Thu, Jul 6, 2023	62.06	62.06	60.63	60.20
6755	NYSE	TD	Wed, Jul 5, 2023	62.63	62.90	62.30	62.62
6754	NYSE	TD	Mon, Jul 3, 2023	62.23	62.86	62.14	62.79
6753	NYSE	TD	Fri, Jun 30, 2023	61.77	62.30	61.62	62.01
6752	NYSE	TD	Thu, Jun 29, 2023	60.88	61.52	60.66	61.51
6751	NYSE	TD	Wed, Jun 28, 2023	60.55	60.80	60.20	60.75
6750	NYSE	TD	Tue, Jun 27, 2023	60.45	60.96	60.25	60.76
6749	NYSE	TD	Mon, Jun 26, 2023	59.20	60.50	59.17	60.29
6748	NYSE	TD	Fri, Jun 23, 2023	59.06	59.28	58.85	59.13
6747	NYSE	TD	Thu, Jun 22, 2023	60.48	60.55	59.62	59.79
6746	NYSE	TD	Wed, Jun 21, 2023	60.62	60.78	60.29	60.60
6745	NYSE	TD	Tue, Jun 20, 2023	61.00	61.01	60.36	60.61
6744	NYSE	TD	Fri, Jun 16, 2023	61.02	61.38	60.96	61.16
6743	NYSE	TD	Thu, Jun 15, 2023	60.00	61.13	59.91	60.98
6742	NYSE	TD	Wed, Jun 14, 2023	60.32	60.51	59.77	59.96
6741	NYSE	TD	Tue, Jun 13, 2023	59.19	60.34	59.16	59.96
6740	NYSE	TD	Mon, Jun 12, 2023	59.06	59.21	58.68	58.99
6739	NYSE	TD	Fri, Jun 9, 2023	59.35	59.78	58.96	59.27
6738	NYSE	TD	Thu, Jun 8, 2023	58.55	59.39	58.06	59.17
6737	NYSE	TD	Wed, Jun 7, 2023	58.22	58.45	57.82	58.24
6736	NYSE	TD	Tue, Jun 6, 2023	57.67	58.20	57.55	58.15
6735	NYSE	TD	Mon, Jun 5, 2023	58.91	58.63	57.70	58.77
6734	NYSE	TD	Fri, Jun 2, 2023	57.96	58.82	57.87	58.77
6733	NYSE	TD	Thu, Jun 1, 2023	56.91	57.64	56.35	57.46
6732	NYSE	TD	Wed, May 31, 2023	56.50	56.86	56.29	56.60
6731	NYSE	TD	Tue, May 30, 2023	57.76	58.06	56.89	57.00
6730	NYSE	TD	Fri, May 26, 2023	57.09	57.65	57.00	57.50
6729	NYSE	TD	Thu, May 25, 2023	58.96	59.13	57.03	57.06
6728	NYSE	TD	Wed, May 24, 2023	60.42	60.73	59.60	59.68
6727	NYSE	TD	Tue, May 23, 2023	61.00	61.36	60.73	61.21
6726	NYSE	TD	Mon, May 22, 2023	61.27	61.27	60.69	61.12
6725	NYSE	TD	Fri, May 19, 2023	61.09	61.45	60.59	60.92
6724	NYSE	TD	Thu, May 18, 2023	61.03	61.05	60.45	60.93
6723	NYSE	TD	Wed, May 17, 2023	60.85	61.25	60.38	61.18
6722	NYSE	TD	Tue, May 16, 2023	61.57	61.81	60.43	60.45
6721	NYSE	TD	Mon, May 15, 2023	60.85	61.60	60.79	61.58
6720	NYSE	TD	Fri, May 12, 2023	60.98	61.28	60.38	60.75
6719	NYSE	TD	Thu, May 11, 2023	60.51	61.03	60.33	60.89
6718	NYSE	TD	Wed, May 10, 2023	61.34	61.51	60.97	61.40
6717	NYSE	TD	Tue, May 9, 2023	60.57	61.03	60.44	60.79
6716	NYSE	TD	Mon, May 8, 2023	62.86	63.17	61.27	61.53
6715	NYSE	TD	Fri, May 5, 2023	61.24	62.48	61.19	62.25
6714	NYSE	TD	Thu, May 4, 2023	60.75	61.39	59.48	60.33
6713	NYSE	TD	Wed, May 3, 2023	59.50	60.70	59.43	59.76
6712	NYSE	TD	Tue, May 2, 2023	60.24	60.26	59.16	59.52
6711	NYSE	TD	Mon, May 1, 2023	60.46	61.35	60.46	60.52
6710	NYSE	TD	Fri, Apr 28, 2023	59.98	60.65	59.83	60.63
6709	NYSE	TD	Thu, Apr 27, 2023	59.79	60.46	59.79	60.40
6708	NYSE	TD	Wed, Apr 26, 2023	59.45	59.96	59.16	59.51
6707	NYSE	TD	Tue, Apr 25, 2023	60.45	60.66	59.47	59.51
6706	NYSE	TD	Mon, Apr 24, 2023	61.55	61.74	60.83	61.12
6705	NYSE	TD	Fri, Apr 21, 2023	61.67	61.79	60.95	61.71
6704	NYSE	TD	Thu, Apr 20, 2023	61.63	62.07	61.60	61.96
6703	NYSE	TD	Wed, Apr 19, 2023	62.11	62.38	61.86	62.13
6702	NYSE	TD	Tue, Apr 18, 2023	61.58	62.36	61.51	62.18
6701	NYSE	TD	Mon, Apr 17, 2023	60.76	61.33	60.43	61.23
6700	NYSE	TD	Fri, Apr 14, 2023	61.07	61.20	60.61	60.83
6699	NYSE	TD	Thu, Apr 13, 2023	60.18	60.95	59.99	60.62
6698	NYSE	TD	Wed, Apr 12, 2023	60.59	60.81	59.63	59.89
6697	NYSE	TD	Tue, Apr 11, 2023	59.35	60.50	59.23	60.44
6696	NYSE	TD	Mon, Apr 10, 2023	58.50	59.32	58.50	59.28
6695	NYSE	TD	Thu, Apr 6, 2023	58.94	59.22	58.53	59.07
6694	NYSE	TD	Wed, Apr 5, 2023	58.79	59.21	58.18	58.98
6693	NYSE	TD	Tue, Apr 4, 2023	61.82	62.12	60.37	59.83
6692	NYSE	TD	Mon, Apr 3, 2023	60.63	61.67	60.53	61.61
6691	NYSE	TD	Fri, Mar 31, 2023	59.52	59.92	59.39	59.90
6690	NYSE	TD	Thu, Mar 30, 2023	59.80	60.00	59.28	59.43
6689	NYSE	TD	Wed, Mar 29, 2023	59.10	59.55	58.99	59.22
6688	NYSE	TD	Tue, Mar 28, 2023	57.90	58.79	57.72	58.74
6687	NYSE	TD	Mon, Mar 27, 2023	57.30	57.99	57.00	57.93
6686	NYSE	TD	Fri, Mar 24, 2023	55.66	56.56	55.43	56.55
6685	NYSE	TD	Thu, Mar 23, 2023	57.15	57.75	56.19	56.36
6684	NYSE	TD	Wed, Mar 22, 2023	57.58	57.79	56.79	56.79
6683	NYSE	TD	Tue, Mar 21, 2023	57.76	57.95	57.16	57.21
6682	NYSE	TD	Mon, Mar 20, 2023	57.18	57.35	56.73	56.92
6681	NYSE	TD	Fri, Mar 17, 2023	57.61	57.93	56.36	56.72
6680	NYSE	TD	Thu, Mar 16, 2023	57.41	58.55	56.88	57.83
6679	NYSE	TD	Wed, Mar 15, 2023	57.92	58.26	56.98	57.71
6678	NYSE	TD	Tue, Mar 14, 2023	61.43	61.46	59.02	59.25
6677	NYSE	TD	Mon, Mar 13, 2023	59.39	59.84	58.45	58.96
6676	NYSE	TD	Fri, Mar 10, 2023	61.65	61.69	60.23	60.55
6675	NYSE	TD	Thu, Mar 9, 2023	63.13	63.13	61.62	61.89
6674	NYSE	TD	Wed, Mar 8, 2023	63.39	63.59	62.84	63.17
6673	NYSE	TD	Tue, Mar 7, 2023	64.94	64.97	63.07	63.46
6672	NYSE	TD	Mon, Mar 6, 2023	65.58	65.91	65.14	65.20
6671	NYSE	TD	Fri, Mar 3, 2023	65.35	65.92	64.95	65.49
6670	NYSE	TD	Thu, Mar 2, 2023	65.69	65.82	64.39	65.07
6669	NYSE	TD	Wed, Mar 1, 2023	66.36	66.71	65.31	66.62
6668	NYSE	TD	Tue, Feb 28, 2023	66.41	66.87	66.15	66.55
6667	NYSE	TD	Mon, Feb 27, 2023	67.13	67.36	66.53	66.69
6666	NYSE	TD	Fri, Feb 24, 2023	66.00	67.02	65.76	66.96
6665	NYSE	TD	Thu, Feb 23, 2023	67.75	67.79	66.37	66.78
6664	NYSE	TD	Wed, Feb 22, 2023	67.79	67.87	67.09	67.37
6663	NYSE	TD	Tue, Feb 21, 2023	68.51	68.61	67.52	67.96
6662	NYSE	TD	Fri, Feb 17, 2023	68.69	69.07	68.47	68.91
6661	NYSE	TD	Thu, Feb 16, 2023	69.10	69.33	68.54	68.86
6660	NYSE	TD	Wed, Feb 15, 2023	69.14	69.48	68.95	69.48
6659	NYSE	TD	Tue, Feb 14, 2023	69.93	70.67	69.54	69.84
6658	NYSE	TD	Mon, Feb 13, 2023	69.65	70.37	69.55	70.13
6657	NYSE	TD	Fri, Feb 10, 2023	69.09	69.74	68.92	69.69
6656	NYSE	TD	Thu, Feb 9, 2023	69.61	69.94	68.57	68.82
6655	NYSE	TD	Wed, Feb 8, 2023	68.98	69.45	68.80	69.04
6654	NYSE	TD	Tue, Feb 7, 2023	68.02	69.44	67.95	69.26
6653	NYSE	TD	Mon, Feb 6, 2023	68.41	68.54	67.92	68.21
6652	NYSE	TD	Fri, Feb 3, 2023	68.54	69.50	68.54	68.95
6651	NYSE	TD	Thu, Feb 2, 2023	68.91	69.41	68.57	69.05
6650	NYSE	TD	Wed, Feb 1, 2023	68.69	69.28	68.12	68.84
6649	NYSE	TD	Tue, Jan 31, 2023	67.54	69.22	67.53	69.22
6648	NYSE	TD	Mon, Jan 30, 2023	68.17	68.55	67.57	67.70
6647	NYSE	TD	Fri, Jan 27, 2023	68.08	68.84	67.87	68.67
6646	NYSE	TD	Thu, Jan 26, 2023	67.62	68.30	67.62	68.12
6645	NYSE	TD	Wed, Jan 25, 2023	67.03	67.56	66.67	67.32
6644	NYSE	TD	Tue, Jan 24, 2023	75.07	67.42	66.00	67.20
6643	NYSE	TD	Mon, Jan 23, 2023	66.72	67.20	66.24	67.04
6642	NYSE	TD	Fri, Jan 20, 2023	65.75	66.67	65.33	66.65
6641	NYSE	TD	Thu, Jan 19, 2023	65.56	66.09	65.28	65.75
6640	NYSE	TD	Wed, Jan 18, 2023	67.25	67.47	65.94	65.95
6639	NYSE	TD	Tue, Jan 17, 2023	66.59	67.37	66.48	67.18
6638	NYSE	TD	Fri, Jan 13, 2023	65.50	66.45	65.23	66.35
6637	NYSE	TD	Thu, Jan 12, 2023	64.84	66.14	64.60	66.00
6636	NYSE	TD	Wed, Jan 11, 2023	64.01	64.59	63.30	64.39
6635	NYSE	TD	Tue, Jan 10, 2023	64.28	64.62	63.88	64.05
6634	NYSE	TD	Mon, Jan 9, 2023	64.54	65.00	64.16	64.26
6633	NYSE	TD	Fri, Jan 6, 2023	64.12	64.48	63.54	64.24
6632	NYSE	TD	Thu, Jan 5, 2023	64.75	64.88	63.58	63.61
6631	NYSE	TD	Wed, Jan 4, 2023	65.05	66.37	64.98	65.15
6630	NYSE	TD	Tue, Jan 3, 2023	64.87	65.25	64.05	64.15
6629	NYSE	TD	Fri, Dec 30, 2022	65.09	65.41	64.46	64.76
6628	NYSE	TD	Thu, Dec 29, 2022	64.75	65.51	64.60	65.39
6627	NYSE	TD	Wed, Dec 28, 2022	65.43	65.58	64.20	64.32
6626	NYSE	TD	Tue, Dec 27, 2022	65.26	65.49	65.01	65.37
6625	NYSE	TD	Fri, Dec 23, 2022	64.31	65.17	64.30	64.98
6624	NYSE	TD	Thu, Dec 22, 2022	64.30	64.40	63.47	64.40
6623	NYSE	TD	Wed, Dec 21, 2022	64.65	65.01	64.48	64.76
6622	NYSE	TD	Tue, Dec 20, 2022	63.59	64.75	63.54	64.32
6621	NYSE	TD	Mon, Dec 19, 2022	63.51	64.03	62.95	63.42
6620	NYSE	TD	Fri, Dec 16, 2022	62.98	63.74	62.86	63.25
6619	NYSE	TD	Thu, Dec 15, 2022	63.80	63.97	63.02	63.61
6618	NYSE	TD	Wed, Dec 14, 2022	65.50	65.52	64.51	64.57
6617	NYSE	TD	Tue, Dec 13, 2022	67.76	67.76	65.10	65.40
6616	NYSE	TD	Mon, Dec 12, 2022	66.28	66.99	65.70	66.92
6615	NYSE	TD	Fri, Dec 9, 2022	65.95	66.71	65.89	66.35
6614	NYSE	TD	Thu, Dec 8, 2022	65.86	66.21	65.55	66.20
6613	NYSE	TD	Wed, Dec 7, 2022	65.86	66.41	65.33	65.38
6612	NYSE	TD	Tue, Dec 6, 2022	67.15	67.28	65.53	66.03
6611	NYSE	TD	Mon, Dec 5, 2022	68.30	68.65	66.70	67.16
6610	NYSE	TD	Fri, Dec 2, 2022	68.08	69.04	68.04	68.59
6609	NYSE	TD	Thu, Dec 1, 2022	67.50	68.38	67.13	68.37
6608	NYSE	TD	Wed, Nov 30, 2022	66.36	66.92	65.43	66.74
6607	NYSE	TD	Tue, Nov 29, 2022	66.47	66.75	65.66	65.95
6606	NYSE	TD	Mon, Nov 28, 2022	67.68	67.70	66.24	66.61
6605	NYSE	TD	Fri, Nov 25, 2022	68.06	68.36	67.96	68.06
6604	NYSE	TD	Wed, Nov 23, 2022	67.75	68.33	67.46	68.11
6603	NYSE	TD	Tue, Nov 22, 2022	67.15	67.86	67.06	67.81
6602	NYSE	TD	Mon, Nov 21, 2022	66.44	66.89	66.21	66.74
6601	NYSE	TD	Fri, Nov 18, 2022	66.96	67.13	66.49	66.79
6600	NYSE	TD	Thu, Nov 17, 2022	65.38	66.60	65.36	66.59
6599	NYSE	TD	Wed, Nov 16, 2022	66.09	66.20	65.35	66.12
6598	NYSE	TD	Tue, Nov 15, 2022	66.74	66.76	65.43	66.05
6597	NYSE	TD	Mon, Nov 14, 2022	66.51	66.88	65.98	65.99
6596	NYSE	TD	Fri, Nov 11, 2022	67.42	67.42	65.96	66.66
6595	NYSE	TD	Thu, Nov 10, 2022	66.45	67.08	66.09	66.97
6594	NYSE	TD	Wed, Nov 9, 2022	65.32	65.73	64.46	64.71
6593	NYSE	TD	Tue, Nov 8, 2022	65.52	66.30	65.41	65.86
6592	NYSE	TD	Mon, Nov 7, 2022	65.50	65.92	65.24	65.48
6591	NYSE	TD	Fri, Nov 4, 2022	64.66	65.53	64.45	65.26
6590	NYSE	TD	Thu, Nov 3, 2022	62.64	63.44	62.30	63.13
6589	NYSE	TD	Wed, Nov 2, 2022	64.23	65.03	63.43	63.51
6588	NYSE	TD	Tue, Nov 1, 2022	64.79	65.12	64.01	64.37
6587	NYSE	TD	Mon, Oct 31, 2022	64.13	64.53	63.57	63.99
6586	NYSE	TD	Fri, Oct 28, 2022	64.42	64.55	63.91	64.45
6585	NYSE	TD	Thu, Oct 27, 2022	64.45	65.15	64.12	64.37
6584	NYSE	TD	Wed, Oct 26, 2022	64.00	65.01	63.71	64.23
6583	NYSE	TD	Tue, Oct 25, 2022	63.05	64.39	62.73	64.14
6582	NYSE	TD	Mon, Oct 24, 2022	63.23	63.50	62.67	63.09
6581	NYSE	TD	Fri, Oct 21, 2022	61.51	63.38	61.36	63.20
6580	NYSE	TD	Thu, Oct 20, 2022	62.55	62.89	61.36	61.63
6579	NYSE	TD	Wed, Oct 19, 2022	62.77	62.92	61.61	62.24
6578	NYSE	TD	Tue, Oct 18, 2022	63.04	63.60	62.51	63.06
6577	NYSE	TD	Mon, Oct 17, 2022	62.36	62.84	62.09	62.22
6576	NYSE	TD	Fri, Oct 14, 2022	61.87	62.23	61.08	61.13
6575	NYSE	TD	Thu, Oct 13, 2022	57.52	61.78	57.27	61.29
6574	NYSE	TD	Wed, Oct 12, 2022	58.45	59.22	58.21	58.53
6573	NYSE	TD	Tue, Oct 11, 2022	58.80	59.43	58.21	58.59
6572	NYSE	TD	Mon, Oct 10, 2022	60.09	60.45	58.81	59.08
6571	NYSE	TD	Fri, Oct 7, 2022	60.40	60.54	59.38	59.82
6570	NYSE	TD	Thu, Oct 6, 2022	62.98	63.05	60.36	60.68
6569	NYSE	TD	Wed, Oct 5, 2022	63.96	64.58	63.72	63.61
6568	NYSE	TD	Tue, Oct 4, 2022	64.32	65.49	64.15	65.11
6567	NYSE	TD	Mon, Oct 3, 2022	62.27	63.71	61.92	63.37
6566	NYSE	TD	Fri, Sep 30, 2022	61.82	62.64	61.21	61.33
6565	NYSE	TD	Thu, Sep 29, 2022	62.19	62.24	60.67	61.97
6564	NYSE	TD	Wed, Sep 28, 2022	61.23	63.09	60.74	62.69
6563	NYSE	TD	Tue, Sep 27, 2022	62.33	62.56	61.07	61.46
6562	NYSE	TD	Mon, Sep 26, 2022	61.37	62.35	61.10	61.84
6561	NYSE	TD	Fri, Sep 23, 2022	63.00	63.04	61.49	62.08
6560	NYSE	TD	Thu, Sep 22, 2022	64.11	64.29	63.45	63.88
6559	NYSE	TD	Wed, Sep 21, 2022	65.82	65.88	63.97	63.97
6558	NYSE	TD	Tue, Sep 20, 2022	66.21	66.24	65.01	65.70
6557	NYSE	TD	Mon, Sep 19, 2022	65.48	66.72	65.16	66.67
6556	NYSE	TD	Fri, Sep 16, 2022	65.69	66.31	65.44	66.21
6555	NYSE	TD	Thu, Sep 15, 2022	66.55	67.31	66.27	66.51
6554	NYSE	TD	Wed, Sep 14, 2022	66.38	67.09	66.03	66.54
6553	NYSE	TD	Tue, Sep 13, 2022	67.32	67.64	65.85	66.17
6552	NYSE	TD	Mon, Sep 12, 2022	68.31	68.69	68.00	68.57
6551	NYSE	TD	Fri, Sep 9, 2022	66.65	67.75	66.61	67.58
6550	NYSE	TD	Thu, Sep 8, 2022	64.66	65.88	64.32	65.85
6549	NYSE	TD	Wed, Sep 7, 2022	63.53	64.95	63.27	64.93
6548	NYSE	TD	Tue, Sep 6, 2022	65.49	65.52	63.77	63.97
6547	NYSE	TD	Fri, Sep 2, 2022	65.10	65.89	64.74	65.07
6546	NYSE	TD	Thu, Sep 1, 2022	64.02	64.35	63.00	64.28
6545	NYSE	TD	Wed, Aug 31, 2022	65.13	65.27	64.22	64.34
6544	NYSE	TD	Tue, Aug 30, 2022	66.26	66.39	64.90	65.24
6543	NYSE	TD	Mon, Aug 29, 2022	66.31	66.51	65.35	66.20
6542	NYSE	TD	Fri, Aug 26, 2022	67.21	68.03	66.38	66.60
6541	NYSE	TD	Thu, Aug 25, 2022	66.95	67.56	66.44	66.61
6540	NYSE	TD	Wed, Aug 24, 2022	65.73	66.10	65.55	65.85
6539	NYSE	TD	Tue, Aug 23, 2022	65.75	66.60	65.16	66.22
6538	NYSE	TD	Mon, Aug 22, 2022	66.44	66.50	65.42	65.75
6537	NYSE	TD	Fri, Aug 19, 2022	67.86	68.02	66.87	67.30
6536	NYSE	TD	Thu, Aug 18, 2022	68.45	68.68	68.22	68.41
6535	NYSE	TD	Wed, Aug 17, 2022	68.19	68.48	67.90	68.40
6534	NYSE	TD	Tue, Aug 16, 2022	67.68	69.11	67.48	68.93
6533	NYSE	TD	Mon, Aug 15, 2022	66.81	67.63	66.59	67.52
6532	NYSE	TD	Fri, Aug 12, 2022	67.03	67.77	66.77	67.71
6531	NYSE	TD	Thu, Aug 11, 2022	66.85	67.34	66.68	66.80
6530	NYSE	TD	Wed, Aug 10, 2022	65.06	66.50	64.80	66.30
6529	NYSE	TD	Tue, Aug 9, 2022	64.73	64.83	64.00	64.25
6528	NYSE	TD	Mon, Aug 8, 2022	64.94	65.18	64.56	64.77
6527	NYSE	TD	Fri, Aug 5, 2022	64.00	64.61	63.90	64.48
6526	NYSE	TD	Thu, Aug 4, 2022	64.49	65.33	63.97	64.57
6525	NYSE	TD	Wed, Aug 3, 2022	64.74	65.56	64.30	65.33
6524	NYSE	TD	Tue, Aug 2, 2022	64.27	64.71	63.65	64.35
6523	NYSE	TD	Mon, Aug 1, 2022	64.64	64.79	64.11	64.52
6522	NYSE	TD	Fri, Jul 29, 2022	64.04	65.19	64.00	64.97
6521	NYSE	TD	Thu, Jul 28, 2022	64.17	64.32	63.29	64.05
6520	NYSE	TD	Wed, Jul 27, 2022	63.36	64.56	63.22	64.31
6519	NYSE	TD	Tue, Jul 26, 2022	63.79	64.31	63.12	63.17
6518	NYSE	TD	Mon, Jul 25, 2022	64.05	64.64	63.89	64.24
6517	NYSE	TD	Fri, Jul 22, 2022	63.83	64.31	63.15	63.53
6516	NYSE	TD	Thu, Jul 21, 2022	63.73	64.03	63.13	63.87
6515	NYSE	TD	Wed, Jul 20, 2022	63.63	63.88	63.22	63.81
6514	NYSE	TD	Tue, Jul 19, 2022	62.11	63.88	62.11	63.68
6513	NYSE	TD	Mon, Jul 18, 2022	61.70	62.12	61.18	61.38
6512	NYSE	TD	Fri, Jul 15, 2022	60.43	60.59	59.80	60.53
6511	NYSE	TD	Thu, Jul 14, 2022	59.38	59.95	58.64	59.68
6510	NYSE	TD	Wed, Jul 13, 2022	61.17	61.68	60.42	61.56
6509	NYSE	TD	Tue, Jul 12, 2022	62.51	62.68	61.84	62.08
6508	NYSE	TD	Mon, Jul 11, 2022	63.77	63.84	62.88	62.97
6507	NYSE	TD	Fri, Jul 8, 2022	63.85	64.44	63.35	64.20
6506	NYSE	TD	Thu, Jul 7, 2022	63.68	64.64	63.36	63.52
6505	NYSE	TD	Wed, Jul 6, 2022	64.20	64.44	63.09	63.08
6504	NYSE	TD	Tue, Jul 5, 2022	64.09	64.49	63.17	64.24
6503	NYSE	TD	Fri, Jul 1, 2022	65.17	66.35	64.48	66.22
6502	NYSE	TD	Thu, Jun 30, 2022	65.05	65.73	64.19	65.58
6501	NYSE	TD	Wed, Jun 29, 2022	66.11	66.36	65.44	65.76
6500	NYSE	TD	Tue, Jun 28, 2022	66.47	67.13	65.43	65.81
6499	NYSE	TD	Mon, Jun 27, 2022	65.29	65.95	64.83	65.83
6498	NYSE	TD	Fri, Jun 24, 2022	65.07	65.48	64.67	64.96
6497	NYSE	TD	Thu, Jun 23, 2022	67.01	67.12	64.46	64.69
6496	NYSE	TD	Wed, Jun 22, 2022	66.89	67.57	66.63	67.09
6495	NYSE	TD	Tue, Jun 21, 2022	67.88	68.23	67.53	67.71
6494	NYSE	TD	Fri, Jun 17, 2022	66.19	66.94	65.80	66.35
6493	NYSE	TD	Thu, Jun 16, 2022	68.03	68.36	66.30	66.61
6492	NYSE	TD	Wed, Jun 15, 2022	69.22	69.91	67.71	69.14
6491	NYSE	TD	Tue, Jun 14, 2022	70.06	70.28	68.44	68.98
6490	NYSE	TD	Mon, Jun 13, 2022	70.45	70.63	69.69	70.05
6489	NYSE	TD	Fri, Jun 10, 2022	72.13	72.27	71.29	71.71
6488	NYSE	TD	Thu, Jun 9, 2022	75.15	75.32	73.44	73.46
6487	NYSE	TD	Wed, Jun 8, 2022	76.22	76.35	75.02	75.52
6486	NYSE	TD	Tue, Jun 7, 2022	75.84	76.64	75.60	76.47
6485	NYSE	TD	Mon, Jun 6, 2022	76.69	77.04	76.05	76.25
6484	NYSE	TD	Fri, Jun 3, 2022	76.85	76.85	75.52	75.94
6483	NYSE	TD	Thu, Jun 2, 2022	75.55	77.15	75.55	77.04
6482	NYSE	TD	Wed, Jun 1, 2022	76.78	76.94	75.38	75.87
6481	NYSE	TD	Tue, May 31, 2022	75.78	76.53	75.44	76.27
6480	NYSE	TD	Fri, May 27, 2022	74.76	75.81	74.74	75.61
6479	NYSE	TD	Thu, May 26, 2022	73.77	75.49	73.59	74.63
6478	NYSE	TD	Wed, May 25, 2022	72.21	73.75	71.90	73.26
6477	NYSE	TD	Tue, May 24, 2022	73.07	73.07	71.09	72.19
6476	NYSE	TD	Mon, May 23, 2022	72.98	73.71	72.26	73.00
6475	NYSE	TD	Fri, May 20, 2022	72.14	72.52	70.49	71.77
6474	NYSE	TD	Thu, May 19, 2022	71.24	72.46	71.07	71.65
6473	NYSE	TD	Wed, May 18, 2022	72.93	73.04	71.38	71.76
6472	NYSE	TD	Tue, May 17, 2022	72.37	73.40	72.09	73.27
6471	NYSE	TD	Mon, May 16, 2022	71.31	72.25	70.60	71.72
6470	NYSE	TD	Fri, May 13, 2022	71.16	71.77	70.81	71.13
6469	NYSE	TD	Thu, May 12, 2022	70.73	70.85	69.39	70.54
6468	NYSE	TD	Wed, May 11, 2022	70.93	72.24	70.65	71.28
6467	NYSE	TD	Tue, May 10, 2022	71.36	71.97	70.14	70.65
6466	NYSE	TD	Mon, May 9, 2022	71.09	71.70	70.66	71.10
6465	NYSE	TD	Fri, May 6, 2022	72.33	72.67	71.51	72.21
6464	NYSE	TD	Thu, May 5, 2022	74.08	74.09	72.09	72.78
6463	NYSE	TD	Wed, May 4, 2022	72.96	74.12	72.59	74.03
6462	NYSE	TD	Tue, May 3, 2022	72.19	73.55	72.07	73.04
6461	NYSE	TD	Mon, May 2, 2022	72.46	72.54	70.89	72.01
6460	NYSE	TD	Fri, Apr 29, 2022	73.09	73.43	72.16	72.24
6459	NYSE	TD	Thu, Apr 28, 2022	71.66	73.30	71.33	73.16
6458	NYSE	TD	Wed, Apr 27, 2022	71.01	71.51	70.45	70.72
6457	NYSE	TD	Tue, Apr 26, 2022	72.31	72.59	71.32	71.33
6456	NYSE	TD	Mon, Apr 25, 2022	72.71	73.42	71.51	73.13
6455	NYSE	TD	Fri, Apr 22, 2022	75.00	75.00	73.12	73.32
6454	NYSE	TD	Thu, Apr 21, 2022	76.59	77.45	75.05	75.25
6453	NYSE	TD	Wed, Apr 20, 2022	75.71	76.66	75.52	76.15
6452	NYSE	TD	Tue, Apr 19, 2022	74.45	75.00	74.18	74.88
6451	NYSE	TD	Mon, Apr 18, 2022	74.38	74.78	74.02	74.24
6450	NYSE	TD	Thu, Apr 14, 2022	74.61	75.08	74.44	74.50
6449	NYSE	TD	Wed, Apr 13, 2022	74.25	74.96	73.70	74.69
6448	NYSE	TD	Tue, Apr 12, 2022	76.97	77.02	74.74	74.85
6447	NYSE	TD	Mon, Apr 11, 2022	76.54	77.48	76.32	76.51
6446	NYSE	TD	Fri, Apr 8, 2022	76.62	77.74	76.53	76.96
6445	NYSE	TD	Thu, Apr 7, 2022	77.94	78.22	75.92	76.62
6444	NYSE	TD	Wed, Apr 6, 2022	79.92	79.93	78.69	78.41
6443	NYSE	TD	Tue, Apr 5, 2022	80.82	81.47	80.10	80.22
6442	NYSE	TD	Mon, Apr 4, 2022	79.69	80.53	79.27	80.48
6441	NYSE	TD	Fri, Apr 1, 2022	80.04	80.26	78.81	79.50
6440	NYSE	TD	Thu, Mar 31, 2022	80.67	81.28	79.18	79.42
6439	NYSE	TD	Wed, Mar 30, 2022	81.47	81.76	80.55	81.27
6438	NYSE	TD	Tue, Mar 29, 2022	82.23	82.38	80.94	81.27
6437	NYSE	TD	Mon, Mar 28, 2022	81.27	81.50	80.60	81.47
6436	NYSE	TD	Fri, Mar 25, 2022	80.93	81.75	80.57	81.71
6435	NYSE	TD	Thu, Mar 24, 2022	80.82	81.04	80.17	80.59
6434	NYSE	TD	Wed, Mar 23, 2022	81.41	81.52	80.23	80.42
6433	NYSE	TD	Tue, Mar 22, 2022	82.05	82.64	81.81	81.89
6432	NYSE	TD	Mon, Mar 21, 2022	81.15	81.84	81.00	81.66
6431	NYSE	TD	Fri, Mar 18, 2022	80.64	81.30	80.07	80.92
6430	NYSE	TD	Thu, Mar 17, 2022	79.50	80.99	79.50	80.97
6429	NYSE	TD	Wed, Mar 16, 2022	79.25	80.13	78.09	79.70
6428	NYSE	TD	Tue, Mar 15, 2022	77.50	78.36	76.35	78.26
6427	NYSE	TD	Mon, Mar 14, 2022	77.61	78.44	76.88	77.19
6426	NYSE	TD	Fri, Mar 11, 2022	77.42	78.18	76.91	76.96
6425	NYSE	TD	Thu, Mar 10, 2022	76.34	77.38	75.93	76.96
6424	NYSE	TD	Wed, Mar 9, 2022	76.67	77.40	76.19	76.85
6423	NYSE	TD	Tue, Mar 8, 2022	76.07	76.55	74.21	74.69
6422	NYSE	TD	Mon, Mar 7, 2022	76.35	76.91	75.61	75.83
6421	NYSE	TD	Fri, Mar 4, 2022	76.56	77.75	75.93	77.45
6420	NYSE	TD	Thu, Mar 3, 2022	79.21	80.01	77.32	77.49
6419	NYSE	TD	Wed, Mar 2, 2022	78.06	80.43	78.06	80.32
6418	NYSE	TD	Tue, Mar 1, 2022	80.49	80.78	77.23	77.60
6417	NYSE	TD	Mon, Feb 28, 2022	81.20	81.71	80.03	80.69
6416	NYSE	TD	Fri, Feb 25, 2022	80.59	82.62	80.43	82.43
6415	NYSE	TD	Thu, Feb 24, 2022	78.57	80.03	78.14	79.92
6414	NYSE	TD	Wed, Feb 23, 2022	83.55	83.77	81.77	82.08
6413	NYSE	TD	Tue, Feb 22, 2022	82.71	83.36	81.94	83.09
6412	NYSE	TD	Fri, Feb 18, 2022	83.90	84.08	83.17	83.22
6411	NYSE	TD	Thu, Feb 17, 2022	84.54	84.83	83.76	83.90
6410	NYSE	TD	Wed, Feb 16, 2022	83.88	85.39	83.69	85.00
6409	NYSE	TD	Tue, Feb 15, 2022	84.02	84.29	83.52	83.95
6408	NYSE	TD	Mon, Feb 14, 2022	84.13	84.46	82.93	83.43
6407	NYSE	TD	Fri, Feb 11, 2022	84.60	86.02	84.17	84.58
6406	NYSE	TD	Thu, Feb 10, 2022	84.18	85.61	84.17	84.78
6405	NYSE	TD	Wed, Feb 9, 2022	84.96	85.43	84.44	84.65
6404	NYSE	TD	Tue, Feb 8, 2022	83.86	84.82	83.78	84.63
6403	NYSE	TD	Mon, Feb 7, 2022	83.29	83.95	83.03	83.77
6402	NYSE	TD	Fri, Feb 4, 2022	82.62	83.32	82.31	82.79
6401	NYSE	TD	Thu, Feb 3, 2022	82.48	83.77	82.26	82.89
6400	NYSE	TD	Wed, Feb 2, 2022	82.04	83.23	81.85	83.05
6399	NYSE	TD	Tue, Feb 1, 2022	80.01	81.63	79.87	81.54
6398	NYSE	TD	Mon, Jan 31, 2022	78.38	80.10	78.01	80.03
6397	NYSE	TD	Fri, Jan 28, 2022	78.92	78.95	77.49	78.45
6396	NYSE	TD	Thu, Jan 27, 2022	79.66	80.27	78.57	78.95
6395	NYSE	TD	Wed, Jan 26, 2022	80.17	80.45	78.49	79.05
6394	NYSE	TD	Tue, Jan 25, 2022	77.90	79.74	77.12	79.13
6393	NYSE	TD	Mon, Jan 24, 2022	78.01	78.51	76.31	78.42
6392	NYSE	TD	Fri, Jan 21, 2022	80.71	81.05	79.33	79.69
6391	NYSE	TD	Thu, Jan 20, 2022	81.23	82.51	81.04	81.31
6390	NYSE	TD	Wed, Jan 19, 2022	82.73	82.88	81.01	81.25
6389	NYSE	TD	Tue, Jan 18, 2022	82.63	83.08	82.16	82.52
6388	NYSE	TD	Fri, Jan 14, 2022	80.75	82.10	80.47	81.64
6387	NYSE	TD	Thu, Jan 13, 2022	81.55	82.38	81.23	81.37
6386	NYSE	TD	Wed, Jan 12, 2022	80.16	81.14	80.15	81.14
6385	NYSE	TD	Tue, Jan 11, 2022	78.79	80.13	78.79	80.11
6384	NYSE	TD	Mon, Jan 10, 2022	79.13	79.29	78.20	78.69
6383	NYSE	TD	Fri, Jan 7, 2022	78.73	79.42	78.28	79.21
6382	NYSE	TD	Thu, Jan 6, 2022	78.99	79.36	78.61	78.37
6381	NYSE	TD	Wed, Jan 5, 2022	78.63	79.55	78.26	78.30
6380	NYSE	TD	Tue, Jan 4, 2022	77.89	78.71	77.49	78.21
6379	NYSE	TD	Mon, Jan 3, 2022	76.93	77.87	76.93	77.76
6378	NYSE	TD	Fri, Dec 31, 2021	76.53	76.89	76.27	76.68
6377	NYSE	TD	Thu, Dec 30, 2021	76.27	76.63	76.09	76.30
6376	NYSE	TD	Wed, Dec 29, 2021	76.24	76.65	76.05	76.19
6375	NYSE	TD	Tue, Dec 28, 2021	76.37	77.20	76.37	76.50
6374	NYSE	TD	Mon, Dec 27, 2021	75.28	76.58	75.16	76.47
6373	NYSE	TD	Thu, Dec 23, 2021	74.71	75.25	74.60	75.13
6372	NYSE	TD	Wed, Dec 22, 2021	73.25	74.36	73.25	74.35
6371	NYSE	TD	Tue, Dec 21, 2021	73.43	73.47	73.00	73.36
6370	NYSE	TD	Mon, Dec 20, 2021	72.39	72.83	71.89	72.61
6369	NYSE	TD	Fri, Dec 17, 2021	73.59	74.16	72.91	73.01
6368	NYSE	TD	Thu, Dec 16, 2021	74.78	75.68	74.53	74.76
6367	NYSE	TD	Wed, Dec 15, 2021	73.73	74.38	73.38	74.16
6366	NYSE	TD	Tue, Dec 14, 2021	73.88	74.72	73.58	73.70
6365	NYSE	TD	Mon, Dec 13, 2021	74.66	74.78	73.89	74.11
6364	NYSE	TD	Fri, Dec 10, 2021	75.28	75.45	74.81	74.95
6363	NYSE	TD	Thu, Dec 9, 2021	74.83	75.30	74.72	75.05
6362	NYSE	TD	Wed, Dec 8, 2021	75.37	75.62	74.98	75.49
6361	NYSE	TD	Tue, Dec 7, 2021	74.53	75.31	74.53	75.04
6360	NYSE	TD	Mon, Dec 6, 2021	75.16	75.27	73.97	74.02
6359	NYSE	TD	Fri, Dec 3, 2021	75.46	75.46	74.20	74.43
6358	NYSE	TD	Thu, Dec 2, 2021	72.99	75.53	72.86	75.32
6357	NYSE	TD	Wed, Dec 1, 2021	72.44	73.55	71.68	71.73
6356	NYSE	TD	Tue, Nov 30, 2021	73.01	73.03	71.72	72.06
6355	NYSE	TD	Mon, Nov 29, 2021	74.55	74.82	73.06	73.37
6354	NYSE	TD	Fri, Nov 26, 2021	73.75	74.26	73.32	73.95
6353	NYSE	TD	Wed, Nov 24, 2021	74.89	75.73	74.79	75.62
6352	NYSE	TD	Tue, Nov 23, 2021	74.12	75.48	73.65	75.19
6351	NYSE	TD	Mon, Nov 22, 2021	73.72	73.95	73.20	73.22
6350	NYSE	TD	Fri, Nov 19, 2021	72.78	72.90	72.31	72.63
6349	NYSE	TD	Thu, Nov 18, 2021	73.40	73.41	73.07	73.22
6348	NYSE	TD	Wed, Nov 17, 2021	73.96	74.25	73.08	73.38
6347	NYSE	TD	Tue, Nov 16, 2021	74.56	74.84	74.18	74.19
6346	NYSE	TD	Mon, Nov 15, 2021	74.60	75.13	74.36	74.59
6345	NYSE	TD	Fri, Nov 12, 2021	73.79	74.49	73.55	74.44
6344	NYSE	TD	Thu, Nov 11, 2021	73.66	74.03	73.53	73.71
6343	NYSE	TD	Wed, Nov 10, 2021	73.63	74.22	73.63	73.83
6342	NYSE	TD	Tue, Nov 9, 2021	73.42	73.75	73.13	73.64
6341	NYSE	TD	Mon, Nov 8, 2021	73.68	73.98	73.35	73.73
6340	NYSE	TD	Fri, Nov 5, 2021	73.51	73.97	73.32	73.48
6339	NYSE	TD	Thu, Nov 4, 2021	73.46	73.53	72.82	73.26
6338	NYSE	TD	Wed, Nov 3, 2021	72.68	73.72	72.64	73.55
6337	NYSE	TD	Tue, Nov 2, 2021	72.95	73.36	72.60	72.87
6336	NYSE	TD	Mon, Nov 1, 2021	72.96	73.21	72.71	73.14
6335	NYSE	TD	Fri, Oct 29, 2021	72.64	72.76	71.83	72.51
6334	NYSE	TD	Thu, Oct 28, 2021	72.78	73.31	72.68	72.70
6333	NYSE	TD	Wed, Oct 27, 2021	72.65	73.28	72.30	72.60
6332	NYSE	TD	Tue, Oct 26, 2021	72.41	73.22	72.28	72.87
6331	NYSE	TD	Mon, Oct 25, 2021	72.24	72.40	71.81	72.29
6330	NYSE	TD	Fri, Oct 22, 2021	71.90	72.33	71.80	72.09
6329	NYSE	TD	Thu, Oct 21, 2021	72.36	72.41	71.62	71.71
6328	NYSE	TD	Wed, Oct 20, 2021	71.77	72.32	71.62	72.30
6327	NYSE	TD	Tue, Oct 19, 2021	70.75	71.74	70.75	71.69
6326	NYSE	TD	Mon, Oct 18, 2021	70.21	70.71	70.02	70.55
6325	NYSE	TD	Fri, Oct 15, 2021	69.56	70.35	69.56	70.31
6324	NYSE	TD	Thu, Oct 14, 2021	68.94	69.25	68.66	69.08
6323	NYSE	TD	Wed, Oct 13, 2021	68.74	68.96	67.85	68.36
6322	NYSE	TD	Tue, Oct 12, 2021	68.97	69.19	68.62	68.74
6321	NYSE	TD	Mon, Oct 11, 2021	69.54	69.76	68.89	68.91
6320	NYSE	TD	Fri, Oct 8, 2021	68.29	69.30	68.17	69.20
6319	NYSE	TD	Thu, Oct 7, 2021	67.64	68.13	67.55	68.13
6318	NYSE	TD	Wed, Oct 6, 2021	67.69	67.97	67.13	67.29
6317	NYSE	TD	Tue, Oct 5, 2021	67.89	68.67	67.64	68.27
6316	NYSE	TD	Mon, Oct 4, 2021	67.58	68.27	67.20	67.61
6315	NYSE	TD	Fri, Oct 1, 2021	66.63	67.85	66.35	67.60
6314	NYSE	TD	Thu, Sep 30, 2021	66.76	66.90	65.83	66.15
6313	NYSE	TD	Wed, Sep 29, 2021	67.06	67.13	66.56	66.59
6312	NYSE	TD	Tue, Sep 28, 2021	67.01	67.23	66.36	66.98
6311	NYSE	TD	Mon, Sep 27, 2021	66.17	67.09	66.10	67.08
6310	NYSE	TD	Fri, Sep 24, 2021	65.51	65.84	65.45	65.77
6309	NYSE	TD	Thu, Sep 23, 2021	65.00	65.82	65.00	65.73
6308	NYSE	TD	Wed, Sep 22, 2021	64.44	64.90	64.25	64.38
6307	NYSE	TD	Tue, Sep 21, 2021	64.21	64.69	63.89	64.09
6306	NYSE	TD	Mon, Sep 20, 2021	63.49	63.95	62.82	63.87
6305	NYSE	TD	Fri, Sep 17, 2021	65.25	65.61	64.17	64.65
6304	NYSE	TD	Thu, Sep 16, 2021	65.36	65.71	64.88	65.42
6303	NYSE	TD	Wed, Sep 15, 2021	64.43	65.39	64.20	65.37
6302	NYSE	TD	Tue, Sep 14, 2021	65.16	65.25	64.40	64.53
6301	NYSE	TD	Mon, Sep 13, 2021	65.22	65.48	64.55	64.88
6300	NYSE	TD	Fri, Sep 10, 2021	65.72	65.78	64.84	64.85
6299	NYSE	TD	Thu, Sep 9, 2021	64.98	65.51	64.87	65.19
6298	NYSE	TD	Wed, Sep 8, 2021	65.60	65.76	65.00	65.02
6297	NYSE	TD	Tue, Sep 7, 2021	65.79	66.39	65.58	65.60
6296	NYSE	TD	Fri, Sep 3, 2021	65.89	65.98	65.50	65.83
6295	NYSE	TD	Thu, Sep 2, 2021	65.20	65.83	64.76	65.77
6294	NYSE	TD	Wed, Sep 1, 2021	65.17	65.99	64.97	65.07
6293	NYSE	TD	Tue, Aug 31, 2021	65.52	66.20	64.93	64.94
6292	NYSE	TD	Mon, Aug 30, 2021	66.19	66.38	65.62	65.65
6291	NYSE	TD	Fri, Aug 27, 2021	65.98	66.38	65.45	66.07
6290	NYSE	TD	Thu, Aug 26, 2021	68.12	68.14	66.05	66.11
6289	NYSE	TD	Wed, Aug 25, 2021	68.11	68.55	67.84	68.10
6288	NYSE	TD	Tue, Aug 24, 2021	68.21	68.41	67.96	68.09
6287	NYSE	TD	Mon, Aug 23, 2021	67.78	68.24	67.65	68.19
6286	NYSE	TD	Fri, Aug 20, 2021	66.52	67.20	66.23	67.17
6285	NYSE	TD	Thu, Aug 19, 2021	66.81	67.12	66.21	66.72
6284	NYSE	TD	Wed, Aug 18, 2021	67.96	68.14	67.65	67.67
6283	NYSE	TD	Tue, Aug 17, 2021	68.26	68.37	67.62	68.06
6282	NYSE	TD	Mon, Aug 16, 2021	68.44	68.66	67.96	68.65
6281	NYSE	TD	Fri, Aug 13, 2021	69.15	69.30	68.73	68.80
6280	NYSE	TD	Thu, Aug 12, 2021	69.21	69.26	68.69	69.06
6279	NYSE	TD	Wed, Aug 11, 2021	68.75	69.32	68.67	69.21
6278	NYSE	TD	Tue, Aug 10, 2021	67.35	68.50	67.26	68.44
6277	NYSE	TD	Mon, Aug 9, 2021	67.56	67.61	67.24	67.25
6276	NYSE	TD	Fri, Aug 6, 2021	67.18	67.54	67.18	67.50
6275	NYSE	TD	Thu, Aug 5, 2021	66.81	67.26	66.81	67.02
6274	NYSE	TD	Wed, Aug 4, 2021	66.35	67.04	66.29	66.41
6273	NYSE	TD	Tue, Aug 3, 2021	66.41	66.87	65.99	66.73
6272	NYSE	TD	Mon, Aug 2, 2021	66.84	67.63	65.91	65.98
6271	NYSE	TD	Fri, Jul 30, 2021	67.11	67.22	65.97	66.45
6270	NYSE	TD	Thu, Jul 29, 2021	67.00	67.69	66.96	67.18
6269	NYSE	TD	Wed, Jul 28, 2021	66.21	66.60	65.63	66.44
6268	NYSE	TD	Tue, Jul 27, 2021	65.48	66.32	65.29	66.01
6267	NYSE	TD	Mon, Jul 26, 2021	65.77	66.15	65.50	65.89
6266	NYSE	TD	Fri, Jul 23, 2021	66.01	66.19	65.71	65.81
6265	NYSE	TD	Thu, Jul 22, 2021	65.95	65.97	65.22	65.56
6264	NYSE	TD	Wed, Jul 21, 2021	65.50	66.13	65.33	65.92
6263	NYSE	TD	Tue, Jul 20, 2021	64.09	65.12	63.68	64.93
6262	NYSE	TD	Mon, Jul 19, 2021	65.41	65.55	63.82	64.15
6261	NYSE	TD	Fri, Jul 16, 2021	67.33	67.46	66.58	66.63
6260	NYSE	TD	Thu, Jul 15, 2021	67.12	67.63	66.96	67.19
6259	NYSE	TD	Wed, Jul 14, 2021	68.11	68.41	67.49	67.69
6258	NYSE	TD	Tue, Jul 13, 2021	68.15	68.26	67.35	67.64
6257	NYSE	TD	Mon, Jul 12, 2021	67.66	68.37	67.31	68.34
6256	NYSE	TD	Fri, Jul 9, 2021	67.70	68.21	67.23	68.06
6255	NYSE	TD	Thu, Jul 8, 2021	68.27	68.29	66.61	66.84
6254	NYSE	TD	Wed, Jul 7, 2021	69.99	70.08	69.34	68.98
6253	NYSE	TD	Tue, Jul 6, 2021	70.67	70.72	69.60	69.96
6252	NYSE	TD	Fri, Jul 2, 2021	70.57	70.80	70.28	70.59
6251	NYSE	TD	Thu, Jul 1, 2021	70.41	70.87	70.17	70.76
6250	NYSE	TD	Wed, Jun 30, 2021	70.00	70.45	69.83	70.05
6249	NYSE	TD	Tue, Jun 29, 2021	70.54	70.72	70.07	70.14
6248	NYSE	TD	Mon, Jun 28, 2021	71.18	71.18	70.23	70.39
6247	NYSE	TD	Fri, Jun 25, 2021	71.00	71.39	70.86	71.30
6246	NYSE	TD	Thu, Jun 24, 2021	71.01	71.13	70.51	70.70
6245	NYSE	TD	Wed, Jun 23, 2021	70.97	70.97	70.49	70.67
6244	NYSE	TD	Tue, Jun 22, 2021	70.92	70.92	70.14	70.82
6243	NYSE	TD	Mon, Jun 21, 2021	70.55	71.03	70.26	70.91
6242	NYSE	TD	Fri, Jun 18, 2021	70.18	70.35	69.78	70.01
6241	NYSE	TD	Thu, Jun 17, 2021	71.67	72.00	70.46	70.92
6240	NYSE	TD	Wed, Jun 16, 2021	71.69	72.01	71.46	71.66
6239	NYSE	TD	Tue, Jun 15, 2021	71.53	71.97	71.46	71.80
6238	NYSE	TD	Mon, Jun 14, 2021	71.76	71.85	71.34	71.59
6237	NYSE	TD	Fri, Jun 11, 2021	71.99	72.18	71.53	71.78
6236	NYSE	TD	Thu, Jun 10, 2021	72.52	72.60	71.98	71.99
6235	NYSE	TD	Wed, Jun 9, 2021	72.75	72.75	71.97	72.10
6234	NYSE	TD	Tue, Jun 8, 2021	72.49	72.78	72.27	72.61
6233	NYSE	TD	Mon, Jun 7, 2021	72.95	73.08	72.65	72.78
6232	NYSE	TD	Fri, Jun 4, 2021	72.98	73.04	72.43	72.83
6231	NYSE	TD	Thu, Jun 3, 2021	72.35	72.90	72.35	72.58
6230	NYSE	TD	Wed, Jun 2, 2021	72.83	73.21	72.49	72.77
6229	NYSE	TD	Tue, Jun 1, 2021	72.70	73.10	72.49	72.69
6228	NYSE	TD	Fri, May 28, 2021	72.35	72.59	71.84	72.10
6227	NYSE	TD	Thu, May 27, 2021	73.79	73.85	71.79	71.90
6226	NYSE	TD	Wed, May 26, 2021	72.96	73.44	72.89	73.33
6225	NYSE	TD	Tue, May 25, 2021	73.42	73.65	73.04	73.07
6224	NYSE	TD	Mon, May 24, 2021	73.02	73.29	72.65	73.13
6223	NYSE	TD	Fri, May 21, 2021	73.12	73.42	72.68	73.03
6222	NYSE	TD	Thu, May 20, 2021	72.47	73.01	72.27	72.89
6221	NYSE	TD	Wed, May 19, 2021	72.66	72.88	71.93	72.26
6220	NYSE	TD	Tue, May 18, 2021	73.53	73.74	73.05	73.14
6219	NYSE	TD	Mon, May 17, 2021	72.46	73.37	72.37	73.26
6218	NYSE	TD	Fri, May 14, 2021	72.09	72.65	72.07	72.41
6217	NYSE	TD	Thu, May 13, 2021	70.46	71.84	70.46	71.57
6216	NYSE	TD	Wed, May 12, 2021	70.74	71.22	70.65	70.70
6215	NYSE	TD	Tue, May 11, 2021	70.75	71.19	70.19	70.72
6214	NYSE	TD	Mon, May 10, 2021	71.43	71.67	70.93	70.93
6213	NYSE	TD	Fri, May 7, 2021	70.14	71.03	69.93	70.94
6212	NYSE	TD	Thu, May 6, 2021	69.78	70.66	69.62	70.64
6211	NYSE	TD	Wed, May 5, 2021	68.66	69.45	68.54	69.44
6210	NYSE	TD	Tue, May 4, 2021	68.37	68.61	67.66	68.49
6209	NYSE	TD	Mon, May 3, 2021	69.08	69.27	68.56	68.59
6208	NYSE	TD	Fri, Apr 30, 2021	69.17	69.25	68.67	68.75
6207	NYSE	TD	Thu, Apr 29, 2021	69.31	69.63	69.03	69.37
6206	NYSE	TD	Wed, Apr 28, 2021	68.34	69.06	68.21	68.77
6205	NYSE	TD	Tue, Apr 27, 2021	68.04	68.30	67.71	68.15
6204	NYSE	TD	Mon, Apr 26, 2021	67.64	68.36	67.64	67.92
6203	NYSE	TD	Fri, Apr 23, 2021	66.18	67.57	66.15	67.48
6202	NYSE	TD	Thu, Apr 22, 2021	66.04	66.42	65.70	66.16
6201	NYSE	TD	Wed, Apr 21, 2021	64.81	66.22	64.68	66.22
6200	NYSE	TD	Tue, Apr 20, 2021	65.45	65.61	64.74	64.96
6199	NYSE	TD	Mon, Apr 19, 2021	66.35	66.54	65.53	65.68
6198	NYSE	TD	Fri, Apr 16, 2021	66.25	66.41	66.00	66.24
6197	NYSE	TD	Thu, Apr 15, 2021	66.44	66.52	65.64	65.93
6196	NYSE	TD	Wed, Apr 14, 2021	66.23	66.53	66.10	66.27
6195	NYSE	TD	Tue, Apr 13, 2021	66.38	66.55	66.08	66.32
6194	NYSE	TD	Mon, Apr 12, 2021	66.18	66.73	65.82	66.52
6193	NYSE	TD	Fri, Apr 9, 2021	65.70	66.16	65.53	66.15
6192	NYSE	TD	Thu, Apr 8, 2021	65.68	65.80	65.14	65.72
6191	NYSE	TD	Wed, Apr 7, 2021	66.24	66.44	66.12	65.70
6190	NYSE	TD	Tue, Apr 6, 2021	66.59	66.76	66.21	66.36
6189	NYSE	TD	Mon, Apr 5, 2021	65.98	66.78	65.98	66.66
6188	NYSE	TD	Thu, Apr 1, 2021	65.19	65.75	65.07	65.74
6187	NYSE	TD	Wed, Mar 31, 2021	65.37	65.80	65.07	65.21
6186	NYSE	TD	Tue, Mar 30, 2021	65.57	65.66	65.30	65.44
6185	NYSE	TD	Mon, Mar 29, 2021	65.50	65.84	65.25	65.54
6184	NYSE	TD	Fri, Mar 26, 2021	65.54	65.95	65.45	65.93
6183	NYSE	TD	Thu, Mar 25, 2021	64.87	65.25	64.62	65.09
6182	NYSE	TD	Wed, Mar 24, 2021	64.94	65.58	64.89	64.91
6181	NYSE	TD	Tue, Mar 23, 2021	65.34	65.66	64.82	64.93
6180	NYSE	TD	Mon, Mar 22, 2021	65.72	65.85	65.13	65.58
6179	NYSE	TD	Fri, Mar 19, 2021	66.23	66.23	65.28	65.82
6178	NYSE	TD	Thu, Mar 18, 2021	66.50	67.23	66.13	66.31
6177	NYSE	TD	Wed, Mar 17, 2021	66.15	66.57	65.97	66.28
6176	NYSE	TD	Tue, Mar 16, 2021	65.70	66.24	65.56	66.02
6175	NYSE	TD	Mon, Mar 15, 2021	65.48	65.82	65.03	65.79
6174	NYSE	TD	Fri, Mar 12, 2021	65.14	65.50	64.96	65.48
6173	NYSE	TD	Thu, Mar 11, 2021	64.33	65.04	64.21	64.89
6172	NYSE	TD	Wed, Mar 10, 2021	64.26	64.63	64.10	64.31
6171	NYSE	TD	Tue, Mar 9, 2021	63.85	64.40	63.65	63.95
6170	NYSE	TD	Mon, Mar 8, 2021	62.98	64.09	62.82	63.75
6169	NYSE	TD	Fri, Mar 5, 2021	62.40	62.84	61.81	62.82
6168	NYSE	TD	Thu, Mar 4, 2021	62.44	62.78	61.48	61.93
6167	NYSE	TD	Wed, Mar 3, 2021	62.46	62.84	62.22	62.41
6166	NYSE	TD	Tue, Mar 2, 2021	61.59	62.54	61.51	62.17
6165	NYSE	TD	Mon, Mar 1, 2021	61.44	62.09	61.31	61.45
6164	NYSE	TD	Fri, Feb 26, 2021	61.54	62.13	60.36	60.37
6163	NYSE	TD	Thu, Feb 25, 2021	63.40	63.58	61.40	62.02
6162	NYSE	TD	Wed, Feb 24, 2021	62.17	63.78	62.10	63.61
6161	NYSE	TD	Tue, Feb 23, 2021	61.41	62.16	60.82	62.00
6160	NYSE	TD	Mon, Feb 22, 2021	60.32	61.19	60.26	60.95
6159	NYSE	TD	Fri, Feb 19, 2021	59.87	60.77	59.70	60.54
6158	NYSE	TD	Thu, Feb 18, 2021	59.42	59.68	59.07	59.50
6157	NYSE	TD	Wed, Feb 17, 2021	59.08	59.63	58.91	59.49
6156	NYSE	TD	Tue, Feb 16, 2021	59.65	59.79	59.49	59.61
6155	NYSE	TD	Fri, Feb 12, 2021	58.97	59.56	58.97	59.39
6154	NYSE	TD	Thu, Feb 11, 2021	59.01	59.39	58.92	59.20
6153	NYSE	TD	Wed, Feb 10, 2021	59.14	59.19	58.73	59.01
6152	NYSE	TD	Tue, Feb 9, 2021	58.96	59.12	58.60	59.11
6151	NYSE	TD	Mon, Feb 8, 2021	58.61	59.00	58.56	58.97
6150	NYSE	TD	Fri, Feb 5, 2021	58.70	58.70	58.19	58.44
6149	NYSE	TD	Thu, Feb 4, 2021	58.06	58.42	58.04	58.24
6148	NYSE	TD	Wed, Feb 3, 2021	57.80	58.06	57.62	58.03
6147	NYSE	TD	Tue, Feb 2, 2021	57.05	57.94	57.05	57.76
6146	NYSE	TD	Mon, Feb 1, 2021	56.85	56.99	56.48	56.56
6145	NYSE	TD	Fri, Jan 29, 2021	57.25	57.62	56.37	56.59
6144	NYSE	TD	Thu, Jan 28, 2021	57.05	58.04	56.64	57.65
6143	NYSE	TD	Wed, Jan 27, 2021	57.30	57.33	56.80	56.99
6142	NYSE	TD	Tue, Jan 26, 2021	58.03	58.23	57.68	58.11
6141	NYSE	TD	Mon, Jan 25, 2021	57.41	57.80	57.20	57.66
6140	NYSE	TD	Fri, Jan 22, 2021	58.31	58.51	57.79	57.80
6139	NYSE	TD	Thu, Jan 21, 2021	59.25	59.36	58.77	58.96
6138	NYSE	TD	Wed, Jan 20, 2021	59.19	59.33	58.87	59.19
6137	NYSE	TD	Tue, Jan 19, 2021	59.47	59.69	58.79	58.87
6136	NYSE	TD	Fri, Jan 15, 2021	59.20	59.37	58.83	59.26
6135	NYSE	TD	Thu, Jan 14, 2021	58.71	59.97	58.64	59.81
6134	NYSE	TD	Wed, Jan 13, 2021	58.80	58.95	58.60	58.73
6133	NYSE	TD	Tue, Jan 12, 2021	58.30	59.07	58.23	58.87
6132	NYSE	TD	Mon, Jan 11, 2021	57.52	58.39	57.39	58.16
6131	NYSE	TD	Fri, Jan 8, 2021	58.54	58.88	57.99	58.32
6130	NYSE	TD	Thu, Jan 7, 2021	58.29	58.58	57.97	58.47
6129	NYSE	TD	Wed, Jan 6, 2021	57.36	59.02	57.13	58.13
6128	NYSE	TD	Tue, Jan 5, 2021	56.35	57.24	56.26	57.03
6127	NYSE	TD	Mon, Jan 4, 2021	56.77	56.86	56.02	56.26
6126	NYSE	TD	Thu, Dec 31, 2020	56.47	56.90	56.30	56.42
6125	NYSE	TD	Wed, Dec 30, 2020	56.55	56.88	56.42	56.43
6124	NYSE	TD	Tue, Dec 29, 2020	56.23	56.60	56.16	56.29
6123	NYSE	TD	Mon, Dec 28, 2020	56.32	56.87	55.95	56.04
6122	NYSE	TD	Thu, Dec 24, 2020	56.04	56.13	55.68	56.08
6121	NYSE	TD	Wed, Dec 23, 2020	55.27	55.84	55.27	55.72
6120	NYSE	TD	Tue, Dec 22, 2020	55.51	55.77	54.74	55.00
6119	NYSE	TD	Mon, Dec 21, 2020	55.25	55.81	55.02	55.63
6118	NYSE	TD	Fri, Dec 18, 2020	56.54	56.59	55.84	56.13
6117	NYSE	TD	Thu, Dec 17, 2020	56.71	56.80	56.34	56.55
6116	NYSE	TD	Wed, Dec 16, 2020	56.66	56.70	56.15	56.53
6115	NYSE	TD	Tue, Dec 15, 2020	56.42	56.82	56.32	56.65
6114	NYSE	TD	Mon, Dec 14, 2020	56.80	56.92	56.06	56.17
6113	NYSE	TD	Fri, Dec 11, 2020	56.30	56.52	56.09	56.34
6112	NYSE	TD	Thu, Dec 10, 2020	56.29	56.98	56.20	56.83
6111	NYSE	TD	Wed, Dec 9, 2020	56.10	56.70	56.04	56.50
6110	NYSE	TD	Tue, Dec 8, 2020	55.39	55.84	55.39	55.81
6109	NYSE	TD	Mon, Dec 7, 2020	55.29	55.61	54.88	55.49
6108	NYSE	TD	Fri, Dec 4, 2020	55.28	55.48	54.92	55.47
6107	NYSE	TD	Thu, Dec 3, 2020	55.25	55.58	54.75	54.94
6106	NYSE	TD	Wed, Dec 2, 2020	54.66	55.16	54.39	54.77
6105	NYSE	TD	Tue, Dec 1, 2020	54.45	54.91	54.41	54.67
6104	NYSE	TD	Mon, Nov 30, 2020	54.42	54.69	53.35	53.73
6103	NYSE	TD	Fri, Nov 27, 2020	54.39	55.06	54.39	54.61
6102	NYSE	TD	Wed, Nov 25, 2020	54.27	54.79	53.69	54.69
6101	NYSE	TD	Tue, Nov 24, 2020	53.99	54.98	53.68	54.80
6100	NYSE	TD	Mon, Nov 23, 2020	52.94	53.37	52.82	53.35
6099	NYSE	TD	Fri, Nov 20, 2020	52.45	52.63	52.17	52.62
6098	NYSE	TD	Thu, Nov 19, 2020	51.94	52.50	51.84	52.49
6097	NYSE	TD	Wed, Nov 18, 2020	51.51	52.50	51.40	52.21
6096	NYSE	TD	Tue, Nov 17, 2020	50.00	51.33	50.00	51.32
6095	NYSE	TD	Mon, Nov 16, 2020	50.37	50.55	50.01	50.54
6094	NYSE	TD	Fri, Nov 13, 2020	49.25	49.60	49.07	49.39
6093	NYSE	TD	Thu, Nov 12, 2020	49.15	49.46	48.75	49.09
6092	NYSE	TD	Wed, Nov 11, 2020	49.46	49.87	49.46	49.75
6091	NYSE	TD	Tue, Nov 10, 2020	48.41	49.54	48.41	49.36
6090	NYSE	TD	Mon, Nov 9, 2020	47.84	48.92	47.82	48.31
6089	NYSE	TD	Fri, Nov 6, 2020	46.01	46.01	45.35	45.62
6088	NYSE	TD	Thu, Nov 5, 2020	46.12	46.30	45.51	45.55
6087	NYSE	TD	Wed, Nov 4, 2020	45.29	46.01	44.78	45.51
6086	NYSE	TD	Tue, Nov 3, 2020	45.35	45.82	45.20	45.58
6085	NYSE	TD	Mon, Nov 2, 2020	44.82	44.82	44.13	44.59
6084	NYSE	TD	Fri, Oct 30, 2020	44.00	44.24	43.64	44.23
6083	NYSE	TD	Thu, Oct 29, 2020	43.24	44.34	42.90	44.12
6082	NYSE	TD	Wed, Oct 28, 2020	43.82	44.07	43.39	43.43
6081	NYSE	TD	Tue, Oct 27, 2020	44.90	45.10	44.44	44.59
6080	NYSE	TD	Mon, Oct 26, 2020	45.61	45.82	44.89	45.28
6079	NYSE	TD	Fri, Oct 23, 2020	45.95	46.06	45.64	46.06
6078	NYSE	TD	Thu, Oct 22, 2020	44.97	45.74	44.97	45.67
6077	NYSE	TD	Wed, Oct 21, 2020	45.08	45.31	44.85	45.02
6076	NYSE	TD	Tue, Oct 20, 2020	45.38	45.57	45.11	45.12
6075	NYSE	TD	Mon, Oct 19, 2020	46.13	46.13	44.99	45.11
6074	NYSE	TD	Fri, Oct 16, 2020	45.85	46.18	45.63	45.79
6073	NYSE	TD	Thu, Oct 15, 2020	45.04	45.98	44.86	45.85
6072	NYSE	TD	Wed, Oct 14, 2020	46.15	46.39	45.61	45.64
6071	NYSE	TD	Tue, Oct 13, 2020	46.64	46.81	45.80	46.00
6070	NYSE	TD	Mon, Oct 12, 2020	46.74	47.00	46.68	46.93
6069	NYSE	TD	Fri, Oct 9, 2020	47.44	47.56	46.80	46.88
6068	NYSE	TD	Thu, Oct 8, 2020	47.50	47.70	47.21	47.49
6067	NYSE	TD	Wed, Oct 7, 2020	47.87	48.05	47.62	47.14
6066	NYSE	TD	Tue, Oct 6, 2020	48.23	48.30	47.33	47.57
6065	NYSE	TD	Mon, Oct 5, 2020	47.32	48.00	47.17	47.87
6064	NYSE	TD	Fri, Oct 2, 2020	45.92	47.15	45.83	46.94
6063	NYSE	TD	Thu, Oct 1, 2020	46.49	46.59	46.03	46.54
6062	NYSE	TD	Wed, Sep 30, 2020	46.09	46.77	46.09	46.24
6061	NYSE	TD	Tue, Sep 29, 2020	46.45	46.49	45.62	45.96
6060	NYSE	TD	Mon, Sep 28, 2020	46.52	46.92	46.43	46.63
6059	NYSE	TD	Fri, Sep 25, 2020	45.27	45.83	45.02	45.81
6058	NYSE	TD	Thu, Sep 24, 2020	45.05	45.94	44.85	45.60
6057	NYSE	TD	Wed, Sep 23, 2020	45.95	46.37	44.98	45.28
6056	NYSE	TD	Tue, Sep 22, 2020	45.70	46.24	45.45	45.82
6055	NYSE	TD	Mon, Sep 21, 2020	46.01	46.12	45.13	45.68
6054	NYSE	TD	Fri, Sep 18, 2020	47.31	47.48	46.93	46.94
6053	NYSE	TD	Thu, Sep 17, 2020	47.19	47.52	46.83	47.51
6052	NYSE	TD	Wed, Sep 16, 2020	47.99	48.29	47.46	47.49
6051	NYSE	TD	Tue, Sep 15, 2020	48.26	48.44	47.80	47.95
6050	NYSE	TD	Mon, Sep 14, 2020	48.40	48.51	47.96	48.08
6049	NYSE	TD	Fri, Sep 11, 2020	47.84	48.27	47.78	47.99
6048	NYSE	TD	Thu, Sep 10, 2020	48.78	48.78	47.62	47.73
6047	NYSE	TD	Wed, Sep 9, 2020	48.02	48.70	47.87	48.39
6046	NYSE	TD	Tue, Sep 8, 2020	47.80	48.01	47.38	47.64
6045	NYSE	TD	Fri, Sep 4, 2020	49.44	49.61	48.01	48.57
6044	NYSE	TD	Thu, Sep 3, 2020	49.75	50.04	48.65	48.87
6043	NYSE	TD	Wed, Sep 2, 2020	49.65	50.17	49.65	49.77
6042	NYSE	TD	Tue, Sep 1, 2020	49.64	49.83	49.32	49.65
6041	NYSE	TD	Mon, Aug 31, 2020	50.14	50.29	49.73	49.86
6040	NYSE	TD	Fri, Aug 28, 2020	50.94	50.95	49.91	50.20
6039	NYSE	TD	Thu, Aug 27, 2020	50.74	51.34	50.16	50.56
6038	NYSE	TD	Wed, Aug 26, 2020	49.12	50.60	48.98	50.46
6037	NYSE	TD	Tue, Aug 25, 2020	48.78	49.06	48.56	48.97
6036	NYSE	TD	Mon, Aug 24, 2020	47.54	48.40	47.52	48.40
6035	NYSE	TD	Fri, Aug 21, 2020	47.01	47.19	46.73	47.16
6034	NYSE	TD	Thu, Aug 20, 2020	46.79	47.55	46.78	47.20
6033	NYSE	TD	Wed, Aug 19, 2020	47.35	47.83	47.17	47.23
6032	NYSE	TD	Tue, Aug 18, 2020	47.75	47.84	47.17	47.36
6031	NYSE	TD	Mon, Aug 17, 2020	47.90	47.95	47.62	47.69
6030	NYSE	TD	Fri, Aug 14, 2020	47.64	48.24	47.51	47.90
6029	NYSE	TD	Thu, Aug 13, 2020	48.06	48.36	47.87	48.00
6028	NYSE	TD	Wed, Aug 12, 2020	48.00	48.60	48.00	48.25
6027	NYSE	TD	Tue, Aug 11, 2020	47.07	47.90	46.97	47.47
6026	NYSE	TD	Mon, Aug 10, 2020	45.92	46.45	45.80	46.43
6025	NYSE	TD	Fri, Aug 7, 2020	45.27	45.78	44.95	45.77
6024	NYSE	TD	Thu, Aug 6, 2020	45.23	45.60	45.11	45.47
6023	NYSE	TD	Wed, Aug 5, 2020	45.05	45.42	44.96	45.28
6022	NYSE	TD	Tue, Aug 4, 2020	44.45	44.86	44.26	44.70
6021	NYSE	TD	Mon, Aug 3, 2020	44.50	44.79	44.16	44.50
6020	NYSE	TD	Fri, Jul 31, 2020	44.32	44.51	43.97	44.28
6019	NYSE	TD	Thu, Jul 30, 2020	44.17	44.52	43.69	44.52
6018	NYSE	TD	Wed, Jul 29, 2020	44.57	44.99	44.17	44.92
6017	NYSE	TD	Tue, Jul 28, 2020	44.60	44.81	44.40	44.55
6016	NYSE	TD	Mon, Jul 27, 2020	44.88	44.99	44.47	44.93
6015	NYSE	TD	Fri, Jul 24, 2020	45.50	45.51	44.90	45.05
6014	NYSE	TD	Thu, Jul 23, 2020	45.67	46.05	45.51	45.65
6013	NYSE	TD	Wed, Jul 22, 2020	45.88	46.01	45.62	45.87
6012	NYSE	TD	Tue, Jul 21, 2020	45.90	46.48	45.90	46.04
6011	NYSE	TD	Mon, Jul 20, 2020	45.39	45.71	45.04	45.54
6010	NYSE	TD	Fri, Jul 17, 2020	45.58	45.68	45.24	45.39
6009	NYSE	TD	Thu, Jul 16, 2020	45.15	45.93	45.15	45.55
6008	NYSE	TD	Wed, Jul 15, 2020	45.20	46.11	45.20	45.71
6007	NYSE	TD	Tue, Jul 14, 2020	44.59	44.80	44.10	44.74
6006	NYSE	TD	Mon, Jul 13, 2020	44.30	44.91	43.99	44.64
6005	NYSE	TD	Fri, Jul 10, 2020	43.27	44.13	43.26	44.10
6004	NYSE	TD	Thu, Jul 9, 2020	44.00	44.13	42.90	43.23
6003	NYSE	TD	Wed, Jul 8, 2020	44.40	44.67	44.04	44.05
6002	NYSE	TD	Tue, Jul 7, 2020	44.88	44.93	44.17	44.28
6001	NYSE	TD	Mon, Jul 6, 2020	45.48	45.55	44.83	45.23
6000	NYSE	TD	Thu, Jul 2, 2020	45.08	45.56	44.40	44.65
5999	NYSE	TD	Wed, Jul 1, 2020	44.80	45.13	44.03	44.06
5998	NYSE	TD	Tue, Jun 30, 2020	43.84	44.86	43.59	44.61
5997	NYSE	TD	Mon, Jun 29, 2020	43.87	44.57	43.74	44.10
5996	NYSE	TD	Fri, Jun 26, 2020	44.02	44.48	43.34	43.50
5995	NYSE	TD	Thu, Jun 25, 2020	44.09	44.86	43.86	44.74
5994	NYSE	TD	Wed, Jun 24, 2020	45.05	45.18	44.13	44.24
5993	NYSE	TD	Tue, Jun 23, 2020	46.00	46.35	45.28	45.51
5992	NYSE	TD	Mon, Jun 22, 2020	45.24	45.46	44.86	45.39
5991	NYSE	TD	Fri, Jun 19, 2020	46.03	46.03	45.05	45.24
5990	NYSE	TD	Thu, Jun 18, 2020	45.33	45.87	45.10	45.42
5989	NYSE	TD	Wed, Jun 17, 2020	46.20	46.31	45.39	45.61
5988	NYSE	TD	Tue, Jun 16, 2020	47.02	47.18	45.51	46.17
5987	NYSE	TD	Mon, Jun 15, 2020	44.74	46.36	44.49	45.59
5986	NYSE	TD	Fri, Jun 12, 2020	46.30	46.58	45.34	45.90
5985	NYSE	TD	Thu, Jun 11, 2020	45.75	46.03	44.44	44.55
5984	NYSE	TD	Wed, Jun 10, 2020	48.18	48.36	47.47	47.52
5983	NYSE	TD	Tue, Jun 9, 2020	48.01	48.61	47.68	48.41
5982	NYSE	TD	Mon, Jun 8, 2020	49.41	49.51	48.50	49.17
5981	NYSE	TD	Fri, Jun 5, 2020	48.38	48.93	47.97	48.37
5980	NYSE	TD	Thu, Jun 4, 2020	46.06	46.67	45.52	46.25
5979	NYSE	TD	Wed, Jun 3, 2020	45.81	46.67	45.55	46.28
5978	NYSE	TD	Tue, Jun 2, 2020	44.75	45.64	44.57	44.98
5977	NYSE	TD	Mon, Jun 1, 2020	43.11	44.65	43.07	44.25
5976	NYSE	TD	Fri, May 29, 2020	43.37	43.70	42.48	42.80
5975	NYSE	TD	Thu, May 28, 2020	45.62	45.87	43.57	43.69
5974	NYSE	TD	Wed, May 27, 2020	44.10	45.57	43.99	45.43
5973	NYSE	TD	Tue, May 26, 2020	41.63	43.53	41.51	43.36
5972	NYSE	TD	Fri, May 22, 2020	40.11	40.12	39.06	39.69
5971	NYSE	TD	Thu, May 21, 2020	40.75	41.03	40.07	40.29
5970	NYSE	TD	Wed, May 20, 2020	40.95	41.41	40.79	40.90
5969	NYSE	TD	Tue, May 19, 2020	40.96	41.07	39.88	40.26
5968	NYSE	TD	Mon, May 18, 2020	40.36	41.73	40.31	41.57
5967	NYSE	TD	Fri, May 15, 2020	39.06	39.37	38.72	38.95
5966	NYSE	TD	Thu, May 14, 2020	38.29	39.63	37.62	39.36
5965	NYSE	TD	Wed, May 13, 2020	40.48	40.51	38.67	38.85
5964	NYSE	TD	Tue, May 12, 2020	41.47	41.64	40.32	40.32
5963	NYSE	TD	Mon, May 11, 2020	40.55	41.32	40.24	41.26
5962	NYSE	TD	Fri, May 8, 2020	40.76	41.19	40.38	40.96
5961	NYSE	TD	Thu, May 7, 2020	40.48	40.96	40.08	40.18
5960	NYSE	TD	Wed, May 6, 2020	40.69	40.88	39.99	40.15
5959	NYSE	TD	Tue, May 5, 2020	41.59	41.75	40.40	40.50
5958	NYSE	TD	Mon, May 4, 2020	40.18	40.84	39.74	40.77
5957	NYSE	TD	Fri, May 1, 2020	40.79	41.01	40.30	40.56
5956	NYSE	TD	Thu, Apr 30, 2020	42.59	42.80	41.61	41.77
5955	NYSE	TD	Wed, Apr 29, 2020	42.45	43.53	42.29	43.45
5954	NYSE	TD	Tue, Apr 28, 2020	41.52	42.02	41.34	41.41
5953	NYSE	TD	Mon, Apr 27, 2020	39.22	40.63	38.85	40.43
5952	NYSE	TD	Fri, Apr 24, 2020	38.82	39.00	38.22	38.90
5951	NYSE	TD	Thu, Apr 23, 2020	38.88	39.35	38.66	38.66
5950	NYSE	TD	Wed, Apr 22, 2020	39.21	39.30	38.55	38.67
5949	NYSE	TD	Tue, Apr 21, 2020	39.13	39.53	38.44	38.47
5948	NYSE	TD	Mon, Apr 20, 2020	39.52	40.84	38.89	40.30
5947	NYSE	TD	Fri, Apr 17, 2020	40.01	40.61	39.62	40.54
5946	NYSE	TD	Thu, Apr 16, 2020	40.25	40.53	38.67	38.68
5945	NYSE	TD	Wed, Apr 15, 2020	41.07	41.07	40.16	40.26
5944	NYSE	TD	Tue, Apr 14, 2020	42.83	42.93	41.55	42.25
5943	NYSE	TD	Mon, Apr 13, 2020	43.00	43.19	41.80	42.17
5942	NYSE	TD	Thu, Apr 9, 2020	43.50	43.80	42.39	43.07
5941	NYSE	TD	Wed, Apr 8, 2020	42.30	42.99	41.58	42.82
5940	NYSE	TD	Tue, Apr 7, 2020	43.55	44.28	42.47	42.20
5939	NYSE	TD	Mon, Apr 6, 2020	40.85	41.87	40.46	41.73
5938	NYSE	TD	Fri, Apr 3, 2020	40.14	40.49	39.02	39.44
5937	NYSE	TD	Thu, Apr 2, 2020	39.90	41.27	39.48	40.19
5936	NYSE	TD	Wed, Apr 1, 2020	40.44	41.23	39.88	40.02
5935	NYSE	TD	Tue, Mar 31, 2020	40.89	42.84	40.83	42.39
5934	NYSE	TD	Mon, Mar 30, 2020	40.22	41.41	39.22	41.30
5933	NYSE	TD	Fri, Mar 27, 2020	41.00	41.99	39.66	40.50
5932	NYSE	TD	Thu, Mar 26, 2020	42.19	44.49	41.83	42.85
5931	NYSE	TD	Wed, Mar 25, 2020	39.68	43.84	39.13	41.41
5930	NYSE	TD	Tue, Mar 24, 2020	36.03	38.87	35.63	38.66
5929	NYSE	TD	Mon, Mar 23, 2020	36.08	36.80	33.74	33.83
5928	NYSE	TD	Fri, Mar 20, 2020	38.72	40.23	36.06	36.91
5927	NYSE	TD	Thu, Mar 19, 2020	37.04	37.88	35.59	37.43
5926	NYSE	TD	Wed, Mar 18, 2020	38.38	39.17	35.69	37.94
5925	NYSE	TD	Tue, Mar 17, 2020	39.68	41.94	39.04	40.56
5924	NYSE	TD	Mon, Mar 16, 2020	37.35	41.30	36.00	39.25
5923	NYSE	TD	Fri, Mar 13, 2020	39.62	43.44	38.37	43.42
5922	NYSE	TD	Thu, Mar 12, 2020	39.62	39.64	36.15	37.41
5921	NYSE	TD	Wed, Mar 11, 2020	43.17	43.30	42.07	42.12
5920	NYSE	TD	Tue, Mar 10, 2020	44.51	44.56	42.15	43.85
5919	NYSE	TD	Mon, Mar 9, 2020	43.86	45.84	41.88	41.99
5918	NYSE	TD	Fri, Mar 6, 2020	49.06	49.23	48.32	48.78
5917	NYSE	TD	Thu, Mar 5, 2020	50.50	50.53	49.68	50.12
5916	NYSE	TD	Wed, Mar 4, 2020	51.36	51.47	50.53	51.25
5915	NYSE	TD	Tue, Mar 3, 2020	52.27	52.51	50.56	50.77
5914	NYSE	TD	Mon, Mar 2, 2020	51.48	52.20	50.58	52.20
5913	NYSE	TD	Fri, Feb 28, 2020	51.11	52.07	50.38	51.61
5912	NYSE	TD	Thu, Feb 27, 2020	53.13	53.24	51.89	52.00
5911	NYSE	TD	Wed, Feb 26, 2020	55.33	55.82	54.85	54.96
5910	NYSE	TD	Tue, Feb 25, 2020	56.22	56.37	55.03	55.22
5909	NYSE	TD	Mon, Feb 24, 2020	56.08	56.56	55.77	56.24
5908	NYSE	TD	Fri, Feb 21, 2020	57.18	57.39	57.10	57.31
5907	NYSE	TD	Thu, Feb 20, 2020	57.08	57.50	57.04	57.26
5906	NYSE	TD	Wed, Feb 19, 2020	56.98	57.22	56.80	57.12
5905	NYSE	TD	Tue, Feb 18, 2020	56.53	56.95	56.48	56.82
5904	NYSE	TD	Fri, Feb 14, 2020	56.52	56.86	56.52	56.82
5903	NYSE	TD	Thu, Feb 13, 2020	56.70	56.82	56.35	56.52
5902	NYSE	TD	Wed, Feb 12, 2020	57.14	57.17	56.77	56.84
5901	NYSE	TD	Tue, Feb 11, 2020	57.00	57.21	56.82	56.92
5900	NYSE	TD	Mon, Feb 10, 2020	56.66	56.90	56.60	56.78
5899	NYSE	TD	Fri, Feb 7, 2020	56.77	57.10	56.63	56.98
5898	NYSE	TD	Thu, Feb 6, 2020	56.87	57.01	56.65	56.93
5897	NYSE	TD	Wed, Feb 5, 2020	56.45	56.75	56.28	56.60
5896	NYSE	TD	Tue, Feb 4, 2020	55.47	56.35	55.47	56.04
5895	NYSE	TD	Mon, Feb 3, 2020	55.22	55.70	54.98	54.99
5894	NYSE	TD	Fri, Jan 31, 2020	55.50	55.62	55.05	55.26
5893	NYSE	TD	Thu, Jan 30, 2020	55.75	56.02	55.53	55.92
5892	NYSE	TD	Wed, Jan 29, 2020	56.40	56.65	56.04	56.04
5891	NYSE	TD	Tue, Jan 28, 2020	56.16	56.40	55.99	56.39
5890	NYSE	TD	Mon, Jan 27, 2020	55.57	56.18	55.51	56.08
5889	NYSE	TD	Fri, Jan 24, 2020	56.54	56.74	56.24	56.46
5888	NYSE	TD	Thu, Jan 23, 2020	56.24	56.50	56.08	56.50
5887	NYSE	TD	Wed, Jan 22, 2020	56.57	56.65	56.35	56.42
5886	NYSE	TD	Tue, Jan 21, 2020	56.60	56.78	56.39	56.53
5885	NYSE	TD	Fri, Jan 17, 2020	56.72	56.95	56.60	56.74
5884	NYSE	TD	Thu, Jan 16, 2020	56.32	56.81	56.26	56.70
5883	NYSE	TD	Wed, Jan 15, 2020	55.62	56.24	55.62	56.20
5882	NYSE	TD	Tue, Jan 14, 2020	55.98	55.99	55.76	55.77
5881	NYSE	TD	Mon, Jan 13, 2020	55.94	56.10	55.71	56.03
5880	NYSE	TD	Fri, Jan 10, 2020	56.02	56.14	55.78	55.88
5879	NYSE	TD	Thu, Jan 9, 2020	56.13	56.32	55.88	55.99
5878	NYSE	TD	Wed, Jan 8, 2020	56.30	56.96	56.25	56.10
5877	NYSE	TD	Tue, Jan 7, 2020	56.52	56.60	56.30	56.34
5876	NYSE	TD	Mon, Jan 6, 2020	56.24	56.67	56.19	56.60
5875	NYSE	TD	Fri, Jan 3, 2020	56.24	56.51	56.16	56.49
5874	NYSE	TD	Thu, Jan 2, 2020	56.26	56.57	56.15	56.54
5873	NYSE	TD	Tue, Dec 31, 2019	56.06	56.22	55.97	56.13
5872	NYSE	TD	Mon, Dec 30, 2019	56.31	56.32	55.86	55.98
5871	NYSE	TD	Fri, Dec 27, 2019	56.19	56.32	55.93	56.07
5870	NYSE	TD	Thu, Dec 26, 2019	55.61	55.97	55.61	55.93
5869	NYSE	TD	Tue, Dec 24, 2019	55.90	55.90	55.54	55.88
5868	NYSE	TD	Mon, Dec 23, 2019	56.13	56.25	55.81	55.92
5867	NYSE	TD	Fri, Dec 20, 2019	55.98	56.36	55.85	56.14
5866	NYSE	TD	Thu, Dec 19, 2019	56.50	56.50	56.01	56.08
5865	NYSE	TD	Wed, Dec 18, 2019	56.79	56.84	56.29	56.44
5864	NYSE	TD	Tue, Dec 17, 2019	56.39	56.82	56.19	56.74
5863	NYSE	TD	Mon, Dec 16, 2019	57.05	57.05	56.57	56.61
5862	NYSE	TD	Fri, Dec 13, 2019	55.79	56.36	55.37	56.33
5861	NYSE	TD	Thu, Dec 12, 2019	55.12	55.77	55.12	55.67
5860	NYSE	TD	Wed, Dec 11, 2019	55.06	55.30	55.06	55.25
5859	NYSE	TD	Tue, Dec 10, 2019	55.06	55.30	54.73	55.11
5858	NYSE	TD	Mon, Dec 9, 2019	55.37	55.40	54.95	55.13
5857	NYSE	TD	Fri, Dec 6, 2019	55.64	55.72	55.27	55.35
5856	NYSE	TD	Thu, Dec 5, 2019	56.68	56.80	55.40	55.40
5855	NYSE	TD	Wed, Dec 4, 2019	57.14	57.46	56.90	57.32
5854	NYSE	TD	Tue, Dec 3, 2019	57.08	57.08	56.64	56.95
5853	NYSE	TD	Mon, Dec 2, 2019	57.70	57.79	57.20	57.34
5852	NYSE	TD	Fri, Nov 29, 2019	57.94	57.96	57.73	57.80
5851	NYSE	TD	Wed, Nov 27, 2019	58.07	58.12	57.81	57.89
5850	NYSE	TD	Tue, Nov 26, 2019	58.14	58.14	57.42	57.95
5849	NYSE	TD	Mon, Nov 25, 2019	58.00	58.40	57.98	58.28
5848	NYSE	TD	Fri, Nov 22, 2019	58.25	58.25	57.75	57.96
5847	NYSE	TD	Thu, Nov 21, 2019	58.22	58.32	57.57	58.14
5846	NYSE	TD	Wed, Nov 20, 2019	57.82	57.90	57.48	57.56
5845	NYSE	TD	Tue, Nov 19, 2019	58.14	58.18	57.90	58.01
5844	NYSE	TD	Mon, Nov 18, 2019	57.95	58.14	57.84	58.07
5843	NYSE	TD	Fri, Nov 15, 2019	57.80	58.00	57.66	58.00
5842	NYSE	TD	Thu, Nov 14, 2019	57.52	57.69	57.42	57.63
5841	NYSE	TD	Wed, Nov 13, 2019	57.59	57.90	57.46	57.72
5840	NYSE	TD	Tue, Nov 12, 2019	58.00	58.22	57.86	57.86
5839	NYSE	TD	Mon, Nov 11, 2019	57.70	58.05	57.63	58.00
5838	NYSE	TD	Fri, Nov 8, 2019	57.82	57.95	57.67	57.89
5837	NYSE	TD	Thu, Nov 7, 2019	58.05	58.20	57.93	57.94
5836	NYSE	TD	Wed, Nov 6, 2019	57.68	57.92	57.55	57.84
5835	NYSE	TD	Tue, Nov 5, 2019	57.88	58.07	57.69	57.75
5834	NYSE	TD	Mon, Nov 4, 2019	57.56	57.87	57.53	57.82
5833	NYSE	TD	Fri, Nov 1, 2019	57.22	57.38	57.07	57.35
5832	NYSE	TD	Thu, Oct 31, 2019	56.92	57.19	56.75	57.07
5831	NYSE	TD	Wed, Oct 30, 2019	57.37	57.45	56.91	57.14
5830	NYSE	TD	Tue, Oct 29, 2019	57.37	57.79	57.35	57.44
5829	NYSE	TD	Mon, Oct 28, 2019	57.64	57.71	57.50	57.56
5828	NYSE	TD	Fri, Oct 25, 2019	57.14	57.66	57.09	57.55
5827	NYSE	TD	Thu, Oct 24, 2019	57.20	57.26	56.92	57.23
5826	NYSE	TD	Wed, Oct 23, 2019	56.87	57.15	56.82	57.05
5825	NYSE	TD	Tue, Oct 22, 2019	56.80	57.22	56.80	57.01
5824	NYSE	TD	Mon, Oct 21, 2019	56.52	56.94	56.52	56.81
5823	NYSE	TD	Fri, Oct 18, 2019	56.58	56.71	56.32	56.45
5822	NYSE	TD	Thu, Oct 17, 2019	56.61	56.76	56.11	56.25
5821	NYSE	TD	Wed, Oct 16, 2019	56.36	56.59	56.16	56.27
5820	NYSE	TD	Tue, Oct 15, 2019	56.00	56.66	55.87	56.33
5819	NYSE	TD	Mon, Oct 14, 2019	55.82	56.04	55.66	56.00
5818	NYSE	TD	Fri, Oct 11, 2019	55.55	56.18	55.44	55.88
5817	NYSE	TD	Thu, Oct 10, 2019	54.80	55.20	54.67	54.94
5816	NYSE	TD	Wed, Oct 9, 2019	54.58	54.86	54.26	54.66
5815	NYSE	TD	Tue, Oct 8, 2019	55.13	55.30	54.84	54.31
5814	NYSE	TD	Mon, Oct 7, 2019	55.44	55.68	55.25	55.33
5813	NYSE	TD	Fri, Oct 4, 2019	55.12	55.51	54.97	55.49
5812	NYSE	TD	Thu, Oct 3, 2019	55.03	55.21	54.09	54.92
5811	NYSE	TD	Wed, Oct 2, 2019	56.36	56.44	54.60	55.05
5810	NYSE	TD	Tue, Oct 1, 2019	57.81	58.09	56.73	56.88
5809	NYSE	TD	Mon, Sep 30, 2019	57.98	58.51	57.98	58.26
5808	NYSE	TD	Fri, Sep 27, 2019	57.65	58.05	57.60	57.89
5807	NYSE	TD	Thu, Sep 26, 2019	56.83	57.47	56.82	57.38
5806	NYSE	TD	Wed, Sep 25, 2019	57.32	57.43	56.93	57.32
5805	NYSE	TD	Tue, Sep 24, 2019	57.69	58.02	57.33	57.45
5804	NYSE	TD	Mon, Sep 23, 2019	57.41	57.69	57.35	57.68
5803	NYSE	TD	Fri, Sep 20, 2019	57.55	58.00	57.46	57.68
5802	NYSE	TD	Thu, Sep 19, 2019	57.28	57.89	57.28	57.55
5801	NYSE	TD	Wed, Sep 18, 2019	57.00	57.40	56.91	57.23
5800	NYSE	TD	Tue, Sep 17, 2019	56.63	57.30	56.52	57.15
5799	NYSE	TD	Mon, Sep 16, 2019	56.52	56.86	56.37	56.82
5798	NYSE	TD	Fri, Sep 13, 2019	56.27	56.85	56.27	56.70
5797	NYSE	TD	Thu, Sep 12, 2019	56.14	56.76	55.91	56.54
5796	NYSE	TD	Wed, Sep 11, 2019	56.11	56.49	55.53	56.34
5795	NYSE	TD	Tue, Sep 10, 2019	55.55	56.29	55.55	56.25
5794	NYSE	TD	Mon, Sep 9, 2019	55.70	55.75	55.38	55.59
5793	NYSE	TD	Fri, Sep 6, 2019	54.97	55.48	54.79	55.29
5792	NYSE	TD	Thu, Sep 5, 2019	54.63	55.13	54.47	54.69
5791	NYSE	TD	Wed, Sep 4, 2019	54.07	54.28	53.90	54.19
5790	NYSE	TD	Tue, Sep 3, 2019	53.82	53.88	53.44	53.67
5789	NYSE	TD	Fri, Aug 30, 2019	54.14	54.27	53.64	54.19
5788	NYSE	TD	Thu, Aug 29, 2019	53.99	54.37	53.71	54.10
5787	NYSE	TD	Wed, Aug 28, 2019	53.77	54.11	53.55	53.84
5786	NYSE	TD	Tue, Aug 27, 2019	54.50	54.52	53.72	53.96
5785	NYSE	TD	Mon, Aug 26, 2019	54.00	54.35	53.98	54.23
5784	NYSE	TD	Fri, Aug 23, 2019	54.32	54.82	53.67	53.84
5783	NYSE	TD	Thu, Aug 22, 2019	54.52	54.86	54.50	54.59
5782	NYSE	TD	Wed, Aug 21, 2019	54.62	54.75	54.41	54.51
5781	NYSE	TD	Tue, Aug 20, 2019	54.64	54.67	54.12	54.14
5780	NYSE	TD	Mon, Aug 19, 2019	55.21	55.21	54.83	54.86
5779	NYSE	TD	Fri, Aug 16, 2019	54.31	54.73	54.07	54.63
5778	NYSE	TD	Thu, Aug 15, 2019	54.15	54.50	53.55	53.93
5777	NYSE	TD	Wed, Aug 14, 2019	55.22	55.50	54.45	54.60
5776	NYSE	TD	Tue, Aug 13, 2019	55.66	56.64	55.40	56.33
5775	NYSE	TD	Mon, Aug 12, 2019	56.10	56.30	55.72	55.83
5774	NYSE	TD	Fri, Aug 9, 2019	56.70	56.83	56.19	56.50
5773	NYSE	TD	Thu, Aug 8, 2019	56.29	56.87	55.90	56.70
5772	NYSE	TD	Wed, Aug 7, 2019	55.50	56.09	55.26	55.90
5771	NYSE	TD	Tue, Aug 6, 2019	56.20	56.34	55.30	56.20
5770	NYSE	TD	Mon, Aug 5, 2019	56.47	56.47	55.59	55.88
5769	NYSE	TD	Fri, Aug 2, 2019	57.29	57.29	56.50	56.98
5768	NYSE	TD	Thu, Aug 1, 2019	58.29	58.56	57.43	57.51
5767	NYSE	TD	Wed, Jul 31, 2019	58.42	58.81	57.93	58.44
5766	NYSE	TD	Tue, Jul 30, 2019	58.62	58.67	58.33	58.63
5765	NYSE	TD	Mon, Jul 29, 2019	58.67	59.18	58.67	58.81
5764	NYSE	TD	Fri, Jul 26, 2019	58.68	58.82	58.53	58.67
5763	NYSE	TD	Thu, Jul 25, 2019	59.07	59.10	58.51	58.69
5762	NYSE	TD	Wed, Jul 24, 2019	58.75	59.05	58.64	58.98
5761	NYSE	TD	Tue, Jul 23, 2019	58.55	58.93	58.54	58.79
5760	NYSE	TD	Mon, Jul 22, 2019	58.55	58.81	58.50	58.63
5759	NYSE	TD	Fri, Jul 19, 2019	59.02	59.31	58.78	58.79
5758	NYSE	TD	Thu, Jul 18, 2019	58.80	59.22	58.69	59.09
5757	NYSE	TD	Wed, Jul 17, 2019	58.64	58.99	58.64	58.81
5756	NYSE	TD	Tue, Jul 16, 2019	58.82	58.88	58.49	58.66
5755	NYSE	TD	Mon, Jul 15, 2019	58.73	59.05	58.51	58.65
5754	NYSE	TD	Fri, Jul 12, 2019	58.67	58.95	58.63	58.72
5753	NYSE	TD	Thu, Jul 11, 2019	58.60	58.78	58.50	58.74
5752	NYSE	TD	Wed, Jul 10, 2019	58.75	59.02	58.33	58.42
5751	NYSE	TD	Tue, Jul 9, 2019	58.33	58.75	58.21	58.52
5750	NYSE	TD	Mon, Jul 8, 2019	59.40	59.40	59.02	58.56
5749	NYSE	TD	Fri, Jul 5, 2019	59.48	59.55	59.20	59.41
5748	NYSE	TD	Wed, Jul 3, 2019	59.00	59.36	59.00	59.29
5747	NYSE	TD	Tue, Jul 2, 2019	58.70	58.91	58.59	58.77
5746	NYSE	TD	Mon, Jul 1, 2019	58.84	58.85	58.47	58.60
5745	NYSE	TD	Fri, Jun 28, 2019	58.38	58.46	58.20	58.36
5744	NYSE	TD	Thu, Jun 27, 2019	58.18	58.48	57.91	58.10
5743	NYSE	TD	Wed, Jun 26, 2019	58.23	58.44	58.01	58.11
5742	NYSE	TD	Tue, Jun 25, 2019	58.26	58.31	57.79	57.97
5741	NYSE	TD	Mon, Jun 24, 2019	57.95	58.68	57.94	58.30
5740	NYSE	TD	Fri, Jun 21, 2019	58.07	58.26	57.88	57.93
5739	NYSE	TD	Thu, Jun 20, 2019	58.66	58.66	57.79	58.16
5738	NYSE	TD	Wed, Jun 19, 2019	57.53	58.09	57.53	57.95
5737	NYSE	TD	Tue, Jun 18, 2019	56.76	57.54	56.75	57.45
5736	NYSE	TD	Mon, Jun 17, 2019	56.61	57.05	56.48	56.60
5735	NYSE	TD	Fri, Jun 14, 2019	56.21	56.65	56.02	56.60
5734	NYSE	TD	Thu, Jun 13, 2019	56.40	56.57	56.27	56.38
5733	NYSE	TD	Wed, Jun 12, 2019	56.77	56.93	56.24	56.26
5732	NYSE	TD	Tue, Jun 11, 2019	57.12	57.46	56.75	56.98
5731	NYSE	TD	Mon, Jun 10, 2019	57.03	57.13	56.83	56.84
5730	NYSE	TD	Fri, Jun 7, 2019	56.67	57.07	56.59	56.70
5729	NYSE	TD	Thu, Jun 6, 2019	56.12	56.47	56.05	56.39
5728	NYSE	TD	Wed, Jun 5, 2019	56.04	56.11	55.73	56.04
5727	NYSE	TD	Tue, Jun 4, 2019	55.34	55.84	54.95	55.79
5726	NYSE	TD	Mon, Jun 3, 2019	54.65	55.00	54.43	54.81
5725	NYSE	TD	Fri, May 31, 2019	54.89	55.04	54.56	54.65
5724	NYSE	TD	Thu, May 30, 2019	55.84	55.98	55.24	55.43
5723	NYSE	TD	Wed, May 29, 2019	56.30	56.46	55.42	55.60
5722	NYSE	TD	Tue, May 28, 2019	56.75	56.98	56.40	56.40
5721	NYSE	TD	Fri, May 24, 2019	56.34	56.81	56.21	56.64
5720	NYSE	TD	Thu, May 23, 2019	54.79	56.09	54.74	56.01
5719	NYSE	TD	Wed, May 22, 2019	55.36	55.41	54.94	54.97
5718	NYSE	TD	Tue, May 21, 2019	55.53	55.53	55.20	55.47
5717	NYSE	TD	Mon, May 20, 2019	55.14	55.69	55.05	55.61
5716	NYSE	TD	Fri, May 17, 2019	54.99	55.34	54.75	55.25
5715	NYSE	TD	Thu, May 16, 2019	55.25	55.43	55.03	55.27
5714	NYSE	TD	Wed, May 15, 2019	54.57	55.13	54.53	55.07
5713	NYSE	TD	Tue, May 14, 2019	54.91	55.30	54.70	54.94
5712	NYSE	TD	Mon, May 13, 2019	54.70	54.87	54.48	54.73
5711	NYSE	TD	Fri, May 10, 2019	55.46	55.60	54.79	55.38
5710	NYSE	TD	Thu, May 9, 2019	55.45	55.63	54.95	55.47
5709	NYSE	TD	Wed, May 8, 2019	56.04	56.04	55.68	55.68
5708	NYSE	TD	Tue, May 7, 2019	56.30	56.30	55.83	56.06
5707	NYSE	TD	Mon, May 6, 2019	56.09	56.90	56.05	56.83
5706	NYSE	TD	Fri, May 3, 2019	56.71	57.01	56.71	56.97
5705	NYSE	TD	Thu, May 2, 2019	56.67	56.78	56.48	56.52
5704	NYSE	TD	Wed, May 1, 2019	56.99	57.12	56.57	56.65
5703	NYSE	TD	Tue, Apr 30, 2019	56.63	57.02	56.52	56.97
5702	NYSE	TD	Mon, Apr 29, 2019	56.12	56.78	56.06	56.65
5701	NYSE	TD	Fri, Apr 26, 2019	55.70	56.12	55.56	56.07
5700	NYSE	TD	Thu, Apr 25, 2019	55.49	55.78	55.17	55.67
5699	NYSE	TD	Wed, Apr 24, 2019	56.02	56.11	55.34	55.48
5698	NYSE	TD	Tue, Apr 23, 2019	56.30	56.40	56.01	56.13
5697	NYSE	TD	Mon, Apr 22, 2019	56.44	56.77	56.42	56.55
5696	NYSE	TD	Thu, Apr 18, 2019	56.64	56.68	56.50	56.56
5695	NYSE	TD	Wed, Apr 17, 2019	56.73	57.00	56.62	56.64
5694	NYSE	TD	Tue, Apr 16, 2019	56.07	56.62	55.97	56.50
5693	NYSE	TD	Mon, Apr 15, 2019	55.88	56.17	55.81	55.97
5692	NYSE	TD	Fri, Apr 12, 2019	55.57	55.88	55.57	55.85
5691	NYSE	TD	Thu, Apr 11, 2019	55.13	55.37	55.07	55.15
5690	NYSE	TD	Wed, Apr 10, 2019	55.30	55.44	55.05	55.38
5689	NYSE	TD	Tue, Apr 9, 2019	55.50	55.67	55.25	55.34
5688	NYSE	TD	Mon, Apr 8, 2019	56.13	56.34	55.86	55.77
5687	NYSE	TD	Fri, Apr 5, 2019	55.98	55.99	55.73	55.98
5686	NYSE	TD	Thu, Apr 4, 2019	55.88	56.16	55.81	56.00
5685	NYSE	TD	Wed, Apr 3, 2019	55.91	56.19	55.77	55.86
5684	NYSE	TD	Tue, Apr 2, 2019	55.54	55.89	55.40	55.65
5683	NYSE	TD	Mon, Apr 1, 2019	54.75	55.63	54.56	55.53
5682	NYSE	TD	Fri, Mar 29, 2019	54.81	54.83	54.24	54.33
5681	NYSE	TD	Thu, Mar 28, 2019	54.38	54.52	54.09	54.37
5680	NYSE	TD	Wed, Mar 27, 2019	54.91	54.94	54.12	54.41
5679	NYSE	TD	Tue, Mar 26, 2019	55.18	55.62	54.91	55.06
5678	NYSE	TD	Mon, Mar 25, 2019	54.97	55.18	54.60	55.11
5677	NYSE	TD	Fri, Mar 22, 2019	55.67	55.67	54.97	55.11
5676	NYSE	TD	Thu, Mar 21, 2019	56.50	56.52	55.89	56.03
5675	NYSE	TD	Wed, Mar 20, 2019	56.91	57.09	56.57	56.78
5674	NYSE	TD	Tue, Mar 19, 2019	57.47	57.60	56.91	57.02
5673	NYSE	TD	Mon, Mar 18, 2019	56.63	57.13	56.58	57.11
5672	NYSE	TD	Fri, Mar 15, 2019	56.40	56.66	56.29	56.59
5671	NYSE	TD	Thu, Mar 14, 2019	56.50	56.52	56.26	56.29
5670	NYSE	TD	Wed, Mar 13, 2019	56.49	56.66	56.35	56.57
5669	NYSE	TD	Tue, Mar 12, 2019	56.15	56.31	55.90	56.28
5668	NYSE	TD	Mon, Mar 11, 2019	55.79	56.16	55.75	56.09
5667	NYSE	TD	Fri, Mar 8, 2019	55.13	55.92	55.13	55.83
5666	NYSE	TD	Thu, Mar 7, 2019	55.72	55.93	55.19	55.40
5665	NYSE	TD	Wed, Mar 6, 2019	56.16	56.22	55.62	55.78
5664	NYSE	TD	Tue, Mar 5, 2019	56.33	56.40	56.00	56.28
5663	NYSE	TD	Mon, Mar 4, 2019	56.69	56.94	56.15	56.44
5662	NYSE	TD	Fri, Mar 1, 2019	57.48	57.61	56.44	56.50
5661	NYSE	TD	Thu, Feb 28, 2019	56.86	57.96	56.77	57.38
5660	NYSE	TD	Wed, Feb 27, 2019	58.49	58.87	58.32	58.74
5659	NYSE	TD	Tue, Feb 26, 2019	58.02	58.46	57.90	58.29
5658	NYSE	TD	Mon, Feb 25, 2019	58.10	58.46	58.03	58.06
5657	NYSE	TD	Fri, Feb 22, 2019	57.91	58.16	57.74	58.01
5656	NYSE	TD	Thu, Feb 21, 2019	57.86	57.97	57.52	57.78
5655	NYSE	TD	Wed, Feb 20, 2019	57.29	58.00	57.25	57.89
5654	NYSE	TD	Tue, Feb 19, 2019	56.75	57.31	56.60	57.26
5653	NYSE	TD	Fri, Feb 15, 2019	56.46	57.11	56.39	56.91
5652	NYSE	TD	Thu, Feb 14, 2019	56.14	56.30	55.84	56.17
5651	NYSE	TD	Wed, Feb 13, 2019	56.50	56.71	56.43	56.46
5650	NYSE	TD	Tue, Feb 12, 2019	56.04	56.43	55.98	56.34
5649	NYSE	TD	Mon, Feb 11, 2019	56.30	56.37	55.59	55.63
5648	NYSE	TD	Fri, Feb 8, 2019	56.07	56.37	55.76	56.28
5647	NYSE	TD	Thu, Feb 7, 2019	56.46	56.46	55.69	56.08
5646	NYSE	TD	Wed, Feb 6, 2019	56.55	56.87	56.54	56.61
5645	NYSE	TD	Tue, Feb 5, 2019	56.80	56.81	56.49	56.77
5644	NYSE	TD	Mon, Feb 4, 2019	56.39	56.77	56.27	56.61
5643	NYSE	TD	Fri, Feb 1, 2019	56.52	56.93	56.33	56.38
5642	NYSE	TD	Thu, Jan 31, 2019	55.99	56.39	55.96	56.31
5641	NYSE	TD	Wed, Jan 30, 2019	55.82	56.23	55.70	56.08
5640	NYSE	TD	Tue, Jan 29, 2019	55.26	55.70	55.22	55.65
5639	NYSE	TD	Mon, Jan 28, 2019	54.55	55.22	54.51	55.21
5638	NYSE	TD	Fri, Jan 25, 2019	54.95	55.14	54.68	55.06
5637	NYSE	TD	Thu, Jan 24, 2019	54.01	54.52	53.97	54.42
5636	NYSE	TD	Wed, Jan 23, 2019	54.37	54.76	54.07	54.09
5635	NYSE	TD	Tue, Jan 22, 2019	54.24	54.39	53.76	54.19
5634	NYSE	TD	Fri, Jan 18, 2019	54.22	54.68	54.11	54.51
5633	NYSE	TD	Thu, Jan 17, 2019	53.00	53.78	52.84	53.75
5632	NYSE	TD	Wed, Jan 16, 2019	52.67	53.50	52.65	53.28
5631	NYSE	TD	Tue, Jan 15, 2019	51.65	52.40	51.63	52.28
5630	NYSE	TD	Mon, Jan 14, 2019	51.72	52.04	51.63	51.70
5629	NYSE	TD	Fri, Jan 11, 2019	51.93	51.93	51.50	51.86
5628	NYSE	TD	Thu, Jan 10, 2019	51.50	52.05	51.20	51.95
5627	NYSE	TD	Wed, Jan 9, 2019	50.95	51.76	50.92	51.58
5626	NYSE	TD	Tue, Jan 8, 2019	51.08	51.28	50.57	50.61
5625	NYSE	TD	Mon, Jan 7, 2019	51.18	51.18	50.64	50.91
5624	NYSE	TD	Fri, Jan 4, 2019	50.66	50.88	50.35	50.76
5623	NYSE	TD	Thu, Jan 3, 2019	50.32	50.35	49.59	49.97
5622	NYSE	TD	Wed, Jan 2, 2019	49.33	50.38	49.00	50.26
5621	NYSE	TD	Mon, Dec 31, 2018	49.87	49.96	49.55	49.72
5620	NYSE	TD	Fri, Dec 28, 2018	49.92	50.00	49.43	49.52
5619	NYSE	TD	Thu, Dec 27, 2018	49.05	49.63	48.60	49.63
5618	NYSE	TD	Wed, Dec 26, 2018	48.25	49.67	47.73	49.53
5617	NYSE	TD	Mon, Dec 24, 2018	48.43	48.92	48.24	48.31
5616	NYSE	TD	Fri, Dec 21, 2018	49.69	49.80	48.74	48.76
5615	NYSE	TD	Thu, Dec 20, 2018	49.85	50.40	49.59	49.81
5614	NYSE	TD	Wed, Dec 19, 2018	51.06	51.48	50.04	50.13
5613	NYSE	TD	Tue, Dec 18, 2018	51.31	51.58	50.75	50.90
5612	NYSE	TD	Mon, Dec 17, 2018	51.81	52.54	51.07	51.31
5611	NYSE	TD	Fri, Dec 14, 2018	51.83	52.12	51.73	52.00
5610	NYSE	TD	Thu, Dec 13, 2018	52.35	52.66	52.11	52.22
5609	NYSE	TD	Wed, Dec 12, 2018	52.46	52.70	52.08	52.22
5608	NYSE	TD	Tue, Dec 11, 2018	52.46	52.72	51.77	51.86
5607	NYSE	TD	Mon, Dec 10, 2018	52.35	52.53	51.78	51.93
5606	NYSE	TD	Fri, Dec 7, 2018	53.01	53.44	52.44	52.49
5605	NYSE	TD	Thu, Dec 6, 2018	53.26	53.27	51.96	52.79
5604	NYSE	TD	Tue, Dec 4, 2018	54.90	55.13	54.17	54.19
5603	NYSE	TD	Mon, Dec 3, 2018	56.32	56.46	54.91	55.22
5602	NYSE	TD	Fri, Nov 30, 2018	54.97	55.37	54.95	55.30
5601	NYSE	TD	Thu, Nov 29, 2018	55.66	55.88	54.95	55.25
5600	NYSE	TD	Wed, Nov 28, 2018	54.34	55.48	54.28	55.48
5599	NYSE	TD	Tue, Nov 27, 2018	54.08	54.26	53.80	54.13
5598	NYSE	TD	Mon, Nov 26, 2018	54.30	54.59	54.11	54.13
5597	NYSE	TD	Fri, Nov 23, 2018	53.52	53.86	53.36	53.69
5596	NYSE	TD	Wed, Nov 21, 2018	53.02	54.13	52.96	53.70
5595	NYSE	TD	Tue, Nov 20, 2018	53.92	53.97	52.83	52.92
5594	NYSE	TD	Mon, Nov 19, 2018	55.02	55.09	54.14	54.41
5593	NYSE	TD	Fri, Nov 16, 2018	55.22	55.35	54.91	55.18
5592	NYSE	TD	Thu, Nov 15, 2018	54.78	55.55	54.71	55.37
5591	NYSE	TD	Wed, Nov 14, 2018	55.46	55.65	54.55	55.02
5590	NYSE	TD	Tue, Nov 13, 2018	54.78	55.60	54.78	55.17
5589	NYSE	TD	Mon, Nov 12, 2018	55.50	55.56	54.75	54.80
5588	NYSE	TD	Fri, Nov 9, 2018	55.73	55.90	55.25	55.46
5587	NYSE	TD	Thu, Nov 8, 2018	56.07	56.25	55.70	55.88
5586	NYSE	TD	Wed, Nov 7, 2018	56.16	56.26	55.92	55.99
5585	NYSE	TD	Tue, Nov 6, 2018	55.80	55.88	55.40	55.83
5584	NYSE	TD	Mon, Nov 5, 2018	55.71	56.14	55.71	55.84
5583	NYSE	TD	Fri, Nov 2, 2018	55.74	56.13	55.17	55.63
5582	NYSE	TD	Thu, Nov 1, 2018	55.93	56.00	55.29	55.49
5581	NYSE	TD	Wed, Oct 31, 2018	55.97	56.07	55.42	55.46
5580	NYSE	TD	Tue, Oct 30, 2018	55.17	55.60	54.66	55.55
5579	NYSE	TD	Mon, Oct 29, 2018	55.59	56.00	54.77	55.11
5578	NYSE	TD	Fri, Oct 26, 2018	54.90	55.31	54.37	55.19
5577	NYSE	TD	Thu, Oct 25, 2018	55.79	55.83	55.18	55.43
5576	NYSE	TD	Wed, Oct 24, 2018	56.27	56.52	55.44	55.49
5575	NYSE	TD	Tue, Oct 23, 2018	55.32	56.55	55.23	56.27
5574	NYSE	TD	Mon, Oct 22, 2018	56.51	56.64	56.06	56.11
5573	NYSE	TD	Fri, Oct 19, 2018	56.85	56.99	56.40	56.40
5572	NYSE	TD	Thu, Oct 18, 2018	57.47	57.47	56.62	56.82
5571	NYSE	TD	Wed, Oct 17, 2018	57.83	57.87	57.26	57.62
5570	NYSE	TD	Tue, Oct 16, 2018	57.18	57.87	57.18	57.82
5569	NYSE	TD	Mon, Oct 15, 2018	57.25	57.32	56.67	57.01
5568	NYSE	TD	Fri, Oct 12, 2018	57.77	57.83	56.37	56.99
5567	NYSE	TD	Thu, Oct 11, 2018	57.51	57.76	56.82	56.92
5566	NYSE	TD	Wed, Oct 10, 2018	59.01	59.01	58.00	58.03
5565	NYSE	TD	Tue, Oct 9, 2018	58.75	59.18	58.50	59.08
5564	NYSE	TD	Mon, Oct 8, 2018	59.41	59.44	58.91	58.68
5563	NYSE	TD	Fri, Oct 5, 2018	59.86	59.86	59.27	59.47
5562	NYSE	TD	Thu, Oct 4, 2018	60.38	60.38	59.41	59.72
5561	NYSE	TD	Wed, Oct 3, 2018	60.64	60.64	60.16	60.29
5560	NYSE	TD	Tue, Oct 2, 2018	61.06	61.13	60.20	60.45
5559	NYSE	TD	Mon, Oct 1, 2018	61.65	61.79	60.81	61.15
5558	NYSE	TD	Fri, Sep 28, 2018	61.18	61.23	60.67	60.80
5557	NYSE	TD	Thu, Sep 27, 2018	60.83	61.08	60.73	60.82
5556	NYSE	TD	Wed, Sep 26, 2018	61.01	61.22	60.83	60.88
5555	NYSE	TD	Tue, Sep 25, 2018	61.45	61.59	60.96	60.98
5554	NYSE	TD	Mon, Sep 24, 2018	61.79	61.90	61.32	61.34
5553	NYSE	TD	Fri, Sep 21, 2018	61.86	62.00	61.58	61.62
5552	NYSE	TD	Thu, Sep 20, 2018	61.67	61.96	61.59	61.82
5551	NYSE	TD	Wed, Sep 19, 2018	61.42	61.54	61.17	61.37
5550	NYSE	TD	Tue, Sep 18, 2018	60.95	61.38	60.86	61.38
5549	NYSE	TD	Mon, Sep 17, 2018	60.52	61.00	60.49	60.74
5548	NYSE	TD	Fri, Sep 14, 2018	60.56	60.57	60.20	60.54
5547	NYSE	TD	Thu, Sep 13, 2018	60.60	60.72	60.39	60.49
5546	NYSE	TD	Wed, Sep 12, 2018	60.50	60.71	60.29	60.48
5545	NYSE	TD	Tue, Sep 11, 2018	60.38	60.53	60.13	60.35
5544	NYSE	TD	Mon, Sep 10, 2018	60.52	60.71	60.31	60.34
5543	NYSE	TD	Fri, Sep 7, 2018	60.49	60.59	60.23	60.41
5542	NYSE	TD	Thu, Sep 6, 2018	60.25	60.58	59.87	60.55
5541	NYSE	TD	Wed, Sep 5, 2018	59.79	60.30	59.73	60.25
5540	NYSE	TD	Tue, Sep 4, 2018	59.62	59.83	59.19	59.77
5539	NYSE	TD	Fri, Aug 31, 2018	60.44	60.85	60.33	60.50
5538	NYSE	TD	Thu, Aug 30, 2018	61.04	61.31	60.69	60.80
5537	NYSE	TD	Wed, Aug 29, 2018	61.12	61.47	61.00	61.42
5536	NYSE	TD	Tue, Aug 28, 2018	61.10	61.30	60.85	61.06
5535	NYSE	TD	Mon, Aug 27, 2018	60.38	60.88	60.35	60.86
5534	NYSE	TD	Fri, Aug 24, 2018	60.31	60.49	60.14	60.25
5533	NYSE	TD	Thu, Aug 23, 2018	60.41	60.52	60.05	60.11
5532	NYSE	TD	Wed, Aug 22, 2018	60.44	60.75	60.34	60.67
5531	NYSE	TD	Tue, Aug 21, 2018	60.54	60.77	60.30	60.32
5530	NYSE	TD	Mon, Aug 20, 2018	60.37	60.54	60.17	60.37
5529	NYSE	TD	Fri, Aug 17, 2018	59.97	60.41	59.85	60.30
5528	NYSE	TD	Thu, Aug 16, 2018	59.38	59.80	59.38	59.52
5527	NYSE	TD	Wed, Aug 15, 2018	59.35	59.47	58.95	59.21
5526	NYSE	TD	Tue, Aug 14, 2018	59.31	59.84	59.31	59.79
5525	NYSE	TD	Mon, Aug 13, 2018	58.88	59.36	58.87	59.04
5524	NYSE	TD	Fri, Aug 10, 2018	59.13	59.27	58.74	58.97
5523	NYSE	TD	Thu, Aug 9, 2018	59.27	59.67	59.27	59.59
5522	NYSE	TD	Wed, Aug 8, 2018	58.84	59.43	58.59	59.27
5521	NYSE	TD	Tue, Aug 7, 2018	59.46	59.59	58.53	58.69
5520	NYSE	TD	Mon, Aug 6, 2018	59.16	59.39	59.00	59.29
5519	NYSE	TD	Fri, Aug 3, 2018	59.34	59.34	59.15	59.24
5518	NYSE	TD	Thu, Aug 2, 2018	59.20	59.33	58.65	59.25
5517	NYSE	TD	Wed, Aug 1, 2018	59.32	59.67	59.18	59.37
5516	NYSE	TD	Tue, Jul 31, 2018	59.04	59.35	58.78	59.18
5515	NYSE	TD	Mon, Jul 30, 2018	59.01	59.24	58.96	58.98
5514	NYSE	TD	Fri, Jul 27, 2018	58.73	58.96	58.57	58.78
5513	NYSE	TD	Thu, Jul 26, 2018	58.99	58.99	58.57	58.58
5512	NYSE	TD	Wed, Jul 25, 2018	58.10	59.04	58.02	59.00
5511	NYSE	TD	Tue, Jul 24, 2018	57.88	58.30	57.85	57.91
5510	NYSE	TD	Mon, Jul 23, 2018	57.91	57.93	57.67	57.77
5509	NYSE	TD	Fri, Jul 20, 2018	57.88	58.04	57.77	57.91
5508	NYSE	TD	Thu, Jul 19, 2018	57.35	57.69	57.34	57.52
5507	NYSE	TD	Wed, Jul 18, 2018	57.71	57.83	57.41	57.76
5506	NYSE	TD	Tue, Jul 17, 2018	57.75	57.94	57.60	57.71
5505	NYSE	TD	Mon, Jul 16, 2018	57.77	58.04	57.77	57.90
5504	NYSE	TD	Fri, Jul 13, 2018	57.95	57.95	57.50	57.69
5503	NYSE	TD	Thu, Jul 12, 2018	57.96	58.12	57.75	58.03
5502	NYSE	TD	Wed, Jul 11, 2018	57.84	58.18	57.44	57.56
5501	NYSE	TD	Tue, Jul 10, 2018	57.80	58.14	57.65	58.10
5500	NYSE	TD	Mon, Jul 9, 2018	57.80	57.96	57.59	57.86
5499	NYSE	TD	Fri, Jul 6, 2018	57.63	57.99	57.49	57.97
5498	NYSE	TD	Thu, Jul 5, 2018	58.19	58.20	57.55	57.63
5497	NYSE	TD	Tue, Jul 3, 2018	58.03	58.19	57.48	57.66
5496	NYSE	TD	Mon, Jul 2, 2018	57.52	57.74	57.02	57.42
5495	NYSE	TD	Fri, Jun 29, 2018	57.45	57.98	57.45	57.86
5494	NYSE	TD	Thu, Jun 28, 2018	56.94	57.17	56.80	57.11
5493	NYSE	TD	Wed, Jun 27, 2018	57.55	57.83	56.82	56.86
5492	NYSE	TD	Tue, Jun 26, 2018	57.47	57.77	57.26	57.48
5491	NYSE	TD	Mon, Jun 25, 2018	57.86	57.94	57.08	57.32
5490	NYSE	TD	Fri, Jun 22, 2018	58.00	58.14	57.86	57.98
5489	NYSE	TD	Thu, Jun 21, 2018	57.52	58.01	57.51	57.85
5488	NYSE	TD	Wed, Jun 20, 2018	57.38	57.82	57.28	57.66
5487	NYSE	TD	Tue, Jun 19, 2018	57.26	57.43	56.91	57.19
5486	NYSE	TD	Mon, Jun 18, 2018	57.36	57.75	57.17	57.64
5485	NYSE	TD	Fri, Jun 15, 2018	57.75	57.93	57.36	57.39
5484	NYSE	TD	Thu, Jun 14, 2018	58.63	58.73	58.03	58.19
5483	NYSE	TD	Wed, Jun 13, 2018	58.34	58.75	58.29	58.45
5482	NYSE	TD	Tue, Jun 12, 2018	58.10	58.24	57.88	58.17
5481	NYSE	TD	Mon, Jun 11, 2018	57.90	58.16	57.85	57.95
5480	NYSE	TD	Fri, Jun 8, 2018	58.26	58.29	57.96	58.16
5479	NYSE	TD	Thu, Jun 7, 2018	58.35	58.59	58.05	58.23
5478	NYSE	TD	Wed, Jun 6, 2018	58.41	58.46	58.13	58.20
5477	NYSE	TD	Tue, Jun 5, 2018	58.01	58.13	57.75	57.93
5476	NYSE	TD	Mon, Jun 4, 2018	58.17	58.37	58.00	58.09
5475	NYSE	TD	Fri, Jun 1, 2018	58.49	58.49	57.68	57.92
5474	NYSE	TD	Thu, May 31, 2018	58.45	58.73	57.93	58.39
5473	NYSE	TD	Wed, May 30, 2018	58.33	58.94	58.08	58.78
5472	NYSE	TD	Tue, May 29, 2018	58.47	58.53	57.67	57.94
5471	NYSE	TD	Fri, May 25, 2018	58.51	59.13	58.47	58.96
5470	NYSE	TD	Thu, May 24, 2018	59.20	59.54	58.58	58.83
5469	NYSE	TD	Wed, May 23, 2018	58.65	59.04	58.53	58.87
5468	NYSE	TD	Tue, May 22, 2018	59.01	59.73	59.01	59.19
5467	NYSE	TD	Mon, May 21, 2018	58.88	58.89	58.72	58.86
5466	NYSE	TD	Fri, May 18, 2018	58.75	58.76	58.31	58.67
5465	NYSE	TD	Thu, May 17, 2018	58.93	59.15	58.79	59.06
5464	NYSE	TD	Wed, May 16, 2018	58.81	59.09	58.63	59.08
5463	NYSE	TD	Tue, May 15, 2018	58.20	58.80	58.07	58.61
5462	NYSE	TD	Mon, May 14, 2018	58.61	58.97	58.55	58.62
5461	NYSE	TD	Fri, May 11, 2018	58.23	58.60	58.15	58.38
5460	NYSE	TD	Thu, May 10, 2018	58.17	58.38	58.00	58.27
5459	NYSE	TD	Wed, May 9, 2018	57.12	57.70	56.89	57.58
5458	NYSE	TD	Tue, May 8, 2018	56.71	56.79	56.42	56.77
5457	NYSE	TD	Mon, May 7, 2018	56.82	57.18	56.75	56.91
5456	NYSE	TD	Fri, May 4, 2018	56.18	57.02	56.10	56.69
5455	NYSE	TD	Thu, May 3, 2018	56.46	56.84	56.06	56.47
5454	NYSE	TD	Wed, May 2, 2018	56.31	56.90	56.31	56.51
5453	NYSE	TD	Tue, May 1, 2018	56.13	56.36	55.75	56.24
5452	NYSE	TD	Mon, Apr 30, 2018	56.23	56.69	56.15	56.15
5451	NYSE	TD	Fri, Apr 27, 2018	56.13	56.32	56.00	56.15
5450	NYSE	TD	Thu, Apr 26, 2018	55.72	56.25	55.65	56.01
5449	NYSE	TD	Wed, Apr 25, 2018	55.24	55.68	55.02	55.53
5448	NYSE	TD	Tue, Apr 24, 2018	55.25	55.63	55.20	55.39
5447	NYSE	TD	Mon, Apr 23, 2018	55.06	55.24	54.86	55.04
5446	NYSE	TD	Fri, Apr 20, 2018	54.76	55.40	54.66	55.04
5445	NYSE	TD	Thu, Apr 19, 2018	55.47	55.61	54.75	54.88
5444	NYSE	TD	Wed, Apr 18, 2018	55.82	56.11	55.39	55.41
5443	NYSE	TD	Tue, Apr 17, 2018	55.71	55.92	55.54	55.74
5442	NYSE	TD	Mon, Apr 16, 2018	55.79	55.81	55.20	55.49
5441	NYSE	TD	Fri, Apr 13, 2018	56.21	56.21	55.36	55.44
5440	NYSE	TD	Thu, Apr 12, 2018	55.93	56.00	55.46	55.83
5439	NYSE	TD	Wed, Apr 11, 2018	55.97	56.41	55.85	55.88
5438	NYSE	TD	Tue, Apr 10, 2018	56.56	56.60	56.09	56.19
5437	NYSE	TD	Mon, Apr 9, 2018	55.65	56.21	55.39	55.87
5436	NYSE	TD	Fri, Apr 6, 2018	56.29	56.51	55.53	55.87
5435	NYSE	TD	Thu, Apr 5, 2018	56.30	56.75	56.12	56.65
5434	NYSE	TD	Wed, Apr 4, 2018	55.27	56.20	55.03	56.05
5433	NYSE	TD	Tue, Apr 3, 2018	56.61	56.78	55.70	56.10
5432	NYSE	TD	Mon, Apr 2, 2018	56.85	56.91	55.69	56.24
5431	NYSE	TD	Thu, Mar 29, 2018	56.65	56.91	55.90	56.85
5430	NYSE	TD	Wed, Mar 28, 2018	56.20	56.83	56.01	56.10
5429	NYSE	TD	Tue, Mar 27, 2018	57.18	57.34	56.01	56.27
5428	NYSE	TD	Mon, Mar 26, 2018	57.31	57.46	56.51	57.09
5427	NYSE	TD	Fri, Mar 23, 2018	58.20	58.41	56.80	56.85
5426	NYSE	TD	Thu, Mar 22, 2018	58.86	58.94	57.62	57.93
5425	NYSE	TD	Wed, Mar 21, 2018	58.70	59.44	58.60	59.18
5424	NYSE	TD	Tue, Mar 20, 2018	57.95	58.47	57.83	58.36
5423	NYSE	TD	Mon, Mar 19, 2018	58.12	58.13	57.53	57.92
5422	NYSE	TD	Fri, Mar 16, 2018	58.23	58.61	58.02	58.03
5421	NYSE	TD	Thu, Mar 15, 2018	58.46	58.49	58.03	58.28
5420	NYSE	TD	Wed, Mar 14, 2018	58.65	58.73	58.28	58.50
5419	NYSE	TD	Tue, Mar 13, 2018	59.06	59.13	58.22	58.33
5418	NYSE	TD	Mon, Mar 12, 2018	59.24	59.27	58.84	58.98
5417	NYSE	TD	Fri, Mar 9, 2018	59.15	59.28	58.63	59.20
5416	NYSE	TD	Thu, Mar 8, 2018	58.90	59.06	58.50	58.84
5415	NYSE	TD	Wed, Mar 7, 2018	58.25	58.83	58.16	58.82
5414	NYSE	TD	Tue, Mar 6, 2018	58.46	58.89	58.29	58.67
5413	NYSE	TD	Mon, Mar 5, 2018	57.16	58.12	57.04	58.02
5412	NYSE	TD	Fri, Mar 2, 2018	57.89	57.99	57.25	57.89
5411	NYSE	TD	Thu, Mar 1, 2018	58.44	58.67	57.97	58.41
5410	NYSE	TD	Wed, Feb 28, 2018	58.97	59.17	57.97	57.97
5409	NYSE	TD	Tue, Feb 27, 2018	58.61	59.36	58.41	58.96
5408	NYSE	TD	Mon, Feb 26, 2018	58.49	58.90	58.21	58.85
5407	NYSE	TD	Fri, Feb 23, 2018	57.85	58.43	57.71	58.43
5406	NYSE	TD	Thu, Feb 22, 2018	58.02	58.16	57.46	57.61
5405	NYSE	TD	Wed, Feb 21, 2018	57.46	58.24	57.44	57.77
5404	NYSE	TD	Tue, Feb 20, 2018	57.53	57.75	57.16	57.36
5403	NYSE	TD	Fri, Feb 16, 2018	58.08	58.26	57.75	57.81
5402	NYSE	TD	Thu, Feb 15, 2018	58.18	58.40	57.52	58.29
5401	NYSE	TD	Wed, Feb 14, 2018	56.58	58.15	56.29	57.87
5400	NYSE	TD	Tue, Feb 13, 2018	56.65	56.84	56.47	56.73
5399	NYSE	TD	Mon, Feb 12, 2018	56.60	56.81	56.08	56.60
5398	NYSE	TD	Fri, Feb 9, 2018	56.57	56.57	55.35	56.22
5397	NYSE	TD	Thu, Feb 8, 2018	57.13	57.14	56.13	56.33
5396	NYSE	TD	Wed, Feb 7, 2018	57.40	57.52	56.89	57.06
5395	NYSE	TD	Tue, Feb 6, 2018	55.80	57.43	55.15	57.30
5394	NYSE	TD	Mon, Feb 5, 2018	58.92	59.06	57.11	57.19
5393	NYSE	TD	Fri, Feb 2, 2018	60.36	60.72	59.49	59.50
5392	NYSE	TD	Thu, Feb 1, 2018	60.73	61.03	60.28	60.80
5391	NYSE	TD	Wed, Jan 31, 2018	60.73	61.06	60.62	60.81
5390	NYSE	TD	Tue, Jan 30, 2018	60.05	60.65	60.01	60.55
5389	NYSE	TD	Mon, Jan 29, 2018	60.00	60.24	59.83	60.23
5388	NYSE	TD	Fri, Jan 26, 2018	60.13	60.38	59.96	60.12
5387	NYSE	TD	Thu, Jan 25, 2018	60.12	60.45	59.70	60.18
5386	NYSE	TD	Wed, Jan 24, 2018	60.31	60.38	59.55	60.02
5385	NYSE	TD	Tue, Jan 23, 2018	59.75	60.09	59.41	59.93
5384	NYSE	TD	Mon, Jan 22, 2018	59.50	60.22	59.50	59.72
5383	NYSE	TD	Fri, Jan 19, 2018	59.41	59.80	59.23	59.25
5382	NYSE	TD	Thu, Jan 18, 2018	59.13	59.38	58.98	59.37
5381	NYSE	TD	Wed, Jan 17, 2018	59.22	59.44	58.68	59.16
5380	NYSE	TD	Tue, Jan 16, 2018	59.21	59.30	58.86	59.00
5379	NYSE	TD	Fri, Jan 12, 2018	58.90	58.98	58.63	58.86
5378	NYSE	TD	Thu, Jan 11, 2018	59.13	59.19	58.74	58.82
5377	NYSE	TD	Wed, Jan 10, 2018	59.18	59.63	58.76	58.98
5376	NYSE	TD	Tue, Jan 9, 2018	59.60	59.75	59.07	59.35
5375	NYSE	TD	Mon, Jan 8, 2018	60.27	60.54	60.16	59.72
5374	NYSE	TD	Fri, Jan 5, 2018	60.36	60.51	60.14	60.35
5373	NYSE	TD	Thu, Jan 4, 2018	59.43	59.89	59.27	59.83
5372	NYSE	TD	Wed, Jan 3, 2018	58.88	59.36	58.88	59.17
5371	NYSE	TD	Tue, Jan 2, 2018	58.82	59.15	58.52	58.91
5370	NYSE	TD	Fri, Dec 29, 2017	58.57	58.67	58.16	58.58
5369	NYSE	TD	Thu, Dec 28, 2017	58.15	58.42	57.81	58.40
5368	NYSE	TD	Wed, Dec 27, 2017	57.57	58.23	57.55	57.97
5367	NYSE	TD	Tue, Dec 26, 2017	57.33	57.40	56.99	57.16
5366	NYSE	TD	Fri, Dec 22, 2017	56.91	57.40	56.91	57.37
5365	NYSE	TD	Thu, Dec 21, 2017	56.78	57.41	56.76	57.20
5364	NYSE	TD	Wed, Dec 20, 2017	56.64	56.70	56.21	56.50
5363	NYSE	TD	Tue, Dec 19, 2017	56.39	56.58	56.26	56.35
5362	NYSE	TD	Mon, Dec 18, 2017	56.08	56.67	55.92	56.34
5361	NYSE	TD	Fri, Dec 15, 2017	56.29	56.31	55.73	55.79
5360	NYSE	TD	Thu, Dec 14, 2017	56.47	56.47	56.11	56.20
5359	NYSE	TD	Wed, Dec 13, 2017	56.58	56.78	56.36	56.42
5358	NYSE	TD	Tue, Dec 12, 2017	56.57	56.69	56.43	56.57
5357	NYSE	TD	Mon, Dec 11, 2017	56.63	56.71	56.38	56.55
5356	NYSE	TD	Fri, Dec 8, 2017	56.65	56.86	56.46	56.63
5355	NYSE	TD	Thu, Dec 7, 2017	56.40	56.74	56.05	56.52
5354	NYSE	TD	Wed, Dec 6, 2017	57.03	57.24	56.57	56.60
5353	NYSE	TD	Tue, Dec 5, 2017	58.00	58.20	56.87	57.04
5352	NYSE	TD	Mon, Dec 4, 2017	58.19	58.29	57.78	57.81
5351	NYSE	TD	Fri, Dec 1, 2017	57.45	58.05	57.42	57.79
5350	NYSE	TD	Thu, Nov 30, 2017	57.61	58.06	56.34	56.94
5349	NYSE	TD	Wed, Nov 29, 2017	58.03	58.42	57.76	58.38
5348	NYSE	TD	Tue, Nov 28, 2017	58.06	58.15	57.79	58.02
5347	NYSE	TD	Mon, Nov 27, 2017	58.48	58.48	58.05	58.07
5346	NYSE	TD	Fri, Nov 24, 2017	58.52	58.53	58.32	58.38
5345	NYSE	TD	Wed, Nov 22, 2017	58.26	58.76	58.24	58.67
5344	NYSE	TD	Tue, Nov 21, 2017	57.94	58.29	57.85	58.08
5343	NYSE	TD	Mon, Nov 20, 2017	57.47	57.80	57.40	57.65
5342	NYSE	TD	Fri, Nov 17, 2017	57.23	57.74	57.13	57.63
5341	NYSE	TD	Thu, Nov 16, 2017	57.17	57.54	57.17	57.39
5340	NYSE	TD	Wed, Nov 15, 2017	56.80	57.26	56.74	57.10
5339	NYSE	TD	Tue, Nov 14, 2017	57.06	57.37	56.87	57.23
5338	NYSE	TD	Mon, Nov 13, 2017	56.95	57.29	56.86	57.17
5337	NYSE	TD	Fri, Nov 10, 2017	57.43	57.51	57.06	57.33
5336	NYSE	TD	Thu, Nov 9, 2017	57.42	57.58	57.25	57.57
5335	NYSE	TD	Wed, Nov 8, 2017	57.63	57.71	57.37	57.60
5334	NYSE	TD	Tue, Nov 7, 2017	57.47	57.49	57.16	57.48
5333	NYSE	TD	Mon, Nov 6, 2017	57.38	57.64	57.27	57.60
5332	NYSE	TD	Fri, Nov 3, 2017	57.49	57.62	57.19	57.42
5331	NYSE	TD	Thu, Nov 2, 2017	57.17	57.35	56.83	57.32
5330	NYSE	TD	Wed, Nov 1, 2017	57.02	57.15	56.78	56.87
5329	NYSE	TD	Tue, Oct 31, 2017	56.55	57.06	56.50	56.85
5328	NYSE	TD	Mon, Oct 30, 2017	56.66	56.88	56.59	56.80
5327	NYSE	TD	Fri, Oct 27, 2017	56.23	56.75	55.99	56.74
5326	NYSE	TD	Thu, Oct 26, 2017	56.44	56.55	56.26	56.37
5325	NYSE	TD	Wed, Oct 25, 2017	56.79	56.93	56.12	56.36
5324	NYSE	TD	Tue, Oct 24, 2017	56.67	56.81	56.55	56.71
5323	NYSE	TD	Mon, Oct 23, 2017	56.79	56.86	56.49	56.55
5322	NYSE	TD	Fri, Oct 20, 2017	57.48	57.57	56.75	56.82
5321	NYSE	TD	Thu, Oct 19, 2017	57.04	57.79	57.04	57.63
5320	NYSE	TD	Wed, Oct 18, 2017	57.00	57.47	56.99	57.33
5319	NYSE	TD	Tue, Oct 17, 2017	56.76	56.96	56.68	56.84
5318	NYSE	TD	Mon, Oct 16, 2017	56.79	56.97	56.70	56.75
5317	NYSE	TD	Fri, Oct 13, 2017	56.94	57.02	56.77	56.91
5316	NYSE	TD	Thu, Oct 12, 2017	57.04	57.20	56.82	56.95
5315	NYSE	TD	Wed, Oct 11, 2017	56.83	57.12	56.82	57.07
5314	NYSE	TD	Tue, Oct 10, 2017	56.33	56.89	56.31	56.80
5313	NYSE	TD	Mon, Oct 9, 2017	56.15	56.24	55.92	55.96
5312	NYSE	TD	Fri, Oct 6, 2017	56.23	56.23	55.91	56.16
5311	NYSE	TD	Thu, Oct 5, 2017	56.58	56.61	56.17	56.24
5310	NYSE	TD	Wed, Oct 4, 2017	57.50	57.59	57.06	56.80
5309	NYSE	TD	Tue, Oct 3, 2017	56.94	57.43	56.94	57.41
5308	NYSE	TD	Mon, Oct 2, 2017	56.30	57.09	56.27	56.95
5307	NYSE	TD	Fri, Sep 29, 2017	56.49	56.61	56.26	56.27
5306	NYSE	TD	Thu, Sep 28, 2017	56.28	56.71	56.26	56.46
5305	NYSE	TD	Wed, Sep 27, 2017	56.30	56.85	56.30	56.35
5304	NYSE	TD	Tue, Sep 26, 2017	56.29	56.41	55.81	56.05
5303	NYSE	TD	Mon, Sep 25, 2017	56.11	56.49	56.03	56.21
5302	NYSE	TD	Fri, Sep 22, 2017	56.03	56.35	55.92	56.06
5301	NYSE	TD	Thu, Sep 21, 2017	55.58	56.13	55.58	55.95
5300	NYSE	TD	Wed, Sep 20, 2017	55.51	55.78	55.00	55.59
5299	NYSE	TD	Tue, Sep 19, 2017	55.10	55.53	54.93	55.33
5298	NYSE	TD	Mon, Sep 18, 2017	55.37	55.52	54.74	54.90
5297	NYSE	TD	Fri, Sep 15, 2017	55.32	55.40	55.05	55.36
5296	NYSE	TD	Thu, Sep 14, 2017	55.06	55.24	54.99	55.23
5295	NYSE	TD	Wed, Sep 13, 2017	54.97	55.19	54.89	55.05
5294	NYSE	TD	Tue, Sep 12, 2017	54.97	55.03	54.72	54.77
5293	NYSE	TD	Mon, Sep 11, 2017	54.83	54.91	54.42	54.81
5292	NYSE	TD	Fri, Sep 8, 2017	54.65	54.90	54.39	54.47
5291	NYSE	TD	Thu, Sep 7, 2017	54.85	54.88	54.46	54.66
5290	NYSE	TD	Wed, Sep 6, 2017	53.97	54.90	53.76	54.45
5289	NYSE	TD	Tue, Sep 5, 2017	54.31	54.47	53.84	54.07
5288	NYSE	TD	Fri, Sep 1, 2017	54.11	54.54	54.04	54.50
5287	NYSE	TD	Thu, Aug 31, 2017	52.94	53.96	52.73	53.61
5286	NYSE	TD	Wed, Aug 30, 2017	51.51	51.54	51.17	51.37
5285	NYSE	TD	Tue, Aug 29, 2017	51.42	51.69	51.10	51.66
5284	NYSE	TD	Mon, Aug 28, 2017	52.04	52.04	51.64	51.72
5283	NYSE	TD	Fri, Aug 25, 2017	51.82	52.09	51.75	51.94
5282	NYSE	TD	Thu, Aug 24, 2017	51.71	51.77	51.48	51.75
5281	NYSE	TD	Wed, Aug 23, 2017	51.00	51.74	50.93	51.48
5280	NYSE	TD	Tue, Aug 22, 2017	51.40	51.53	51.07	51.15
5279	NYSE	TD	Mon, Aug 21, 2017	50.74	51.30	50.64	51.24
5278	NYSE	TD	Fri, Aug 18, 2017	50.57	50.79	50.16	50.65
5277	NYSE	TD	Thu, Aug 17, 2017	50.56	50.75	50.25	50.25
5276	NYSE	TD	Wed, Aug 16, 2017	50.65	50.79	50.50	50.61
5275	NYSE	TD	Tue, Aug 15, 2017	50.51	50.54	50.29	50.34
5274	NYSE	TD	Mon, Aug 14, 2017	50.25	50.71	50.14	50.36
5273	NYSE	TD	Fri, Aug 11, 2017	49.93	50.43	49.91	50.11
5272	NYSE	TD	Thu, Aug 10, 2017	50.56	50.71	49.99	50.06
5271	NYSE	TD	Wed, Aug 9, 2017	50.57	50.75	50.38	50.73
5270	NYSE	TD	Tue, Aug 8, 2017	50.69	51.00	50.53	50.91
5269	NYSE	TD	Mon, Aug 7, 2017	50.79	50.88	50.64	50.68
5268	NYSE	TD	Fri, Aug 4, 2017	50.98	51.10	50.69	50.76
5267	NYSE	TD	Thu, Aug 3, 2017	51.17	51.33	50.85	50.89
5266	NYSE	TD	Wed, Aug 2, 2017	51.16	51.49	51.12	51.32
5265	NYSE	TD	Tue, Aug 1, 2017	51.72	51.73	50.85	51.20
5264	NYSE	TD	Mon, Jul 31, 2017	51.53	51.71	51.26	51.54
5263	NYSE	TD	Fri, Jul 28, 2017	51.41	51.64	51.10	51.52
5262	NYSE	TD	Thu, Jul 27, 2017	51.95	51.95	50.94	51.14
5261	NYSE	TD	Wed, Jul 26, 2017	51.96	52.21	51.79	51.92
5260	NYSE	TD	Tue, Jul 25, 2017	52.22	52.41	51.88	51.98
5259	NYSE	TD	Mon, Jul 24, 2017	52.24	52.24	51.89	52.04
5258	NYSE	TD	Fri, Jul 21, 2017	52.02	52.14	51.64	52.11
5257	NYSE	TD	Thu, Jul 20, 2017	51.88	52.23	51.85	52.03
5256	NYSE	TD	Wed, Jul 19, 2017	51.80	52.09	51.70	51.81
5255	NYSE	TD	Tue, Jul 18, 2017	51.43	51.62	51.02	51.56
5254	NYSE	TD	Mon, Jul 17, 2017	51.48	51.58	51.12	51.14
5253	NYSE	TD	Fri, Jul 14, 2017	51.22	51.67	51.15	51.55
5252	NYSE	TD	Thu, Jul 13, 2017	51.21	51.30	51.02	51.30
5251	NYSE	TD	Wed, Jul 12, 2017	50.48	51.47	50.41	51.19
5250	NYSE	TD	Tue, Jul 11, 2017	50.65	50.67	50.18	50.39
5249	NYSE	TD	Mon, Jul 10, 2017	50.50	50.86	50.26	50.67
5248	NYSE	TD	Fri, Jul 7, 2017	50.42	50.57	49.97	50.53
5247	NYSE	TD	Thu, Jul 6, 2017	50.47	50.58	50.15	50.23
5246	NYSE	TD	Wed, Jul 5, 2017	50.71	50.89	50.22	50.34
5245	NYSE	TD	Mon, Jul 3, 2017	50.63	51.15	50.54	50.99
5244	NYSE	TD	Fri, Jun 30, 2017	50.54	50.61	50.01	50.38
5243	NYSE	TD	Thu, Jun 29, 2017	50.68	50.70	50.00	50.34
5242	NYSE	TD	Wed, Jun 28, 2017	49.91	50.50	49.87	50.43
5241	NYSE	TD	Tue, Jun 27, 2017	49.42	49.76	49.33	49.57
5240	NYSE	TD	Mon, Jun 26, 2017	49.54	49.68	49.10	49.23
5239	NYSE	TD	Fri, Jun 23, 2017	49.19	49.46	49.05	49.22
5238	NYSE	TD	Thu, Jun 22, 2017	48.99	49.60	48.95	49.32
5237	NYSE	TD	Wed, Jun 21, 2017	49.01	49.26	48.60	48.81
5236	NYSE	TD	Tue, Jun 20, 2017	49.31	49.31	48.97	49.05
5235	NYSE	TD	Mon, Jun 19, 2017	49.40	49.82	49.28	49.54
5234	NYSE	TD	Fri, Jun 16, 2017	48.93	49.41	48.71	49.40
5233	NYSE	TD	Thu, Jun 15, 2017	48.55	49.02	48.39	49.00
5232	NYSE	TD	Wed, Jun 14, 2017	49.39	49.41	48.77	48.91
5231	NYSE	TD	Tue, Jun 13, 2017	49.36	49.47	49.06	49.24
5230	NYSE	TD	Mon, Jun 12, 2017	48.83	49.22	48.32	48.96
5229	NYSE	TD	Fri, Jun 9, 2017	48.26	48.99	48.24	48.79
5228	NYSE	TD	Thu, Jun 8, 2017	47.72	48.23	47.68	48.18
5227	NYSE	TD	Wed, Jun 7, 2017	47.81	48.08	47.45	47.58
5226	NYSE	TD	Tue, Jun 6, 2017	47.84	47.91	47.61	47.73
5225	NYSE	TD	Mon, Jun 5, 2017	48.00	48.16	47.59	47.94
5224	NYSE	TD	Fri, Jun 2, 2017	47.78	48.16	47.68	48.06
5223	NYSE	TD	Thu, Jun 1, 2017	47.90	48.09	47.55	47.88
5222	NYSE	TD	Wed, May 31, 2017	47.97	47.98	47.29	47.70
5221	NYSE	TD	Tue, May 30, 2017	47.74	47.90	47.47	47.88
5220	NYSE	TD	Fri, May 26, 2017	47.70	47.74	47.29	47.73
5219	NYSE	TD	Thu, May 25, 2017	48.02	48.24	47.28	47.49
5218	NYSE	TD	Wed, May 24, 2017	46.96	47.03	46.58	46.97
5217	NYSE	TD	Tue, May 23, 2017	47.22	47.42	46.95	47.03
5216	NYSE	TD	Mon, May 22, 2017	46.77	46.85	46.64	46.68
5215	NYSE	TD	Fri, May 19, 2017	46.21	46.70	46.03	46.64
5214	NYSE	TD	Thu, May 18, 2017	45.57	46.30	45.18	45.96
5213	NYSE	TD	Wed, May 17, 2017	46.08	46.23	45.55	45.74
5212	NYSE	TD	Tue, May 16, 2017	46.90	47.03	46.39	46.46
5211	NYSE	TD	Mon, May 15, 2017	46.38	46.82	46.29	46.64
5210	NYSE	TD	Fri, May 12, 2017	46.08	46.27	45.77	46.02
5209	NYSE	TD	Thu, May 11, 2017	46.24	46.44	46.01	46.32
5208	NYSE	TD	Wed, May 10, 2017	46.49	46.98	46.33	46.78
5207	NYSE	TD	Tue, May 9, 2017	46.83	46.90	46.24	46.34
5206	NYSE	TD	Mon, May 8, 2017	47.07	47.13	46.72	46.83
5205	NYSE	TD	Fri, May 5, 2017	46.06	46.97	45.88	46.95
5204	NYSE	TD	Thu, May 4, 2017	46.55	46.57	45.91	46.02
5203	NYSE	TD	Wed, May 3, 2017	46.26	46.60	45.79	46.28
5202	NYSE	TD	Tue, May 2, 2017	46.96	47.03	46.25	46.44
5201	NYSE	TD	Mon, May 1, 2017	47.23	47.32	46.93	46.98
5200	NYSE	TD	Fri, Apr 28, 2017	47.07	47.40	46.76	47.09
5199	NYSE	TD	Thu, Apr 27, 2017	48.37	48.37	47.01	47.11
5198	NYSE	TD	Wed, Apr 26, 2017	49.25	49.29	48.23	48.32
5197	NYSE	TD	Tue, Apr 25, 2017	49.45	49.53	49.17	49.25
5196	NYSE	TD	Mon, Apr 24, 2017	49.27	49.46	49.19	49.34
5195	NYSE	TD	Fri, Apr 21, 2017	48.83	48.93	48.57	48.59
5194	NYSE	TD	Thu, Apr 20, 2017	48.94	49.26	48.79	48.98
5193	NYSE	TD	Wed, Apr 19, 2017	49.25	49.70	48.71	48.84
5192	NYSE	TD	Tue, Apr 18, 2017	49.41	49.59	49.05	49.26
5191	NYSE	TD	Mon, Apr 17, 2017	48.82	49.74	48.78	49.74
5190	NYSE	TD	Thu, Apr 13, 2017	49.31	49.44	48.59	48.67
5189	NYSE	TD	Wed, Apr 12, 2017	49.53	49.69	49.15	49.41
5188	NYSE	TD	Tue, Apr 11, 2017	49.87	49.89	49.16	49.62
5187	NYSE	TD	Mon, Apr 10, 2017	49.50	49.96	49.48	49.82
5186	NYSE	TD	Fri, Apr 7, 2017	49.55	49.68	49.31	49.38
5185	NYSE	TD	Thu, Apr 6, 2017	49.39	49.85	49.30	49.45
5184	NYSE	TD	Wed, Apr 5, 2017	50.40	50.49	49.80	49.35
5183	NYSE	TD	Tue, Apr 4, 2017	49.96	50.31	49.69	50.17
5182	NYSE	TD	Mon, Apr 3, 2017	50.15	50.22	49.49	50.01
5181	NYSE	TD	Fri, Mar 31, 2017	49.90	50.36	49.81	50.09
5180	NYSE	TD	Thu, Mar 30, 2017	49.84	50.10	49.49	49.66
5179	NYSE	TD	Wed, Mar 29, 2017	49.38	49.62	49.11	49.60
5178	NYSE	TD	Tue, Mar 28, 2017	48.73	49.35	48.73	49.24
5177	NYSE	TD	Mon, Mar 27, 2017	48.31	48.78	48.07	48.70
5176	NYSE	TD	Fri, Mar 24, 2017	49.23	49.30	48.52	48.68
5175	NYSE	TD	Thu, Mar 23, 2017	48.57	49.32	48.56	49.00
5174	NYSE	TD	Wed, Mar 22, 2017	48.11	48.68	47.95	48.59
5173	NYSE	TD	Tue, Mar 21, 2017	49.60	49.71	48.46	48.57
5172	NYSE	TD	Mon, Mar 20, 2017	49.48	49.57	49.04	49.13
5171	NYSE	TD	Fri, Mar 17, 2017	49.82	50.01	49.41	49.50
5170	NYSE	TD	Thu, Mar 16, 2017	49.68	50.05	49.64	49.71
5169	NYSE	TD	Wed, Mar 15, 2017	49.36	49.69	49.05	49.56
5168	NYSE	TD	Tue, Mar 14, 2017	49.81	49.84	49.16	49.25
5167	NYSE	TD	Mon, Mar 13, 2017	49.19	50.16	49.07	49.85
5166	NYSE	TD	Fri, Mar 10, 2017	52.03	52.03	48.91	49.02
5165	NYSE	TD	Thu, Mar 9, 2017	52.00	52.19	51.62	51.77
5164	NYSE	TD	Wed, Mar 8, 2017	52.41	52.50	51.92	52.00
5163	NYSE	TD	Tue, Mar 7, 2017	52.41	52.61	52.17	52.23
5162	NYSE	TD	Mon, Mar 6, 2017	51.92	52.43	51.65	52.37
5161	NYSE	TD	Fri, Mar 3, 2017	51.42	52.14	51.39	52.10
5160	NYSE	TD	Thu, Mar 2, 2017	53.55	53.55	51.22	51.49
5159	NYSE	TD	Wed, Mar 1, 2017	52.11	52.24	51.64	52.16
5158	NYSE	TD	Tue, Feb 28, 2017	52.26	52.67	51.55	51.60
5157	NYSE	TD	Mon, Feb 27, 2017	53.00	53.00	52.19	52.73
5156	NYSE	TD	Fri, Feb 24, 2017	53.41	53.65	52.71	52.84
5155	NYSE	TD	Thu, Feb 23, 2017	53.94	54.44	53.48	53.54
5154	NYSE	TD	Wed, Feb 22, 2017	52.94	53.74	52.90	53.67
5153	NYSE	TD	Tue, Feb 21, 2017	52.96	53.22	52.85	53.10
5152	NYSE	TD	Fri, Feb 17, 2017	52.87	53.07	52.56	53.03
5151	NYSE	TD	Thu, Feb 16, 2017	53.02	53.18	52.93	52.97
5150	NYSE	TD	Wed, Feb 15, 2017	52.43	52.90	52.41	52.90
5149	NYSE	TD	Tue, Feb 14, 2017	52.48	52.60	52.26	52.47
5148	NYSE	TD	Mon, Feb 13, 2017	52.36	52.47	52.25	52.35
5147	NYSE	TD	Fri, Feb 10, 2017	52.23	52.30	52.12	52.17
5146	NYSE	TD	Thu, Feb 9, 2017	51.70	51.99	51.59	51.91
5145	NYSE	TD	Wed, Feb 8, 2017	51.32	51.52	50.92	51.52
5144	NYSE	TD	Tue, Feb 7, 2017	51.32	51.45	51.23	51.32
5143	NYSE	TD	Mon, Feb 6, 2017	51.58	51.70	51.38	51.53
5142	NYSE	TD	Fri, Feb 3, 2017	51.87	52.15	51.70	51.83
5141	NYSE	TD	Thu, Feb 2, 2017	51.75	51.80	51.46	51.58
5140	NYSE	TD	Wed, Feb 1, 2017	51.81	51.96	51.38	51.66
5139	NYSE	TD	Tue, Jan 31, 2017	51.92	52.18	51.39	51.77
5138	NYSE	TD	Mon, Jan 30, 2017	51.67	51.99	51.51	51.76
5137	NYSE	TD	Fri, Jan 27, 2017	52.25	52.32	51.75	51.90
5136	NYSE	TD	Thu, Jan 26, 2017	52.21	52.24	51.92	52.19
5135	NYSE	TD	Wed, Jan 25, 2017	51.63	52.20	51.63	52.08
5134	NYSE	TD	Tue, Jan 24, 2017	50.82	51.41	50.64	51.37
5133	NYSE	TD	Mon, Jan 23, 2017	50.59	50.84	50.31	50.78
5132	NYSE	TD	Fri, Jan 20, 2017	50.13	50.63	49.94	50.61
5131	NYSE	TD	Thu, Jan 19, 2017	50.18	50.27	49.97	50.06
5130	NYSE	TD	Wed, Jan 18, 2017	50.79	50.97	50.11	50.27
5129	NYSE	TD	Tue, Jan 17, 2017	51.21	51.27	50.78	50.86
5128	NYSE	TD	Fri, Jan 13, 2017	51.25	51.45	51.11	51.15
5127	NYSE	TD	Thu, Jan 12, 2017	51.30	51.31	50.82	51.14
5126	NYSE	TD	Wed, Jan 11, 2017	50.65	51.15	50.45	51.14
5125	NYSE	TD	Tue, Jan 10, 2017	50.76	50.96	50.65	50.74
5124	NYSE	TD	Mon, Jan 9, 2017	50.64	50.94	50.37	50.66
5123	NYSE	TD	Fri, Jan 6, 2017	50.90	51.01	50.74	50.87
5122	NYSE	TD	Thu, Jan 5, 2017	50.94	51.45	50.88	50.81
5121	NYSE	TD	Wed, Jan 4, 2017	50.36	50.97	50.29	50.84
5120	NYSE	TD	Tue, Jan 3, 2017	49.57	49.85	49.57	49.79
5119	NYSE	TD	Fri, Dec 30, 2016	49.63	49.67	49.26	49.34
5118	NYSE	TD	Thu, Dec 29, 2016	49.50	49.74	49.19	49.42
5117	NYSE	TD	Wed, Dec 28, 2016	49.61	49.64	49.33	49.50
5116	NYSE	TD	Tue, Dec 27, 2016	49.56	49.69	49.56	49.63
5115	NYSE	TD	Fri, Dec 23, 2016	49.62	49.80	49.50	49.56
5114	NYSE	TD	Thu, Dec 22, 2016	49.67	49.95	49.49	49.85
5113	NYSE	TD	Wed, Dec 21, 2016	50.08	50.13	49.88	49.92
5112	NYSE	TD	Tue, Dec 20, 2016	49.97	50.23	49.93	50.11
5111	NYSE	TD	Mon, Dec 19, 2016	49.76	49.83	49.62	49.73
5110	NYSE	TD	Fri, Dec 16, 2016	49.98	50.06	49.71	49.82
5109	NYSE	TD	Thu, Dec 15, 2016	49.27	49.97	49.12	49.84
5108	NYSE	TD	Wed, Dec 14, 2016	50.34	50.42	49.50	49.56
5107	NYSE	TD	Tue, Dec 13, 2016	50.03	50.53	50.01	50.29
5106	NYSE	TD	Mon, Dec 12, 2016	49.98	50.17	49.72	49.87
5105	NYSE	TD	Fri, Dec 9, 2016	49.49	49.99	49.44	49.90
5104	NYSE	TD	Thu, Dec 8, 2016	48.96	49.53	48.85	49.42
5103	NYSE	TD	Wed, Dec 7, 2016	48.31	48.85	48.02	48.84
5102	NYSE	TD	Tue, Dec 6, 2016	48.13	48.28	48.00	48.18
5101	NYSE	TD	Mon, Dec 5, 2016	47.91	48.14	47.78	47.92
5100	NYSE	TD	Fri, Dec 2, 2016	47.57	47.82	47.35	47.67
5099	NYSE	TD	Thu, Dec 1, 2016	47.87	47.87	46.83	47.36
5098	NYSE	TD	Wed, Nov 30, 2016	47.98	47.98	47.35	47.39
5097	NYSE	TD	Tue, Nov 29, 2016	47.64	47.88	47.63	47.74
5096	NYSE	TD	Mon, Nov 28, 2016	47.81	48.04	47.45	47.58
5095	NYSE	TD	Fri, Nov 25, 2016	47.54	47.70	47.28	47.69
5094	NYSE	TD	Wed, Nov 23, 2016	47.11	47.62	47.08	47.41
5093	NYSE	TD	Tue, Nov 22, 2016	47.52	47.61	47.09	47.29
5092	NYSE	TD	Mon, Nov 21, 2016	47.49	47.49	47.10	47.26
5091	NYSE	TD	Fri, Nov 18, 2016	46.45	47.03	46.37	46.85
5090	NYSE	TD	Thu, Nov 17, 2016	46.52	46.73	46.30	46.49
5089	NYSE	TD	Wed, Nov 16, 2016	46.22	46.54	46.01	46.40
5088	NYSE	TD	Tue, Nov 15, 2016	46.75	46.76	46.26	46.43
5087	NYSE	TD	Mon, Nov 14, 2016	45.74	46.43	45.63	46.39
5086	NYSE	TD	Fri, Nov 11, 2016	45.62	45.92	45.23	45.53
5085	NYSE	TD	Thu, Nov 10, 2016	45.41	46.10	45.18	45.88
5084	NYSE	TD	Wed, Nov 9, 2016	44.64	45.34	44.62	45.26
5083	NYSE	TD	Tue, Nov 8, 2016	45.18	45.55	45.00	45.49
5082	NYSE	TD	Mon, Nov 7, 2016	44.99	45.29	44.98	45.16
5081	NYSE	TD	Fri, Nov 4, 2016	44.84	44.84	44.37	44.54
5080	NYSE	TD	Thu, Nov 3, 2016	45.24	45.39	44.96	45.07
5079	NYSE	TD	Wed, Nov 2, 2016	45.27	45.40	45.04	45.14
5078	NYSE	TD	Tue, Nov 1, 2016	45.60	45.62	45.15	45.34
5077	NYSE	TD	Mon, Oct 31, 2016	45.16	45.53	45.09	45.38
5076	NYSE	TD	Fri, Oct 28, 2016	45.31	45.44	45.05	45.23
5075	NYSE	TD	Thu, Oct 27, 2016	45.54	45.57	45.29	45.38
5074	NYSE	TD	Wed, Oct 26, 2016	44.99	45.54	44.96	45.31
5073	NYSE	TD	Tue, Oct 25, 2016	45.06	45.27	44.99	45.17
5072	NYSE	TD	Mon, Oct 24, 2016	45.18	45.23	44.84	44.94
5071	NYSE	TD	Fri, Oct 21, 2016	44.53	45.20	44.46	45.03
5070	NYSE	TD	Thu, Oct 20, 2016	44.78	44.99	44.69	44.86
5069	NYSE	TD	Wed, Oct 19, 2016	45.00	45.42	44.88	45.01
5068	NYSE	TD	Tue, Oct 18, 2016	44.79	44.94	44.63	44.94
5067	NYSE	TD	Mon, Oct 17, 2016	44.38	44.56	44.34	44.54
5066	NYSE	TD	Fri, Oct 14, 2016	44.37	44.57	44.22	44.35
5065	NYSE	TD	Thu, Oct 13, 2016	43.51	44.13	43.31	44.13
5064	NYSE	TD	Wed, Oct 12, 2016	43.69	43.88	43.38	43.68
5063	NYSE	TD	Tue, Oct 11, 2016	44.15	44.20	43.55	43.75
5062	NYSE	TD	Mon, Oct 10, 2016	44.00	44.15	43.94	44.04
5061	NYSE	TD	Fri, Oct 7, 2016	43.95	44.10	43.48	43.84
5060	NYSE	TD	Thu, Oct 6, 2016	43.95	44.21	43.88	44.04
5059	NYSE	TD	Wed, Oct 5, 2016	43.90	44.29	43.90	44.14
5058	NYSE	TD	Tue, Oct 4, 2016	44.37	44.60	44.02	43.85
5057	NYSE	TD	Mon, Oct 3, 2016	44.44	44.52	44.15	44.46
5056	NYSE	TD	Fri, Sep 30, 2016	44.53	44.72	44.34	44.40
5055	NYSE	TD	Thu, Sep 29, 2016	44.53	44.78	44.09	44.31
5054	NYSE	TD	Wed, Sep 28, 2016	43.93	44.59	43.85	44.51
5053	NYSE	TD	Tue, Sep 27, 2016	43.61	43.95	43.38	43.89
5052	NYSE	TD	Mon, Sep 26, 2016	44.01	44.03	43.66	43.73
5051	NYSE	TD	Fri, Sep 23, 2016	44.32	44.36	44.01	44.15
5050	NYSE	TD	Thu, Sep 22, 2016	44.69	44.76	44.51	44.60
5049	NYSE	TD	Wed, Sep 21, 2016	43.86	44.19	43.63	44.15
5048	NYSE	TD	Tue, Sep 20, 2016	43.54	43.68	43.39	43.61
5047	NYSE	TD	Mon, Sep 19, 2016	43.53	43.82	43.21	43.34
5046	NYSE	TD	Fri, Sep 16, 2016	43.44	43.55	43.09	43.28
5045	NYSE	TD	Thu, Sep 15, 2016	43.15	43.80	43.15	43.74
5044	NYSE	TD	Wed, Sep 14, 2016	43.49	43.65	43.14	43.17
5043	NYSE	TD	Tue, Sep 13, 2016	43.91	43.98	43.30	43.50
5042	NYSE	TD	Mon, Sep 12, 2016	44.13	44.47	44.03	44.40
5041	NYSE	TD	Fri, Sep 9, 2016	44.65	45.66	44.24	44.47
5040	NYSE	TD	Thu, Sep 8, 2016	45.18	45.32	44.94	45.03
5039	NYSE	TD	Wed, Sep 7, 2016	45.67	45.74	45.14	45.32
5038	NYSE	TD	Tue, Sep 6, 2016	45.98	45.98	45.24	45.66
5037	NYSE	TD	Fri, Sep 2, 2016	45.24	45.46	45.08	45.27
5036	NYSE	TD	Thu, Sep 1, 2016	44.49	44.97	44.44	44.85
5035	NYSE	TD	Wed, Aug 31, 2016	44.77	44.86	44.30	44.60
5034	NYSE	TD	Tue, Aug 30, 2016	44.55	44.90	44.52	44.84
5033	NYSE	TD	Mon, Aug 29, 2016	44.09	44.65	44.04	44.63
5032	NYSE	TD	Fri, Aug 26, 2016	44.44	44.82	44.01	44.11
5031	NYSE	TD	Thu, Aug 25, 2016	44.62	44.65	44.22	44.49
5030	NYSE	TD	Wed, Aug 24, 2016	44.39	44.62	43.25	44.55
5029	NYSE	TD	Tue, Aug 23, 2016	44.21	44.57	44.20	44.26
5028	NYSE	TD	Mon, Aug 22, 2016	43.98	44.00	43.72	43.92
5027	NYSE	TD	Fri, Aug 19, 2016	44.24	44.27	43.87	44.16
5026	NYSE	TD	Thu, Aug 18, 2016	44.38	44.52	44.28	44.45
5025	NYSE	TD	Wed, Aug 17, 2016	44.25	44.40	44.09	44.31
5024	NYSE	TD	Tue, Aug 16, 2016	44.40	44.44	44.18	44.28
5023	NYSE	TD	Mon, Aug 15, 2016	44.20	44.36	44.15	44.23
5022	NYSE	TD	Fri, Aug 12, 2016	44.21	44.31	43.89	44.07
5021	NYSE	TD	Thu, Aug 11, 2016	43.99	44.29	43.97	44.16
5020	NYSE	TD	Wed, Aug 10, 2016	43.95	44.00	43.69	43.79
5019	NYSE	TD	Tue, Aug 9, 2016	43.40	43.77	43.40	43.67
5018	NYSE	TD	Mon, Aug 8, 2016	43.25	43.43	43.20	43.37
5017	NYSE	TD	Fri, Aug 5, 2016	43.04	43.22	42.75	43.19
5016	NYSE	TD	Thu, Aug 4, 2016	43.03	43.24	42.75	43.06
5015	NYSE	TD	Wed, Aug 3, 2016	42.92	43.11	42.83	43.00
5014	NYSE	TD	Tue, Aug 2, 2016	43.48	43.58	42.78	42.88
5013	NYSE	TD	Mon, Aug 1, 2016	43.51	43.52	43.17	43.28
5012	NYSE	TD	Fri, Jul 29, 2016	43.43	43.87	43.30	43.57
5011	NYSE	TD	Thu, Jul 28, 2016	43.33	43.53	43.05	43.30
5010	NYSE	TD	Wed, Jul 27, 2016	43.50	43.60	43.00	43.25
5009	NYSE	TD	Tue, Jul 26, 2016	43.25	43.57	43.17	43.46
5008	NYSE	TD	Mon, Jul 25, 2016	43.28	43.36	43.06	43.21
5007	NYSE	TD	Fri, Jul 22, 2016	43.61	43.70	43.24	43.45
5006	NYSE	TD	Thu, Jul 21, 2016	43.59	43.83	43.48	43.53
5005	NYSE	TD	Wed, Jul 20, 2016	43.52	43.71	43.37	43.67
5004	NYSE	TD	Tue, Jul 19, 2016	43.46	43.58	43.27	43.54
5003	NYSE	TD	Mon, Jul 18, 2016	43.71	43.82	43.51	43.68
5002	NYSE	TD	Fri, Jul 15, 2016	43.93	43.95	43.63	43.81
5001	NYSE	TD	Thu, Jul 14, 2016	43.93	44.09	43.76	43.76
5000	NYSE	TD	Wed, Jul 13, 2016	43.21	43.60	43.07	43.47
4999	NYSE	TD	Tue, Jul 12, 2016	42.89	43.36	42.85	43.20
4998	NYSE	TD	Mon, Jul 11, 2016	42.53	42.66	42.31	42.33
4997	NYSE	TD	Fri, Jul 8, 2016	42.49	42.65	42.20	42.23
4996	NYSE	TD	Thu, Jul 7, 2016	42.54	42.76	42.00	42.18
4995	NYSE	TD	Wed, Jul 6, 2016	42.42	42.49	41.73	42.29
4994	NYSE	TD	Tue, Jul 5, 2016	43.22	43.38	42.94	42.61
4993	NYSE	TD	Fri, Jul 1, 2016	42.93	43.05	42.75	42.98
4992	NYSE	TD	Thu, Jun 30, 2016	43.04	43.06	42.56	42.93
4991	NYSE	TD	Wed, Jun 29, 2016	42.95	43.04	42.61	42.81
4990	NYSE	TD	Tue, Jun 28, 2016	42.43	42.54	42.06	42.45
4989	NYSE	TD	Mon, Jun 27, 2016	42.02	42.20	41.36	41.68
4988	NYSE	TD	Fri, Jun 24, 2016	42.38	43.16	42.11	42.50
4987	NYSE	TD	Thu, Jun 23, 2016	44.30	44.60	44.25	44.40
4986	NYSE	TD	Wed, Jun 22, 2016	44.20	44.49	43.72	43.74
4985	NYSE	TD	Tue, Jun 21, 2016	43.91	44.25	43.65	44.01
4984	NYSE	TD	Mon, Jun 20, 2016	44.01	44.15	43.64	43.66
4983	NYSE	TD	Fri, Jun 17, 2016	43.30	43.55	43.09	43.27
4982	NYSE	TD	Thu, Jun 16, 2016	42.53	43.18	42.08	43.05
4981	NYSE	TD	Wed, Jun 15, 2016	43.50	43.50	43.00	43.01
4980	NYSE	TD	Tue, Jun 14, 2016	43.95	44.06	43.35	43.46
4979	NYSE	TD	Mon, Jun 13, 2016	44.13	44.44	44.02	44.16
4978	NYSE	TD	Fri, Jun 10, 2016	44.77	44.87	44.33	44.50
4977	NYSE	TD	Thu, Jun 9, 2016	44.97	45.07	44.77	44.99
4976	NYSE	TD	Wed, Jun 8, 2016	45.62	45.74	45.20	45.34
4975	NYSE	TD	Tue, Jun 7, 2016	44.98	45.36	44.96	45.21
4974	NYSE	TD	Mon, Jun 6, 2016	44.37	44.92	44.37	44.79
4973	NYSE	TD	Fri, Jun 3, 2016	44.30	44.40	43.94	44.24
4972	NYSE	TD	Thu, Jun 2, 2016	43.69	44.08	43.53	43.92
4971	NYSE	TD	Wed, Jun 1, 2016	43.37	43.95	43.17	43.91
4970	NYSE	TD	Tue, May 31, 2016	44.16	44.30	43.51	43.60
4969	NYSE	TD	Fri, May 27, 2016	44.25	44.47	44.07	44.20
4968	NYSE	TD	Thu, May 26, 2016	44.73	45.00	44.17	44.36
4967	NYSE	TD	Wed, May 25, 2016	43.55	44.20	43.52	44.09
4966	NYSE	TD	Tue, May 24, 2016	43.26	43.75	43.08	43.33
4965	NYSE	TD	Mon, May 23, 2016	42.99	43.31	42.65	43.01
4964	NYSE	TD	Fri, May 20, 2016	43.01	43.24	42.97	43.07
4963	NYSE	TD	Thu, May 19, 2016	42.92	43.10	42.46	42.92
4962	NYSE	TD	Wed, May 18, 2016	43.15	43.75	43.06	43.43
4961	NYSE	TD	Tue, May 17, 2016	43.34	43.61	43.19	43.48
4960	NYSE	TD	Mon, May 16, 2016	43.32	43.82	43.32	43.61
4959	NYSE	TD	Fri, May 13, 2016	43.56	43.74	43.15	43.33
4958	NYSE	TD	Thu, May 12, 2016	43.94	44.09	43.38	43.79
4957	NYSE	TD	Wed, May 11, 2016	43.27	43.91	43.19	43.61
4956	NYSE	TD	Tue, May 10, 2016	42.90	43.44	42.83	43.31
4955	NYSE	TD	Mon, May 9, 2016	42.73	42.93	42.48	42.69
4954	NYSE	TD	Fri, May 6, 2016	42.84	43.29	42.74	43.04
4953	NYSE	TD	Thu, May 5, 2016	43.50	43.57	42.99	43.24
4952	NYSE	TD	Wed, May 4, 2016	43.47	43.58	42.91	43.30
4951	NYSE	TD	Tue, May 3, 2016	44.03	44.18	43.55	43.96
4950	NYSE	TD	Mon, May 2, 2016	44.60	44.73	44.21	44.43
4949	NYSE	TD	Fri, Apr 29, 2016	44.30	44.75	44.29	44.50
4948	NYSE	TD	Thu, Apr 28, 2016	44.08	44.59	43.82	44.30
4947	NYSE	TD	Wed, Apr 27, 2016	44.14	44.33	43.93	44.16
4946	NYSE	TD	Tue, Apr 26, 2016	44.09	44.39	44.00	44.05
4945	NYSE	TD	Mon, Apr 25, 2016	44.19	44.19	43.74	43.88
4944	NYSE	TD	Fri, Apr 22, 2016	44.31	44.64	44.12	44.35
4943	NYSE	TD	Thu, Apr 21, 2016	44.38	44.46	44.01	44.19
4942	NYSE	TD	Wed, Apr 20, 2016	44.09	44.60	44.05	44.58
4941	NYSE	TD	Tue, Apr 19, 2016	43.65	44.20	43.65	44.19
4940	NYSE	TD	Mon, Apr 18, 2016	42.88	43.31	42.74	43.23
4939	NYSE	TD	Fri, Apr 15, 2016	43.27	43.37	43.09	43.25
4938	NYSE	TD	Thu, Apr 14, 2016	43.19	43.53	43.10	43.36
4937	NYSE	TD	Wed, Apr 13, 2016	42.95	43.27	42.62	43.12
4936	NYSE	TD	Tue, Apr 12, 2016	42.30	43.21	42.23	43.09
4935	NYSE	TD	Mon, Apr 11, 2016	42.14	42.65	42.14	42.18
4934	NYSE	TD	Fri, Apr 8, 2016	41.83	42.22	41.73	41.95
4933	NYSE	TD	Thu, Apr 7, 2016	41.62	41.62	40.99	41.20
4932	NYSE	TD	Wed, Apr 6, 2016	42.10	42.27	41.43	41.92
4931	NYSE	TD	Tue, Apr 5, 2016	42.96	42.96	42.96	42.52
4930	NYSE	TD	Mon, Apr 4, 2016	43.22	43.24	42.79	42.96
4929	NYSE	TD	Fri, Apr 1, 2016	42.67	43.10	42.36	43.10
4928	NYSE	TD	Thu, Mar 31, 2016	43.45	43.84	43.06	43.13
4927	NYSE	TD	Wed, Mar 30, 2016	43.02	43.54	42.89	43.42
4926	NYSE	TD	Tue, Mar 29, 2016	42.12	42.76	41.84	42.69
4925	NYSE	TD	Mon, Mar 28, 2016	41.94	42.33	41.79	42.27
4924	NYSE	TD	Thu, Mar 24, 2016	42.01	42.01	42.01	41.77
4923	NYSE	TD	Wed, Mar 23, 2016	42.28	42.37	41.71	42.01
4922	NYSE	TD	Tue, Mar 22, 2016	42.27	42.63	42.21	42.51
4921	NYSE	TD	Mon, Mar 21, 2016	42.44	42.76	42.29	42.54
4920	NYSE	TD	Fri, Mar 18, 2016	43.17	43.26	42.46	42.51
4919	NYSE	TD	Thu, Mar 17, 2016	42.74	43.28	42.50	43.06
4918	NYSE	TD	Wed, Mar 16, 2016	41.35	42.42	41.31	42.24
4917	NYSE	TD	Tue, Mar 15, 2016	41.47	41.47	41.47	41.44
4916	NYSE	TD	Mon, Mar 14, 2016	41.39	41.65	41.25	41.47
4915	NYSE	TD	Fri, Mar 11, 2016	41.49	41.74	41.33	41.65
4914	NYSE	TD	Thu, Mar 10, 2016	41.41	41.41	41.41	40.94
4913	NYSE	TD	Wed, Mar 9, 2016	40.70	40.70	40.70	41.41
4912	NYSE	TD	Tue, Mar 8, 2016	40.32	40.83	40.30	40.70
4911	NYSE	TD	Mon, Mar 7, 2016	40.06	40.86	39.96	40.85
4910	NYSE	TD	Fri, Mar 4, 2016	40.00	40.34	39.89	40.29
4909	NYSE	TD	Thu, Mar 3, 2016	39.63	39.63	39.63	39.92
4908	NYSE	TD	Wed, Mar 2, 2016	39.51	39.76	39.05	39.63
4907	NYSE	TD	Tue, Mar 1, 2016	39.03	39.91	39.02	39.75
4906	NYSE	TD	Mon, Feb 29, 2016	38.76	38.88	38.46	38.66
4905	NYSE	TD	Fri, Feb 26, 2016	38.31	38.31	38.31	38.67
4904	NYSE	TD	Thu, Feb 25, 2016	37.82	38.47	37.67	38.31
4903	NYSE	TD	Wed, Feb 24, 2016	37.22	37.58	36.21	37.44
4902	NYSE	TD	Tue, Feb 23, 2016	38.02	38.36	37.72	37.91
4901	NYSE	TD	Mon, Feb 22, 2016	38.56	38.75	38.06	38.13
4900	NYSE	TD	Fri, Feb 19, 2016	37.73	38.12	37.32	38.06
4899	NYSE	TD	Thu, Feb 18, 2016	38.62	38.67	37.92	38.26
4898	NYSE	TD	Wed, Feb 17, 2016	37.72	38.42	37.60	38.34
4897	NYSE	TD	Tue, Feb 16, 2016	37.25	37.39	36.60	37.37
4896	NYSE	TD	Fri, Feb 12, 2016	35.66	36.69	35.58	36.65
4895	NYSE	TD	Thu, Feb 11, 2016	35.05	35.35	34.73	35.24
4894	NYSE	TD	Wed, Feb 10, 2016	36.48	36.79	35.63	35.68
4893	NYSE	TD	Tue, Feb 9, 2016	36.50	36.95	35.87	36.23
4892	NYSE	TD	Mon, Feb 8, 2016	37.09	37.13	36.67	36.97
4891	NYSE	TD	Fri, Feb 5, 2016	38.08	38.18	37.53	37.67
4890	NYSE	TD	Thu, Feb 4, 2016	37.93	38.51	37.93	38.28
4889	NYSE	TD	Wed, Feb 3, 2016	37.59	37.80	36.74	37.69
4888	NYSE	TD	Tue, Feb 2, 2016	36.96	36.98	36.45	36.95
4887	NYSE	TD	Mon, Feb 1, 2016	37.68	37.70	37.11	37.52
4886	NYSE	TD	Fri, Jan 29, 2016	37.83	37.95	37.05	37.84
4885	NYSE	TD	Thu, Jan 28, 2016	37.28	37.56	36.83	37.52
4884	NYSE	TD	Wed, Jan 27, 2016	36.11	36.98	36.07	36.63
4883	NYSE	TD	Tue, Jan 26, 2016	35.77	36.30	35.60	36.12
4882	NYSE	TD	Mon, Jan 25, 2016	36.34	36.34	35.11	35.15
4881	NYSE	TD	Fri, Jan 22, 2016	35.95	36.51	35.86	36.49
4880	NYSE	TD	Thu, Jan 21, 2016	34.35	35.19	34.21	35.12
4879	NYSE	TD	Wed, Jan 20, 2016	33.95	34.36	33.49	34.08
4878	NYSE	TD	Tue, Jan 19, 2016	34.50	34.89	34.20	34.54
4877	NYSE	TD	Fri, Jan 15, 2016	34.84	34.96	34.00	34.04
4876	NYSE	TD	Thu, Jan 14, 2016	35.90	36.02	35.19	35.68
4875	NYSE	TD	Wed, Jan 13, 2016	37.09	37.09	35.72	35.89
4874	NYSE	TD	Tue, Jan 12, 2016	36.55	36.89	36.21	36.73
4873	NYSE	TD	Mon, Jan 11, 2016	36.40	36.42	35.82	36.09
4872	NYSE	TD	Fri, Jan 8, 2016	36.62	36.69	36.04	36.06
4871	NYSE	TD	Thu, Jan 7, 2016	36.44	36.89	36.20	36.22
4870	NYSE	TD	Wed, Jan 6, 2016	37.49	37.57	37.00	37.05
4869	NYSE	TD	Tue, Jan 5, 2016	38.60	38.72	37.99	38.26
4868	NYSE	TD	Mon, Jan 4, 2016	38.63	38.64	38.14	38.56
4867	NYSE	TD	Thu, Dec 31, 2015	39.47	39.50	39.14	39.17
4866	NYSE	TD	Wed, Dec 30, 2015	39.78	39.79	39.43	39.60
4865	NYSE	TD	Tue, Dec 29, 2015	39.70	40.10	39.64	40.02
4864	NYSE	TD	Mon, Dec 28, 2015	39.65	39.65	39.21	39.45
4863	NYSE	TD	Thu, Dec 24, 2015	39.50	39.84	39.50	39.73
4862	NYSE	TD	Wed, Dec 23, 2015	39.46	39.70	39.29	39.58
4861	NYSE	TD	Tue, Dec 22, 2015	39.35	39.37	38.85	39.18
4860	NYSE	TD	Mon, Dec 21, 2015	39.50	39.69	38.91	39.23
4859	NYSE	TD	Fri, Dec 18, 2015	39.10	39.57	39.06	39.22
4858	NYSE	TD	Thu, Dec 17, 2015	39.73	39.97	39.10	39.33
4857	NYSE	TD	Wed, Dec 16, 2015	39.42	39.93	39.17	39.93
4856	NYSE	TD	Tue, Dec 15, 2015	39.04	39.49	38.95	39.23
4855	NYSE	TD	Mon, Dec 14, 2015	38.87	39.11	38.35	38.74
4854	NYSE	TD	Fri, Dec 11, 2015	39.28	39.32	38.72	38.79
4853	NYSE	TD	Thu, Dec 10, 2015	39.62	40.08	39.56	39.62
4852	NYSE	TD	Wed, Dec 9, 2015	39.30	40.30	39.30	39.64
4851	NYSE	TD	Tue, Dec 8, 2015	39.36	39.61	38.99	39.10
4850	NYSE	TD	Mon, Dec 7, 2015	40.43	40.61	39.71	39.98
4849	NYSE	TD	Fri, Dec 4, 2015	40.68	41.16	40.34	41.02
4848	NYSE	TD	Thu, Dec 3, 2015	41.40	41.41	40.43	40.64
4847	NYSE	TD	Wed, Dec 2, 2015	41.29	41.37	41.01	41.19
4846	NYSE	TD	Tue, Dec 1, 2015	41.00	41.50	40.75	41.36
4845	NYSE	TD	Mon, Nov 30, 2015	40.78	41.06	40.69	40.82
4844	NYSE	TD	Fri, Nov 27, 2015	40.74	40.82	40.51	40.70
4843	NYSE	TD	Wed, Nov 25, 2015	41.02	41.07	40.72	40.86
4842	NYSE	TD	Tue, Nov 24, 2015	40.75	41.25	40.69	40.93
4841	NYSE	TD	Mon, Nov 23, 2015	40.78	41.10	40.73	40.75
4840	NYSE	TD	Fri, Nov 20, 2015	41.21	41.34	40.87	40.92
4839	NYSE	TD	Thu, Nov 19, 2015	41.06	41.27	40.92	41.10
4838	NYSE	TD	Wed, Nov 18, 2015	40.86	41.01	40.73	40.91
4837	NYSE	TD	Tue, Nov 17, 2015	40.68	41.06	40.49	40.81
4836	NYSE	TD	Mon, Nov 16, 2015	39.91	40.51	39.81	40.48
4835	NYSE	TD	Fri, Nov 13, 2015	40.50	40.59	39.86	40.05
4834	NYSE	TD	Thu, Nov 12, 2015	40.80	40.90	40.53	40.65
4833	NYSE	TD	Wed, Nov 11, 2015	41.46	41.63	41.06	41.26
4832	NYSE	TD	Tue, Nov 10, 2015	40.85	41.43	40.63	41.39
4831	NYSE	TD	Mon, Nov 9, 2015	41.14	41.16	40.69	40.98
4830	NYSE	TD	Fri, Nov 6, 2015	40.89	41.24	40.74	41.10
4829	NYSE	TD	Thu, Nov 5, 2015	41.22	41.50	40.97	41.06
4828	NYSE	TD	Wed, Nov 4, 2015	41.35	41.54	40.97	41.16
4827	NYSE	TD	Tue, Nov 3, 2015	41.22	41.53	40.95	41.44
4826	NYSE	TD	Mon, Nov 2, 2015	41.01	41.35	40.86	41.33
4825	NYSE	TD	Fri, Oct 30, 2015	41.91	41.93	41.01	41.02
4824	NYSE	TD	Thu, Oct 29, 2015	41.62	41.93	41.51	41.88
4823	NYSE	TD	Wed, Oct 28, 2015	41.53	42.07	41.38	41.95
4822	NYSE	TD	Tue, Oct 27, 2015	40.95	41.46	40.89	41.38
4821	NYSE	TD	Mon, Oct 26, 2015	41.46	41.59	41.10	41.14
4820	NYSE	TD	Fri, Oct 23, 2015	41.38	41.52	41.20	41.28
4819	NYSE	TD	Thu, Oct 22, 2015	40.84	41.37	40.82	41.27
4818	NYSE	TD	Wed, Oct 21, 2015	40.94	41.13	40.52	40.55
4817	NYSE	TD	Tue, Oct 20, 2015	40.75	41.20	40.62	40.93
4816	NYSE	TD	Mon, Oct 19, 2015	40.48	40.71	40.40	40.58
4815	NYSE	TD	Fri, Oct 16, 2015	40.62	40.73	40.42	40.59
4814	NYSE	TD	Thu, Oct 15, 2015	40.67	40.85	40.41	40.63
4813	NYSE	TD	Wed, Oct 14, 2015	40.82	40.99	40.37	40.49
4812	NYSE	TD	Tue, Oct 13, 2015	40.49	40.88	40.44	40.66
4811	NYSE	TD	Mon, Oct 12, 2015	41.00	41.16	40.70	40.78
4810	NYSE	TD	Fri, Oct 9, 2015	41.33	41.38	40.81	40.98
4809	NYSE	TD	Thu, Oct 8, 2015	40.99	41.17	40.85	41.14
4808	NYSE	TD	Wed, Oct 7, 2015	40.74	41.18	40.70	40.93
4807	NYSE	TD	Tue, Oct 6, 2015	40.13	40.59	40.02	40.51
4806	NYSE	TD	Mon, Oct 5, 2015	39.70	40.35	39.60	40.13
4805	NYSE	TD	Fri, Oct 2, 2015	39.08	39.20	38.71	39.20
4804	NYSE	TD	Thu, Oct 1, 2015	39.83	39.85	39.48	39.75
4803	NYSE	TD	Wed, Sep 30, 2015	38.69	39.42	38.69	39.42
4802	NYSE	TD	Tue, Sep 29, 2015	38.24	38.33	38.03	38.28
4801	NYSE	TD	Mon, Sep 28, 2015	38.57	38.74	38.18	38.20
4800	NYSE	TD	Fri, Sep 25, 2015	38.78	38.98	38.62	38.73
4799	NYSE	TD	Thu, Sep 24, 2015	37.94	38.50	37.74	38.34
4798	NYSE	TD	Wed, Sep 23, 2015	38.83	38.94	38.11	38.32
4797	NYSE	TD	Tue, Sep 22, 2015	38.97	39.27	38.58	38.85
4796	NYSE	TD	Mon, Sep 21, 2015	39.32	39.72	39.20	39.68
4795	NYSE	TD	Fri, Sep 18, 2015	39.82	39.84	39.02	39.13
4794	NYSE	TD	Thu, Sep 17, 2015	40.22	40.46	39.86	39.93
4793	NYSE	TD	Wed, Sep 16, 2015	39.20	40.36	39.20	40.35
4792	NYSE	TD	Tue, Sep 15, 2015	39.10	39.35	38.96	39.29
4791	NYSE	TD	Mon, Sep 14, 2015	39.15	39.31	38.97	39.02
4790	NYSE	TD	Fri, Sep 11, 2015	39.18	39.33	38.83	39.11
4789	NYSE	TD	Thu, Sep 10, 2015	39.07	39.69	38.98	39.39
4788	NYSE	TD	Wed, Sep 9, 2015	39.69	39.97	39.10	39.17
4787	NYSE	TD	Tue, Sep 8, 2015	39.08	39.40	38.99	39.34
4786	NYSE	TD	Fri, Sep 4, 2015	38.78	38.83	38.34	38.53
4785	NYSE	TD	Thu, Sep 3, 2015	38.90	39.54	38.73	39.21
4784	NYSE	TD	Wed, Sep 2, 2015	38.97	39.07	38.55	38.72
4783	NYSE	TD	Tue, Sep 1, 2015	39.12	39.43	38.43	38.72
4782	NYSE	TD	Mon, Aug 31, 2015	39.74	39.92	38.96	39.80
4781	NYSE	TD	Fri, Aug 28, 2015	39.44	40.04	39.24	39.99
4780	NYSE	TD	Thu, Aug 27, 2015	39.62	40.14	39.19	39.81
4779	NYSE	TD	Wed, Aug 26, 2015	38.47	38.86	37.88	38.85
4778	NYSE	TD	Tue, Aug 25, 2015	38.32	38.55	37.66	37.68
4777	NYSE	TD	Mon, Aug 24, 2015	36.10	37.98	35.93	37.03
4776	NYSE	TD	Fri, Aug 21, 2015	38.70	38.90	38.15	38.16
4775	NYSE	TD	Thu, Aug 20, 2015	39.38	39.39	38.91	38.92
4774	NYSE	TD	Wed, Aug 19, 2015	39.90	40.06	39.31	39.65
4773	NYSE	TD	Tue, Aug 18, 2015	39.45	40.09	39.30	40.07
4772	NYSE	TD	Mon, Aug 17, 2015	39.46	39.56	39.02	39.52
4771	NYSE	TD	Fri, Aug 14, 2015	39.78	40.00	39.64	39.65
4770	NYSE	TD	Thu, Aug 13, 2015	40.44	40.44	39.70	39.84
4769	NYSE	TD	Wed, Aug 12, 2015	40.37	40.55	40.07	40.55
4768	NYSE	TD	Tue, Aug 11, 2015	40.49	40.53	39.83	40.39
4767	NYSE	TD	Mon, Aug 10, 2015	40.01	41.00	39.95	40.96
4766	NYSE	TD	Fri, Aug 7, 2015	40.09	40.39	39.79	39.92
4765	NYSE	TD	Thu, Aug 6, 2015	40.37	40.42	40.04	40.26
4764	NYSE	TD	Wed, Aug 5, 2015	40.39	40.54	40.15	40.34
4763	NYSE	TD	Tue, Aug 4, 2015	40.12	40.43	39.80	40.09
4762	NYSE	TD	Mon, Aug 3, 2015	40.29	40.30	39.82	39.97
4761	NYSE	TD	Fri, Jul 31, 2015	40.66	40.91	40.29	40.41
4760	NYSE	TD	Thu, Jul 30, 2015	40.37	40.55	40.07	40.45
4759	NYSE	TD	Wed, Jul 29, 2015	39.64	40.72	39.55	40.61
4758	NYSE	TD	Tue, Jul 28, 2015	39.33	39.82	38.66	39.57
4757	NYSE	TD	Mon, Jul 27, 2015	39.63	39.65	38.92	39.10
4756	NYSE	TD	Fri, Jul 24, 2015	39.89	39.94	39.57	39.69
4755	NYSE	TD	Thu, Jul 23, 2015	40.28	40.28	39.76	39.97
4754	NYSE	TD	Wed, Jul 22, 2015	40.28	40.36	39.96	40.13
4753	NYSE	TD	Tue, Jul 21, 2015	40.49	40.79	40.30	40.50
4752	NYSE	TD	Mon, Jul 20, 2015	40.80	40.92	40.41	40.55
4751	NYSE	TD	Fri, Jul 17, 2015	41.15	41.15	40.64	40.81
4750	NYSE	TD	Thu, Jul 16, 2015	41.06	41.32	40.94	41.08
4749	NYSE	TD	Wed, Jul 15, 2015	40.89	41.00	40.29	40.75
4748	NYSE	TD	Tue, Jul 14, 2015	41.08	41.08	40.62	40.92
4747	NYSE	TD	Mon, Jul 13, 2015	41.47	41.48	41.11	41.15
4746	NYSE	TD	Fri, Jul 10, 2015	41.07	41.29	40.98	41.26
4745	NYSE	TD	Thu, Jul 9, 2015	41.44	41.59	40.69	40.75
4744	NYSE	TD	Wed, Jul 8, 2015	41.22	41.26	40.91	40.96
4743	NYSE	TD	Tue, Jul 7, 2015	41.42	41.62	40.81	41.57
4742	NYSE	TD	Mon, Jul 6, 2015	41.92	42.43	41.90	42.13
4741	NYSE	TD	Thu, Jul 2, 2015	42.37	42.47	41.91	42.33
4740	NYSE	TD	Wed, Jul 1, 2015	42.74	43.05	42.41	42.59
4739	NYSE	TD	Tue, Jun 30, 2015	42.93	43.09	42.46	42.51
4738	NYSE	TD	Mon, Jun 29, 2015	43.42	43.48	42.80	42.83
4737	NYSE	TD	Fri, Jun 26, 2015	43.83	44.13	43.69	44.10
4736	NYSE	TD	Thu, Jun 25, 2015	44.02	44.20	43.93	43.96
4735	NYSE	TD	Wed, Jun 24, 2015	43.80	44.02	43.59	43.78
4734	NYSE	TD	Tue, Jun 23, 2015	43.58	43.92	43.48	43.90
4733	NYSE	TD	Mon, Jun 22, 2015	43.42	43.79	43.42	43.55
4732	NYSE	TD	Fri, Jun 19, 2015	43.37	43.65	42.98	43.14
4731	NYSE	TD	Thu, Jun 18, 2015	44.30	44.44	43.74	43.83
4730	NYSE	TD	Wed, Jun 17, 2015	44.17	44.30	43.66	44.02
4729	NYSE	TD	Tue, Jun 16, 2015	43.95	44.11	43.77	44.09
4728	NYSE	TD	Mon, Jun 15, 2015	43.59	44.09	43.45	44.03
4727	NYSE	TD	Fri, Jun 12, 2015	44.07	44.07	43.71	43.85
4726	NYSE	TD	Thu, Jun 11, 2015	44.49	44.60	44.03	44.44
4725	NYSE	TD	Wed, Jun 10, 2015	44.69	44.93	44.37	44.48
4724	NYSE	TD	Tue, Jun 9, 2015	43.43	44.18	43.15	44.11
4723	NYSE	TD	Mon, Jun 8, 2015	43.81	43.87	42.93	43.15
4722	NYSE	TD	Fri, Jun 5, 2015	43.39	43.98	43.18	43.71
4721	NYSE	TD	Thu, Jun 4, 2015	43.72	44.05	43.36	43.51
4720	NYSE	TD	Wed, Jun 3, 2015	43.75	44.14	43.59	44.04
4719	NYSE	TD	Tue, Jun 2, 2015	43.53	44.01	43.41	43.82
4718	NYSE	TD	Mon, Jun 1, 2015	43.54	43.56	42.67	43.28
4717	NYSE	TD	Fri, May 29, 2015	44.05	44.13	43.38	43.57
4716	NYSE	TD	Thu, May 28, 2015	44.82	45.01	44.08	44.56
4715	NYSE	TD	Wed, May 27, 2015	44.84	45.12	44.63	44.95
4714	NYSE	TD	Tue, May 26, 2015	45.41	45.48	44.52	44.79
4713	NYSE	TD	Fri, May 22, 2015	45.74	45.90	45.56	45.69
4712	NYSE	TD	Thu, May 21, 2015	45.75	46.22	45.71	45.99
4711	NYSE	TD	Wed, May 20, 2015	45.96	46.10	45.72	45.81
4710	NYSE	TD	Tue, May 19, 2015	45.35	46.00	45.08	45.87
4709	NYSE	TD	Mon, May 18, 2015	45.82	45.92	45.65	45.73
4708	NYSE	TD	Fri, May 15, 2015	46.04	46.09	45.76	46.05
4707	NYSE	TD	Thu, May 14, 2015	46.42	46.51	46.07	46.25
4706	NYSE	TD	Wed, May 13, 2015	46.26	46.43	45.91	46.22
4705	NYSE	TD	Tue, May 12, 2015	45.89	46.29	45.85	46.06
4704	NYSE	TD	Mon, May 11, 2015	46.00	46.27	45.78	45.93
4703	NYSE	TD	Fri, May 8, 2015	45.92	46.13	45.79	46.01
4702	NYSE	TD	Thu, May 7, 2015	45.61	45.75	44.99	45.59
4701	NYSE	TD	Wed, May 6, 2015	46.35	46.45	45.46	45.83
4700	NYSE	TD	Tue, May 5, 2015	46.47	46.54	45.84	46.09
4699	NYSE	TD	Mon, May 4, 2015	46.23	46.44	46.07	46.41
4698	NYSE	TD	Fri, May 1, 2015	46.07	46.20	45.90	46.05
4697	NYSE	TD	Thu, Apr 30, 2015	46.38	46.41	45.86	46.16
4696	NYSE	TD	Wed, Apr 29, 2015	46.59	46.78	46.48	46.71
4695	NYSE	TD	Tue, Apr 28, 2015	46.37	46.71	46.19	46.66
4694	NYSE	TD	Mon, Apr 27, 2015	46.40	46.52	46.26	46.40
4693	NYSE	TD	Fri, Apr 24, 2015	46.30	46.40	45.90	46.11
4692	NYSE	TD	Thu, Apr 23, 2015	45.49	46.37	45.44	46.15
4691	NYSE	TD	Wed, Apr 22, 2015	45.55	45.71	45.05	45.68
4690	NYSE	TD	Tue, Apr 21, 2015	45.88	45.88	45.31	45.56
4689	NYSE	TD	Mon, Apr 20, 2015	45.70	46.10	45.65	45.95
4688	NYSE	TD	Fri, Apr 17, 2015	45.92	45.96	45.30	45.58
4687	NYSE	TD	Thu, Apr 16, 2015	45.63	46.18	45.36	45.94
4686	NYSE	TD	Wed, Apr 15, 2015	44.24	45.67	44.20	45.45
4685	NYSE	TD	Tue, Apr 14, 2015	44.30	44.52	44.23	44.31
4684	NYSE	TD	Mon, Apr 13, 2015	43.93	44.05	43.81	43.99
4683	NYSE	TD	Fri, Apr 10, 2015	43.86	44.02	43.81	43.95
4682	NYSE	TD	Thu, Apr 9, 2015	43.55	43.99	43.52	43.90
4681	NYSE	TD	Wed, Apr 8, 2015	43.83	44.19	43.47	43.58
4680	NYSE	TD	Tue, Apr 7, 2015	43.40	43.87	43.38	43.64
4679	NYSE	TD	Mon, Apr 6, 2015	43.25	43.64	43.18	43.37
4678	NYSE	TD	Thu, Apr 2, 2015	42.94	43.20	42.88	43.06
4677	NYSE	TD	Wed, Apr 1, 2015	42.91	43.28	42.58	43.23
4676	NYSE	TD	Tue, Mar 31, 2015	41.98	42.90	41.59	42.85
4675	NYSE	TD	Mon, Mar 30, 2015	42.31	42.50	41.95	42.10
4674	NYSE	TD	Fri, Mar 27, 2015	42.92	43.10	42.23	42.24
4673	NYSE	TD	Thu, Mar 26, 2015	43.41	43.48	42.84	43.03
4672	NYSE	TD	Wed, Mar 25, 2015	43.65	43.81	43.06	43.16
4671	NYSE	TD	Tue, Mar 24, 2015	43.36	43.76	43.08	43.57
4670	NYSE	TD	Mon, Mar 23, 2015	43.30	43.49	43.06	43.29
4669	NYSE	TD	Fri, Mar 20, 2015	42.42	43.18	42.39	43.06
4668	NYSE	TD	Thu, Mar 19, 2015	42.56	42.57	41.95	42.00
4667	NYSE	TD	Wed, Mar 18, 2015	42.17	43.06	41.97	42.97
4666	NYSE	TD	Tue, Mar 17, 2015	42.18	42.47	41.78	42.36
4665	NYSE	TD	Mon, Mar 16, 2015	42.00	42.58	41.78	42.23
4664	NYSE	TD	Fri, Mar 13, 2015	42.18	42.25	41.45	41.86
4663	NYSE	TD	Thu, Mar 12, 2015	42.34	42.76	42.34	42.38
4662	NYSE	TD	Wed, Mar 11, 2015	41.94	42.25	41.70	41.94
4661	NYSE	TD	Tue, Mar 10, 2015	42.78	42.81	41.78	41.93
4660	NYSE	TD	Mon, Mar 9, 2015	43.22	43.36	42.98	43.05
4659	NYSE	TD	Fri, Mar 6, 2015	43.02	43.45	42.71	43.03
4658	NYSE	TD	Thu, Mar 5, 2015	43.49	43.99	43.28	43.32
4657	NYSE	TD	Wed, Mar 4, 2015	43.13	43.65	42.85	43.60
4656	NYSE	TD	Tue, Mar 3, 2015	43.86	43.91	43.21	43.40
4655	NYSE	TD	Mon, Mar 2, 2015	44.05	44.08	43.46	43.55
4654	NYSE	TD	Fri, Feb 27, 2015	43.67	44.41	43.58	43.85
4653	NYSE	TD	Thu, Feb 26, 2015	43.80	44.16	42.00	43.52
4652	NYSE	TD	Wed, Feb 25, 2015	43.21	43.67	42.95	43.44
4651	NYSE	TD	Tue, Feb 24, 2015	42.15	42.78	42.01	42.64
4650	NYSE	TD	Mon, Feb 23, 2015	42.63	42.80	42.20	42.53
4649	NYSE	TD	Fri, Feb 20, 2015	43.50	43.67	42.70	43.04
4648	NYSE	TD	Thu, Feb 19, 2015	43.54	43.71	42.84	43.54
4647	NYSE	TD	Wed, Feb 18, 2015	44.64	44.66	43.85	43.97
4646	NYSE	TD	Tue, Feb 17, 2015	44.89	45.12	44.49	44.93
4645	NYSE	TD	Fri, Feb 13, 2015	44.51	44.94	44.44	44.57
4644	NYSE	TD	Thu, Feb 12, 2015	44.00	44.55	43.91	44.43
4643	NYSE	TD	Wed, Feb 11, 2015	43.26	43.68	43.21	43.53
4642	NYSE	TD	Tue, Feb 10, 2015	43.95	43.98	43.33	43.43
4641	NYSE	TD	Mon, Feb 9, 2015	43.35	44.13	43.33	43.77
4640	NYSE	TD	Fri, Feb 6, 2015	43.44	44.08	43.12	43.29
4639	NYSE	TD	Thu, Feb 5, 2015	42.22	43.37	42.07	43.21
4638	NYSE	TD	Wed, Feb 4, 2015	42.27	42.40	41.66	41.84
4637	NYSE	TD	Tue, Feb 3, 2015	41.41	42.74	41.22	42.61
4636	NYSE	TD	Mon, Feb 2, 2015	40.27	40.97	40.25	40.85
4635	NYSE	TD	Fri, Jan 30, 2015	39.96	40.47	39.56	39.83
4634	NYSE	TD	Thu, Jan 29, 2015	40.64	40.99	39.99	40.95
4633	NYSE	TD	Wed, Jan 28, 2015	42.24	42.35	40.84	40.88
4632	NYSE	TD	Tue, Jan 27, 2015	42.01	42.19	41.60	42.10
4631	NYSE	TD	Mon, Jan 26, 2015	42.34	42.36	41.92	42.09
4630	NYSE	TD	Fri, Jan 23, 2015	41.91	42.54	41.86	42.23
4629	NYSE	TD	Thu, Jan 22, 2015	41.60	42.06	41.37	41.78
4628	NYSE	TD	Wed, Jan 21, 2015	41.61	41.89	40.99	41.30
4627	NYSE	TD	Tue, Jan 20, 2015	41.95	42.10	41.50	41.64
4626	NYSE	TD	Fri, Jan 16, 2015	41.61	42.12	41.39	41.93
4625	NYSE	TD	Thu, Jan 15, 2015	42.44	42.52	41.70	41.72
4624	NYSE	TD	Wed, Jan 14, 2015	42.77	42.80	41.89	42.34
4623	NYSE	TD	Tue, Jan 13, 2015	43.54	44.25	42.80	43.41
4622	NYSE	TD	Mon, Jan 12, 2015	43.88	44.02	43.21	43.49
4621	NYSE	TD	Fri, Jan 9, 2015	44.89	44.89	44.10	44.30
4620	NYSE	TD	Thu, Jan 8, 2015	44.97	45.22	44.71	44.99
4619	NYSE	TD	Wed, Jan 7, 2015	45.06	45.54	44.44	44.76
4618	NYSE	TD	Tue, Jan 6, 2015	45.53	45.64	44.33	44.91
4617	NYSE	TD	Mon, Jan 5, 2015	46.64	46.75	45.43	45.87
4616	NYSE	TD	Fri, Jan 2, 2015	47.23	47.42	46.56	46.91
4615	NYSE	TD	Wed, Dec 31, 2014	47.89	47.94	47.48	47.78
4614	NYSE	TD	Tue, Dec 30, 2014	47.98	48.06	47.61	47.79
4613	NYSE	TD	Mon, Dec 29, 2014	47.61	48.11	47.57	47.89
4612	NYSE	TD	Fri, Dec 26, 2014	47.61	47.74	47.42	47.47
4611	NYSE	TD	Wed, Dec 24, 2014	47.65	47.85	47.38	47.61
4610	NYSE	TD	Tue, Dec 23, 2014	46.82	47.62	46.70	47.41
4609	NYSE	TD	Mon, Dec 22, 2014	46.78	46.93	46.67	46.74
4608	NYSE	TD	Fri, Dec 19, 2014	46.23	46.62	45.62	46.49
4607	NYSE	TD	Thu, Dec 18, 2014	46.41	46.44	45.68	46.01
4606	NYSE	TD	Wed, Dec 17, 2014	45.08	45.86	44.90	45.63
4605	NYSE	TD	Tue, Dec 16, 2014	44.69	45.75	44.38	45.14
4604	NYSE	TD	Mon, Dec 15, 2014	44.87	45.23	44.29	44.70
4603	NYSE	TD	Fri, Dec 12, 2014	45.33	45.45	44.75	44.84
4602	NYSE	TD	Thu, Dec 11, 2014	45.47	45.94	45.28	45.52
4601	NYSE	TD	Wed, Dec 10, 2014	46.04	46.09	45.25	45.65
4600	NYSE	TD	Tue, Dec 9, 2014	45.66	46.19	45.28	46.12
4599	NYSE	TD	Mon, Dec 8, 2014	47.09	47.11	45.20	45.95
4598	NYSE	TD	Fri, Dec 5, 2014	47.60	47.85	46.49	47.46
4597	NYSE	TD	Thu, Dec 4, 2014	48.92	49.13	47.00	47.49
4596	NYSE	TD	Wed, Dec 3, 2014	49.92	50.22	49.77	50.05
4595	NYSE	TD	Tue, Dec 2, 2014	50.00	50.42	49.77	49.79
4594	NYSE	TD	Mon, Dec 1, 2014	50.73	50.87	50.18	50.42
4593	NYSE	TD	Fri, Nov 28, 2014	50.39	50.73	50.29	50.49
4592	NYSE	TD	Wed, Nov 26, 2014	50.58	50.83	50.54	50.81
4591	NYSE	TD	Tue, Nov 25, 2014	50.45	50.67	50.39	50.48
4590	NYSE	TD	Mon, Nov 24, 2014	50.77	50.78	49.97	50.28
4589	NYSE	TD	Fri, Nov 21, 2014	51.00	51.04	50.60	50.63
4588	NYSE	TD	Thu, Nov 20, 2014	50.19	50.54	50.11	50.53
4587	NYSE	TD	Wed, Nov 19, 2014	50.16	50.27	49.90	50.20
4586	NYSE	TD	Tue, Nov 18, 2014	50.68	50.82	50.38	50.41
4585	NYSE	TD	Mon, Nov 17, 2014	50.44	50.94	50.44	50.63
4584	NYSE	TD	Fri, Nov 14, 2014	50.38	50.60	50.19	50.59
4583	NYSE	TD	Thu, Nov 13, 2014	50.38	50.67	50.32	50.48
4582	NYSE	TD	Wed, Nov 12, 2014	49.87	50.36	49.84	50.33
4581	NYSE	TD	Tue, Nov 11, 2014	49.54	50.02	49.52	49.83
4580	NYSE	TD	Mon, Nov 10, 2014	49.42	49.67	49.28	49.49
4579	NYSE	TD	Fri, Nov 7, 2014	49.10	49.40	48.88	49.22
4578	NYSE	TD	Thu, Nov 6, 2014	49.15	49.33	48.73	48.88
4577	NYSE	TD	Wed, Nov 5, 2014	48.93	49.35	48.70	49.17
4576	NYSE	TD	Tue, Nov 4, 2014	48.61	48.94	48.40	48.70
4575	NYSE	TD	Mon, Nov 3, 2014	49.22	49.23	48.67	48.77
4574	NYSE	TD	Fri, Oct 31, 2014	49.24	49.38	48.98	49.26
4573	NYSE	TD	Thu, Oct 30, 2014	48.63	49.27	48.46	48.94
4572	NYSE	TD	Wed, Oct 29, 2014	49.24	49.34	48.27	48.57
4571	NYSE	TD	Tue, Oct 28, 2014	48.59	49.15	48.47	49.00
4570	NYSE	TD	Mon, Oct 27, 2014	48.15	48.38	47.97	48.25
4569	NYSE	TD	Fri, Oct 24, 2014	48.58	48.75	48.31	48.36
4568	NYSE	TD	Thu, Oct 23, 2014	48.08	48.53	47.98	48.32
4567	NYSE	TD	Wed, Oct 22, 2014	48.25	48.27	47.70	47.82
4566	NYSE	TD	Tue, Oct 21, 2014	48.23	48.53	47.75	48.31
4565	NYSE	TD	Mon, Oct 20, 2014	47.52	47.69	47.08	47.59
4564	NYSE	TD	Fri, Oct 17, 2014	47.78	47.89	46.95	47.43
4563	NYSE	TD	Thu, Oct 16, 2014	44.50	46.82	44.22	46.27
4562	NYSE	TD	Wed, Oct 15, 2014	46.07	46.28	44.29	45.54
4561	NYSE	TD	Tue, Oct 14, 2014	47.17	47.45	46.46	46.53
4560	NYSE	TD	Mon, Oct 13, 2014	47.61	47.90	47.15	47.15
4559	NYSE	TD	Fri, Oct 10, 2014	48.30	48.33	47.47	47.47
4558	NYSE	TD	Thu, Oct 9, 2014	48.78	48.78	47.92	48.45
4557	NYSE	TD	Wed, Oct 8, 2014	48.13	48.79	47.75	48.74
4556	NYSE	TD	Tue, Oct 7, 2014	48.40	48.55	47.93	48.01
4555	NYSE	TD	Mon, Oct 6, 2014	48.36	48.87	48.34	48.55
4554	NYSE	TD	Fri, Oct 3, 2014	48.33	48.51	47.93	48.09
4553	NYSE	TD	Thu, Oct 2, 2014	48.68	48.68	47.82	48.32
4552	NYSE	TD	Wed, Oct 1, 2014	49.06	49.06	48.52	48.68
4551	NYSE	TD	Tue, Sep 30, 2014	49.20	49.67	48.81	49.39
4550	NYSE	TD	Mon, Sep 29, 2014	49.42	49.45	48.76	49.31
4549	NYSE	TD	Fri, Sep 26, 2014	49.45	50.00	49.12	49.60
4548	NYSE	TD	Thu, Sep 25, 2014	50.70	50.72	49.29	49.35
4547	NYSE	TD	Wed, Sep 24, 2014	51.22	51.29	50.65	50.96
4546	NYSE	TD	Tue, Sep 23, 2014	51.45	51.74	51.25	51.37
4545	NYSE	TD	Mon, Sep 22, 2014	51.59	51.79	51.15	51.48
4544	NYSE	TD	Fri, Sep 19, 2014	52.63	52.68	51.63	51.76
4543	NYSE	TD	Thu, Sep 18, 2014	52.39	52.68	52.27	52.58
4542	NYSE	TD	Wed, Sep 17, 2014	52.53	52.55	52.06	52.14
4541	NYSE	TD	Tue, Sep 16, 2014	52.24	52.53	52.02	52.40
4540	NYSE	TD	Mon, Sep 15, 2014	52.22	52.31	51.98	52.14
4539	NYSE	TD	Fri, Sep 12, 2014	51.98	52.35	51.92	52.08
4538	NYSE	TD	Thu, Sep 11, 2014	52.42	52.64	52.13	52.17
4537	NYSE	TD	Wed, Sep 10, 2014	52.34	52.73	52.30	52.70
4536	NYSE	TD	Tue, Sep 9, 2014	52.13	52.48	51.85	52.38
4535	NYSE	TD	Mon, Sep 8, 2014	52.69	52.85	52.16	52.36
4534	NYSE	TD	Fri, Sep 5, 2014	53.08	53.19	52.66	52.88
4533	NYSE	TD	Thu, Sep 4, 2014	53.20	53.42	52.92	53.11
4532	NYSE	TD	Wed, Sep 3, 2014	52.79	53.12	52.70	53.01
4531	NYSE	TD	Tue, Sep 2, 2014	52.54	52.66	52.00	52.44
4530	NYSE	TD	Fri, Aug 29, 2014	52.97	52.98	52.18	52.63
4529	NYSE	TD	Thu, Aug 28, 2014	53.46	53.49	52.80	52.94
4528	NYSE	TD	Wed, Aug 27, 2014	52.95	53.27	52.66	53.20
4527	NYSE	TD	Tue, Aug 26, 2014	52.85	52.90	52.40	52.61
4526	NYSE	TD	Mon, Aug 25, 2014	52.67	52.92	52.52	52.69
4525	NYSE	TD	Fri, Aug 22, 2014	53.02	53.14	52.50	52.67
4524	NYSE	TD	Thu, Aug 21, 2014	52.65	52.92	52.52	52.89
4523	NYSE	TD	Wed, Aug 20, 2014	52.36	52.51	52.10	52.46
4522	NYSE	TD	Tue, Aug 19, 2014	52.47	52.60	52.28	52.32
4521	NYSE	TD	Mon, Aug 18, 2014	52.17	52.53	52.14	52.34
4520	NYSE	TD	Fri, Aug 15, 2014	52.42	52.53	51.46	52.03
4519	NYSE	TD	Thu, Aug 14, 2014	51.89	52.18	51.85	52.18
4518	NYSE	TD	Wed, Aug 13, 2014	52.02	52.02	51.64	51.76
4517	NYSE	TD	Tue, Aug 12, 2014	51.80	52.01	51.58	51.83
4516	NYSE	TD	Mon, Aug 11, 2014	50.75	51.82	50.68	51.73
4515	NYSE	TD	Fri, Aug 8, 2014	51.01	51.02	50.39	50.68
4514	NYSE	TD	Thu, Aug 7, 2014	51.76	51.76	50.86	51.23
4513	NYSE	TD	Wed, Aug 6, 2014	51.11	51.73	50.85	51.66
4512	NYSE	TD	Tue, Aug 5, 2014	51.96	51.98	51.14	51.27
4511	NYSE	TD	Mon, Aug 4, 2014	51.87	52.22	51.64	52.17
4510	NYSE	TD	Fri, Aug 1, 2014	52.34	52.42	51.49	51.70
4509	NYSE	TD	Thu, Jul 31, 2014	52.59	52.89	52.03	52.25
4508	NYSE	TD	Wed, Jul 30, 2014	52.42	52.63	52.29	52.60
4507	NYSE	TD	Tue, Jul 29, 2014	52.58	52.73	52.36	52.36
4506	NYSE	TD	Mon, Jul 28, 2014	52.41	52.67	52.28	52.56
4505	NYSE	TD	Fri, Jul 25, 2014	52.06	52.63	52.05	52.33
4504	NYSE	TD	Thu, Jul 24, 2014	52.00	52.07	51.86	52.06
4503	NYSE	TD	Wed, Jul 23, 2014	51.92	52.00	51.79	51.95
4502	NYSE	TD	Tue, Jul 22, 2014	51.83	51.88	51.62	51.87
4501	NYSE	TD	Mon, Jul 21, 2014	51.63	51.79	51.52	51.69
4500	NYSE	TD	Fri, Jul 18, 2014	51.68	51.88	51.61	51.70
4499	NYSE	TD	Thu, Jul 17, 2014	51.72	51.74	51.40	51.48
4498	NYSE	TD	Wed, Jul 16, 2014	51.41	51.81	51.39	51.69
4497	NYSE	TD	Tue, Jul 15, 2014	51.43	51.58	51.33	51.37
4496	NYSE	TD	Mon, Jul 14, 2014	51.46	51.55	51.38	51.52
4495	NYSE	TD	Fri, Jul 11, 2014	51.65	51.65	51.25	51.28
4494	NYSE	TD	Thu, Jul 10, 2014	51.46	51.90	51.38	51.83
4493	NYSE	TD	Wed, Jul 9, 2014	51.53	51.94	51.34	51.86
4492	NYSE	TD	Tue, Jul 8, 2014	51.52	51.54	51.15	51.45
4491	NYSE	TD	Mon, Jul 7, 2014	51.52	51.60	51.24	51.53
4490	NYSE	TD	Thu, Jul 3, 2014	51.81	52.06	51.71	52.02
4489	NYSE	TD	Wed, Jul 2, 2014	51.79	51.89	51.63	51.66
4488	NYSE	TD	Tue, Jul 1, 2014	51.50	51.94	51.50	51.93
4487	NYSE	TD	Mon, Jun 30, 2014	51.42	51.87	51.24	51.41
4486	NYSE	TD	Fri, Jun 27, 2014	50.86	51.47	50.78	51.36
4485	NYSE	TD	Thu, Jun 26, 2014	50.64	50.90	50.43	50.77
4484	NYSE	TD	Wed, Jun 25, 2014	50.59	50.89	50.52	50.58
4483	NYSE	TD	Tue, Jun 24, 2014	50.94	51.09	50.45	50.55
4482	NYSE	TD	Mon, Jun 23, 2014	50.91	50.98	50.59	50.95
4481	NYSE	TD	Fri, Jun 20, 2014	50.96	50.98	50.68	50.97
4480	NYSE	TD	Thu, Jun 19, 2014	50.72	50.74	50.43	50.59
4479	NYSE	TD	Wed, Jun 18, 2014	50.33	50.61	50.25	50.57
4478	NYSE	TD	Tue, Jun 17, 2014	50.20	50.30	49.97	50.23
4477	NYSE	TD	Mon, Jun 16, 2014	49.92	50.29	49.86	50.15
4476	NYSE	TD	Fri, Jun 13, 2014	50.08	50.21	49.88	49.92
4475	NYSE	TD	Thu, Jun 12, 2014	50.35	50.36	49.84	50.07
4474	NYSE	TD	Wed, Jun 11, 2014	50.46	50.63	50.10	50.29
4473	NYSE	TD	Tue, Jun 10, 2014	50.61	50.66	50.40	50.45
4472	NYSE	TD	Mon, Jun 9, 2014	50.24	50.84	50.18	50.63
4471	NYSE	TD	Fri, Jun 6, 2014	50.05	50.31	49.83	50.17
4470	NYSE	TD	Thu, Jun 5, 2014	49.99	50.15	49.84	49.90
4469	NYSE	TD	Wed, Jun 4, 2014	49.81	50.06	49.52	50.00
4468	NYSE	TD	Tue, Jun 3, 2014	49.46	50.05	49.41	49.83
4467	NYSE	TD	Mon, Jun 2, 2014	49.58	49.63	49.35	49.57
4466	NYSE	TD	Fri, May 30, 2014	49.40	49.75	49.23	49.59
4465	NYSE	TD	Thu, May 29, 2014	49.60	49.60	49.26	49.48
4464	NYSE	TD	Wed, May 28, 2014	49.67	49.79	49.30	49.52
4463	NYSE	TD	Tue, May 27, 2014	49.57	49.66	49.42	49.61
4462	NYSE	TD	Fri, May 23, 2014	49.05	49.15	48.94	49.09
4461	NYSE	TD	Thu, May 22, 2014	48.27	48.96	48.23	48.82
4460	NYSE	TD	Wed, May 21, 2014	47.28	47.56	47.20	47.53
4459	NYSE	TD	Tue, May 20, 2014	47.41	47.44	47.06	47.29
4458	NYSE	TD	Mon, May 19, 2014	47.44	47.65	47.34	47.60
4457	NYSE	TD	Fri, May 16, 2014	47.68	47.80	47.37	47.51
4456	NYSE	TD	Thu, May 15, 2014	48.08	48.12	47.57	47.68
4455	NYSE	TD	Wed, May 14, 2014	47.92	48.08	47.89	48.05
4454	NYSE	TD	Tue, May 13, 2014	47.96	48.01	47.82	47.96
4453	NYSE	TD	Mon, May 12, 2014	47.98	48.10	47.84	47.91
4452	NYSE	TD	Fri, May 9, 2014	48.00	48.08	47.71	47.88
4451	NYSE	TD	Thu, May 8, 2014	48.01	48.34	47.99	48.24
4450	NYSE	TD	Wed, May 7, 2014	47.64	47.99	47.56	47.82
4449	NYSE	TD	Tue, May 6, 2014	47.83	47.86	47.57	47.70
4448	NYSE	TD	Mon, May 5, 2014	47.60	47.68	47.44	47.67
4447	NYSE	TD	Fri, May 2, 2014	47.65	47.76	47.56	47.69
4446	NYSE	TD	Thu, May 1, 2014	48.15	48.15	47.63	47.69
4445	NYSE	TD	Wed, Apr 30, 2014	47.50	48.22	47.44	48.09
4444	NYSE	TD	Tue, Apr 29, 2014	47.24	47.72	47.23	47.60
4443	NYSE	TD	Mon, Apr 28, 2014	46.99	47.04	46.76	47.00
4442	NYSE	TD	Fri, Apr 25, 2014	46.93	47.00	46.67	46.91
4441	NYSE	TD	Thu, Apr 24, 2014	46.99	47.04	46.75	46.95
4440	NYSE	TD	Wed, Apr 23, 2014	46.93	46.98	46.80	46.81
4439	NYSE	TD	Tue, Apr 22, 2014	47.14	47.15	46.82	47.00
4438	NYSE	TD	Mon, Apr 21, 2014	47.00	47.17	46.94	47.00
4437	NYSE	TD	Thu, Apr 17, 2014	46.96	47.04	46.87	47.01
4436	NYSE	TD	Wed, Apr 16, 2014	46.90	46.94	46.66	46.87
4435	NYSE	TD	Tue, Apr 15, 2014	46.62	46.70	46.43	46.69
4434	NYSE	TD	Mon, Apr 14, 2014	46.76	46.82	46.43	46.72
4433	NYSE	TD	Fri, Apr 11, 2014	46.52	46.63	46.17	46.45
4432	NYSE	TD	Thu, Apr 10, 2014	47.48	47.49	46.68	46.69
4431	NYSE	TD	Wed, Apr 9, 2014	47.15	47.66	47.15	47.62
4430	NYSE	TD	Tue, Apr 8, 2014	47.00	47.30	46.86	47.28
4429	NYSE	TD	Mon, Apr 7, 2014	46.80	46.86	46.50	46.74
4428	NYSE	TD	Fri, Apr 4, 2014	47.06	47.09	46.80	46.86
4427	NYSE	TD	Thu, Apr 3, 2014	46.90	46.92	46.61	46.72
4426	NYSE	TD	Wed, Apr 2, 2014	46.82	46.94	46.68	46.82
4425	NYSE	TD	Tue, Apr 1, 2014	46.66	46.82	46.55	46.79
4424	NYSE	TD	Mon, Mar 31, 2014	46.90	47.08	46.81	46.95
4423	NYSE	TD	Fri, Mar 28, 2014	46.68	46.83	46.44	46.54
4422	NYSE	TD	Thu, Mar 27, 2014	46.59	46.69	46.37	46.58
4421	NYSE	TD	Wed, Mar 26, 2014	46.48	46.55	46.27	46.50
4420	NYSE	TD	Tue, Mar 25, 2014	46.35	46.44	46.17	46.37
4419	NYSE	TD	Mon, Mar 24, 2014	46.12	46.26	45.94	46.20
4418	NYSE	TD	Fri, Mar 21, 2014	46.24	46.31	45.85	46.03
4417	NYSE	TD	Thu, Mar 20, 2014	45.86	46.13	45.73	46.09
4416	NYSE	TD	Wed, Mar 19, 2014	46.34	46.34	45.70	45.86
4415	NYSE	TD	Tue, Mar 18, 2014	46.63	46.71	46.29	46.43
4414	NYSE	TD	Mon, Mar 17, 2014	46.38	46.65	46.27	46.52
4413	NYSE	TD	Fri, Mar 14, 2014	46.22	46.46	46.06	46.16
4412	NYSE	TD	Thu, Mar 13, 2014	46.90	46.91	46.36	46.54
4411	NYSE	TD	Wed, Mar 12, 2014	46.23	46.63	46.12	46.58
4410	NYSE	TD	Tue, Mar 11, 2014	46.03	46.68	45.92	46.40
4409	NYSE	TD	Mon, Mar 10, 2014	45.47	45.98	45.38	45.92
4408	NYSE	TD	Fri, Mar 7, 2014	45.62	45.68	45.33	45.48
4407	NYSE	TD	Thu, Mar 6, 2014	45.90	45.99	45.66	45.88
4406	NYSE	TD	Wed, Mar 5, 2014	45.37	45.64	45.13	45.59
4405	NYSE	TD	Tue, Mar 4, 2014	45.36	45.45	45.10	45.13
4404	NYSE	TD	Mon, Mar 3, 2014	44.91	45.34	44.75	45.06
4403	NYSE	TD	Fri, Feb 28, 2014	45.03	45.66	44.94	45.33
4402	NYSE	TD	Thu, Feb 27, 2014	44.65	44.83	44.30	44.71
4401	NYSE	TD	Wed, Feb 26, 2014	44.72	44.81	44.25	44.42
4400	NYSE	TD	Tue, Feb 25, 2014	44.82	44.93	44.37	44.59
4399	NYSE	TD	Mon, Feb 24, 2014	44.80	44.97	44.52	44.62
4398	NYSE	TD	Fri, Feb 21, 2014	44.80	44.93	44.62	44.64
4397	NYSE	TD	Thu, Feb 20, 2014	44.78	45.02	44.65	44.88
4396	NYSE	TD	Wed, Feb 19, 2014	44.84	44.94	44.61	44.67
4395	NYSE	TD	Tue, Feb 18, 2014	45.19	45.31	44.93	44.99
4394	NYSE	TD	Fri, Feb 14, 2014	44.69	45.00	44.50	44.87
4393	NYSE	TD	Thu, Feb 13, 2014	44.12	44.81	44.05	44.62
4392	NYSE	TD	Wed, Feb 12, 2014	44.47	44.51	44.16	44.30
4391	NYSE	TD	Tue, Feb 11, 2014	44.10	44.34	44.00	44.08
4390	NYSE	TD	Mon, Feb 10, 2014	44.17	44.26	43.95	43.97
4389	NYSE	TD	Fri, Feb 7, 2014	44.50	44.58	44.01	44.03
4388	NYSE	TD	Thu, Feb 6, 2014	43.37	44.02	43.21	43.93
4387	NYSE	TD	Wed, Feb 5, 2014	43.03	43.44	42.62	43.19
4386	NYSE	TD	Tue, Feb 4, 2014	43.43	43.47	42.95	42.97
4385	NYSE	TD	Mon, Feb 3, 2014	43.44	43.90	42.79	43.05
4384	NYSE	TD	Fri, Jan 31, 2014	42.96	43.34	42.67	43.23
4383	NYSE	TD	Thu, Jan 30, 2014	43.37	43.66	43.20	43.51
4382	NYSE	TD	Wed, Jan 29, 2014	43.50	43.71	42.96	43.13
4381	NYSE	TD	Tue, Jan 28, 2014	43.53	43.67	43.31	43.57
4380	NYSE	TD	Mon, Jan 27, 2014	44.40	44.40	43.59	43.64
4379	NYSE	TD	Fri, Jan 24, 2014	44.48	44.55	44.08	44.22
4378	NYSE	TD	Thu, Jan 23, 2014	44.52	44.64	44.29	44.53
4377	NYSE	TD	Wed, Jan 22, 2014	45.26	45.26	44.60	44.77
4376	NYSE	TD	Tue, Jan 21, 2014	45.15	45.31	45.05	45.10
4375	NYSE	TD	Fri, Jan 17, 2014	44.66	44.95	44.51	44.70
4374	NYSE	TD	Thu, Jan 16, 2014	44.80	44.84	44.45	44.84
4373	NYSE	TD	Wed, Jan 15, 2014	44.55	44.82	44.46	44.58
4372	NYSE	TD	Tue, Jan 14, 2014	44.96	45.02	44.44	44.45
4371	NYSE	TD	Mon, Jan 13, 2014	44.93	45.20	44.92	45.07
4370	NYSE	TD	Fri, Jan 10, 2014	44.94	44.94	44.62	44.81
4369	NYSE	TD	Thu, Jan 9, 2014	45.28	45.40	44.89	45.19
4368	NYSE	TD	Wed, Jan 8, 2014	45.45	45.47	45.10	45.40
4367	NYSE	TD	Tue, Jan 7, 2014	45.86	46.12	45.46	45.46
4366	NYSE	TD	Mon, Jan 6, 2014	46.46	46.47	45.81	46.00
4365	NYSE	TD	Fri, Jan 3, 2014	46.54	46.72	46.43	46.44
4364	NYSE	TD	Thu, Jan 2, 2014	46.79	46.86	46.11	46.30
4363	NYSE	TD	Tue, Dec 31, 2013	47.05	47.33	47.05	47.12
4362	NYSE	TD	Mon, Dec 30, 2013	46.59	47.05	46.50	47.00
4361	NYSE	TD	Fri, Dec 27, 2013	46.63	46.74	46.47	46.56
4360	NYSE	TD	Thu, Dec 26, 2013	46.75	46.77	46.56	46.72
4359	NYSE	TD	Tue, Dec 24, 2013	46.63	46.73	46.58	46.62
4358	NYSE	TD	Mon, Dec 23, 2013	46.50	46.67	46.39	46.61
4357	NYSE	TD	Fri, Dec 20, 2013	45.87	46.32	45.84	46.14
4356	NYSE	TD	Thu, Dec 19, 2013	45.58	45.90	45.56	45.90
4355	NYSE	TD	Wed, Dec 18, 2013	45.16	45.90	45.14	45.61
4354	NYSE	TD	Tue, Dec 17, 2013	45.30	45.42	45.01	45.16
4353	NYSE	TD	Mon, Dec 16, 2013	44.89	45.46	44.79	45.16
4352	NYSE	TD	Fri, Dec 13, 2013	44.67	44.81	44.40	44.64
4351	NYSE	TD	Thu, Dec 12, 2013	44.72	45.00	44.50	44.58
4350	NYSE	TD	Wed, Dec 11, 2013	45.30	45.36	44.77	44.93
4349	NYSE	TD	Tue, Dec 10, 2013	45.38	45.42	45.13	45.27
4348	NYSE	TD	Mon, Dec 9, 2013	44.90	45.50	44.90	45.35
4347	NYSE	TD	Fri, Dec 6, 2013	44.40	45.00	44.34	44.79
4346	NYSE	TD	Thu, Dec 5, 2013	44.02	44.55	43.81	44.36
4345	NYSE	TD	Wed, Dec 4, 2013	44.97	45.00	44.51	44.82
4344	NYSE	TD	Tue, Dec 3, 2013	45.23	45.33	44.66	45.13
4343	NYSE	TD	Mon, Dec 2, 2013	45.45	45.68	45.33	45.50
4342	NYSE	TD	Fri, Nov 29, 2013	45.71	45.98	45.58	45.71
4341	NYSE	TD	Wed, Nov 27, 2013	45.69	46.03	45.67	45.73
4340	NYSE	TD	Tue, Nov 26, 2013	46.46	46.46	45.74	46.01
4339	NYSE	TD	Mon, Nov 25, 2013	46.48	46.60	46.37	46.43
4338	NYSE	TD	Fri, Nov 22, 2013	46.59	46.71	46.42	46.47
4337	NYSE	TD	Thu, Nov 21, 2013	46.67	46.98	46.57	46.66
4336	NYSE	TD	Wed, Nov 20, 2013	46.79	46.85	46.57	46.83
4335	NYSE	TD	Tue, Nov 19, 2013	46.98	46.98	46.60	46.64
4334	NYSE	TD	Mon, Nov 18, 2013	46.86	47.11	46.69	46.90
4333	NYSE	TD	Fri, Nov 15, 2013	46.31	46.69	46.25	46.62
4332	NYSE	TD	Thu, Nov 14, 2013	46.11	46.35	46.01	46.27
4331	NYSE	TD	Wed, Nov 13, 2013	45.77	46.38	45.77	46.21
4330	NYSE	TD	Tue, Nov 12, 2013	45.95	46.12	45.80	45.92
4329	NYSE	TD	Mon, Nov 11, 2013	46.16	46.26	46.00	46.00
4328	NYSE	TD	Fri, Nov 8, 2013	45.68	46.28	45.63	46.10
4327	NYSE	TD	Thu, Nov 7, 2013	46.05	46.12	45.73	45.79
4326	NYSE	TD	Wed, Nov 6, 2013	45.91	46.18	45.85	46.05
4325	NYSE	TD	Tue, Nov 5, 2013	45.64	45.79	45.35	45.73
4324	NYSE	TD	Mon, Nov 4, 2013	46.23	46.25	45.79	45.90
4323	NYSE	TD	Fri, Nov 1, 2013	45.91	46.26	45.77	45.90
4322	NYSE	TD	Thu, Oct 31, 2013	45.80	46.33	45.79	45.86
4321	NYSE	TD	Wed, Oct 30, 2013	45.61	45.70	45.36	45.59
4320	NYSE	TD	Tue, Oct 29, 2013	45.27	45.71	45.25	45.46
4319	NYSE	TD	Mon, Oct 28, 2013	45.11	45.23	45.03	45.12
4318	NYSE	TD	Fri, Oct 25, 2013	44.92	45.13	44.84	45.04
4317	NYSE	TD	Thu, Oct 24, 2013	44.99	45.08	44.81	44.89
4316	NYSE	TD	Wed, Oct 23, 2013	45.11	45.34	44.86	44.99
4315	NYSE	TD	Tue, Oct 22, 2013	45.25	45.50	45.22	45.29
4314	NYSE	TD	Mon, Oct 21, 2013	45.20	45.33	44.93	45.09
4313	NYSE	TD	Fri, Oct 18, 2013	45.19	45.38	45.09	45.19
4312	NYSE	TD	Thu, Oct 17, 2013	44.90	45.14	44.77	45.07
4311	NYSE	TD	Wed, Oct 16, 2013	44.64	44.88	44.47	44.76
4310	NYSE	TD	Tue, Oct 15, 2013	44.68	44.72	44.22	44.46
4309	NYSE	TD	Mon, Oct 14, 2013	44.52	44.82	44.46	44.80
4308	NYSE	TD	Fri, Oct 11, 2013	44.55	44.74	44.44	44.68
4307	NYSE	TD	Thu, Oct 10, 2013	44.13	44.53	44.06	44.41
4306	NYSE	TD	Wed, Oct 9, 2013	43.90	44.08	43.68	43.86
4305	NYSE	TD	Tue, Oct 8, 2013	44.29	44.37	43.79	43.90
4304	NYSE	TD	Mon, Oct 7, 2013	44.12	44.59	43.95	44.29
4303	NYSE	TD	Fri, Oct 4, 2013	44.10	44.44	44.06	44.39
4302	NYSE	TD	Thu, Oct 3, 2013	44.51	44.61	44.02	44.18
4301	NYSE	TD	Wed, Oct 2, 2013	44.44	45.16	44.36	44.58
4300	NYSE	TD	Tue, Oct 1, 2013	44.70	44.79	44.51	44.68
4299	NYSE	TD	Mon, Sep 30, 2013	44.81	45.34	44.75	44.99
4298	NYSE	TD	Fri, Sep 27, 2013	44.65	45.01	44.60	45.00
4297	NYSE	TD	Thu, Sep 26, 2013	44.65	44.92	44.47	44.75
4296	NYSE	TD	Wed, Sep 25, 2013	44.72	44.89	44.55	44.64
4295	NYSE	TD	Tue, Sep 24, 2013	44.47	44.79	44.42	44.68
4294	NYSE	TD	Mon, Sep 23, 2013	44.34	44.53	44.27	44.41
4293	NYSE	TD	Fri, Sep 20, 2013	44.48	44.54	44.23	44.27
4292	NYSE	TD	Thu, Sep 19, 2013	44.75	44.77	44.19	44.38
4291	NYSE	TD	Wed, Sep 18, 2013	44.32	44.76	44.02	44.60
4290	NYSE	TD	Tue, Sep 17, 2013	44.08	44.46	44.02	44.40
4289	NYSE	TD	Mon, Sep 16, 2013	43.88	44.24	43.87	43.97
4288	NYSE	TD	Fri, Sep 13, 2013	43.76	43.79	43.38	43.50
4287	NYSE	TD	Thu, Sep 12, 2013	44.01	44.04	43.54	43.73
4286	NYSE	TD	Wed, Sep 11, 2013	43.80	44.14	43.69	44.08
4285	NYSE	TD	Tue, Sep 10, 2013	44.26	44.27	43.64	43.79
4284	NYSE	TD	Mon, Sep 9, 2013	43.95	44.22	43.95	44.04
4283	NYSE	TD	Fri, Sep 6, 2013	44.21	44.34	43.67	43.78
4282	NYSE	TD	Thu, Sep 5, 2013	43.16	43.73	43.14	43.63
4281	NYSE	TD	Wed, Sep 4, 2013	42.90	43.43	42.83	43.05
4280	NYSE	TD	Tue, Sep 3, 2013	43.12	43.25	42.70	42.92
4279	NYSE	TD	Fri, Aug 30, 2013	42.79	43.18	42.74	42.76
4278	NYSE	TD	Thu, Aug 29, 2013	42.14	43.00	42.05	42.68
4277	NYSE	TD	Wed, Aug 28, 2013	41.87	41.92	41.65	41.80
4276	NYSE	TD	Tue, Aug 27, 2013	42.21	42.26	41.73	41.92
4275	NYSE	TD	Mon, Aug 26, 2013	42.32	42.64	42.32	42.35
4274	NYSE	TD	Fri, Aug 23, 2013	41.85	42.42	41.85	42.28
4273	NYSE	TD	Thu, Aug 22, 2013	41.62	42.00	41.57	41.81
4272	NYSE	TD	Wed, Aug 21, 2013	41.90	42.03	41.57	41.71
4271	NYSE	TD	Tue, Aug 20, 2013	41.93	42.35	41.79	42.15
4270	NYSE	TD	Mon, Aug 19, 2013	42.20	42.29	41.93	42.00
4269	NYSE	TD	Fri, Aug 16, 2013	42.02	42.44	41.86	42.29
4268	NYSE	TD	Thu, Aug 15, 2013	42.01	42.10	41.59	42.10
4267	NYSE	TD	Wed, Aug 14, 2013	42.32	42.39	42.11	42.29
4266	NYSE	TD	Tue, Aug 13, 2013	41.89	42.27	41.81	42.19
4265	NYSE	TD	Mon, Aug 12, 2013	42.02	42.22	41.83	41.94
4264	NYSE	TD	Fri, Aug 9, 2013	42.19	42.22	42.00	42.10
4263	NYSE	TD	Thu, Aug 8, 2013	41.53	42.35	41.44	42.21
4262	NYSE	TD	Wed, Aug 7, 2013	41.57	41.73	41.33	41.41
4261	NYSE	TD	Tue, Aug 6, 2013	42.06	42.06	41.57	41.97
4260	NYSE	TD	Mon, Aug 5, 2013	42.07	42.23	41.96	42.06
4259	NYSE	TD	Fri, Aug 2, 2013	41.82	42.19	41.68	42.06
4258	NYSE	TD	Thu, Aug 1, 2013	42.24	42.37	41.82	41.96
4257	NYSE	TD	Wed, Jul 31, 2013	42.32	42.48	42.01	42.09
4256	NYSE	TD	Tue, Jul 30, 2013	43.17	43.23	42.15	42.33
4255	NYSE	TD	Mon, Jul 29, 2013	42.84	43.40	42.82	43.33
4254	NYSE	TD	Fri, Jul 26, 2013	42.91	43.04	42.79	43.02
4253	NYSE	TD	Thu, Jul 25, 2013	42.68	43.14	42.66	43.08
4252	NYSE	TD	Wed, Jul 24, 2013	42.64	42.97	42.53	42.69
4251	NYSE	TD	Tue, Jul 23, 2013	42.68	42.83	42.51	42.62
4250	NYSE	TD	Mon, Jul 22, 2013	42.38	42.65	42.38	42.46
4249	NYSE	TD	Fri, Jul 19, 2013	42.02	42.44	41.95	42.27
4248	NYSE	TD	Thu, Jul 18, 2013	41.45	42.15	41.45	42.11
4247	NYSE	TD	Wed, Jul 17, 2013	41.25	41.43	41.12	41.36
4246	NYSE	TD	Tue, Jul 16, 2013	41.10	41.23	40.95	41.23
4245	NYSE	TD	Mon, Jul 15, 2013	40.83	41.10	40.80	41.00
4244	NYSE	TD	Fri, Jul 12, 2013	40.90	40.99	40.70	40.84
4243	NYSE	TD	Thu, Jul 11, 2013	40.54	40.95	40.41	40.87
4242	NYSE	TD	Wed, Jul 10, 2013	40.10	40.20	39.86	40.02
4241	NYSE	TD	Tue, Jul 9, 2013	40.09	40.15	39.77	40.12
4240	NYSE	TD	Mon, Jul 8, 2013	39.80	39.98	39.70	39.89
4239	NYSE	TD	Fri, Jul 5, 2013	39.59	39.74	39.26	39.64
4238	NYSE	TD	Wed, Jul 3, 2013	40.05	40.22	39.74	39.84
4237	NYSE	TD	Tue, Jul 2, 2013	40.18	40.26	39.97	40.15
4236	NYSE	TD	Mon, Jul 1, 2013	40.22	40.43	40.22	40.29
4235	NYSE	TD	Fri, Jun 28, 2013	40.00	40.42	39.96	40.19
4234	NYSE	TD	Thu, Jun 27, 2013	40.08	40.22	39.87	40.05
4233	NYSE	TD	Wed, Jun 26, 2013	39.66	40.04	39.57	39.84
4232	NYSE	TD	Tue, Jun 25, 2013	38.85	39.41	38.73	39.37
4231	NYSE	TD	Mon, Jun 24, 2013	38.38	39.10	38.22	38.75
4230	NYSE	TD	Fri, Jun 21, 2013	38.79	39.15	38.47	38.93
4229	NYSE	TD	Thu, Jun 20, 2013	39.27	39.47	38.76	38.85
4228	NYSE	TD	Wed, Jun 19, 2013	40.37	40.39	39.75	39.92
4227	NYSE	TD	Tue, Jun 18, 2013	40.05	40.51	40.04	40.36
4226	NYSE	TD	Mon, Jun 17, 2013	40.14	40.41	40.11	40.26
4225	NYSE	TD	Fri, Jun 14, 2013	40.34	40.50	39.80	39.96
4224	NYSE	TD	Thu, Jun 13, 2013	39.80	40.66	39.61	40.47
4223	NYSE	TD	Wed, Jun 12, 2013	40.35	40.35	39.41	39.55
4222	NYSE	TD	Tue, Jun 11, 2013	40.08	40.45	39.80	40.06
4221	NYSE	TD	Mon, Jun 10, 2013	40.41	40.65	40.22	40.45
4220	NYSE	TD	Fri, Jun 7, 2013	40.22	40.41	39.86	40.35
4219	NYSE	TD	Thu, Jun 6, 2013	39.84	40.03	39.64	39.88
4218	NYSE	TD	Wed, Jun 5, 2013	40.49	40.55	39.77	40.05
4217	NYSE	TD	Tue, Jun 4, 2013	40.67	40.82	40.37	40.60
4216	NYSE	TD	Mon, Jun 3, 2013	40.71	40.93	40.52	40.83
4215	NYSE	TD	Fri, May 31, 2013	40.73	40.77	40.39	40.43
4214	NYSE	TD	Thu, May 30, 2013	40.53	41.03	40.51	40.93
4213	NYSE	TD	Wed, May 29, 2013	40.26	40.79	40.07	40.58
4212	NYSE	TD	Tue, May 28, 2013	40.38	40.69	40.31	40.44
4211	NYSE	TD	Fri, May 24, 2013	40.42	40.50	40.27	40.45
4210	NYSE	TD	Thu, May 23, 2013	40.22	40.63	40.08	40.60
4209	NYSE	TD	Wed, May 22, 2013	40.92	41.04	40.35	40.55
4208	NYSE	TD	Tue, May 21, 2013	40.47	41.14	40.35	40.92
4207	NYSE	TD	Mon, May 20, 2013	40.31	40.86	40.25	40.82
4206	NYSE	TD	Fri, May 17, 2013	39.92	40.34	39.75	40.24
4205	NYSE	TD	Thu, May 16, 2013	40.37	40.82	40.30	40.43
4204	NYSE	TD	Wed, May 15, 2013	40.58	40.68	40.07	40.41
4203	NYSE	TD	Tue, May 14, 2013	40.70	40.92	40.55	40.63
4202	NYSE	TD	Mon, May 13, 2013	41.28	41.31	40.79	41.03
4201	NYSE	TD	Fri, May 10, 2013	40.99	41.25	40.92	41.19
4200	NYSE	TD	Thu, May 9, 2013	41.60	41.66	41.04	41.13
4199	NYSE	TD	Wed, May 8, 2013	41.38	41.77	41.30	41.58
4198	NYSE	TD	Tue, May 7, 2013	41.24	41.49	41.21	41.33
4197	NYSE	TD	Mon, May 6, 2013	41.13	41.39	41.02	41.15
4196	NYSE	TD	Fri, May 3, 2013	41.21	41.36	41.04	41.06
4195	NYSE	TD	Thu, May 2, 2013	40.71	41.16	40.61	41.10
4194	NYSE	TD	Wed, May 1, 2013	40.96	41.06	40.49	40.73
4193	NYSE	TD	Tue, Apr 30, 2013	40.53	41.08	40.18	40.95
4192	NYSE	TD	Mon, Apr 29, 2013	40.07	40.64	39.98	40.54
4191	NYSE	TD	Fri, Apr 26, 2013	39.77	40.00	39.64	39.89
4190	NYSE	TD	Thu, Apr 25, 2013	39.94	40.00	39.62	39.86
4189	NYSE	TD	Wed, Apr 24, 2013	39.43	39.75	39.20	39.73
4188	NYSE	TD	Tue, Apr 23, 2013	39.42	39.60	39.21	39.39
4187	NYSE	TD	Mon, Apr 22, 2013	39.29	39.51	39.05	39.25
4186	NYSE	TD	Fri, Apr 19, 2013	39.02	39.25	38.91	39.23
4185	NYSE	TD	Thu, Apr 18, 2013	39.53	39.53	38.76	39.01
4184	NYSE	TD	Wed, Apr 17, 2013	39.47	39.58	38.92	39.35
4183	NYSE	TD	Tue, Apr 16, 2013	39.42	39.84	39.22	39.81
4182	NYSE	TD	Mon, Apr 15, 2013	39.94	39.94	39.05	39.07
4181	NYSE	TD	Fri, Apr 12, 2013	40.39	40.40	40.01	40.18
4180	NYSE	TD	Thu, Apr 11, 2013	40.60	40.72	40.40	40.52
4179	NYSE	TD	Wed, Apr 10, 2013	40.12	40.58	40.05	40.44
4178	NYSE	TD	Tue, Apr 9, 2013	39.89	40.34	39.64	39.92
4177	NYSE	TD	Mon, Apr 8, 2013	39.78	39.88	39.33	39.70
4176	NYSE	TD	Fri, Apr 5, 2013	39.82	39.93	39.14	39.80
4175	NYSE	TD	Thu, Apr 4, 2013	41.05	41.21	40.35	40.50
4174	NYSE	TD	Wed, Apr 3, 2013	41.62	41.65	40.91	41.12
4173	NYSE	TD	Tue, Apr 2, 2013	41.42	41.60	41.33	41.60
4172	NYSE	TD	Mon, Apr 1, 2013	41.21	41.36	41.11	41.24
4171	NYSE	TD	Thu, Mar 28, 2013	41.32	41.73	41.11	41.64
4170	NYSE	TD	Wed, Mar 27, 2013	41.46	41.50	41.15	41.30
4169	NYSE	TD	Tue, Mar 26, 2013	41.50	41.55	41.24	41.53
4168	NYSE	TD	Mon, Mar 25, 2013	41.40	41.47	41.03	41.27
4167	NYSE	TD	Fri, Mar 22, 2013	40.86	41.23	40.71	41.05
4166	NYSE	TD	Thu, Mar 21, 2013	41.12	41.13	40.60	40.85
4165	NYSE	TD	Wed, Mar 20, 2013	41.17	41.29	40.88	41.06
4164	NYSE	TD	Tue, Mar 19, 2013	41.24	41.41	40.99	41.13
4163	NYSE	TD	Mon, Mar 18, 2013	41.35	41.61	41.22	41.28
4162	NYSE	TD	Fri, Mar 15, 2013	41.49	41.72	41.30	41.71
4161	NYSE	TD	Thu, Mar 14, 2013	41.17	41.52	40.85	41.44
4160	NYSE	TD	Wed, Mar 13, 2013	41.37	41.45	40.86	41.02
4159	NYSE	TD	Tue, Mar 12, 2013	41.55	41.61	41.23	41.37
4158	NYSE	TD	Mon, Mar 11, 2013	41.32	41.61	41.32	41.57
4157	NYSE	TD	Fri, Mar 8, 2013	41.83	41.86	41.20	41.41
4156	NYSE	TD	Thu, Mar 7, 2013	41.50	41.58	41.40	41.50
4155	NYSE	TD	Wed, Mar 6, 2013	41.75	41.86	41.24	41.33
4154	NYSE	TD	Tue, Mar 5, 2013	41.63	41.75	41.50	41.56
4153	NYSE	TD	Mon, Mar 4, 2013	41.26	41.59	41.22	41.38
4152	NYSE	TD	Fri, Mar 1, 2013	41.18	41.61	40.97	41.39
4151	NYSE	TD	Thu, Feb 28, 2013	41.03	41.37	40.72	41.15
4150	NYSE	TD	Wed, Feb 27, 2013	40.94	41.19	40.73	41.17
4149	NYSE	TD	Tue, Feb 26, 2013	41.03	41.17	40.85	41.00
4148	NYSE	TD	Mon, Feb 25, 2013	41.31	42.03	40.91	40.93
4147	NYSE	TD	Fri, Feb 22, 2013	41.13	41.38	41.03	41.32
4146	NYSE	TD	Thu, Feb 21, 2013	41.25	41.48	41.00	41.27
4145	NYSE	TD	Wed, Feb 20, 2013	41.33	41.57	41.24	41.36
4144	NYSE	TD	Tue, Feb 19, 2013	40.99	41.45	40.96	41.45
4143	NYSE	TD	Fri, Feb 15, 2013	41.33	41.43	41.04	41.16
4142	NYSE	TD	Thu, Feb 14, 2013	41.61	41.66	41.39	41.55
4141	NYSE	TD	Wed, Feb 13, 2013	41.59	41.62	41.43	41.60
4140	NYSE	TD	Tue, Feb 12, 2013	41.41	41.72	41.31	41.50
4139	NYSE	TD	Mon, Feb 11, 2013	41.47	41.61	41.36	41.44
4138	NYSE	TD	Fri, Feb 8, 2013	41.42	41.71	41.38	41.59
4137	NYSE	TD	Thu, Feb 7, 2013	41.63	41.76	41.38	41.53
4136	NYSE	TD	Wed, Feb 6, 2013	41.49	41.75	41.39	41.69
4135	NYSE	TD	Tue, Feb 5, 2013	41.53	41.69	41.40	41.60
4134	NYSE	TD	Mon, Feb 4, 2013	41.71	41.75	41.38	41.54
4133	NYSE	TD	Fri, Feb 1, 2013	41.83	41.90	41.66	41.90
4132	NYSE	TD	Thu, Jan 31, 2013	41.59	41.91	41.44	41.77
4131	NYSE	TD	Wed, Jan 30, 2013	41.66	41.69	41.44	41.62
4130	NYSE	TD	Tue, Jan 29, 2013	41.64	41.84	41.56	41.71
4129	NYSE	TD	Mon, Jan 28, 2013	41.61	41.84	41.44	41.62
4128	NYSE	TD	Fri, Jan 25, 2013	41.65	41.68	41.31	41.52
4127	NYSE	TD	Thu, Jan 24, 2013	41.56	41.76	41.49	41.71
4126	NYSE	TD	Wed, Jan 23, 2013	42.01	42.11	41.48	41.63
4125	NYSE	TD	Tue, Jan 22, 2013	42.02	42.06	41.80	42.06
4124	NYSE	TD	Fri, Jan 18, 2013	41.86	41.93	41.72	41.87
4123	NYSE	TD	Thu, Jan 17, 2013	41.64	42.12	41.61	41.94
4122	NYSE	TD	Wed, Jan 16, 2013	41.47	41.60	41.38	41.53
4121	NYSE	TD	Tue, Jan 15, 2013	41.41	41.69	41.36	41.68
4120	NYSE	TD	Mon, Jan 14, 2013	41.57	41.62	41.30	41.61
4119	NYSE	TD	Fri, Jan 11, 2013	41.85	41.85	41.37	41.56
4118	NYSE	TD	Thu, Jan 10, 2013	41.88	41.92	41.63	41.67
4117	NYSE	TD	Wed, Jan 9, 2013	41.81	42.01	41.56	41.69
4116	NYSE	TD	Tue, Jan 8, 2013	41.84	41.94	41.46	41.88
4115	NYSE	TD	Mon, Jan 7, 2013	41.93	41.94	41.56	41.87
4114	NYSE	TD	Fri, Jan 4, 2013	41.84	42.04	41.80	41.96
4113	NYSE	TD	Thu, Jan 3, 2013	42.23	42.25	41.63	41.73
4112	NYSE	TD	Wed, Jan 2, 2013	42.71	42.75	41.93	42.20
4111	NYSE	TD	Mon, Dec 31, 2012	41.70	42.24	41.69	42.17
4110	NYSE	TD	Fri, Dec 28, 2012	41.75	41.88	41.68	41.75
4109	NYSE	TD	Thu, Dec 27, 2012	42.04	42.22	41.55	41.88
4108	NYSE	TD	Wed, Dec 26, 2012	42.29	42.34	41.89	42.02
4107	NYSE	TD	Mon, Dec 24, 2012	42.20	42.47	42.08	42.26
4106	NYSE	TD	Fri, Dec 21, 2012	41.93	42.20	41.60	42.15
4105	NYSE	TD	Thu, Dec 20, 2012	42.04	42.18	41.82	42.11
4104	NYSE	TD	Wed, Dec 19, 2012	41.73	42.16	41.64	42.01
4103	NYSE	TD	Tue, Dec 18, 2012	41.32	41.73	41.23	41.69
4102	NYSE	TD	Mon, Dec 17, 2012	41.12	41.34	41.05	41.26
4101	NYSE	TD	Fri, Dec 14, 2012	41.14	41.23	40.99	41.04
4100	NYSE	TD	Thu, Dec 13, 2012	41.25	41.27	40.99	41.15
4099	NYSE	TD	Wed, Dec 12, 2012	40.83	41.39	40.83	41.15
4098	NYSE	TD	Tue, Dec 11, 2012	40.76	40.96	40.66	40.83
4097	NYSE	TD	Mon, Dec 10, 2012	40.78	40.80	40.46	40.65
4096	NYSE	TD	Fri, Dec 7, 2012	41.02	41.09	40.31	40.55
4095	NYSE	TD	Thu, Dec 6, 2012	41.50	41.51	40.69	40.94
4094	NYSE	TD	Wed, Dec 5, 2012	41.71	41.91	41.56	41.61
4093	NYSE	TD	Tue, Dec 4, 2012	41.69	41.82	41.46	41.59
4092	NYSE	TD	Mon, Dec 3, 2012	41.77	41.80	41.55	41.67
4091	NYSE	TD	Fri, Nov 30, 2012	41.59	41.76	41.44	41.54
4090	NYSE	TD	Thu, Nov 29, 2012	41.20	41.75	41.16	41.59
4089	NYSE	TD	Wed, Nov 28, 2012	40.71	41.16	40.65	41.08
4088	NYSE	TD	Tue, Nov 27, 2012	41.23	41.36	40.85	40.94
4087	NYSE	TD	Mon, Nov 26, 2012	41.00	41.14	40.81	41.11
4086	NYSE	TD	Fri, Nov 23, 2012	40.72	41.13	40.64	41.10
4085	NYSE	TD	Wed, Nov 21, 2012	40.24	40.57	40.19	40.50
4084	NYSE	TD	Tue, Nov 20, 2012	39.92	40.23	39.79	40.18
4083	NYSE	TD	Mon, Nov 19, 2012	39.90	39.97	39.71	39.92
4082	NYSE	TD	Fri, Nov 16, 2012	39.47	39.48	38.98	39.42
4081	NYSE	TD	Thu, Nov 15, 2012	39.40	39.63	38.95	39.36
4080	NYSE	TD	Wed, Nov 14, 2012	40.19	40.19	39.38	39.45
4079	NYSE	TD	Tue, Nov 13, 2012	40.04	40.29	39.98	40.12
4078	NYSE	TD	Mon, Nov 12, 2012	40.20	40.41	40.11	40.36
4077	NYSE	TD	Fri, Nov 9, 2012	40.02	40.15	39.87	39.98
4076	NYSE	TD	Thu, Nov 8, 2012	40.60	40.74	40.12	40.13
4075	NYSE	TD	Wed, Nov 7, 2012	41.03	41.08	40.60	40.66
4074	NYSE	TD	Tue, Nov 6, 2012	41.25	41.42	41.17	41.26
4073	NYSE	TD	Mon, Nov 5, 2012	41.28	41.41	41.06	41.17
4072	NYSE	TD	Fri, Nov 2, 2012	41.20	41.39	41.04	41.30
4071	NYSE	TD	Thu, Nov 1, 2012	40.70	41.22	40.65	41.00
4070	NYSE	TD	Wed, Oct 31, 2012	40.66	40.88	40.50	40.67
4069	NYSE	TD	Fri, Oct 26, 2012	40.84	40.95	40.58	40.66
4068	NYSE	TD	Thu, Oct 25, 2012	41.22	41.32	40.75	40.91
4067	NYSE	TD	Wed, Oct 24, 2012	41.48	41.55	40.87	40.96
4066	NYSE	TD	Tue, Oct 23, 2012	41.52	41.54	41.07	41.31
4065	NYSE	TD	Mon, Oct 22, 2012	41.60	41.79	41.33	41.77
4064	NYSE	TD	Fri, Oct 19, 2012	41.93	41.95	41.42	41.69
4063	NYSE	TD	Thu, Oct 18, 2012	42.09	42.30	42.03	42.14
4062	NYSE	TD	Wed, Oct 17, 2012	41.93	42.21	41.78	42.17
4061	NYSE	TD	Tue, Oct 16, 2012	41.53	41.81	41.50	41.69
4060	NYSE	TD	Mon, Oct 15, 2012	41.47	41.79	41.29	41.55
4059	NYSE	TD	Fri, Oct 12, 2012	41.32	41.40	41.17	41.28
4058	NYSE	TD	Thu, Oct 11, 2012	41.55	41.63	41.20	41.39
4057	NYSE	TD	Wed, Oct 10, 2012	41.69	41.74	41.13	41.36
4056	NYSE	TD	Tue, Oct 9, 2012	41.88	41.98	41.55	41.68
4055	NYSE	TD	Mon, Oct 8, 2012	41.81	41.82	41.62	41.75
4054	NYSE	TD	Fri, Oct 5, 2012	42.12	42.24	41.80	41.93
4053	NYSE	TD	Thu, Oct 4, 2012	41.48	41.86	41.48	41.75
4052	NYSE	TD	Wed, Oct 3, 2012	41.40	41.50	41.17	41.26
4051	NYSE	TD	Tue, Oct 2, 2012	41.78	41.83	41.31	41.46
4050	NYSE	TD	Mon, Oct 1, 2012	41.53	41.92	41.53	41.61
4049	NYSE	TD	Fri, Sep 28, 2012	41.90	41.90	41.42	41.67
4048	NYSE	TD	Thu, Sep 27, 2012	41.68	42.15	41.60	42.00
4047	NYSE	TD	Wed, Sep 26, 2012	41.73	41.97	41.43	41.58
4046	NYSE	TD	Tue, Sep 25, 2012	42.02	42.48	41.78	41.83
4045	NYSE	TD	Mon, Sep 24, 2012	41.72	42.07	41.58	41.94
4044	NYSE	TD	Fri, Sep 21, 2012	42.08	42.15	41.90	41.98
4043	NYSE	TD	Thu, Sep 20, 2012	41.57	42.00	41.49	41.98
4042	NYSE	TD	Wed, Sep 19, 2012	41.92	42.13	41.89	41.92
4041	NYSE	TD	Tue, Sep 18, 2012	41.86	41.94	41.69	41.85
4040	NYSE	TD	Mon, Sep 17, 2012	42.08	42.22	41.77	41.87
4039	NYSE	TD	Fri, Sep 14, 2012	42.23	42.44	42.00	42.13
4038	NYSE	TD	Thu, Sep 13, 2012	41.72	42.16	41.43	42.06
4037	NYSE	TD	Wed, Sep 12, 2012	41.96	42.15	41.58	41.63
4036	NYSE	TD	Tue, Sep 11, 2012	42.28	42.36	41.83	41.93
4035	NYSE	TD	Mon, Sep 10, 2012	41.90	42.24	41.85	42.06
4034	NYSE	TD	Fri, Sep 7, 2012	41.80	41.94	41.65	41.85
4033	NYSE	TD	Thu, Sep 6, 2012	41.31	41.68	41.25	41.56
4032	NYSE	TD	Wed, Sep 5, 2012	40.54	41.09	40.03	40.92
4031	NYSE	TD	Tue, Sep 4, 2012	40.93	40.98	40.46	40.71
4030	NYSE	TD	Fri, Aug 31, 2012	40.88	41.33	40.73	40.94
4029	NYSE	TD	Thu, Aug 30, 2012	41.24	41.24	40.40	40.65
4028	NYSE	TD	Wed, Aug 29, 2012	41.23	41.32	41.01	41.19
4027	NYSE	TD	Tue, Aug 28, 2012	41.11	41.53	41.01	41.06
4026	NYSE	TD	Mon, Aug 27, 2012	40.90	40.96	40.78	40.81
4025	NYSE	TD	Fri, Aug 24, 2012	40.45	40.96	40.40	40.73
4024	NYSE	TD	Thu, Aug 23, 2012	40.65	40.71	40.28	40.49
4023	NYSE	TD	Wed, Aug 22, 2012	40.73	40.83	40.49	40.77
4022	NYSE	TD	Tue, Aug 21, 2012	41.10	41.26	40.77	40.88
4021	NYSE	TD	Mon, Aug 20, 2012	41.00	41.20	40.80	40.88
4020	NYSE	TD	Fri, Aug 17, 2012	40.79	41.17	40.75	41.06
4019	NYSE	TD	Thu, Aug 16, 2012	40.48	40.88	40.33	40.80
4018	NYSE	TD	Wed, Aug 15, 2012	40.06	40.55	39.94	40.34
4017	NYSE	TD	Tue, Aug 14, 2012	40.02	40.14	39.86	39.99
4016	NYSE	TD	Mon, Aug 13, 2012	39.95	40.03	39.63	39.87
4015	NYSE	TD	Fri, Aug 10, 2012	39.73	40.12	39.58	40.04
4014	NYSE	TD	Thu, Aug 9, 2012	39.78	39.96	39.67	39.85
4013	NYSE	TD	Wed, Aug 8, 2012	39.95	40.03	39.58	39.77
4012	NYSE	TD	Tue, Aug 7, 2012	39.89	40.00	39.77	39.89
4011	NYSE	TD	Mon, Aug 6, 2012	39.47	39.73	39.38	39.38
4010	NYSE	TD	Fri, Aug 3, 2012	39.43	39.61	39.38	39.40
4009	NYSE	TD	Thu, Aug 2, 2012	38.89	39.20	38.62	38.72
4008	NYSE	TD	Wed, Aug 1, 2012	39.51	39.62	39.10	39.18
4007	NYSE	TD	Tue, Jul 31, 2012	39.36	39.66	39.22	39.29
4006	NYSE	TD	Mon, Jul 30, 2012	39.48	39.61	39.25	39.42
4005	NYSE	TD	Fri, Jul 27, 2012	39.00	39.88	38.93	39.57
4004	NYSE	TD	Thu, Jul 26, 2012	38.91	39.08	38.43	38.77
4003	NYSE	TD	Wed, Jul 25, 2012	38.66	38.66	38.17	38.44
4002	NYSE	TD	Tue, Jul 24, 2012	38.88	38.94	38.15	38.39
4001	NYSE	TD	Mon, Jul 23, 2012	38.76	38.95	38.49	38.89
4000	NYSE	TD	Fri, Jul 20, 2012	39.64	39.81	39.40	39.52
3999	NYSE	TD	Thu, Jul 19, 2012	39.89	40.22	39.81	39.93
3998	NYSE	TD	Wed, Jul 18, 2012	39.54	39.88	39.40	39.75
3997	NYSE	TD	Tue, Jul 17, 2012	39.48	39.62	39.25	39.48
3996	NYSE	TD	Mon, Jul 16, 2012	39.28	39.43	39.09	39.33
3995	NYSE	TD	Fri, Jul 13, 2012	38.98	39.44	38.98	39.36
3994	NYSE	TD	Thu, Jul 12, 2012	38.89	39.03	38.56	38.92
3993	NYSE	TD	Wed, Jul 11, 2012	38.95	39.35	38.85	39.15
3992	NYSE	TD	Tue, Jul 10, 2012	39.04	39.44	38.62	38.88
3991	NYSE	TD	Mon, Jul 9, 2012	38.84	39.11	38.54	39.01
3990	NYSE	TD	Fri, Jul 6, 2012	39.12	39.26	38.66	39.01
3989	NYSE	TD	Thu, Jul 5, 2012	39.48	39.60	39.22	39.42
3988	NYSE	TD	Tue, Jul 3, 2012	39.07	39.74	39.03	39.61
3987	NYSE	TD	Mon, Jul 2, 2012	38.91	39.14	38.77	39.09
3986	NYSE	TD	Fri, Jun 29, 2012	39.35	39.41	38.91	39.12
3985	NYSE	TD	Thu, Jun 28, 2012	38.21	38.32	37.64	38.28
3984	NYSE	TD	Wed, Jun 27, 2012	38.27	38.62	38.10	38.56
3983	NYSE	TD	Tue, Jun 26, 2012	37.98	38.30	37.55	38.20
3982	NYSE	TD	Mon, Jun 25, 2012	38.01	38.09	37.75	37.87
3981	NYSE	TD	Fri, Jun 22, 2012	38.35	38.62	38.21	38.46
3980	NYSE	TD	Thu, Jun 21, 2012	39.49	39.65	38.01	38.04
3979	NYSE	TD	Wed, Jun 20, 2012	39.49	39.67	39.04	39.54
3978	NYSE	TD	Tue, Jun 19, 2012	38.68	39.36	38.61	39.33
3977	NYSE	TD	Mon, Jun 18, 2012	38.42	38.78	38.19	38.35
3976	NYSE	TD	Fri, Jun 15, 2012	38.51	38.84	38.33	38.65
3975	NYSE	TD	Thu, Jun 14, 2012	38.53	38.64	38.14	38.42
3974	NYSE	TD	Wed, Jun 13, 2012	37.88	38.70	37.76	38.35
3973	NYSE	TD	Tue, Jun 12, 2012	37.81	38.20	37.52	38.02
3972	NYSE	TD	Mon, Jun 11, 2012	38.36	38.46	37.59	37.61
3971	NYSE	TD	Fri, Jun 8, 2012	38.03	38.29	37.69	37.99
3970	NYSE	TD	Thu, Jun 7, 2012	38.66	38.71	38.32	38.44
3969	NYSE	TD	Wed, Jun 6, 2012	37.69	38.16	37.67	38.15
3968	NYSE	TD	Tue, Jun 5, 2012	36.75	37.59	36.74	37.40
3967	NYSE	TD	Mon, Jun 4, 2012	37.07	37.17	36.32	36.77
3966	NYSE	TD	Fri, Jun 1, 2012	37.50	37.81	36.82	36.93
3965	NYSE	TD	Thu, May 31, 2012	37.92	38.47	37.57	38.19
3964	NYSE	TD	Wed, May 30, 2012	38.13	38.14	37.76	37.87
3963	NYSE	TD	Tue, May 29, 2012	38.29	38.62	38.15	38.53
3962	NYSE	TD	Fri, May 25, 2012	38.33	38.50	37.83	37.95
3961	NYSE	TD	Thu, May 24, 2012	38.78	38.96	37.85	38.44
3960	NYSE	TD	Wed, May 23, 2012	37.93	38.44	37.19	38.38
3959	NYSE	TD	Tue, May 22, 2012	38.30	38.69	37.88	38.10
3958	NYSE	TD	Mon, May 21, 2012	37.74	38.29	37.60	38.27
3957	NYSE	TD	Fri, May 18, 2012	38.34	38.45	37.54	37.69
3956	NYSE	TD	Thu, May 17, 2012	38.84	38.92	38.04	38.06
3955	NYSE	TD	Wed, May 16, 2012	39.28	39.52	38.80	39.00
3954	NYSE	TD	Tue, May 15, 2012	39.84	39.84	39.20	39.28
3953	NYSE	TD	Mon, May 14, 2012	39.69	39.96	39.50	39.84
3952	NYSE	TD	Fri, May 11, 2012	39.93	40.67	39.83	40.18
3951	NYSE	TD	Thu, May 10, 2012	39.98	40.43	39.95	40.06
3950	NYSE	TD	Wed, May 9, 2012	39.72	40.07	39.27	39.76
3949	NYSE	TD	Tue, May 8, 2012	40.82	41.01	39.91	40.26
3948	NYSE	TD	Mon, May 7, 2012	40.49	41.16	40.49	41.10
3947	NYSE	TD	Fri, May 4, 2012	41.10	41.14	40.19	40.76
3946	NYSE	TD	Thu, May 3, 2012	41.93	42.15	41.17	41.34
3945	NYSE	TD	Wed, May 2, 2012	41.77	41.98	41.42	41.86
3944	NYSE	TD	Tue, May 1, 2012	42.29	42.52	41.49	42.09
3943	NYSE	TD	Mon, Apr 30, 2012	42.05	42.27	41.59	42.23
3942	NYSE	TD	Fri, Apr 27, 2012	41.87	42.37	41.76	42.29
3941	NYSE	TD	Thu, Apr 26, 2012	41.93	42.01	41.47	41.70
3940	NYSE	TD	Wed, Apr 25, 2012	42.05	42.16	41.79	42.00
3939	NYSE	TD	Tue, Apr 24, 2012	41.84	42.08	41.52	41.74
3938	NYSE	TD	Mon, Apr 23, 2012	41.81	41.87	41.32	41.77
3937	NYSE	TD	Fri, Apr 20, 2012	42.45	42.55	42.26	42.30
3936	NYSE	TD	Thu, Apr 19, 2012	42.25	42.54	41.99	42.15
3935	NYSE	TD	Wed, Apr 18, 2012	42.05	42.60	42.03	42.29
3934	NYSE	TD	Tue, Apr 17, 2012	41.93	42.41	41.72	42.18
3933	NYSE	TD	Mon, Apr 16, 2012	41.23	41.46	41.04	41.32
3932	NYSE	TD	Fri, Apr 13, 2012	41.91	41.97	41.00	41.04
3931	NYSE	TD	Thu, Apr 12, 2012	41.50	42.20	41.43	41.97
3930	NYSE	TD	Wed, Apr 11, 2012	41.41	41.56	41.15	41.27
3929	NYSE	TD	Tue, Apr 10, 2012	41.66	41.75	40.83	41.24
3928	NYSE	TD	Mon, Apr 9, 2012	41.38	42.05	41.26	41.78
3927	NYSE	TD	Thu, Apr 5, 2012	41.97	42.00	41.55	41.91
3926	NYSE	TD	Wed, Apr 4, 2012	41.86	42.20	41.61	42.00
3925	NYSE	TD	Tue, Apr 3, 2012	42.49	42.59	42.05	42.29
3924	NYSE	TD	Mon, Apr 2, 2012	42.23	42.87	41.81	42.65
3923	NYSE	TD	Fri, Mar 30, 2012	42.49	42.71	42.36	42.48
3922	NYSE	TD	Thu, Mar 29, 2012	42.36	42.40	41.68	42.32
3921	NYSE	TD	Wed, Mar 28, 2012	42.64	42.86	42.25	42.59
3920	NYSE	TD	Tue, Mar 27, 2012	43.08	43.28	42.65	42.69
3919	NYSE	TD	Mon, Mar 26, 2012	42.74	43.11	42.68	43.06
3918	NYSE	TD	Fri, Mar 23, 2012	41.85	42.44	41.74	42.40
3917	NYSE	TD	Thu, Mar 22, 2012	41.83	42.23	41.57	42.00
3916	NYSE	TD	Wed, Mar 21, 2012	41.91	42.27	41.65	42.13
3915	NYSE	TD	Tue, Mar 20, 2012	41.94	42.07	41.50	41.98
3914	NYSE	TD	Mon, Mar 19, 2012	42.07	42.51	42.00	42.30
3913	NYSE	TD	Fri, Mar 16, 2012	42.14	42.38	41.99	42.15
3912	NYSE	TD	Thu, Mar 15, 2012	41.62	42.25	41.42	42.04
3911	NYSE	TD	Wed, Mar 14, 2012	42.12	42.48	41.46	41.64
3910	NYSE	TD	Tue, Mar 13, 2012	41.53	42.14	41.41	42.09
3909	NYSE	TD	Mon, Mar 12, 2012	41.42	41.63	41.21	41.48
3908	NYSE	TD	Fri, Mar 9, 2012	41.41	41.65	41.25	41.41
3907	NYSE	TD	Thu, Mar 8, 2012	40.57	41.39	40.54	41.22
3906	NYSE	TD	Wed, Mar 7, 2012	40.09	40.32	39.73	40.17
3905	NYSE	TD	Tue, Mar 6, 2012	40.64	40.81	40.09	40.25
3904	NYSE	TD	Mon, Mar 5, 2012	41.12	41.27	40.81	41.22
3903	NYSE	TD	Fri, Mar 2, 2012	41.56	41.65	41.31	41.34
3902	NYSE	TD	Thu, Mar 1, 2012	41.32	41.80	41.29	41.58
3901	NYSE	TD	Wed, Feb 29, 2012	40.72	41.11	40.63	40.76
3900	NYSE	TD	Tue, Feb 28, 2012	40.20	40.54	40.02	40.41
3899	NYSE	TD	Mon, Feb 27, 2012	39.51	40.19	39.20	40.04
3898	NYSE	TD	Fri, Feb 24, 2012	39.67	39.92	39.58	39.63
3897	NYSE	TD	Thu, Feb 23, 2012	39.51	39.75	39.42	39.59
3896	NYSE	TD	Wed, Feb 22, 2012	39.59	39.64	39.31	39.57
3895	NYSE	TD	Tue, Feb 21, 2012	39.66	40.21	39.50	39.71
3894	NYSE	TD	Fri, Feb 17, 2012	39.35	39.45	39.11	39.44
3893	NYSE	TD	Thu, Feb 16, 2012	38.95	39.29	38.90	39.25
3892	NYSE	TD	Wed, Feb 15, 2012	39.42	39.43	38.89	39.03
3891	NYSE	TD	Tue, Feb 14, 2012	39.22	39.29	38.87	39.17
3890	NYSE	TD	Mon, Feb 13, 2012	39.60	39.74	39.25	39.34
3889	NYSE	TD	Fri, Feb 10, 2012	39.31	39.45	39.10	39.26
3888	NYSE	TD	Thu, Feb 9, 2012	39.71	39.88	39.55	39.65
3887	NYSE	TD	Wed, Feb 8, 2012	39.74	39.96	39.30	39.71
3886	NYSE	TD	Tue, Feb 7, 2012	39.66	39.85	39.26	39.63
3885	NYSE	TD	Mon, Feb 6, 2012	39.42	39.82	39.36	39.65
3884	NYSE	TD	Fri, Feb 3, 2012	39.23	39.72	39.23	39.66
3883	NYSE	TD	Thu, Feb 2, 2012	38.96	39.09	38.62	38.90
3882	NYSE	TD	Wed, Feb 1, 2012	39.07	39.37	38.95	39.01
3881	NYSE	TD	Tue, Jan 31, 2012	38.98	39.12	38.31	38.56
3880	NYSE	TD	Mon, Jan 30, 2012	38.16	38.75	38.05	38.62
3879	NYSE	TD	Fri, Jan 27, 2012	38.74	39.03	38.37	38.60
3878	NYSE	TD	Thu, Jan 26, 2012	39.58	39.65	38.66	38.88
3877	NYSE	TD	Wed, Jan 25, 2012	39.18	39.23	38.63	39.18
3876	NYSE	TD	Tue, Jan 24, 2012	39.27	39.53	39.00	39.21
3875	NYSE	TD	Mon, Jan 23, 2012	39.39	39.99	39.27	39.78
3874	NYSE	TD	Fri, Jan 20, 2012	38.55	39.13	38.55	39.07
3873	NYSE	TD	Thu, Jan 19, 2012	38.57	38.91	38.50	38.73
3872	NYSE	TD	Wed, Jan 18, 2012	38.04	38.29	37.99	38.21
3871	NYSE	TD	Tue, Jan 17, 2012	38.40	38.46	38.06	38.23
3870	NYSE	TD	Fri, Jan 13, 2012	37.88	37.99	37.55	37.99
3869	NYSE	TD	Thu, Jan 12, 2012	37.90	38.30	37.65	38.20
3868	NYSE	TD	Wed, Jan 11, 2012	37.80	37.86	37.58	37.77
3867	NYSE	TD	Tue, Jan 10, 2012	37.85	38.15	37.77	37.79
3866	NYSE	TD	Mon, Jan 9, 2012	37.28	37.55	37.01	37.51
3865	NYSE	TD	Fri, Jan 6, 2012	37.46	37.56	37.04	37.23
3864	NYSE	TD	Thu, Jan 5, 2012	37.59	37.71	37.13	37.59
3863	NYSE	TD	Wed, Jan 4, 2012	37.65	37.89	37.50	37.79
3862	NYSE	TD	Tue, Jan 3, 2012	37.71	38.08	37.52	37.81
3861	NYSE	TD	Fri, Dec 30, 2011	36.85	37.57	36.85	37.41
3860	NYSE	TD	Thu, Dec 29, 2011	36.50	36.87	36.50	36.80
3859	NYSE	TD	Wed, Dec 28, 2011	36.87	36.94	36.31	36.46
3858	NYSE	TD	Tue, Dec 27, 2011	36.84	36.84	36.55	36.55
3857	NYSE	TD	Fri, Dec 23, 2011	36.67	37.01	36.61	36.80
3856	NYSE	TD	Thu, Dec 22, 2011	35.89	36.63	35.88	36.59
3855	NYSE	TD	Wed, Dec 21, 2011	35.83	36.02	35.54	35.76
3854	NYSE	TD	Tue, Dec 20, 2011	35.78	36.10	35.73	35.80
3853	NYSE	TD	Mon, Dec 19, 2011	35.16	35.35	34.97	35.28
3852	NYSE	TD	Fri, Dec 16, 2011	34.77	35.11	34.67	35.01
3851	NYSE	TD	Thu, Dec 15, 2011	35.22	35.24	34.63	34.72
3850	NYSE	TD	Wed, Dec 14, 2011	34.99	35.21	34.69	34.79
3849	NYSE	TD	Tue, Dec 13, 2011	35.90	36.17	35.04	35.32
3848	NYSE	TD	Mon, Dec 12, 2011	35.58	35.83	35.39	35.81
3847	NYSE	TD	Fri, Dec 9, 2011	35.59	36.21	35.52	36.04
3846	NYSE	TD	Thu, Dec 8, 2011	36.39	36.51	35.45	35.57
3845	NYSE	TD	Wed, Dec 7, 2011	35.95	36.72	35.66	36.51
3844	NYSE	TD	Tue, Dec 6, 2011	36.13	36.39	35.89	36.08
3843	NYSE	TD	Mon, Dec 5, 2011	36.26	36.62	35.90	36.13
3842	NYSE	TD	Fri, Dec 2, 2011	35.79	36.27	35.52	35.73
3841	NYSE	TD	Thu, Dec 1, 2011	36.25	36.26	35.13	35.44
3840	NYSE	TD	Wed, Nov 30, 2011	34.87	35.98	34.83	35.46
3839	NYSE	TD	Tue, Nov 29, 2011	33.46	33.99	33.22	33.78
3838	NYSE	TD	Mon, Nov 28, 2011	33.63	34.00	33.14	33.35
3837	NYSE	TD	Fri, Nov 25, 2011	32.78	33.01	32.60	32.65
3836	NYSE	TD	Wed, Nov 23, 2011	33.70	33.70	32.78	33.02
3835	NYSE	TD	Tue, Nov 22, 2011	33.96	34.25	33.75	34.04
3834	NYSE	TD	Mon, Nov 21, 2011	33.86	34.10	33.30	33.95
3833	NYSE	TD	Fri, Nov 18, 2011	34.68	34.69	34.11	34.39
3832	NYSE	TD	Thu, Nov 17, 2011	35.00	35.09	34.17	34.36
3831	NYSE	TD	Wed, Nov 16, 2011	35.23	35.70	35.01	35.07
3830	NYSE	TD	Tue, Nov 15, 2011	35.22	35.71	35.00	35.44
3829	NYSE	TD	Mon, Nov 14, 2011	35.55	35.91	35.18	35.53
3828	NYSE	TD	Fri, Nov 11, 2011	35.65	36.04	35.58	35.80
3827	NYSE	TD	Thu, Nov 10, 2011	35.76	35.76	34.85	35.32
3826	NYSE	TD	Wed, Nov 9, 2011	35.79	35.93	35.34	35.38
3825	NYSE	TD	Tue, Nov 8, 2011	36.28	36.69	36.17	36.67
3824	NYSE	TD	Mon, Nov 7, 2011	35.81	36.25	35.79	36.22
3823	NYSE	TD	Fri, Nov 4, 2011	36.18	36.32	35.64	35.88
3822	NYSE	TD	Thu, Nov 3, 2011	36.56	36.82	35.95	36.68
3821	NYSE	TD	Wed, Nov 2, 2011	36.25	36.60	35.94	36.26
3820	NYSE	TD	Tue, Nov 1, 2011	36.42	36.42	35.66	35.74
3819	NYSE	TD	Mon, Oct 31, 2011	37.68	38.19	37.40	37.64
3818	NYSE	TD	Fri, Oct 28, 2011	38.30	38.36	37.93	38.24
3817	NYSE	TD	Thu, Oct 27, 2011	38.00	38.78	37.55	38.29
3816	NYSE	TD	Wed, Oct 26, 2011	36.72	36.94	36.07	36.77
3815	NYSE	TD	Tue, Oct 25, 2011	37.06	37.06	36.25	36.32
3814	NYSE	TD	Mon, Oct 24, 2011	37.04	37.47	37.04	37.27
3813	NYSE	TD	Fri, Oct 21, 2011	36.88	37.10	36.67	37.02
3812	NYSE	TD	Thu, Oct 20, 2011	36.13	36.52	35.64	36.38
3811	NYSE	TD	Wed, Oct 19, 2011	36.60	36.87	35.83	36.03
3810	NYSE	TD	Tue, Oct 18, 2011	36.26	36.84	36.02	36.54
3809	NYSE	TD	Mon, Oct 17, 2011	36.95	37.11	36.20	36.25
3808	NYSE	TD	Fri, Oct 14, 2011	37.02	37.08	36.64	37.08
3807	NYSE	TD	Thu, Oct 13, 2011	36.65	36.69	36.11	36.50
3806	NYSE	TD	Wed, Oct 12, 2011	36.66	37.32	36.54	36.94
3805	NYSE	TD	Tue, Oct 11, 2011	36.24	36.24	35.64	36.04
3804	NYSE	TD	Mon, Oct 10, 2011	35.85	36.41	35.80	36.38
3803	NYSE	TD	Fri, Oct 7, 2011	35.78	35.92	35.17	35.21
3802	NYSE	TD	Thu, Oct 6, 2011	34.71	35.56	34.14	35.49
3801	NYSE	TD	Wed, Oct 5, 2011	33.87	35.05	33.32	34.86
3800	NYSE	TD	Tue, Oct 4, 2011	33.45	33.67	32.28	33.61
3799	NYSE	TD	Mon, Oct 3, 2011	34.79	35.06	33.74	33.91
3798	NYSE	TD	Fri, Sep 30, 2011	35.50	36.06	35.44	35.48
3797	NYSE	TD	Thu, Sep 29, 2011	35.99	36.35	35.55	36.17
3796	NYSE	TD	Wed, Sep 28, 2011	36.17	36.42	35.50	35.54
3795	NYSE	TD	Tue, Sep 27, 2011	36.53	36.88	35.96	36.10
3794	NYSE	TD	Mon, Sep 26, 2011	34.89	35.82	33.79	35.68
3793	NYSE	TD	Fri, Sep 23, 2011	34.02	34.68	33.87	34.53
3792	NYSE	TD	Thu, Sep 22, 2011	34.77	34.77	33.57	34.18
3791	NYSE	TD	Wed, Sep 21, 2011	36.71	37.02	35.90	35.93
3790	NYSE	TD	Tue, Sep 20, 2011	37.25	37.61	36.92	36.98
3789	NYSE	TD	Mon, Sep 19, 2011	37.22	37.40	36.52	37.19
3788	NYSE	TD	Fri, Sep 16, 2011	38.37	38.69	37.64	37.75
3787	NYSE	TD	Thu, Sep 15, 2011	37.74	38.22	37.54	38.16
3786	NYSE	TD	Wed, Sep 14, 2011	37.52	37.55	36.79	37.08
3785	NYSE	TD	Tue, Sep 13, 2011	36.84	37.62	36.59	37.44
3784	NYSE	TD	Mon, Sep 12, 2011	36.76	36.84	36.13	36.66
3783	NYSE	TD	Fri, Sep 9, 2011	38.34	38.34	37.22	37.25
3782	NYSE	TD	Thu, Sep 8, 2011	38.69	38.87	38.53	38.62
3781	NYSE	TD	Wed, Sep 7, 2011	39.19	39.53	38.83	39.45
3780	NYSE	TD	Tue, Sep 6, 2011	38.06	38.65	37.69	38.62
3779	NYSE	TD	Fri, Sep 2, 2011	39.18	40.07	38.92	39.18
3778	NYSE	TD	Thu, Sep 1, 2011	40.05	40.98	39.91	40.31
3777	NYSE	TD	Wed, Aug 31, 2011	38.93	39.60	38.86	39.43
3776	NYSE	TD	Tue, Aug 30, 2011	38.25	38.68	37.69	38.55
3775	NYSE	TD	Mon, Aug 29, 2011	38.11	38.42	37.92	38.31
3774	NYSE	TD	Fri, Aug 26, 2011	37.45	37.88	36.77	37.53
3773	NYSE	TD	Thu, Aug 25, 2011	38.57	39.00	37.49	37.80
3772	NYSE	TD	Wed, Aug 24, 2011	37.18	38.11	36.96	37.99
3771	NYSE	TD	Tue, Aug 23, 2011	36.07	37.17	35.64	37.16
3770	NYSE	TD	Mon, Aug 22, 2011	36.94	36.95	35.58	35.73
3769	NYSE	TD	Fri, Aug 19, 2011	36.92	37.20	35.80	35.94
3768	NYSE	TD	Thu, Aug 18, 2011	38.02	38.15	37.12	37.35
3767	NYSE	TD	Wed, Aug 17, 2011	39.03	39.58	38.86	39.05
3766	NYSE	TD	Tue, Aug 16, 2011	38.82	39.14	38.39	38.75
3765	NYSE	TD	Mon, Aug 15, 2011	38.68	39.24	38.66	39.24
3764	NYSE	TD	Fri, Aug 12, 2011	38.87	38.96	38.03	38.27
3763	NYSE	TD	Thu, Aug 11, 2011	37.11	38.61	36.76	38.35
3762	NYSE	TD	Wed, Aug 10, 2011	37.76	37.79	36.28	36.81
3761	NYSE	TD	Tue, Aug 9, 2011	36.55	38.12	35.94	38.09
3760	NYSE	TD	Mon, Aug 8, 2011	35.95	36.97	35.61	35.88
3759	NYSE	TD	Fri, Aug 5, 2011	38.69	38.75	37.13	37.71
3758	NYSE	TD	Thu, Aug 4, 2011	39.41	39.43	38.14	38.42
3757	NYSE	TD	Wed, Aug 3, 2011	39.24	39.88	38.03	39.84
3756	NYSE	TD	Tue, Aug 2, 2011	40.00	40.13	39.25	39.29
3755	NYSE	TD	Mon, Aug 1, 2011	40.63	40.71	39.71	40.12
3754	NYSE	TD	Fri, Jul 29, 2011	40.05	40.23	39.66	39.94
3753	NYSE	TD	Thu, Jul 28, 2011	40.53	40.94	40.29	40.43
3752	NYSE	TD	Wed, Jul 27, 2011	41.59	41.61	40.57	40.60
3751	NYSE	TD	Tue, Jul 26, 2011	42.36	42.39	41.63	41.76
3750	NYSE	TD	Mon, Jul 25, 2011	42.34	42.61	42.00	42.43
3749	NYSE	TD	Fri, Jul 22, 2011	42.53	42.67	41.98	42.53
3748	NYSE	TD	Thu, Jul 21, 2011	42.16	42.80	42.08	42.47
3747	NYSE	TD	Wed, Jul 20, 2011	42.08	42.39	41.80	41.85
3746	NYSE	TD	Tue, Jul 19, 2011	41.27	41.73	41.19	41.71
3745	NYSE	TD	Mon, Jul 18, 2011	41.16	41.39	40.29	40.79
3744	NYSE	TD	Fri, Jul 15, 2011	41.55	41.68	41.18	41.56
3743	NYSE	TD	Thu, Jul 14, 2011	41.91	41.91	41.07	41.29
3742	NYSE	TD	Wed, Jul 13, 2011	41.42	42.17	41.25	41.62
3741	NYSE	TD	Tue, Jul 12, 2011	40.94	41.65	40.89	41.17
3740	NYSE	TD	Mon, Jul 11, 2011	41.34	41.59	40.94	41.18
3739	NYSE	TD	Fri, Jul 8, 2011	41.77	42.10	41.59	41.90
3738	NYSE	TD	Thu, Jul 7, 2011	42.33	42.50	42.06	42.09
3737	NYSE	TD	Wed, Jul 6, 2011	41.98	42.00	41.61	41.86
3736	NYSE	TD	Tue, Jul 5, 2011	42.61	42.80	42.07	42.12
3735	NYSE	TD	Fri, Jul 1, 2011	42.20	42.91	42.20	42.72
3734	NYSE	TD	Thu, Jun 30, 2011	42.11	42.57	41.85	42.45
3733	NYSE	TD	Wed, Jun 29, 2011	41.38	41.78	41.11	41.67
3732	NYSE	TD	Tue, Jun 28, 2011	40.49	41.00	40.39	40.85
3731	NYSE	TD	Mon, Jun 27, 2011	39.71	40.38	39.60	40.30
3730	NYSE	TD	Fri, Jun 24, 2011	40.26	40.27	39.78	39.86
3729	NYSE	TD	Thu, Jun 23, 2011	40.43	40.44	39.70	40.18
3728	NYSE	TD	Wed, Jun 22, 2011	40.95	41.43	40.90	40.91
3727	NYSE	TD	Tue, Jun 21, 2011	40.60	41.38	40.54	41.23
3726	NYSE	TD	Mon, Jun 20, 2011	40.10	40.36	39.80	40.29
3725	NYSE	TD	Fri, Jun 17, 2011	40.42	40.63	39.97	40.02
3724	NYSE	TD	Thu, Jun 16, 2011	39.66	40.29	39.56	40.15
3723	NYSE	TD	Wed, Jun 15, 2011	40.67	40.73	39.71	40.11
3722	NYSE	TD	Tue, Jun 14, 2011	41.06	41.37	40.97	40.98
3721	NYSE	TD	Mon, Jun 13, 2011	40.50	40.79	40.14	40.65
3720	NYSE	TD	Fri, Jun 10, 2011	40.76	40.78	39.80	40.44
3719	NYSE	TD	Thu, Jun 9, 2011	40.72	41.05	40.35	40.92
3718	NYSE	TD	Wed, Jun 8, 2011	40.59	40.96	40.48	40.60
3717	NYSE	TD	Tue, Jun 7, 2011	41.22	41.42	40.66	40.77
3716	NYSE	TD	Mon, Jun 6, 2011	41.66	41.82	40.83	40.91
3715	NYSE	TD	Fri, Jun 3, 2011	40.78	41.77	40.50	41.74
3714	NYSE	TD	Thu, Jun 2, 2011	41.46	41.75	40.97	41.41
3713	NYSE	TD	Wed, Jun 1, 2011	43.02	43.06	41.38	41.46
3712	NYSE	TD	Tue, May 31, 2011	43.29	43.43	42.78	43.07
3711	NYSE	TD	Fri, May 27, 2011	42.98	43.06	42.72	42.76
3710	NYSE	TD	Thu, May 26, 2011	42.37	43.10	42.37	42.89
3709	NYSE	TD	Wed, May 25, 2011	42.75	43.65	42.67	43.39
3708	NYSE	TD	Tue, May 24, 2011	43.21	43.21	42.78	42.91
3707	NYSE	TD	Mon, May 23, 2011	42.84	43.28	42.84	43.13
3706	NYSE	TD	Fri, May 20, 2011	43.11	43.40	42.76	43.26
3705	NYSE	TD	Thu, May 19, 2011	43.19	43.39	42.82	43.34
3704	NYSE	TD	Wed, May 18, 2011	42.89	43.08	42.60	43.03
3703	NYSE	TD	Tue, May 17, 2011	42.11	43.04	42.00	42.85
3702	NYSE	TD	Mon, May 16, 2011	41.89	42.45	41.83	42.19
3701	NYSE	TD	Fri, May 13, 2011	42.32	42.45	41.70	42.14
3700	NYSE	TD	Thu, May 12, 2011	42.48	42.60	41.81	42.44
3699	NYSE	TD	Wed, May 11, 2011	43.12	43.23	42.56	42.78
3698	NYSE	TD	Tue, May 10, 2011	42.86	43.29	42.58	43.12
3697	NYSE	TD	Mon, May 9, 2011	42.48	42.77	42.02	42.66
3696	NYSE	TD	Fri, May 6, 2011	42.71	42.93	41.91	42.35
3695	NYSE	TD	Thu, May 5, 2011	41.93	42.35	41.71	42.13
3694	NYSE	TD	Wed, May 4, 2011	42.91	43.03	42.18	42.45
3693	NYSE	TD	Tue, May 3, 2011	43.58	43.61	42.54	43.07
3692	NYSE	TD	Mon, May 2, 2011	43.34	43.92	43.20	43.42
3691	NYSE	TD	Fri, Apr 29, 2011	42.78	43.33	42.55	43.32
3690	NYSE	TD	Thu, Apr 28, 2011	42.91	43.17	42.70	42.92
3689	NYSE	TD	Wed, Apr 27, 2011	43.61	43.61	42.66	43.19
3688	NYSE	TD	Tue, Apr 26, 2011	43.39	43.54	43.25	43.50
3687	NYSE	TD	Mon, Apr 25, 2011	43.63	43.70	43.13	43.26
3686	NYSE	TD	Thu, Apr 21, 2011	43.49	43.64	43.24	43.56
3685	NYSE	TD	Wed, Apr 20, 2011	42.87	43.32	42.79	43.19
3684	NYSE	TD	Tue, Apr 19, 2011	42.39	42.58	42.29	42.44
3683	NYSE	TD	Mon, Apr 18, 2011	42.23	42.31	41.38	42.18
3682	NYSE	TD	Fri, Apr 15, 2011	42.91	43.28	42.61	42.75
3681	NYSE	TD	Thu, Apr 14, 2011	43.11	43.25	42.77	43.13
3680	NYSE	TD	Wed, Apr 13, 2011	43.33	43.56	42.88	43.29
3679	NYSE	TD	Tue, Apr 12, 2011	43.79	43.94	42.79	42.90
3678	NYSE	TD	Mon, Apr 11, 2011	44.40	44.56	43.85	44.14
3677	NYSE	TD	Fri, Apr 8, 2011	44.46	44.65	44.06	44.33
3676	NYSE	TD	Thu, Apr 7, 2011	44.46	44.73	44.01	44.09
3675	NYSE	TD	Wed, Apr 6, 2011	44.59	44.60	44.03	44.48
3674	NYSE	TD	Tue, Apr 5, 2011	44.55	44.62	44.15	44.20
3673	NYSE	TD	Mon, Apr 4, 2011	44.59	44.90	44.26	44.48
3672	NYSE	TD	Fri, Apr 1, 2011	44.35	44.69	44.22	44.62
3671	NYSE	TD	Thu, Mar 31, 2011	44.54	44.72	44.26	44.30
3670	NYSE	TD	Wed, Mar 30, 2011	43.87	44.63	43.84	44.47
3669	NYSE	TD	Tue, Mar 29, 2011	43.09	43.56	43.02	43.53
3668	NYSE	TD	Mon, Mar 28, 2011	43.26	43.53	43.01	43.04
3667	NYSE	TD	Fri, Mar 25, 2011	43.75	43.88	43.02	43.05
3666	NYSE	TD	Thu, Mar 24, 2011	43.66	44.09	43.36	43.70
3665	NYSE	TD	Wed, Mar 23, 2011	43.14	43.62	43.09	43.46
3664	NYSE	TD	Tue, Mar 22, 2011	42.96	43.36	42.89	43.17
3663	NYSE	TD	Mon, Mar 21, 2011	42.73	43.01	42.56	42.87
3662	NYSE	TD	Fri, Mar 18, 2011	42.38	42.38	41.77	42.07
3661	NYSE	TD	Thu, Mar 17, 2011	42.18	42.24	41.46	41.96
3660	NYSE	TD	Wed, Mar 16, 2011	41.99	41.99	41.00	41.60
3659	NYSE	TD	Tue, Mar 15, 2011	41.66	42.47	41.31	42.35
3658	NYSE	TD	Mon, Mar 14, 2011	42.62	42.98	42.55	42.97
3657	NYSE	TD	Fri, Mar 11, 2011	42.32	43.03	42.25	42.96
3656	NYSE	TD	Thu, Mar 10, 2011	42.62	42.81	42.28	42.60
3655	NYSE	TD	Wed, Mar 9, 2011	43.22	43.35	42.80	43.04
3654	NYSE	TD	Tue, Mar 8, 2011	42.83	43.22	42.67	43.04
3653	NYSE	TD	Mon, Mar 7, 2011	43.39	43.43	42.42	42.63
3652	NYSE	TD	Fri, Mar 4, 2011	43.29	43.43	43.00	43.10
3651	NYSE	TD	Thu, Mar 3, 2011	42.37	43.44	42.25	43.06
3650	NYSE	TD	Wed, Mar 2, 2011	41.03	41.53	40.95	41.34
3649	NYSE	TD	Tue, Mar 1, 2011	41.74	41.91	40.78	41.00
3648	NYSE	TD	Mon, Feb 28, 2011	41.75	41.94	41.51	41.86
3647	NYSE	TD	Fri, Feb 25, 2011	40.58	41.57	40.57	41.33
3646	NYSE	TD	Thu, Feb 24, 2011	40.11	40.90	40.11	40.26
3645	NYSE	TD	Wed, Feb 23, 2011	39.87	40.31	39.60	39.73
3644	NYSE	TD	Tue, Feb 22, 2011	40.41	40.71	39.85	40.09
3643	NYSE	TD	Fri, Feb 18, 2011	41.12	41.17	40.56	40.68
3642	NYSE	TD	Thu, Feb 17, 2011	40.90	41.27	40.77	40.96
3641	NYSE	TD	Wed, Feb 16, 2011	40.35	41.17	40.35	40.85
3640	NYSE	TD	Tue, Feb 15, 2011	40.24	40.47	39.98	40.07
3639	NYSE	TD	Mon, Feb 14, 2011	39.73	40.33	39.72	40.10
3638	NYSE	TD	Fri, Feb 11, 2011	39.45	40.09	39.31	39.83
3637	NYSE	TD	Thu, Feb 10, 2011	39.04	39.47	38.74	39.37
3636	NYSE	TD	Wed, Feb 9, 2011	39.49	39.62	39.06	39.18
3635	NYSE	TD	Tue, Feb 8, 2011	39.38	39.55	39.22	39.28
3634	NYSE	TD	Mon, Feb 7, 2011	39.61	39.81	39.41	39.46
3633	NYSE	TD	Fri, Feb 4, 2011	39.31	39.88	39.31	39.66
3632	NYSE	TD	Thu, Feb 3, 2011	38.54	39.24	38.53	39.13
3631	NYSE	TD	Wed, Feb 2, 2011	38.35	38.71	38.31	38.55
3630	NYSE	TD	Tue, Feb 1, 2011	37.75	38.41	37.69	38.37
3629	NYSE	TD	Mon, Jan 31, 2011	37.41	37.77	37.35	37.45
3628	NYSE	TD	Fri, Jan 28, 2011	37.88	37.93	37.19	37.21
3627	NYSE	TD	Thu, Jan 27, 2011	37.74	38.16	37.71	38.01
3626	NYSE	TD	Wed, Jan 26, 2011	37.91	37.94	37.61	37.69
3625	NYSE	TD	Tue, Jan 25, 2011	38.01	38.26	37.72	37.90
3624	NYSE	TD	Mon, Jan 24, 2011	37.73	38.23	37.64	38.21
3623	NYSE	TD	Fri, Jan 21, 2011	38.31	38.38	37.74	37.97
3622	NYSE	TD	Thu, Jan 20, 2011	37.91	38.13	37.64	38.04
3621	NYSE	TD	Wed, Jan 19, 2011	38.55	38.58	37.94	38.18
3620	NYSE	TD	Tue, Jan 18, 2011	38.52	38.82	38.44	38.52
3619	NYSE	TD	Fri, Jan 14, 2011	37.43	38.43	37.39	38.41
3618	NYSE	TD	Thu, Jan 13, 2011	37.67	37.68	37.36	37.46
3617	NYSE	TD	Wed, Jan 12, 2011	37.62	37.82	37.53	37.62
3616	NYSE	TD	Tue, Jan 11, 2011	37.30	37.67	37.21	37.34
3615	NYSE	TD	Mon, Jan 10, 2011	37.27	37.29	36.99	37.10
3614	NYSE	TD	Fri, Jan 7, 2011	37.22	37.45	37.16	37.38
3613	NYSE	TD	Thu, Jan 6, 2011	37.21	37.35	36.87	37.01
3612	NYSE	TD	Wed, Jan 5, 2011	37.06	37.28	37.00	37.14
3611	NYSE	TD	Tue, Jan 4, 2011	37.44	37.46	36.77	37.05
3610	NYSE	TD	Mon, Jan 3, 2011	37.44	37.69	37.42	37.56
3609	NYSE	TD	Fri, Dec 31, 2010	37.05	37.32	37.01	37.16
3608	NYSE	TD	Thu, Dec 30, 2010	36.97	37.10	36.88	37.08
3607	NYSE	TD	Wed, Dec 29, 2010	36.90	37.00	36.89	36.96
3606	NYSE	TD	Tue, Dec 28, 2010	36.85	36.85	36.61	36.74
3605	NYSE	TD	Mon, Dec 27, 2010	36.40	36.73	36.40	36.71
3604	NYSE	TD	Thu, Dec 23, 2010	36.26	36.68	36.25	36.59
3603	NYSE	TD	Wed, Dec 22, 2010	36.00	36.37	35.89	36.30
3602	NYSE	TD	Tue, Dec 21, 2010	35.08	35.99	35.03	35.98
3601	NYSE	TD	Mon, Dec 20, 2010	35.55	35.56	34.67	34.76
3600	NYSE	TD	Fri, Dec 17, 2010	35.71	35.79	35.28	35.61
3599	NYSE	TD	Thu, Dec 16, 2010	36.23	36.29	35.66	35.97
3598	NYSE	TD	Wed, Dec 15, 2010	36.43	36.56	36.01	36.14
3597	NYSE	TD	Tue, Dec 14, 2010	36.64	36.66	36.31	36.43
3596	NYSE	TD	Mon, Dec 13, 2010	36.54	36.86	36.51	36.60
3595	NYSE	TD	Fri, Dec 10, 2010	36.34	36.52	36.20	36.28
3594	NYSE	TD	Thu, Dec 9, 2010	36.33	36.41	35.97	36.31
3593	NYSE	TD	Wed, Dec 8, 2010	35.82	36.25	35.78	36.23
3592	NYSE	TD	Tue, Dec 7, 2010	35.52	35.68	35.17	35.68
3591	NYSE	TD	Mon, Dec 6, 2010	35.95	35.97	35.15	35.26
3590	NYSE	TD	Fri, Dec 3, 2010	36.37	36.47	35.77	36.03
3589	NYSE	TD	Thu, Dec 2, 2010	36.75	36.78	36.11	36.47
3588	NYSE	TD	Wed, Dec 1, 2010	37.04	37.38	37.01	37.04
3587	NYSE	TD	Tue, Nov 30, 2010	36.40	36.76	36.32	36.40
3586	NYSE	TD	Mon, Nov 29, 2010	36.62	36.90	36.23	36.82
3585	NYSE	TD	Fri, Nov 26, 2010	36.70	36.93	36.50	36.68
3584	NYSE	TD	Wed, Nov 24, 2010	36.53	37.02	36.47	37.00
3583	NYSE	TD	Tue, Nov 23, 2010	36.25	36.40	35.90	35.98
3582	NYSE	TD	Mon, Nov 22, 2010	36.63	36.90	36.26	36.61
3581	NYSE	TD	Fri, Nov 19, 2010	36.27	36.80	36.26	36.69
3580	NYSE	TD	Thu, Nov 18, 2010	36.08	36.58	36.01	36.29
3579	NYSE	TD	Wed, Nov 17, 2010	35.43	35.78	35.25	35.64
3578	NYSE	TD	Tue, Nov 16, 2010	35.88	36.03	35.25	35.53
3577	NYSE	TD	Mon, Nov 15, 2010	36.22	36.62	36.00	36.29
3576	NYSE	TD	Fri, Nov 12, 2010	36.31	36.38	35.62	35.99
3575	NYSE	TD	Thu, Nov 11, 2010	36.51	36.60	36.22	36.57
3574	NYSE	TD	Wed, Nov 10, 2010	36.79	36.81	36.13	36.67
3573	NYSE	TD	Tue, Nov 9, 2010	37.35	37.35	36.36	36.56
3572	NYSE	TD	Mon, Nov 8, 2010	37.41	37.44	37.01	37.11
3571	NYSE	TD	Fri, Nov 5, 2010	37.20	37.62	37.20	37.45
3570	NYSE	TD	Thu, Nov 4, 2010	37.07	37.24	36.90	37.16
3569	NYSE	TD	Wed, Nov 3, 2010	36.50	36.68	36.07	36.65
3568	NYSE	TD	Tue, Nov 2, 2010	36.57	36.68	36.39	36.48
3567	NYSE	TD	Mon, Nov 1, 2010	36.34	36.61	35.92	36.18
3566	NYSE	TD	Fri, Oct 29, 2010	35.67	36.16	35.55	36.10
3565	NYSE	TD	Thu, Oct 28, 2010	35.89	35.96	35.52	35.61
3564	NYSE	TD	Wed, Oct 27, 2010	35.96	35.96	35.43	35.82
3563	NYSE	TD	Tue, Oct 26, 2010	36.36	36.42	36.12	36.22
3562	NYSE	TD	Mon, Oct 25, 2010	36.86	36.99	36.43	36.61
3561	NYSE	TD	Fri, Oct 22, 2010	36.84	36.87	36.39	36.48
3560	NYSE	TD	Thu, Oct 21, 2010	37.22	37.38	36.51	36.72
3559	NYSE	TD	Wed, Oct 20, 2010	36.44	37.18	36.36	37.14
3558	NYSE	TD	Tue, Oct 19, 2010	36.00	36.58	35.88	36.43
3557	NYSE	TD	Mon, Oct 18, 2010	36.52	36.89	36.43	36.83
3556	NYSE	TD	Fri, Oct 15, 2010	37.44	37.50	36.62	36.72
3555	NYSE	TD	Thu, Oct 14, 2010	37.22	37.52	36.96	37.22
3554	NYSE	TD	Wed, Oct 13, 2010	37.48	37.74	37.26	37.30
3553	NYSE	TD	Tue, Oct 12, 2010	37.01	37.22	36.84	37.13
3552	NYSE	TD	Mon, Oct 11, 2010	36.97	37.08	36.79	36.90
3551	NYSE	TD	Fri, Oct 8, 2010	36.70	37.02	36.56	36.95
3550	NYSE	TD	Thu, Oct 7, 2010	37.26	37.26	36.51	36.64
3549	NYSE	TD	Wed, Oct 6, 2010	36.99	37.28	36.83	37.17
3548	NYSE	TD	Tue, Oct 5, 2010	36.34	37.09	36.13	36.95
3547	NYSE	TD	Mon, Oct 4, 2010	36.08	36.15	35.70	36.05
3546	NYSE	TD	Fri, Oct 1, 2010	36.13	36.21	35.73	36.16
3545	NYSE	TD	Thu, Sep 30, 2010	36.24	36.46	35.79	36.13
3544	NYSE	TD	Wed, Sep 29, 2010	35.99	36.12	35.76	35.81
3543	NYSE	TD	Tue, Sep 28, 2010	35.89	36.02	35.40	35.87
3542	NYSE	TD	Mon, Sep 27, 2010	36.51	36.51	35.91	35.93
3541	NYSE	TD	Fri, Sep 24, 2010	36.24	36.46	36.13	36.30
3540	NYSE	TD	Thu, Sep 23, 2010	35.63	36.08	35.50	35.68
3539	NYSE	TD	Wed, Sep 22, 2010	36.64	36.82	35.77	36.05
3538	NYSE	TD	Tue, Sep 21, 2010	36.98	37.13	36.56	36.72
3537	NYSE	TD	Mon, Sep 20, 2010	36.72	37.12	36.50	37.00
3536	NYSE	TD	Fri, Sep 17, 2010	37.08	37.14	36.33	36.71
3535	NYSE	TD	Thu, Sep 16, 2010	36.89	36.91	36.53	36.83
3534	NYSE	TD	Wed, Sep 15, 2010	36.81	37.13	36.43	37.06
3533	NYSE	TD	Tue, Sep 14, 2010	37.00	37.43	36.89	37.04
3532	NYSE	TD	Mon, Sep 13, 2010	36.64	37.02	36.64	36.99
3531	NYSE	TD	Fri, Sep 10, 2010	36.13	36.22	35.75	36.22
3530	NYSE	TD	Thu, Sep 9, 2010	36.07	36.29	35.86	36.13
3529	NYSE	TD	Wed, Sep 8, 2010	35.36	35.98	35.36	35.65
3528	NYSE	TD	Tue, Sep 7, 2010	35.46	35.61	35.02	35.13
3527	NYSE	TD	Fri, Sep 3, 2010	35.22	35.88	35.22	35.73
3526	NYSE	TD	Thu, Sep 2, 2010	34.38	34.70	34.20	34.68
3525	NYSE	TD	Wed, Sep 1, 2010	34.44	34.59	34.19	34.28
3524	NYSE	TD	Tue, Aug 31, 2010	33.70	34.24	33.47	33.76
3523	NYSE	TD	Mon, Aug 30, 2010	33.99	34.42	33.77	33.81
3522	NYSE	TD	Fri, Aug 27, 2010	32.69	34.11	32.42	34.02
3521	NYSE	TD	Thu, Aug 26, 2010	32.90	33.21	32.53	32.60
3520	NYSE	TD	Wed, Aug 25, 2010	32.50	32.89	32.04	32.75
3519	NYSE	TD	Tue, Aug 24, 2010	33.10	33.10	32.64	32.74
3518	NYSE	TD	Mon, Aug 23, 2010	33.83	33.89	33.42	33.53
3517	NYSE	TD	Fri, Aug 20, 2010	33.57	33.69	33.13	33.62
3516	NYSE	TD	Thu, Aug 19, 2010	34.49	34.52	33.67	33.83
3515	NYSE	TD	Wed, Aug 18, 2010	34.49	34.79	33.97	34.62
3514	NYSE	TD	Tue, Aug 17, 2010	34.48	34.55	33.87	34.31
3513	NYSE	TD	Mon, Aug 16, 2010	33.86	34.06	33.77	33.95
3512	NYSE	TD	Fri, Aug 13, 2010	33.95	34.26	33.85	34.08
3511	NYSE	TD	Thu, Aug 12, 2010	34.17	34.17	33.65	33.95
3510	NYSE	TD	Wed, Aug 11, 2010	34.96	34.96	34.21	34.31
3509	NYSE	TD	Tue, Aug 10, 2010	35.34	35.81	35.15	35.60
3508	NYSE	TD	Mon, Aug 9, 2010	35.68	35.96	35.46	35.85
3507	NYSE	TD	Fri, Aug 6, 2010	35.69	35.76	35.03	35.56
3506	NYSE	TD	Thu, Aug 5, 2010	36.45	36.47	35.95	36.03
3505	NYSE	TD	Wed, Aug 4, 2010	36.03	36.50	35.88	36.43
3504	NYSE	TD	Tue, Aug 3, 2010	36.15	36.39	35.85	35.97
3503	NYSE	TD	Mon, Aug 2, 2010	36.12	36.33	36.00	36.18
3502	NYSE	TD	Fri, Jul 30, 2010	35.50	35.90	35.03	35.60
3501	NYSE	TD	Thu, Jul 29, 2010	36.15	36.31	35.47	35.71
3500	NYSE	TD	Wed, Jul 28, 2010	35.54	36.00	35.54	35.81
3499	NYSE	TD	Tue, Jul 27, 2010	35.75	36.05	35.49	35.60
3498	NYSE	TD	Mon, Jul 26, 2010	34.72	35.38	34.65	35.36
3497	NYSE	TD	Fri, Jul 23, 2010	34.28	34.71	34.09	34.65
3496	NYSE	TD	Thu, Jul 22, 2010	34.06	34.46	34.04	34.22
3495	NYSE	TD	Wed, Jul 21, 2010	34.55	34.64	33.60	33.66
3494	NYSE	TD	Tue, Jul 20, 2010	33.29	34.31	33.24	34.30
3493	NYSE	TD	Mon, Jul 19, 2010	34.10	34.34	33.58	33.84
3492	NYSE	TD	Fri, Jul 16, 2010	34.79	34.79	34.00	34.05
3491	NYSE	TD	Thu, Jul 15, 2010	35.02	35.02	34.25	35.00
3490	NYSE	TD	Wed, Jul 14, 2010	35.02	35.33	34.76	35.00
3489	NYSE	TD	Tue, Jul 13, 2010	35.05	35.32	34.90	35.09
3488	NYSE	TD	Mon, Jul 12, 2010	34.56	34.79	34.30	34.57
3487	NYSE	TD	Fri, Jul 9, 2010	34.22	34.70	34.15	34.58
3486	NYSE	TD	Thu, Jul 8, 2010	34.40	34.49	33.44	33.94
3485	NYSE	TD	Wed, Jul 7, 2010	33.22	33.91	33.17	33.84
3484	NYSE	TD	Tue, Jul 6, 2010	32.69	33.23	32.62	33.14
3483	NYSE	TD	Fri, Jul 2, 2010	32.40	32.63	31.92	32.14
3482	NYSE	TD	Thu, Jul 1, 2010	32.23	32.67	31.46	32.05
3481	NYSE	TD	Wed, Jun 30, 2010	32.58	33.09	32.35	32.46
3480	NYSE	TD	Tue, Jun 29, 2010	33.47	33.53	32.43	32.63
3479	NYSE	TD	Mon, Jun 28, 2010	34.59	34.59	34.10	34.21
3478	NYSE	TD	Fri, Jun 25, 2010	34.56	34.62	34.12	34.46
3477	NYSE	TD	Thu, Jun 24, 2010	34.71	34.72	34.18	34.34
3476	NYSE	TD	Wed, Jun 23, 2010	34.96	35.18	34.32	34.92
3475	NYSE	TD	Tue, Jun 22, 2010	36.16	36.29	35.44	35.52
3474	NYSE	TD	Mon, Jun 21, 2010	36.42	36.60	35.80	35.99
3473	NYSE	TD	Fri, Jun 18, 2010	35.53	35.98	35.53	35.95
3472	NYSE	TD	Thu, Jun 17, 2010	35.89	35.89	35.25	35.57
3471	NYSE	TD	Wed, Jun 16, 2010	35.42	35.87	35.36	35.69
3470	NYSE	TD	Tue, Jun 15, 2010	34.73	35.78	34.71	35.73
3469	NYSE	TD	Mon, Jun 14, 2010	34.45	35.11	34.38	34.52
3468	NYSE	TD	Fri, Jun 11, 2010	33.73	34.14	33.64	34.10
3467	NYSE	TD	Thu, Jun 10, 2010	33.77	34.02	33.55	34.01
3466	NYSE	TD	Wed, Jun 9, 2010	33.62	33.81	32.92	33.05
3465	NYSE	TD	Tue, Jun 8, 2010	33.05	33.27	32.20	33.25
3464	NYSE	TD	Mon, Jun 7, 2010	33.22	33.43	32.78	32.79
3463	NYSE	TD	Fri, Jun 4, 2010	33.58	34.02	32.94	33.06
3462	NYSE	TD	Thu, Jun 3, 2010	34.26	34.57	33.90	34.25
3461	NYSE	TD	Wed, Jun 2, 2010	34.14	34.42	33.81	34.35
3460	NYSE	TD	Tue, Jun 1, 2010	33.75	34.59	33.55	33.57
3459	NYSE	TD	Fri, May 28, 2010	35.04	35.25	34.10	34.24
3458	NYSE	TD	Thu, May 27, 2010	34.51	35.07	34.37	34.90
3457	NYSE	TD	Wed, May 26, 2010	34.28	34.61	33.95	34.18
3456	NYSE	TD	Tue, May 25, 2010	32.56	33.67	32.20	33.66
3455	NYSE	TD	Mon, May 24, 2010	33.83	33.94	33.27	33.29
3454	NYSE	TD	Fri, May 21, 2010	32.72	33.73	32.23	33.73
3453	NYSE	TD	Thu, May 20, 2010	33.76	33.85	32.84	32.91
3452	NYSE	TD	Wed, May 19, 2010	34.40	35.13	33.94	34.80
3451	NYSE	TD	Tue, May 18, 2010	35.48	35.62	34.51	34.76
3450	NYSE	TD	Mon, May 17, 2010	35.51	35.51	34.30	34.94
3449	NYSE	TD	Fri, May 14, 2010	36.01	36.01	34.98	35.45
3448	NYSE	TD	Thu, May 13, 2010	36.74	37.06	36.34	36.41
3447	NYSE	TD	Wed, May 12, 2010	36.43	36.78	36.14	36.75
3446	NYSE	TD	Tue, May 11, 2010	35.87	36.63	35.79	36.08
3445	NYSE	TD	Mon, May 10, 2010	36.16	36.62	35.61	36.02
3444	NYSE	TD	Fri, May 7, 2010	34.65	34.82	33.53	34.39
3443	NYSE	TD	Thu, May 6, 2010	35.38	35.48	32.29	34.28
3442	NYSE	TD	Wed, May 5, 2010	35.90	36.13	35.33	35.73
3441	NYSE	TD	Tue, May 4, 2010	37.12	37.12	36.20	36.47
3440	NYSE	TD	Mon, May 3, 2010	37.62	37.67	37.32	37.46
3439	NYSE	TD	Fri, Apr 30, 2010	37.89	37.91	37.17	37.23
3438	NYSE	TD	Thu, Apr 29, 2010	37.30	38.06	37.27	37.75
3437	NYSE	TD	Wed, Apr 28, 2010	37.35	37.38	36.75	37.05
3436	NYSE	TD	Tue, Apr 27, 2010	38.01	38.27	37.04	37.09
3435	NYSE	TD	Mon, Apr 26, 2010	38.40	38.58	38.19	38.26
3434	NYSE	TD	Fri, Apr 23, 2010	38.29	38.53	38.05	38.40
3433	NYSE	TD	Thu, Apr 22, 2010	38.02	38.46	37.80	38.42
3432	NYSE	TD	Wed, Apr 21, 2010	38.30	38.49	37.93	38.33
3431	NYSE	TD	Tue, Apr 20, 2010	38.30	38.63	38.14	38.21
3430	NYSE	TD	Mon, Apr 19, 2010	37.37	37.89	37.06	37.85
3429	NYSE	TD	Fri, Apr 16, 2010	38.28	38.55	37.48	37.57
3428	NYSE	TD	Thu, Apr 15, 2010	38.25	38.79	38.01	38.33
3427	NYSE	TD	Wed, Apr 14, 2010	37.35	38.46	37.35	38.32
3426	NYSE	TD	Tue, Apr 13, 2010	36.96	37.28	36.82	37.20
3425	NYSE	TD	Mon, Apr 12, 2010	36.82	37.27	36.78	37.09
3424	NYSE	TD	Fri, Apr 9, 2010	36.83	37.14	36.73	36.94
3423	NYSE	TD	Thu, Apr 8, 2010	36.21	37.05	35.95	36.91
3422	NYSE	TD	Wed, Apr 7, 2010	36.87	37.08	36.37	36.51
3421	NYSE	TD	Tue, Apr 6, 2010	36.78	37.25	36.72	37.06
3420	NYSE	TD	Mon, Apr 5, 2010	37.41	37.41	36.74	36.84
3419	NYSE	TD	Thu, Apr 1, 2010	37.22	37.35	36.87	37.26
3418	NYSE	TD	Wed, Mar 31, 2010	37.36	37.40	37.00	37.29
3417	NYSE	TD	Tue, Mar 30, 2010	37.06	37.32	37.06	37.25
3416	NYSE	TD	Mon, Mar 29, 2010	37.24	37.27	36.70	37.03
3415	NYSE	TD	Fri, Mar 26, 2010	37.30	37.36	36.56	37.03
3414	NYSE	TD	Thu, Mar 25, 2010	37.34	37.73	37.21	37.31
3413	NYSE	TD	Wed, Mar 24, 2010	37.16	37.20	36.91	37.05
3412	NYSE	TD	Tue, Mar 23, 2010	37.20	37.53	37.20	37.46
3411	NYSE	TD	Mon, Mar 22, 2010	36.33	37.16	36.30	37.08
3410	NYSE	TD	Fri, Mar 19, 2010	36.68	36.87	36.43	36.76
3409	NYSE	TD	Thu, Mar 18, 2010	36.76	36.86	36.38	36.59
3408	NYSE	TD	Wed, Mar 17, 2010	37.04	37.14	36.71	36.86
3407	NYSE	TD	Tue, Mar 16, 2010	36.21	37.00	36.09	36.98
3406	NYSE	TD	Mon, Mar 15, 2010	35.42	35.97	35.34	35.92
3405	NYSE	TD	Fri, Mar 12, 2010	35.06	35.55	35.06	35.40
3404	NYSE	TD	Thu, Mar 11, 2010	34.45	34.89	34.21	34.89
3403	NYSE	TD	Wed, Mar 10, 2010	34.19	34.73	34.19	34.61
3402	NYSE	TD	Tue, Mar 9, 2010	34.43	34.66	34.15	34.27
3401	NYSE	TD	Mon, Mar 8, 2010	34.63	34.77	34.42	34.50
3400	NYSE	TD	Fri, Mar 5, 2010	34.16	34.53	34.04	34.45
3399	NYSE	TD	Thu, Mar 4, 2010	33.74	33.94	33.56	33.84
3398	NYSE	TD	Wed, Mar 3, 2010	33.10	33.32	32.91	33.10
3397	NYSE	TD	Tue, Mar 2, 2010	32.74	33.09	32.64	32.92
3396	NYSE	TD	Mon, Mar 1, 2010	32.09	32.42	32.09	32.38
3395	NYSE	TD	Fri, Feb 26, 2010	31.69	32.06	31.49	31.95
3394	NYSE	TD	Thu, Feb 25, 2010	30.86	31.70	30.73	31.60
3393	NYSE	TD	Wed, Feb 24, 2010	31.25	31.59	31.14	31.42
3392	NYSE	TD	Tue, Feb 23, 2010	31.68	31.80	31.05	31.21
3391	NYSE	TD	Mon, Feb 22, 2010	31.96	32.08	31.68	31.81
3390	NYSE	TD	Fri, Feb 19, 2010	31.55	32.02	31.48	31.94
3389	NYSE	TD	Thu, Feb 18, 2010	31.66	31.84	31.58	31.75
3388	NYSE	TD	Wed, Feb 17, 2010	31.49	31.82	31.43	31.61
3387	NYSE	TD	Tue, Feb 16, 2010	31.25	31.58	31.22	31.48
3386	NYSE	TD	Fri, Feb 12, 2010	30.82	31.07	30.67	31.05
3385	NYSE	TD	Thu, Feb 11, 2010	30.37	31.14	30.20	31.01
3384	NYSE	TD	Wed, Feb 10, 2010	29.76	30.37	29.76	30.27
3383	NYSE	TD	Tue, Feb 9, 2010	29.69	30.06	29.49	29.78
3382	NYSE	TD	Mon, Feb 8, 2010	29.40	29.70	29.15	29.26
3381	NYSE	TD	Fri, Feb 5, 2010	29.17	29.45	28.90	29.45
3380	NYSE	TD	Thu, Feb 4, 2010	29.70	29.70	29.19	29.23
3379	NYSE	TD	Wed, Feb 3, 2010	29.93	30.08	29.62	29.87
3378	NYSE	TD	Tue, Feb 2, 2010	29.94	30.18	29.82	30.13
3377	NYSE	TD	Mon, Feb 1, 2010	29.70	29.96	29.52	29.93
3376	NYSE	TD	Fri, Jan 29, 2010	29.61	29.86	29.38	29.48
3375	NYSE	TD	Thu, Jan 28, 2010	29.75	29.94	29.33	29.59
3374	NYSE	TD	Wed, Jan 27, 2010	29.43	29.64	29.25	29.56
3373	NYSE	TD	Tue, Jan 26, 2010	29.20	29.74	28.93	29.39
3372	NYSE	TD	Mon, Jan 25, 2010	29.34	29.68	28.96	29.47
3371	NYSE	TD	Fri, Jan 22, 2010	29.40	29.47	28.90	29.19
3370	NYSE	TD	Thu, Jan 21, 2010	30.42	30.48	29.55	29.58
3369	NYSE	TD	Wed, Jan 20, 2010	30.54	30.63	30.23	30.56
3368	NYSE	TD	Tue, Jan 19, 2010	30.90	31.28	30.85	31.10
3367	NYSE	TD	Fri, Jan 15, 2010	31.33	31.46	30.70	30.82
3366	NYSE	TD	Thu, Jan 14, 2010	31.27	31.49	31.03	31.42
3365	NYSE	TD	Wed, Jan 13, 2010	30.89	31.34	30.72	31.20
3364	NYSE	TD	Tue, Jan 12, 2010	30.82	30.89	30.60	30.87
3363	NYSE	TD	Mon, Jan 11, 2010	31.05	31.14	30.84	31.02
3362	NYSE	TD	Fri, Jan 8, 2010	30.83	30.98	30.69	30.90
3361	NYSE	TD	Thu, Jan 7, 2010	31.22	31.22	30.77	30.80
3360	NYSE	TD	Wed, Jan 6, 2010	31.31	31.45	31.14	31.21
3359	NYSE	TD	Tue, Jan 5, 2010	31.63	31.70	31.26	31.32
3358	NYSE	TD	Mon, Jan 4, 2010	31.64	31.65	31.20	31.46
3357	NYSE	TD	Thu, Dec 31, 2009	31.17	31.51	31.17	31.36
3356	NYSE	TD	Wed, Dec 30, 2009	31.01	31.14	30.89	31.00
3355	NYSE	TD	Tue, Dec 29, 2009	31.00	31.49	31.00	31.23
3354	NYSE	TD	Mon, Dec 28, 2009	31.06	31.21	30.69	30.86
3353	NYSE	TD	Thu, Dec 24, 2009	30.89	31.08	30.83	31.05
3352	NYSE	TD	Wed, Dec 23, 2009	31.18	31.32	30.82	30.87
3351	NYSE	TD	Tue, Dec 22, 2009	30.70	31.03	30.45	30.95
3350	NYSE	TD	Mon, Dec 21, 2009	30.37	30.65	30.35	30.51
3349	NYSE	TD	Fri, Dec 18, 2009	30.09	30.24	29.68	30.02
3348	NYSE	TD	Thu, Dec 17, 2009	30.18	30.44	29.94	30.03
3347	NYSE	TD	Wed, Dec 16, 2009	30.83	30.94	30.31	30.56
3346	NYSE	TD	Tue, Dec 15, 2009	31.23	31.23	30.66	30.71
3345	NYSE	TD	Mon, Dec 14, 2009	31.10	31.55	31.01	31.37
3344	NYSE	TD	Fri, Dec 11, 2009	30.97	31.15	30.87	31.13
3343	NYSE	TD	Thu, Dec 10, 2009	31.29	31.36	30.76	31.01
3342	NYSE	TD	Wed, Dec 9, 2009	31.01	31.21	30.26	31.15
3341	NYSE	TD	Tue, Dec 8, 2009	31.06	31.13	30.51	30.89
3340	NYSE	TD	Mon, Dec 7, 2009	30.98	31.73	30.92	31.41
3339	NYSE	TD	Fri, Dec 4, 2009	31.87	32.01	30.63	30.92
3338	NYSE	TD	Thu, Dec 3, 2009	32.12	32.45	31.29	31.29
3337	NYSE	TD	Wed, Dec 2, 2009	32.32	32.46	32.09	32.23
3336	NYSE	TD	Tue, Dec 1, 2009	31.93	32.30	31.80	32.22
3335	NYSE	TD	Mon, Nov 30, 2009	31.24	31.62	31.24	31.52
3334	NYSE	TD	Fri, Nov 27, 2009	30.49	31.36	30.38	31.15
3333	NYSE	TD	Wed, Nov 25, 2009	32.02	32.32	32.02	32.09
3332	NYSE	TD	Tue, Nov 24, 2009	31.91	31.96	31.40	31.74
3331	NYSE	TD	Mon, Nov 23, 2009	32.09	32.13	31.65	31.81
3330	NYSE	TD	Fri, Nov 20, 2009	31.63	31.66	31.31	31.44
3329	NYSE	TD	Thu, Nov 19, 2009	32.13	32.22	31.53	31.89
3328	NYSE	TD	Wed, Nov 18, 2009	32.21	32.43	32.07	32.37
3327	NYSE	TD	Tue, Nov 17, 2009	31.77	32.16	31.64	32.14
3326	NYSE	TD	Mon, Nov 16, 2009	32.01	32.33	31.78	31.98
3325	NYSE	TD	Fri, Nov 13, 2009	31.67	31.87	31.40	31.73
3324	NYSE	TD	Thu, Nov 12, 2009	31.45	31.75	31.36	31.49
3323	NYSE	TD	Wed, Nov 11, 2009	31.86	32.10	31.40	31.49
3322	NYSE	TD	Tue, Nov 10, 2009	31.23	31.71	31.23	31.50
3321	NYSE	TD	Mon, Nov 9, 2009	30.78	31.47	30.78	31.47
3320	NYSE	TD	Fri, Nov 6, 2009	29.93	30.44	29.69	30.00
3319	NYSE	TD	Thu, Nov 5, 2009	29.61	30.35	29.57	30.32
3318	NYSE	TD	Wed, Nov 4, 2009	29.95	30.22	29.58	29.60
3317	NYSE	TD	Tue, Nov 3, 2009	28.64	29.68	28.64	29.60
3316	NYSE	TD	Mon, Nov 2, 2009	28.73	29.10	28.52	29.00
3315	NYSE	TD	Fri, Oct 30, 2009	29.46	29.46	28.30	28.62
3314	NYSE	TD	Thu, Oct 29, 2009	29.22	29.72	28.90	29.65
3313	NYSE	TD	Wed, Oct 28, 2009	28.96	29.27	28.42	28.96
3312	NYSE	TD	Tue, Oct 27, 2009	30.26	30.26	29.16	29.21
3311	NYSE	TD	Mon, Oct 26, 2009	30.86	31.04	30.07	30.28
3310	NYSE	TD	Fri, Oct 23, 2009	31.32	31.35	30.55	30.83
3309	NYSE	TD	Thu, Oct 22, 2009	30.52	31.37	30.40	31.29
3308	NYSE	TD	Wed, Oct 21, 2009	30.98	31.46	30.56	30.72
3307	NYSE	TD	Tue, Oct 20, 2009	31.70	31.70	30.94	31.09
3306	NYSE	TD	Mon, Oct 19, 2009	31.47	31.92	31.38	31.83
3305	NYSE	TD	Fri, Oct 16, 2009	31.50	31.67	31.30	31.44
3304	NYSE	TD	Thu, Oct 15, 2009	31.82	32.10	31.65	31.85
3303	NYSE	TD	Wed, Oct 14, 2009	31.61	32.06	31.54	32.03
3302	NYSE	TD	Tue, Oct 13, 2009	31.55	31.85	31.20	31.24
3301	NYSE	TD	Mon, Oct 12, 2009	31.77	31.88	31.56	31.69
3300	NYSE	TD	Fri, Oct 9, 2009	31.41	31.68	31.28	31.60
3299	NYSE	TD	Thu, Oct 8, 2009	31.26	31.36	30.98	31.16
3298	NYSE	TD	Wed, Oct 7, 2009	30.68	31.08	30.44	30.96
3297	NYSE	TD	Tue, Oct 6, 2009	31.00	31.56	30.34	30.61
3296	NYSE	TD	Mon, Oct 5, 2009	30.78	30.88	30.19	30.67
3295	NYSE	TD	Fri, Oct 2, 2009	30.17	30.64	29.97	30.05
3294	NYSE	TD	Thu, Oct 1, 2009	32.18	32.20	30.75	30.81
3293	NYSE	TD	Wed, Sep 30, 2009	32.25	32.44	31.77	32.23
3292	NYSE	TD	Tue, Sep 29, 2009	31.82	32.04	31.54	31.99
3291	NYSE	TD	Mon, Sep 28, 2009	30.94	31.75	30.86	31.67
3290	NYSE	TD	Fri, Sep 25, 2009	31.05	31.43	30.69	30.88
3289	NYSE	TD	Thu, Sep 24, 2009	32.12	32.18	31.00	31.17
3288	NYSE	TD	Wed, Sep 23, 2009	32.27	32.65	31.86	31.98
3287	NYSE	TD	Tue, Sep 22, 2009	31.93	32.25	31.75	32.20
3286	NYSE	TD	Mon, Sep 21, 2009	31.88	31.88	31.36	31.54
3285	NYSE	TD	Fri, Sep 18, 2009	32.14	32.15	31.90	32.11
3284	NYSE	TD	Thu, Sep 17, 2009	31.98	32.31	31.87	32.03
3283	NYSE	TD	Wed, Sep 16, 2009	31.82	32.20	31.69	32.17
3282	NYSE	TD	Tue, Sep 15, 2009	31.19	31.76	30.97	31.68
3281	NYSE	TD	Mon, Sep 14, 2009	30.38	31.03	30.38	30.98
3280	NYSE	TD	Fri, Sep 11, 2009	30.87	31.07	30.70	30.92
3279	NYSE	TD	Thu, Sep 10, 2009	30.81	30.96	30.54	30.87
3278	NYSE	TD	Wed, Sep 9, 2009	31.24	31.35	30.61	30.77
3277	NYSE	TD	Tue, Sep 8, 2009	31.66	31.81	30.88	31.18
3276	NYSE	TD	Fri, Sep 4, 2009	30.18	30.93	30.18	30.93
3275	NYSE	TD	Thu, Sep 3, 2009	29.45	29.89	29.27	29.87
3274	NYSE	TD	Wed, Sep 2, 2009	29.51	29.68	29.17	29.18
3273	NYSE	TD	Tue, Sep 1, 2009	30.84	31.20	29.88	29.91
3272	NYSE	TD	Mon, Aug 31, 2009	30.10	30.90	30.00	30.84
3271	NYSE	TD	Fri, Aug 28, 2009	31.45	31.57	30.70	30.80
3270	NYSE	TD	Thu, Aug 27, 2009	31.20	32.11	30.65	31.37
3269	NYSE	TD	Wed, Aug 26, 2009	30.01	30.47	29.48	30.28
3268	NYSE	TD	Tue, Aug 25, 2009	29.46	30.46	29.46	30.24
3267	NYSE	TD	Mon, Aug 24, 2009	29.71	30.02	29.17	29.39
3266	NYSE	TD	Fri, Aug 21, 2009	29.30	29.61	29.18	29.51
3265	NYSE	TD	Thu, Aug 20, 2009	28.91	29.16	28.86	29.10
3264	NYSE	TD	Wed, Aug 19, 2009	27.86	29.08	27.76	28.98
3263	NYSE	TD	Tue, Aug 18, 2009	28.01	28.54	28.01	28.41
3262	NYSE	TD	Mon, Aug 17, 2009	28.01	28.23	27.60	28.09
3261	NYSE	TD	Fri, Aug 14, 2009	29.18	29.32	28.35	28.81
3260	NYSE	TD	Thu, Aug 13, 2009	28.91	29.29	28.54	29.12
3259	NYSE	TD	Wed, Aug 12, 2009	28.22	28.94	28.02	28.65
3258	NYSE	TD	Tue, Aug 11, 2009	28.56	28.68	27.94	28.11
3257	NYSE	TD	Mon, Aug 10, 2009	29.26	29.39	28.85	29.05
3256	NYSE	TD	Fri, Aug 7, 2009	29.71	29.78	29.25	29.44
3255	NYSE	TD	Thu, Aug 6, 2009	30.61	30.65	29.26	29.38
3254	NYSE	TD	Wed, Aug 5, 2009	30.04	30.65	30.04	30.31
3253	NYSE	TD	Tue, Aug 4, 2009	30.15	30.32	29.58	30.13
3252	NYSE	TD	Mon, Aug 3, 2009	29.58	30.22	29.58	30.16
3251	NYSE	TD	Fri, Jul 31, 2009	28.56	29.57	28.56	29.32
3250	NYSE	TD	Thu, Jul 30, 2009	28.69	28.86	28.40	28.56
3249	NYSE	TD	Wed, Jul 29, 2009	28.42	28.49	27.97	28.37
3248	NYSE	TD	Tue, Jul 28, 2009	28.77	29.15	28.58	28.80
3247	NYSE	TD	Mon, Jul 27, 2009	28.73	29.35	28.58	29.14
3246	NYSE	TD	Fri, Jul 24, 2009	28.32	28.74	27.99	28.71
3245	NYSE	TD	Thu, Jul 23, 2009	27.21	28.31	27.21	28.27
3244	NYSE	TD	Wed, Jul 22, 2009	26.85	27.81	26.85	27.26
3243	NYSE	TD	Tue, Jul 21, 2009	27.51	27.59	26.88	27.06
3242	NYSE	TD	Mon, Jul 20, 2009	27.02	27.40	26.96	27.30
3241	NYSE	TD	Fri, Jul 17, 2009	26.77	26.95	26.59	26.83
3240	NYSE	TD	Thu, Jul 16, 2009	26.57	27.02	26.57	26.81
3239	NYSE	TD	Wed, Jul 15, 2009	26.45	27.06	26.45	26.93
3238	NYSE	TD	Tue, Jul 14, 2009	25.49	26.02	25.46	25.94
3237	NYSE	TD	Mon, Jul 13, 2009	24.50	25.25	24.14	25.24
3236	NYSE	TD	Fri, Jul 10, 2009	23.96	24.40	23.91	24.30
3235	NYSE	TD	Thu, Jul 9, 2009	24.46	24.48	23.95	24.26
3234	NYSE	TD	Wed, Jul 8, 2009	24.63	24.95	23.75	24.15
3233	NYSE	TD	Tue, Jul 7, 2009	25.31	25.46	24.60	24.61
3232	NYSE	TD	Mon, Jul 6, 2009	24.88	25.55	24.88	25.22
3231	NYSE	TD	Thu, Jul 2, 2009	25.68	25.83	24.75	24.75
3230	NYSE	TD	Wed, Jul 1, 2009	26.06	26.40	25.87	25.91
3229	NYSE	TD	Tue, Jun 30, 2009	26.44	26.61	25.76	25.86
3228	NYSE	TD	Mon, Jun 29, 2009	26.21	26.71	26.15	26.50
3227	NYSE	TD	Fri, Jun 26, 2009	25.40	26.34	25.24	26.21
3226	NYSE	TD	Thu, Jun 25, 2009	24.42	25.34	24.33	25.33
3225	NYSE	TD	Wed, Jun 24, 2009	24.63	24.87	24.40	24.69
3224	NYSE	TD	Tue, Jun 23, 2009	24.79	24.99	23.90	24.31
3223	NYSE	TD	Mon, Jun 22, 2009	25.04	25.06	24.53	24.72
3222	NYSE	TD	Fri, Jun 19, 2009	25.52	25.66	25.36	25.62
3221	NYSE	TD	Thu, Jun 18, 2009	24.96	25.35	24.76	25.19
3220	NYSE	TD	Wed, Jun 17, 2009	24.84	25.19	24.47	24.96
3219	NYSE	TD	Tue, Jun 16, 2009	25.35	25.46	24.77	24.92
3218	NYSE	TD	Mon, Jun 15, 2009	25.25	25.46	24.65	25.11
3217	NYSE	TD	Fri, Jun 12, 2009	25.75	25.81	25.50	25.74
3216	NYSE	TD	Thu, Jun 11, 2009	25.95	26.29	25.94	26.02
3215	NYSE	TD	Wed, Jun 10, 2009	26.32	26.41	25.46	25.84
3214	NYSE	TD	Tue, Jun 9, 2009	26.80	26.88	26.10	26.15
3213	NYSE	TD	Mon, Jun 8, 2009	25.73	26.42	25.66	26.33
3212	NYSE	TD	Fri, Jun 5, 2009	26.48	26.48	25.62	25.94
3211	NYSE	TD	Thu, Jun 4, 2009	25.67	26.25	25.62	26.20
3210	NYSE	TD	Wed, Jun 3, 2009	26.20	26.24	25.36	25.53
3209	NYSE	TD	Tue, Jun 2, 2009	26.03	26.88	25.91	26.70
3208	NYSE	TD	Mon, Jun 1, 2009	25.68	26.35	25.59	25.95
3207	NYSE	TD	Fri, May 29, 2009	24.50	25.50	24.23	25.46
3206	NYSE	TD	Thu, May 28, 2009	23.42	24.27	22.94	24.15
3205	NYSE	TD	Wed, May 27, 2009	23.21	23.35	22.45	22.51
3204	NYSE	TD	Tue, May 26, 2009	21.50	23.22	21.50	23.22
3203	NYSE	TD	Fri, May 22, 2009	21.61	21.95	21.30	21.44
3202	NYSE	TD	Thu, May 21, 2009	21.46	21.61	21.21	21.36
3201	NYSE	TD	Wed, May 20, 2009	21.92	22.22	21.78	21.88
3200	NYSE	TD	Tue, May 19, 2009	21.28	21.76	20.95	21.51
3199	NYSE	TD	Mon, May 18, 2009	20.63	21.13	20.40	21.10
3198	NYSE	TD	Fri, May 15, 2009	20.49	20.72	20.18	20.29
3197	NYSE	TD	Thu, May 14, 2009	20.20	20.81	20.17	20.53
3196	NYSE	TD	Wed, May 13, 2009	20.75	20.89	20.03	20.08
3195	NYSE	TD	Tue, May 12, 2009	21.97	21.97	20.76	21.21
3194	NYSE	TD	Mon, May 11, 2009	21.71	21.85	21.22	21.59
3193	NYSE	TD	Fri, May 8, 2009	21.75	22.05	21.03	22.00
3192	NYSE	TD	Thu, May 7, 2009	22.38	22.74	21.06	21.24
3191	NYSE	TD	Wed, May 6, 2009	21.69	22.21	21.54	22.12
3190	NYSE	TD	Tue, May 5, 2009	20.96	21.60	20.81	21.42
3189	NYSE	TD	Mon, May 4, 2009	20.47	20.94	20.24	20.94
3188	NYSE	TD	Fri, May 1, 2009	19.85	20.09	19.63	20.00
3187	NYSE	TD	Thu, Apr 30, 2009	20.24	20.44	19.70	19.71
3186	NYSE	TD	Wed, Apr 29, 2009	19.84	19.99	19.63	19.86
3185	NYSE	TD	Tue, Apr 28, 2009	19.17	19.62	19.06	19.32
3184	NYSE	TD	Mon, Apr 27, 2009	19.71	20.12	19.48	19.52
3183	NYSE	TD	Fri, Apr 24, 2009	20.05	20.27	19.80	20.05
3182	NYSE	TD	Thu, Apr 23, 2009	19.35	19.84	19.21	19.84
3181	NYSE	TD	Wed, Apr 22, 2009	19.20	19.67	19.11	19.11
3180	NYSE	TD	Tue, Apr 21, 2009	18.92	19.57	18.35	19.51
3179	NYSE	TD	Mon, Apr 20, 2009	19.79	19.79	18.97	19.02
3178	NYSE	TD	Fri, Apr 17, 2009	20.10	20.61	20.03	20.36
3177	NYSE	TD	Thu, Apr 16, 2009	20.30	20.42	19.69	20.28
3176	NYSE	TD	Wed, Apr 15, 2009	19.52	19.96	19.31	19.92
3175	NYSE	TD	Tue, Apr 14, 2009	19.71	20.20	19.52	19.55
3174	NYSE	TD	Mon, Apr 13, 2009	18.77	19.69	18.77	19.50
3173	NYSE	TD	Thu, Apr 9, 2009	18.63	19.08	18.56	18.99
3172	NYSE	TD	Wed, Apr 8, 2009	17.97	18.17	17.73	17.94
3171	NYSE	TD	Tue, Apr 7, 2009	18.06	18.21	17.70	17.99
3170	NYSE	TD	Mon, Apr 6, 2009	18.48	18.63	17.99	18.45
3169	NYSE	TD	Fri, Apr 3, 2009	18.03	18.77	18.03	18.77
3168	NYSE	TD	Thu, Apr 2, 2009	18.18	18.47	18.03	18.08
3167	NYSE	TD	Wed, Apr 1, 2009	16.90	17.72	16.63	17.63
3166	NYSE	TD	Tue, Mar 31, 2009	16.92	17.51	16.86	17.29
3165	NYSE	TD	Mon, Mar 30, 2009	17.25	17.25	16.38	16.46
3164	NYSE	TD	Fri, Mar 27, 2009	17.76	17.93	17.44	17.63
3163	NYSE	TD	Thu, Mar 26, 2009	18.22	18.22	17.65	17.97
3162	NYSE	TD	Wed, Mar 25, 2009	18.06	18.53	17.35	17.96
3161	NYSE	TD	Tue, Mar 24, 2009	18.28	18.29	17.60	17.67
3160	NYSE	TD	Mon, Mar 23, 2009	17.38	18.45	17.27	18.41
3159	NYSE	TD	Fri, Mar 20, 2009	16.98	17.04	16.47	16.66
3158	NYSE	TD	Thu, Mar 19, 2009	17.69	17.94	16.84	16.86
3157	NYSE	TD	Wed, Mar 18, 2009	17.00	17.56	16.50	17.27
3156	NYSE	TD	Tue, Mar 17, 2009	16.76	17.12	16.43	17.12
3155	NYSE	TD	Mon, Mar 16, 2009	16.58	17.51	16.50	16.58
3154	NYSE	TD	Fri, Mar 13, 2009	16.25	16.51	15.77	16.20
3153	NYSE	TD	Thu, Mar 12, 2009	15.34	16.15	15.23	16.14
3152	NYSE	TD	Wed, Mar 11, 2009	15.14	15.80	15.00	15.41
3151	NYSE	TD	Tue, Mar 10, 2009	13.45	15.00	13.45	15.00
3150	NYSE	TD	Mon, Mar 9, 2009	13.54	13.74	13.20	13.32
3149	NYSE	TD	Fri, Mar 6, 2009	13.89	14.11	13.48	13.80
3148	NYSE	TD	Thu, Mar 5, 2009	13.75	14.04	13.54	13.64
3147	NYSE	TD	Wed, Mar 4, 2009	14.14	14.27	13.46	14.15
3146	NYSE	TD	Tue, Mar 3, 2009	14.25	14.41	13.56	13.73
3145	NYSE	TD	Mon, Mar 2, 2009	14.13	14.23	13.55	13.92
3144	NYSE	TD	Fri, Feb 27, 2009	14.75	15.00	14.25	14.67
3143	NYSE	TD	Thu, Feb 26, 2009	14.92	15.50	14.74	15.10
3142	NYSE	TD	Wed, Feb 25, 2009	14.16	14.94	13.32	14.34
3141	NYSE	TD	Tue, Feb 24, 2009	13.21	14.14	13.06	14.11
3140	NYSE	TD	Mon, Feb 23, 2009	13.55	13.80	13.07	13.10
3139	NYSE	TD	Fri, Feb 20, 2009	13.62	13.62	12.93	13.32
3138	NYSE	TD	Thu, Feb 19, 2009	14.07	14.19	13.58	13.74
3137	NYSE	TD	Wed, Feb 18, 2009	14.18	14.19	13.42	13.78
3136	NYSE	TD	Tue, Feb 17, 2009	14.87	14.87	13.93	13.93
3135	NYSE	TD	Fri, Feb 13, 2009	15.30	15.42	15.00	15.06
3134	NYSE	TD	Thu, Feb 12, 2009	15.62	15.62	14.79	15.33
3133	NYSE	TD	Wed, Feb 11, 2009	15.80	16.01	15.61	15.80
3132	NYSE	TD	Tue, Feb 10, 2009	16.72	16.72	15.58	15.71
3131	NYSE	TD	Mon, Feb 9, 2009	16.41	16.92	16.15	16.73
3130	NYSE	TD	Fri, Feb 6, 2009	15.31	16.54	15.31	16.29
3129	NYSE	TD	Thu, Feb 5, 2009	15.71	15.98	15.35	15.89
3128	NYSE	TD	Wed, Feb 4, 2009	15.95	16.29	15.58	15.69
3127	NYSE	TD	Tue, Feb 3, 2009	15.97	16.09	15.60	16.02
3126	NYSE	TD	Mon, Feb 2, 2009	16.00	16.00	15.53	15.77
3125	NYSE	TD	Fri, Jan 30, 2009	16.26	16.33	15.89	16.14
3124	NYSE	TD	Thu, Jan 29, 2009	17.17	17.25	16.32	16.40
3123	NYSE	TD	Wed, Jan 28, 2009	17.02	17.66	17.02	17.40
3122	NYSE	TD	Tue, Jan 27, 2009	16.15	16.27	15.89	16.25
3121	NYSE	TD	Mon, Jan 26, 2009	16.10	16.43	15.80	16.06
3120	NYSE	TD	Fri, Jan 23, 2009	15.50	16.04	15.31	15.75
3119	NYSE	TD	Thu, Jan 22, 2009	16.00	16.34	15.59	15.80
3118	NYSE	TD	Wed, Jan 21, 2009	15.90	16.47	15.28	16.46
3117	NYSE	TD	Tue, Jan 20, 2009	16.98	16.98	15.54	15.60
3116	NYSE	TD	Fri, Jan 16, 2009	18.02	18.18	16.70	17.55
3115	NYSE	TD	Thu, Jan 15, 2009	17.59	17.83	16.88	17.58
3114	NYSE	TD	Wed, Jan 14, 2009	18.46	18.46	17.40	17.53
3113	NYSE	TD	Tue, Jan 13, 2009	18.23	18.65	18.06	18.57
3112	NYSE	TD	Mon, Jan 12, 2009	19.25	19.31	18.35	18.51
3111	NYSE	TD	Fri, Jan 9, 2009	19.59	19.81	19.26	19.32
3110	NYSE	TD	Thu, Jan 8, 2009	18.94	19.80	18.80	19.73
3109	NYSE	TD	Wed, Jan 7, 2009	19.66	19.66	19.01	19.03
3108	NYSE	TD	Tue, Jan 6, 2009	19.08	19.72	19.08	19.54
3107	NYSE	TD	Mon, Jan 5, 2009	18.12	19.08	18.04	19.02
3106	NYSE	TD	Fri, Jan 2, 2009	17.74	18.14	17.29	18.08
3105	NYSE	TD	Wed, Dec 31, 2008	17.60	17.97	17.38	17.94
3104	NYSE	TD	Tue, Dec 30, 2008	16.78	17.46	16.54	17.44
3103	NYSE	TD	Mon, Dec 29, 2008	16.54	16.84	16.32	16.76
3102	NYSE	TD	Fri, Dec 26, 2008	16.48	16.54	16.21	16.38
3101	NYSE	TD	Wed, Dec 24, 2008	16.34	16.65	16.31	16.60
3100	NYSE	TD	Tue, Dec 23, 2008	16.86	17.11	16.42	16.52
3099	NYSE	TD	Mon, Dec 22, 2008	17.26	17.34	16.56	16.63
3098	NYSE	TD	Fri, Dec 19, 2008	17.07	17.20	16.51	17.05
3097	NYSE	TD	Thu, Dec 18, 2008	16.91	17.18	16.53	16.95
3096	NYSE	TD	Wed, Dec 17, 2008	16.75	17.03	16.44	16.74
3095	NYSE	TD	Tue, Dec 16, 2008	16.63	17.37	15.93	17.29
3094	NYSE	TD	Mon, Dec 15, 2008	16.88	16.88	16.18	16.38
3093	NYSE	TD	Fri, Dec 12, 2008	16.01	16.85	15.87	16.79
3092	NYSE	TD	Thu, Dec 11, 2008	16.77	17.33	16.19	16.36
3091	NYSE	TD	Wed, Dec 10, 2008	17.18	17.18	16.34	16.81
3090	NYSE	TD	Tue, Dec 9, 2008	17.63	17.63	16.65	16.70
3089	NYSE	TD	Mon, Dec 8, 2008	17.66	18.37	17.57	18.08
3088	NYSE	TD	Fri, Dec 5, 2008	15.86	17.01	15.75	17.00
3087	NYSE	TD	Thu, Dec 4, 2008	16.66	17.30	16.12	16.26
3086	NYSE	TD	Wed, Dec 3, 2008	16.01	17.01	15.89	16.95
3085	NYSE	TD	Tue, Dec 2, 2008	17.30	17.30	16.18	16.51
3084	NYSE	TD	Mon, Dec 1, 2008	17.76	17.76	16.86	16.90
3083	NYSE	TD	Fri, Nov 28, 2008	16.89	17.71	16.89	17.64
3082	NYSE	TD	Wed, Nov 26, 2008	16.93	17.25	16.32	17.04
3081	NYSE	TD	Tue, Nov 25, 2008	16.47	16.75	15.93	16.69
3080	NYSE	TD	Mon, Nov 24, 2008	16.39	17.86	15.25	17.44
3079	NYSE	TD	Fri, Nov 21, 2008	17.13	17.31	15.22	16.28
3078	NYSE	TD	Thu, Nov 20, 2008	19.24	19.24	16.19	16.80
3077	NYSE	TD	Wed, Nov 19, 2008	20.97	21.04	19.82	19.82
3076	NYSE	TD	Tue, Nov 18, 2008	21.15	21.67	20.56	21.15
3075	NYSE	TD	Mon, Nov 17, 2008	21.60	21.70	21.04	21.14
3074	NYSE	TD	Fri, Nov 14, 2008	22.12	22.52	21.75	21.80
3073	NYSE	TD	Thu, Nov 13, 2008	21.72	22.61	20.60	22.60
3072	NYSE	TD	Wed, Nov 12, 2008	22.55	22.70	21.24	21.41
3071	NYSE	TD	Tue, Nov 11, 2008	23.56	23.58	22.85	23.07
3070	NYSE	TD	Mon, Nov 10, 2008	24.45	24.52	23.62	23.75
3069	NYSE	TD	Fri, Nov 7, 2008	24.04	24.50	23.87	24.14
3068	NYSE	TD	Thu, Nov 6, 2008	24.01	24.75	23.40	23.77
3067	NYSE	TD	Wed, Nov 5, 2008	25.23	25.43	24.41	24.45
3066	NYSE	TD	Tue, Nov 4, 2008	24.80	25.34	24.46	25.34
3065	NYSE	TD	Mon, Nov 3, 2008	23.82	24.25	23.46	24.10
3064	NYSE	TD	Fri, Oct 31, 2008	22.81	23.76	22.64	23.52
3063	NYSE	TD	Thu, Oct 30, 2008	22.80	23.14	22.28	23.13
3062	NYSE	TD	Wed, Oct 29, 2008	21.48	22.67	21.29	21.94
3061	NYSE	TD	Tue, Oct 28, 2008	21.17	21.40	20.16	21.40
3060	NYSE	TD	Mon, Oct 27, 2008	21.46	22.54	20.39	20.56
3059	NYSE	TD	Fri, Oct 24, 2008	20.97	22.46	20.97	21.78
3058	NYSE	TD	Thu, Oct 23, 2008	22.25	22.59	21.44	22.52
3057	NYSE	TD	Wed, Oct 22, 2008	23.01	23.11	22.05	22.21
3056	NYSE	TD	Tue, Oct 21, 2008	24.10	24.79	23.43	23.46
3055	NYSE	TD	Mon, Oct 20, 2008	24.62	24.75	24.14	24.50
3054	NYSE	TD	Fri, Oct 17, 2008	23.55	25.03	23.20	24.03
3053	NYSE	TD	Thu, Oct 16, 2008	24.95	24.95	22.86	23.91
3052	NYSE	TD	Wed, Oct 15, 2008	24.45	25.32	23.52	23.55
3051	NYSE	TD	Tue, Oct 14, 2008	25.62	27.71	24.21	25.30
3050	NYSE	TD	Mon, Oct 13, 2008	24.38	25.11	22.91	25.11
3049	NYSE	TD	Fri, Oct 10, 2008	20.99	22.94	20.97	22.23
3048	NYSE	TD	Thu, Oct 9, 2008	25.52	25.85	22.68	22.90
3047	NYSE	TD	Wed, Oct 8, 2008	23.75	26.16	22.89	25.00
3046	NYSE	TD	Tue, Oct 7, 2008	26.50	26.80	24.88	24.88
3045	NYSE	TD	Mon, Oct 6, 2008	27.30	27.78	24.92	27.05
3044	NYSE	TD	Fri, Oct 3, 2008	28.40	29.02	27.32	27.58
3043	NYSE	TD	Thu, Oct 2, 2008	29.20	29.20	28.02	28.06
3042	NYSE	TD	Wed, Oct 1, 2008	30.05	30.05	29.36	29.44
3041	NYSE	TD	Tue, Sep 30, 2008	29.34	30.75	28.62	30.50
3040	NYSE	TD	Mon, Sep 29, 2008	30.73	30.73	28.28	28.88
3039	NYSE	TD	Fri, Sep 26, 2008	30.04	30.92	30.04	30.71
3038	NYSE	TD	Thu, Sep 25, 2008	31.30	31.30	30.06	31.00
3037	NYSE	TD	Wed, Sep 24, 2008	30.46	31.00	30.10	31.00
3036	NYSE	TD	Tue, Sep 23, 2008	30.30	30.97	29.97	30.70
3035	NYSE	TD	Mon, Sep 22, 2008	30.75	31.43	30.30	30.42
3034	NYSE	TD	Fri, Sep 19, 2008	30.26	31.45	28.77	30.75
3033	NYSE	TD	Thu, Sep 18, 2008	27.28	28.85	27.17	28.63
3032	NYSE	TD	Wed, Sep 17, 2008	28.12	28.12	26.26	26.72
3031	NYSE	TD	Tue, Sep 16, 2008	27.47	28.32	27.47	28.29
3030	NYSE	TD	Mon, Sep 15, 2008	27.76	29.01	27.76	28.68
3029	NYSE	TD	Fri, Sep 12, 2008	29.10	29.42	28.87	29.28
3028	NYSE	TD	Thu, Sep 11, 2008	28.87	29.27	28.69	29.27
3027	NYSE	TD	Wed, Sep 10, 2008	29.28	29.85	29.01	29.44
3026	NYSE	TD	Tue, Sep 9, 2008	29.33	30.01	28.69	28.88
3025	NYSE	TD	Mon, Sep 8, 2008	29.79	30.33	29.17	29.40
3024	NYSE	TD	Fri, Sep 5, 2008	28.49	28.78	28.21	28.71
3023	NYSE	TD	Thu, Sep 4, 2008	29.10	29.48	28.50	28.58
3022	NYSE	TD	Wed, Sep 3, 2008	28.98	29.34	28.56	29.22
3021	NYSE	TD	Tue, Sep 2, 2008	29.41	29.76	28.83	28.90
3020	NYSE	TD	Fri, Aug 29, 2008	29.42	29.57	29.00	29.13
3019	NYSE	TD	Thu, Aug 28, 2008	28.55	29.81	28.55	29.68
3018	NYSE	TD	Wed, Aug 27, 2008	27.90	28.61	27.90	28.39
3017	NYSE	TD	Tue, Aug 26, 2008	27.42	27.89	27.35	27.80
3016	NYSE	TD	Mon, Aug 25, 2008	27.89	28.22	27.66	27.67
3015	NYSE	TD	Fri, Aug 22, 2008	28.48	28.71	28.12	28.37
3014	NYSE	TD	Thu, Aug 21, 2008	27.93	28.77	27.89	28.38
3013	NYSE	TD	Wed, Aug 20, 2008	27.99	28.22	27.33	28.14
3012	NYSE	TD	Tue, Aug 19, 2008	28.84	28.84	27.78	27.84
3011	NYSE	TD	Mon, Aug 18, 2008	29.49	29.73	28.93	29.08
3010	NYSE	TD	Fri, Aug 15, 2008	29.64	29.78	29.18	29.51
3009	NYSE	TD	Thu, Aug 14, 2008	29.14	29.63	28.89	29.52
3008	NYSE	TD	Wed, Aug 13, 2008	29.18	29.28	28.55	29.15
3007	NYSE	TD	Tue, Aug 12, 2008	29.82	30.07	29.45	29.66
3006	NYSE	TD	Mon, Aug 11, 2008	29.53	29.92	29.18	29.78
3005	NYSE	TD	Fri, Aug 8, 2008	29.00	29.54	28.77	29.45
3004	NYSE	TD	Thu, Aug 7, 2008	29.92	30.24	29.33	29.38
3003	NYSE	TD	Wed, Aug 6, 2008	30.11	30.38	29.78	30.37
3002	NYSE	TD	Tue, Aug 5, 2008	29.68	30.47	29.50	30.41
3001	NYSE	TD	Mon, Aug 4, 2008	29.72	30.19	29.45	29.61
3000	NYSE	TD	Fri, Aug 1, 2008	30.63	30.64	29.74	30.09
2999	NYSE	TD	Thu, Jul 31, 2008	29.73	30.77	29.58	30.38
2998	NYSE	TD	Wed, Jul 30, 2008	30.18	30.54	29.65	30.23
2997	NYSE	TD	Tue, Jul 29, 2008	29.00	30.15	29.00	30.11
2996	NYSE	TD	Mon, Jul 28, 2008	29.69	29.90	29.00	29.07
2995	NYSE	TD	Fri, Jul 25, 2008	29.96	29.96	29.26	29.65
2994	NYSE	TD	Thu, Jul 24, 2008	31.05	31.34	29.61	29.66
2993	NYSE	TD	Wed, Jul 23, 2008	30.58	31.49	30.16	31.25
2992	NYSE	TD	Tue, Jul 22, 2008	29.25	30.51	28.87	30.42
2991	NYSE	TD	Mon, Jul 21, 2008	29.45	30.45	29.16	29.61
2990	NYSE	TD	Fri, Jul 18, 2008	29.13	29.39	29.03	29.23
2989	NYSE	TD	Thu, Jul 17, 2008	29.60	29.91	28.62	28.98
2988	NYSE	TD	Wed, Jul 16, 2008	26.53	28.80	26.53	28.79
2987	NYSE	TD	Tue, Jul 15, 2008	27.50	27.55	26.51	26.62
2986	NYSE	TD	Mon, Jul 14, 2008	29.19	29.69	27.69	27.75
2985	NYSE	TD	Fri, Jul 11, 2008	29.52	29.56	29.04	29.10
2984	NYSE	TD	Thu, Jul 10, 2008	30.39	30.39	29.60	29.78
2983	NYSE	TD	Wed, Jul 9, 2008	31.12	31.21	30.25	30.31
2982	NYSE	TD	Tue, Jul 8, 2008	30.30	31.08	30.30	30.78
2981	NYSE	TD	Mon, Jul 7, 2008	30.52	30.95	30.13	30.43
2980	NYSE	TD	Thu, Jul 3, 2008	30.77	31.03	30.46	30.71
2979	NYSE	TD	Wed, Jul 2, 2008	32.00	32.26	30.78	30.83
2978	NYSE	TD	Tue, Jul 1, 2008	30.78	31.58	30.76	31.51
2977	NYSE	TD	Mon, Jun 30, 2008	32.25	32.25	31.02	31.14
2976	NYSE	TD	Fri, Jun 27, 2008	31.61	31.84	31.24	31.68
2975	NYSE	TD	Thu, Jun 26, 2008	32.00	32.00	31.21	31.47
2974	NYSE	TD	Wed, Jun 25, 2008	31.99	32.46	31.96	32.03
2973	NYSE	TD	Tue, Jun 24, 2008	31.50	32.03	31.13	31.63
2972	NYSE	TD	Mon, Jun 23, 2008	31.96	32.30	31.45	31.57
2971	NYSE	TD	Fri, Jun 20, 2008	32.37	32.46	32.02	32.02
2970	NYSE	TD	Thu, Jun 19, 2008	33.26	33.30	32.56	32.68
2969	NYSE	TD	Wed, Jun 18, 2008	33.79	33.79	33.05	33.29
2968	NYSE	TD	Tue, Jun 17, 2008	34.07	34.16	33.75	33.79
2967	NYSE	TD	Mon, Jun 16, 2008	33.32	33.82	33.07	33.71
2966	NYSE	TD	Fri, Jun 13, 2008	32.82	33.12	32.62	33.04
2965	NYSE	TD	Thu, Jun 12, 2008	33.02	33.25	32.63	32.77
2964	NYSE	TD	Wed, Jun 11, 2008	33.27	33.69	33.00	33.00
2963	NYSE	TD	Tue, Jun 10, 2008	33.59	33.72	33.16	33.37
2962	NYSE	TD	Mon, Jun 9, 2008	33.83	34.03	33.53	33.67
2961	NYSE	TD	Fri, Jun 6, 2008	34.35	34.37	33.72	33.86
2960	NYSE	TD	Thu, Jun 5, 2008	34.28	34.69	34.21	34.56
2959	NYSE	TD	Wed, Jun 4, 2008	34.57	34.57	34.09	34.25
2958	NYSE	TD	Tue, Jun 3, 2008	35.28	35.29	34.49	34.71
2957	NYSE	TD	Mon, Jun 2, 2008	35.74	35.88	35.21	35.43
2956	NYSE	TD	Fri, May 30, 2008	35.52	36.25	35.23	36.12
2955	NYSE	TD	Thu, May 29, 2008	34.72	35.35	34.72	35.30
2954	NYSE	TD	Wed, May 28, 2008	34.80	35.20	33.63	34.56
2953	NYSE	TD	Tue, May 27, 2008	34.52	34.98	34.28	34.45
2952	NYSE	TD	Fri, May 23, 2008	34.67	34.91	34.37	34.65
2951	NYSE	TD	Thu, May 22, 2008	34.26	35.41	34.10	34.81
2950	NYSE	TD	Wed, May 21, 2008	34.62	35.00	34.02	34.13
2949	NYSE	TD	Tue, May 20, 2008	34.35	34.75	34.35	34.47
2948	NYSE	TD	Mon, May 19, 2008	34.59	34.86	34.39	34.52
2947	NYSE	TD	Fri, May 16, 2008	34.61	34.77	34.28	34.54
2946	NYSE	TD	Thu, May 15, 2008	33.64	34.39	33.64	34.32
2945	NYSE	TD	Wed, May 14, 2008	33.38	33.94	33.38	33.65
2944	NYSE	TD	Tue, May 13, 2008	33.33	33.49	33.28	33.37
2943	NYSE	TD	Mon, May 12, 2008	33.24	33.65	33.13	33.37
2942	NYSE	TD	Fri, May 9, 2008	32.67	33.71	32.67	33.35
2941	NYSE	TD	Thu, May 8, 2008	33.00	33.12	32.82	32.84
2940	NYSE	TD	Wed, May 7, 2008	33.54	33.61	33.15	33.16
2939	NYSE	TD	Tue, May 6, 2008	32.84	33.75	32.84	33.61
2938	NYSE	TD	Mon, May 5, 2008	33.74	33.74	33.16	33.25
2937	NYSE	TD	Fri, May 2, 2008	33.72	33.90	33.33	33.73
2936	NYSE	TD	Thu, May 1, 2008	32.53	33.50	32.45	33.42
2935	NYSE	TD	Wed, Apr 30, 2008	32.84	33.31	32.66	32.87
2934	NYSE	TD	Tue, Apr 29, 2008	32.58	32.94	32.46	32.60
2933	NYSE	TD	Mon, Apr 28, 2008	32.38	33.00	32.24	32.77
2932	NYSE	TD	Fri, Apr 25, 2008	32.60	32.60	32.13	32.45
2931	NYSE	TD	Thu, Apr 24, 2008	31.53	32.72	31.32	32.52
2930	NYSE	TD	Wed, Apr 23, 2008	31.71	31.71	31.33	31.51
2929	NYSE	TD	Tue, Apr 22, 2008	31.86	32.40	31.70	31.94
2928	NYSE	TD	Mon, Apr 21, 2008	31.69	32.89	31.69	32.39
2927	NYSE	TD	Fri, Apr 18, 2008	31.88	32.58	31.70	32.34
2926	NYSE	TD	Thu, Apr 17, 2008	31.31	31.71	31.21	31.53
2925	NYSE	TD	Wed, Apr 16, 2008	31.50	31.64	31.28	31.58
2924	NYSE	TD	Tue, Apr 15, 2008	31.06	31.11	30.75	30.92
2923	NYSE	TD	Mon, Apr 14, 2008	30.86	30.98	30.64	30.83
2922	NYSE	TD	Fri, Apr 11, 2008	30.62	30.96	30.54	30.79
2921	NYSE	TD	Thu, Apr 10, 2008	30.79	31.07	30.39	30.94
2920	NYSE	TD	Wed, Apr 9, 2008	31.07	31.15	30.43	30.66
2919	NYSE	TD	Tue, Apr 8, 2008	31.18	31.30	30.86	31.15
2918	NYSE	TD	Mon, Apr 7, 2008	31.34	31.59	31.14	31.25
2917	NYSE	TD	Fri, Apr 4, 2008	31.71	32.03	31.32	31.32
2916	NYSE	TD	Thu, Apr 3, 2008	31.44	32.03	31.40	31.79
2915	NYSE	TD	Wed, Apr 2, 2008	31.75	32.04	31.24	31.41
2914	NYSE	TD	Tue, Apr 1, 2008	30.63	31.55	30.63	31.54
2913	NYSE	TD	Mon, Mar 31, 2008	29.86	30.79	29.68	30.68
2912	NYSE	TD	Fri, Mar 28, 2008	31.19	31.36	29.58	29.65
2911	NYSE	TD	Thu, Mar 27, 2008	31.20	31.42	30.94	31.09
2910	NYSE	TD	Wed, Mar 26, 2008	31.28	31.53	30.64	31.07
2909	NYSE	TD	Tue, Mar 25, 2008	31.42	31.72	31.06	31.60
2908	NYSE	TD	Mon, Mar 24, 2008	31.24	31.86	31.12	31.41
2907	NYSE	TD	Thu, Mar 20, 2008	30.82	31.23	29.70	30.96
2906	NYSE	TD	Wed, Mar 19, 2008	31.62	32.34	30.59	30.59
2905	NYSE	TD	Tue, Mar 18, 2008	30.19	31.84	30.16	31.80
2904	NYSE	TD	Mon, Mar 17, 2008	30.05	30.44	29.44	30.15
2903	NYSE	TD	Fri, Mar 14, 2008	32.02	32.04	31.00	31.09
2902	NYSE	TD	Thu, Mar 13, 2008	31.85	32.36	31.49	32.13
2901	NYSE	TD	Wed, Mar 12, 2008	32.22	32.63	31.89	32.07
2900	NYSE	TD	Tue, Mar 11, 2008	31.26	32.19	31.22	32.13
2899	NYSE	TD	Mon, Mar 10, 2008	31.91	31.91	30.88	30.94
2898	NYSE	TD	Fri, Mar 7, 2008	31.43	32.23	31.14	31.73
2897	NYSE	TD	Thu, Mar 6, 2008	32.39	32.50	31.37	31.42
2896	NYSE	TD	Wed, Mar 5, 2008	32.63	32.97	32.22	32.68
2895	NYSE	TD	Tue, Mar 4, 2008	32.28	32.29	31.58	32.22
2894	NYSE	TD	Mon, Mar 3, 2008	33.45	33.60	32.01	32.42
2893	NYSE	TD	Fri, Feb 29, 2008	33.98	34.24	33.28	33.52
2892	NYSE	TD	Thu, Feb 28, 2008	34.54	34.72	34.15	34.34
2891	NYSE	TD	Wed, Feb 27, 2008	34.45	34.84	34.37	34.54
2890	NYSE	TD	Tue, Feb 26, 2008	33.75	34.62	33.74	34.51
2889	NYSE	TD	Mon, Feb 25, 2008	33.43	33.87	33.18	33.76
2888	NYSE	TD	Fri, Feb 22, 2008	32.80	33.24	32.40	33.21
2887	NYSE	TD	Thu, Feb 21, 2008	33.25	33.26	32.73	32.73
2886	NYSE	TD	Wed, Feb 20, 2008	32.29	33.22	32.25	33.08
2885	NYSE	TD	Tue, Feb 19, 2008	32.76	32.95	32.32	32.37
2884	NYSE	TD	Fri, Feb 15, 2008	32.81	32.83	32.29	32.66
2883	NYSE	TD	Thu, Feb 14, 2008	33.34	33.42	32.75	32.75
2882	NYSE	TD	Wed, Feb 13, 2008	33.01	33.34	32.77	33.34
2881	NYSE	TD	Tue, Feb 12, 2008	33.65	33.71	32.75	32.98
2880	NYSE	TD	Mon, Feb 11, 2008	33.55	33.55	32.94	33.22
2879	NYSE	TD	Fri, Feb 8, 2008	33.50	33.91	33.08	33.32
2878	NYSE	TD	Thu, Feb 7, 2008	33.00	33.66	32.89	33.34
2877	NYSE	TD	Wed, Feb 6, 2008	33.41	33.60	32.93	33.03
2876	NYSE	TD	Tue, Feb 5, 2008	33.67	33.82	33.00	33.03
2875	NYSE	TD	Mon, Feb 4, 2008	34.79	34.79	34.12	34.22
2874	NYSE	TD	Fri, Feb 1, 2008	34.20	34.75	33.81	34.73
2873	NYSE	TD	Thu, Jan 31, 2008	33.50	34.18	32.91	33.85
2872	NYSE	TD	Wed, Jan 30, 2008	34.17	34.67	33.69	33.75
2871	NYSE	TD	Tue, Jan 29, 2008	33.80	34.16	33.49	34.13
2870	NYSE	TD	Mon, Jan 28, 2008	32.85	33.40	32.60	33.39
2869	NYSE	TD	Fri, Jan 25, 2008	34.02	34.02	32.68	32.91
2868	NYSE	TD	Thu, Jan 24, 2008	33.75	33.89	33.02	33.51
2867	NYSE	TD	Wed, Jan 23, 2008	30.59	33.41	30.59	33.37
2866	NYSE	TD	Tue, Jan 22, 2008	29.53	31.85	29.53	31.54
2865	NYSE	TD	Fri, Jan 18, 2008	32.04	32.19	31.04	31.40
2864	NYSE	TD	Thu, Jan 17, 2008	31.99	32.87	31.54	31.67
2863	NYSE	TD	Wed, Jan 16, 2008	31.89	32.76	31.50	32.41
2862	NYSE	TD	Tue, Jan 15, 2008	32.57	32.57	32.06	32.06
2861	NYSE	TD	Mon, Jan 14, 2008	33.80	33.80	32.55	32.62
2860	NYSE	TD	Fri, Jan 11, 2008	33.06	33.68	32.69	33.28
2859	NYSE	TD	Thu, Jan 10, 2008	32.98	33.77	32.54	33.51
2858	NYSE	TD	Wed, Jan 9, 2008	32.47	33.00	32.22	32.80
2857	NYSE	TD	Tue, Jan 8, 2008	32.82	33.39	32.31	32.35
2856	NYSE	TD	Mon, Jan 7, 2008	33.30	33.80	32.39	32.69
2855	NYSE	TD	Fri, Jan 4, 2008	33.99	34.02	33.41	33.49
2854	NYSE	TD	Thu, Jan 3, 2008	34.45	34.52	33.85	34.27
2853	NYSE	TD	Wed, Jan 2, 2008	34.97	34.97	34.23	34.38
2852	NYSE	TD	Mon, Dec 31, 2007	35.36	35.43	34.95	34.98
2851	NYSE	TD	Fri, Dec 28, 2007	35.25	35.45	35.14	35.26
2850	NYSE	TD	Thu, Dec 27, 2007	35.24	35.37	34.93	34.98
2849	NYSE	TD	Wed, Dec 26, 2007	35.30	35.30	35.00	35.08
2848	NYSE	TD	Mon, Dec 24, 2007	35.03	35.45	35.00	35.42
2847	NYSE	TD	Fri, Dec 21, 2007	34.17	34.96	34.17	34.93
2846	NYSE	TD	Thu, Dec 20, 2007	35.48	35.52	34.41	34.43
2845	NYSE	TD	Wed, Dec 19, 2007	35.07	35.46	34.91	34.95
2844	NYSE	TD	Tue, Dec 18, 2007	35.08	35.21	34.64	34.98
2843	NYSE	TD	Mon, Dec 17, 2007	35.50	35.85	35.01	35.01
2842	NYSE	TD	Fri, Dec 14, 2007	35.34	35.84	35.15	35.59
2841	NYSE	TD	Thu, Dec 13, 2007	35.59	35.82	35.18	35.71
2840	NYSE	TD	Wed, Dec 12, 2007	36.52	36.56	35.44	35.81
2839	NYSE	TD	Tue, Dec 11, 2007	36.20	36.86	35.68	35.74
2838	NYSE	TD	Mon, Dec 10, 2007	36.23	36.54	36.20	36.43
2837	NYSE	TD	Fri, Dec 7, 2007	36.25	36.44	35.88	36.20
2836	NYSE	TD	Thu, Dec 6, 2007	36.48	36.48	35.53	35.82
2835	NYSE	TD	Wed, Dec 5, 2007	36.74	36.78	35.94	36.28
2834	NYSE	TD	Tue, Dec 4, 2007	36.76	36.76	36.27	36.43
2833	NYSE	TD	Mon, Dec 3, 2007	37.00	37.32	36.93	37.17
2832	NYSE	TD	Fri, Nov 30, 2007	36.53	37.50	36.37	37.43
2831	NYSE	TD	Thu, Nov 29, 2007	35.78	36.45	35.64	35.91
2830	NYSE	TD	Wed, Nov 28, 2007	33.92	35.94	33.92	35.79
2829	NYSE	TD	Tue, Nov 27, 2007	32.46	33.83	32.46	33.77
2828	NYSE	TD	Mon, Nov 26, 2007	33.64	33.64	32.44	32.48
2827	NYSE	TD	Fri, Nov 23, 2007	33.33	33.59	33.17	33.40
2826	NYSE	TD	Wed, Nov 21, 2007	32.86	33.21	32.70	32.96
2825	NYSE	TD	Tue, Nov 20, 2007	33.31	33.92	33.01	33.65
2824	NYSE	TD	Mon, Nov 19, 2007	33.85	34.04	33.33	33.49
2823	NYSE	TD	Fri, Nov 16, 2007	33.77	34.16	33.48	34.13
2822	NYSE	TD	Thu, Nov 15, 2007	34.49	34.62	33.50	33.68
2821	NYSE	TD	Wed, Nov 14, 2007	35.55	36.05	34.90	34.94
2820	NYSE	TD	Tue, Nov 13, 2007	34.96	35.25	34.45	35.13
2819	NYSE	TD	Mon, Nov 12, 2007	34.93	35.13	34.18	34.22
2818	NYSE	TD	Fri, Nov 9, 2007	34.92	35.91	34.92	35.16
2817	NYSE	TD	Thu, Nov 8, 2007	36.37	36.73	35.06	35.88
2816	NYSE	TD	Wed, Nov 7, 2007	37.39	37.59	36.39	36.41
2815	NYSE	TD	Tue, Nov 6, 2007	37.67	37.71	37.21	37.50
2814	NYSE	TD	Mon, Nov 5, 2007	36.54	37.50	36.54	37.22
2813	NYSE	TD	Fri, Nov 2, 2007	37.54	37.54	36.75	37.16
2812	NYSE	TD	Thu, Nov 1, 2007	37.32	37.41	36.62	36.70
2811	NYSE	TD	Wed, Oct 31, 2007	37.11	37.79	36.86	37.70
2810	NYSE	TD	Tue, Oct 30, 2007	36.49	37.00	36.49	36.77
2809	NYSE	TD	Mon, Oct 29, 2007	35.99	36.61	35.91	36.55
2808	NYSE	TD	Fri, Oct 26, 2007	35.79	35.87	35.35	35.68
2807	NYSE	TD	Thu, Oct 25, 2007	35.34	35.92	35.10	35.39
2806	NYSE	TD	Wed, Oct 24, 2007	35.63	35.70	34.83	35.14
2805	NYSE	TD	Tue, Oct 23, 2007	36.25	36.27	35.77	35.78
2804	NYSE	TD	Mon, Oct 22, 2007	35.17	35.67	35.01	35.59
2803	NYSE	TD	Fri, Oct 19, 2007	36.32	36.37	35.58	35.75
2802	NYSE	TD	Thu, Oct 18, 2007	36.22	36.34	35.89	36.08
2801	NYSE	TD	Wed, Oct 17, 2007	36.45	36.73	36.19	36.48
2800	NYSE	TD	Tue, Oct 16, 2007	36.87	36.93	36.34	36.36
2799	NYSE	TD	Mon, Oct 15, 2007	37.49	37.54	36.78	36.93
2798	NYSE	TD	Fri, Oct 12, 2007	37.50	37.72	37.15	37.40
2797	NYSE	TD	Thu, Oct 11, 2007	37.51	37.76	37.22	37.35
2796	NYSE	TD	Wed, Oct 10, 2007	37.26	37.39	37.07	37.29
2795	NYSE	TD	Tue, Oct 9, 2007	37.00	37.51	36.87	37.39
2794	NYSE	TD	Mon, Oct 8, 2007	37.21	37.21	36.68	36.82
2793	NYSE	TD	Fri, Oct 5, 2007	36.48	37.43	36.48	37.21
2792	NYSE	TD	Thu, Oct 4, 2007	35.78	36.57	35.57	36.47
2791	NYSE	TD	Wed, Oct 3, 2007	36.55	36.79	35.54	35.66
2790	NYSE	TD	Tue, Oct 2, 2007	36.39	36.95	36.09	36.33
2789	NYSE	TD	Mon, Oct 1, 2007	38.28	38.54	38.15	38.47
2788	NYSE	TD	Fri, Sep 28, 2007	38.11	38.82	37.99	38.34
2787	NYSE	TD	Thu, Sep 27, 2007	37.72	38.32	37.71	38.10
2786	NYSE	TD	Wed, Sep 26, 2007	37.51	37.61	37.12	37.43
2785	NYSE	TD	Tue, Sep 25, 2007	37.12	37.25	37.01	37.13
2784	NYSE	TD	Mon, Sep 24, 2007	36.76	37.21	36.73	36.99
2783	NYSE	TD	Fri, Sep 21, 2007	36.86	36.88	36.56	36.79
2782	NYSE	TD	Thu, Sep 20, 2007	36.62	36.71	36.31	36.43
2781	NYSE	TD	Wed, Sep 19, 2007	36.01	36.32	35.95	36.03
2780	NYSE	TD	Tue, Sep 18, 2007	35.26	35.92	35.21	35.89
2779	NYSE	TD	Mon, Sep 17, 2007	35.19	35.25	34.87	35.07
2778	NYSE	TD	Fri, Sep 14, 2007	35.12	35.18	34.94	35.13
2777	NYSE	TD	Thu, Sep 13, 2007	34.83	35.43	34.83	35.20
2776	NYSE	TD	Wed, Sep 12, 2007	34.59	34.72	34.41	34.66
2775	NYSE	TD	Tue, Sep 11, 2007	34.50	34.68	34.38	34.59
2774	NYSE	TD	Mon, Sep 10, 2007	33.96	34.24	33.58	33.98
2773	NYSE	TD	Fri, Sep 7, 2007	33.61	34.28	33.58	33.98
2772	NYSE	TD	Thu, Sep 6, 2007	34.25	34.27	33.90	34.27
2771	NYSE	TD	Wed, Sep 5, 2007	34.19	34.70	34.13	34.41
2770	NYSE	TD	Tue, Sep 4, 2007	34.43	34.68	34.10	34.51
2769	NYSE	TD	Fri, Aug 31, 2007	34.41	34.45	33.96	34.18
2768	NYSE	TD	Thu, Aug 30, 2007	33.63	34.23	33.63	33.99
2767	NYSE	TD	Wed, Aug 29, 2007	33.69	34.06	33.54	33.97
2766	NYSE	TD	Tue, Aug 28, 2007	33.29	33.78	33.22	33.34
2765	NYSE	TD	Mon, Aug 27, 2007	33.92	34.10	33.59	33.79
2764	NYSE	TD	Fri, Aug 24, 2007	33.62	33.93	33.32	33.89
2763	NYSE	TD	Thu, Aug 23, 2007	33.75	33.76	32.99	33.37
2762	NYSE	TD	Wed, Aug 22, 2007	32.92	32.96	32.42	32.68
2761	NYSE	TD	Tue, Aug 21, 2007	31.96	32.24	31.79	32.24
2760	NYSE	TD	Mon, Aug 20, 2007	32.39	32.52	31.35	32.00
2759	NYSE	TD	Fri, Aug 17, 2007	32.45	32.97	31.87	32.11
2758	NYSE	TD	Thu, Aug 16, 2007	30.10	31.39	29.72	31.19
2757	NYSE	TD	Wed, Aug 15, 2007	30.40	31.25	30.09	30.25
2756	NYSE	TD	Tue, Aug 14, 2007	31.46	31.49	30.39	30.77
2755	NYSE	TD	Mon, Aug 13, 2007	32.53	33.00	31.50	31.55
2754	NYSE	TD	Fri, Aug 10, 2007	31.67	32.27	31.43	31.85
2753	NYSE	TD	Thu, Aug 9, 2007	32.52	33.26	32.11	32.23
2752	NYSE	TD	Wed, Aug 8, 2007	33.24	33.93	33.24	33.70
2751	NYSE	TD	Tue, Aug 7, 2007	32.95	33.17	32.25	32.76
2750	NYSE	TD	Mon, Aug 6, 2007	32.37	32.85	32.08	32.85
2749	NYSE	TD	Fri, Aug 3, 2007	32.95	33.02	32.33	32.37
2748	NYSE	TD	Thu, Aug 2, 2007	32.41	33.00	32.29	32.86
2747	NYSE	TD	Wed, Aug 1, 2007	31.81	32.31	31.64	32.15
2746	NYSE	TD	Tue, Jul 31, 2007	32.67	32.70	31.85	32.06
2745	NYSE	TD	Mon, Jul 30, 2007	32.88	32.88	31.95	32.20
2744	NYSE	TD	Fri, Jul 27, 2007	33.01	33.44	32.70	32.75
2743	NYSE	TD	Thu, Jul 26, 2007	33.96	34.04	32.61	33.22
2742	NYSE	TD	Wed, Jul 25, 2007	34.51	34.70	33.94	34.35
2741	NYSE	TD	Tue, Jul 24, 2007	34.94	35.08	34.50	34.55
2740	NYSE	TD	Mon, Jul 23, 2007	35.20	35.20	34.66	34.83
2739	NYSE	TD	Fri, Jul 20, 2007	35.02	35.32	34.89	34.95
2738	NYSE	TD	Thu, Jul 19, 2007	35.02	35.15	34.90	35.06
2737	NYSE	TD	Wed, Jul 18, 2007	34.85	35.08	34.64	35.00
2736	NYSE	TD	Tue, Jul 17, 2007	34.75	35.06	34.73	34.95
2735	NYSE	TD	Mon, Jul 16, 2007	34.71	34.90	34.56	34.88
2734	NYSE	TD	Fri, Jul 13, 2007	34.75	34.97	34.60	34.85
2733	NYSE	TD	Thu, Jul 12, 2007	34.43	34.75	34.34	34.75
2732	NYSE	TD	Wed, Jul 11, 2007	34.25	34.46	34.14	34.23
2731	NYSE	TD	Tue, Jul 10, 2007	34.63	34.80	34.43	34.54
2730	NYSE	TD	Mon, Jul 9, 2007	34.85	34.98	34.76	34.79
2729	NYSE	TD	Fri, Jul 6, 2007	34.60	34.91	34.51	34.80
2728	NYSE	TD	Thu, Jul 5, 2007	34.49	34.79	34.25	34.54
2727	NYSE	TD	Tue, Jul 3, 2007	34.35	34.63	34.30	34.34
2726	NYSE	TD	Mon, Jul 2, 2007	34.06	34.38	34.06	34.36
2725	NYSE	TD	Fri, Jun 29, 2007	34.32	34.45	34.13	34.25
2724	NYSE	TD	Thu, Jun 28, 2007	33.81	34.57	33.79	34.41
2723	NYSE	TD	Wed, Jun 27, 2007	33.68	33.77	33.37	33.57
2722	NYSE	TD	Tue, Jun 26, 2007	34.04	34.34	33.66	33.76
2721	NYSE	TD	Mon, Jun 25, 2007	33.90	34.31	33.80	33.88
2720	NYSE	TD	Fri, Jun 22, 2007	33.94	34.11	33.83	34.01
2719	NYSE	TD	Thu, Jun 21, 2007	34.03	34.03	33.66	33.94
2718	NYSE	TD	Wed, Jun 20, 2007	34.35	34.70	34.10	34.24
2717	NYSE	TD	Tue, Jun 19, 2007	34.17	34.55	34.09	34.50
2716	NYSE	TD	Mon, Jun 18, 2007	34.16	34.33	34.08	34.16
2715	NYSE	TD	Fri, Jun 15, 2007	34.25	34.46	33.94	34.25
2714	NYSE	TD	Thu, Jun 14, 2007	34.28	34.42	33.76	34.04
2713	NYSE	TD	Wed, Jun 13, 2007	33.84	34.41	33.83	34.28
2712	NYSE	TD	Tue, Jun 12, 2007	34.37	34.53	33.86	33.90
2711	NYSE	TD	Mon, Jun 11, 2007	34.40	34.72	34.29	34.65
2710	NYSE	TD	Fri, Jun 8, 2007	33.81	34.45	33.81	34.38
2709	NYSE	TD	Thu, Jun 7, 2007	34.56	34.85	33.92	33.92
2708	NYSE	TD	Wed, Jun 6, 2007	35.00	35.01	34.43	34.57
2707	NYSE	TD	Tue, Jun 5, 2007	34.86	34.86	34.69	34.81
2706	NYSE	TD	Mon, Jun 4, 2007	34.95	34.95	34.65	34.84
2705	NYSE	TD	Fri, Jun 1, 2007	34.54	35.13	34.44	35.04
2704	NYSE	TD	Thu, May 31, 2007	34.82	35.00	34.47	34.54
2703	NYSE	TD	Wed, May 30, 2007	34.16	34.82	33.97	34.80
2702	NYSE	TD	Tue, May 29, 2007	33.66	34.75	33.64	34.16
2701	NYSE	TD	Fri, May 25, 2007	32.81	33.68	32.81	33.48
2700	NYSE	TD	Thu, May 24, 2007	33.14	33.18	32.57	32.58
2699	NYSE	TD	Wed, May 23, 2007	32.47	32.74	32.42	32.54
2698	NYSE	TD	Tue, May 22, 2007	32.43	32.52	32.22	32.34
2697	NYSE	TD	Mon, May 21, 2007	32.23	32.55	32.23	32.45
2696	NYSE	TD	Fri, May 18, 2007	32.38	32.42	32.14	32.27
2695	NYSE	TD	Thu, May 17, 2007	32.10	32.27	32.03	32.25
2694	NYSE	TD	Wed, May 16, 2007	31.85	32.11	31.85	32.11
2693	NYSE	TD	Tue, May 15, 2007	31.71	32.08	31.66	31.88
2692	NYSE	TD	Mon, May 14, 2007	31.45	31.72	31.32	31.51
2691	NYSE	TD	Fri, May 11, 2007	31.12	31.40	31.05	31.40
2690	NYSE	TD	Thu, May 10, 2007	31.33	31.43	31.17	31.29
2689	NYSE	TD	Wed, May 9, 2007	31.25	31.50	31.07	31.38
2688	NYSE	TD	Tue, May 8, 2007	31.03	31.38	31.01	31.38
2687	NYSE	TD	Mon, May 7, 2007	31.20	31.30	31.01	31.23
2686	NYSE	TD	Fri, May 4, 2007	30.88	31.14	30.87	31.04
2685	NYSE	TD	Thu, May 3, 2007	30.68	30.81	30.61	30.80
2684	NYSE	TD	Wed, May 2, 2007	30.27	30.65	30.12	30.60
2683	NYSE	TD	Tue, May 1, 2007	30.75	30.84	30.02	30.24
2682	NYSE	TD	Mon, Apr 30, 2007	30.83	30.94	30.52	30.56
2681	NYSE	TD	Fri, Apr 27, 2007	30.45	30.77	30.32	30.73
2680	NYSE	TD	Thu, Apr 26, 2007	30.63	30.73	30.42	30.43
2679	NYSE	TD	Wed, Apr 25, 2007	30.56	30.64	30.38	30.64
2678	NYSE	TD	Tue, Apr 24, 2007	30.45	30.56	30.28	30.35
2677	NYSE	TD	Mon, Apr 23, 2007	30.63	30.69	30.42	30.53
2676	NYSE	TD	Fri, Apr 20, 2007	30.83	30.83	30.55	30.62
2675	NYSE	TD	Thu, Apr 19, 2007	30.69	30.79	30.53	30.56
2674	NYSE	TD	Wed, Apr 18, 2007	30.44	30.84	30.44	30.79
2673	NYSE	TD	Tue, Apr 17, 2007	30.50	30.56	30.41	30.50
2672	NYSE	TD	Mon, Apr 16, 2007	30.45	30.61	30.38	30.53
2671	NYSE	TD	Fri, Apr 13, 2007	30.40	30.40	30.16	30.32
2670	NYSE	TD	Thu, Apr 12, 2007	30.37	30.62	30.28	30.45
2669	NYSE	TD	Wed, Apr 11, 2007	30.13	30.50	30.04	30.33
2668	NYSE	TD	Tue, Apr 10, 2007	30.28	30.28	29.98	30.06
2667	NYSE	TD	Mon, Apr 9, 2007	30.08	30.24	30.04	30.17
2666	NYSE	TD	Thu, Apr 5, 2007	30.19	30.27	30.07	30.10
2665	NYSE	TD	Wed, Apr 4, 2007	30.01	30.02	29.80	29.96
2664	NYSE	TD	Tue, Apr 3, 2007	29.83	30.13	29.79	29.95
2663	NYSE	TD	Mon, Apr 2, 2007	30.05	30.05	29.72	29.81
2662	NYSE	TD	Fri, Mar 30, 2007	30.19	30.28	29.98	30.21
2661	NYSE	TD	Thu, Mar 29, 2007	30.17	30.21	30.08	30.17
2660	NYSE	TD	Wed, Mar 28, 2007	30.16	30.29	29.99	30.00
2659	NYSE	TD	Tue, Mar 27, 2007	30.21	30.31	30.20	30.26
2658	NYSE	TD	Mon, Mar 26, 2007	30.18	30.26	30.00	30.17
2657	NYSE	TD	Fri, Mar 23, 2007	30.05	30.24	29.98	30.12
2656	NYSE	TD	Thu, Mar 22, 2007	30.33	30.44	30.01	30.09
2655	NYSE	TD	Wed, Mar 21, 2007	29.80	30.41	29.79	30.34
2654	NYSE	TD	Tue, Mar 20, 2007	29.57	29.91	29.57	29.77
2653	NYSE	TD	Mon, Mar 19, 2007	29.01	29.50	29.01	29.41
2652	NYSE	TD	Fri, Mar 16, 2007	29.00	29.31	28.89	28.98
2651	NYSE	TD	Thu, Mar 15, 2007	28.79	29.11	28.79	28.92
2650	NYSE	TD	Wed, Mar 14, 2007	29.01	29.05	28.57	28.78
2649	NYSE	TD	Tue, Mar 13, 2007	29.62	29.70	29.08	29.12
2648	NYSE	TD	Mon, Mar 12, 2007	29.81	29.84	29.56	29.62
2647	NYSE	TD	Fri, Mar 9, 2007	29.48	29.80	29.48	29.75
2646	NYSE	TD	Thu, Mar 8, 2007	29.29	29.44	29.29	29.34
2645	NYSE	TD	Wed, Mar 7, 2007	29.30	29.58	29.28	29.30
2644	NYSE	TD	Tue, Mar 6, 2007	29.15	29.38	28.98	29.32
2643	NYSE	TD	Mon, Mar 5, 2007	29.13	29.27	28.83	28.86
2642	NYSE	TD	Fri, Mar 2, 2007	29.55	29.92	29.42	29.47
2641	NYSE	TD	Thu, Mar 1, 2007	29.48	29.74	29.07	29.69
2640	NYSE	TD	Wed, Feb 28, 2007	29.98	30.09	29.76	29.88
2639	NYSE	TD	Tue, Feb 27, 2007	30.41	30.41	29.74	29.98
2638	NYSE	TD	Mon, Feb 26, 2007	30.59	30.69	30.52	30.58
2637	NYSE	TD	Fri, Feb 23, 2007	30.63	30.73	30.43	30.53
2636	NYSE	TD	Thu, Feb 22, 2007	30.69	30.73	30.37	30.44
2635	NYSE	TD	Wed, Feb 21, 2007	29.98	30.31	29.98	30.26
2634	NYSE	TD	Tue, Feb 20, 2007	29.77	29.88	29.67	29.86
2633	NYSE	TD	Fri, Feb 16, 2007	30.00	30.03	29.90	29.99
2632	NYSE	TD	Thu, Feb 15, 2007	29.90	30.03	29.89	30.03
2631	NYSE	TD	Wed, Feb 14, 2007	29.91	29.93	29.76	29.83
2630	NYSE	TD	Tue, Feb 13, 2007	29.71	29.94	29.71	29.87
2629	NYSE	TD	Mon, Feb 12, 2007	29.89	29.91	29.48	29.61
2628	NYSE	TD	Fri, Feb 9, 2007	29.74	29.91	29.73	29.80
2627	NYSE	TD	Thu, Feb 8, 2007	29.58	29.75	29.45	29.75
2626	NYSE	TD	Wed, Feb 7, 2007	29.71	29.72	29.57	29.61
2625	NYSE	TD	Tue, Feb 6, 2007	29.63	29.69	29.53	29.63
2624	NYSE	TD	Mon, Feb 5, 2007	29.37	29.64	29.35	29.63
2623	NYSE	TD	Fri, Feb 2, 2007	29.53	29.65	29.35	29.40
2622	NYSE	TD	Thu, Feb 1, 2007	29.70	29.89	29.64	29.70
2621	NYSE	TD	Wed, Jan 31, 2007	29.44	29.74	29.43	29.64
2620	NYSE	TD	Tue, Jan 30, 2007	29.36	29.49	29.22	29.49
2619	NYSE	TD	Mon, Jan 29, 2007	29.73	29.78	29.29	29.39
2618	NYSE	TD	Fri, Jan 26, 2007	29.60	29.80	29.59	29.71
2617	NYSE	TD	Thu, Jan 25, 2007	29.64	29.76	29.50	29.57
2616	NYSE	TD	Wed, Jan 24, 2007	29.17	29.61	29.17	29.53
2615	NYSE	TD	Tue, Jan 23, 2007	29.02	29.24	28.88	29.16
2614	NYSE	TD	Mon, Jan 22, 2007	29.53	29.53	29.02	29.07
2613	NYSE	TD	Fri, Jan 19, 2007	29.35	29.58	29.35	29.46
2612	NYSE	TD	Thu, Jan 18, 2007	29.53	29.55	29.34	29.38
2611	NYSE	TD	Wed, Jan 17, 2007	29.37	29.58	29.32	29.50
2610	NYSE	TD	Tue, Jan 16, 2007	29.55	29.75	29.39	29.42
2609	NYSE	TD	Fri, Jan 12, 2007	29.37	29.54	29.37	29.39
2608	NYSE	TD	Thu, Jan 11, 2007	29.11	29.25	29.04	29.12
2607	NYSE	TD	Wed, Jan 10, 2007	29.21	29.23	29.00	29.11
2606	NYSE	TD	Tue, Jan 9, 2007	29.50	29.58	29.28	29.31
2605	NYSE	TD	Mon, Jan 8, 2007	29.55	29.70	29.42	29.56
2604	NYSE	TD	Fri, Jan 5, 2007	29.64	29.67	29.45	29.53
2603	NYSE	TD	Thu, Jan 4, 2007	29.73	29.77	29.55	29.64
2602	NYSE	TD	Wed, Jan 3, 2007	29.70	29.91	29.66	29.72
2601	NYSE	TD	Fri, Dec 29, 2006	30.02	30.14	29.93	29.94
2600	NYSE	TD	Thu, Dec 28, 2006	29.83	30.24	29.83	30.10
2599	NYSE	TD	Wed, Dec 27, 2006	29.63	29.92	29.63	29.83
2598	NYSE	TD	Tue, Dec 26, 2006	29.54	29.66	29.53	29.57
2597	NYSE	TD	Fri, Dec 22, 2006	29.40	29.57	29.27	29.57
2596	NYSE	TD	Thu, Dec 21, 2006	29.56	29.56	29.33	29.37
2595	NYSE	TD	Wed, Dec 20, 2006	29.50	29.87	29.50	29.58
2594	NYSE	TD	Tue, Dec 19, 2006	29.19	29.56	29.16	29.41
2593	NYSE	TD	Mon, Dec 18, 2006	29.31	29.54	29.09	29.31
2592	NYSE	TD	Fri, Dec 15, 2006	29.39	29.52	29.18	29.29
2591	NYSE	TD	Thu, Dec 14, 2006	29.12	29.40	29.11	29.33
2590	NYSE	TD	Wed, Dec 13, 2006	29.45	29.58	29.09	29.18
2589	NYSE	TD	Tue, Dec 12, 2006	29.05	29.50	29.04	29.38
2588	NYSE	TD	Mon, Dec 11, 2006	29.33	29.47	29.16	29.37
2587	NYSE	TD	Fri, Dec 8, 2006	29.34	29.50	29.00	29.35
2586	NYSE	TD	Thu, Dec 7, 2006	29.50	29.64	29.50	29.59
2585	NYSE	TD	Wed, Dec 6, 2006	29.57	29.82	29.43	29.48
2584	NYSE	TD	Tue, Dec 5, 2006	29.51	29.75	29.41	29.61
2583	NYSE	TD	Mon, Dec 4, 2006	29.43	29.56	29.32	29.56
2582	NYSE	TD	Fri, Dec 1, 2006	29.36	29.37	29.00	29.30
2581	NYSE	TD	Thu, Nov 30, 2006	29.26	29.50	29.17	29.31
2580	NYSE	TD	Wed, Nov 29, 2006	29.43	29.44	29.00	29.24
2579	NYSE	TD	Tue, Nov 28, 2006	29.68	29.88	29.44	29.48
2578	NYSE	TD	Mon, Nov 27, 2006	29.99	30.06	29.63	29.80
2577	NYSE	TD	Fri, Nov 24, 2006	29.87	30.00	29.84	29.97
2576	NYSE	TD	Wed, Nov 22, 2006	29.70	29.70	29.56	29.59
2575	NYSE	TD	Tue, Nov 21, 2006	29.43	29.67	29.27	29.58
2574	NYSE	TD	Mon, Nov 20, 2006	29.35	29.63	29.24	29.38
2573	NYSE	TD	Fri, Nov 17, 2006	29.57	29.72	29.32	29.57
2572	NYSE	TD	Thu, Nov 16, 2006	29.60	29.82	29.46	29.66
2571	NYSE	TD	Wed, Nov 15, 2006	29.29	29.58	29.23	29.54
2570	NYSE	TD	Tue, Nov 14, 2006	29.40	29.47	29.12	29.33
2569	NYSE	TD	Mon, Nov 13, 2006	29.54	29.54	29.27	29.28
2568	NYSE	TD	Fri, Nov 10, 2006	29.66	29.76	29.53	29.60
2567	NYSE	TD	Thu, Nov 9, 2006	29.59	29.85	29.52	29.70
2566	NYSE	TD	Wed, Nov 8, 2006	29.57	29.67	29.50	29.63
2565	NYSE	TD	Tue, Nov 7, 2006	29.68	29.78	29.57	29.67
2564	NYSE	TD	Mon, Nov 6, 2006	29.55	29.70	29.51	29.62
2563	NYSE	TD	Fri, Nov 3, 2006	29.70	29.84	29.34	29.51
2562	NYSE	TD	Thu, Nov 2, 2006	29.06	29.64	28.98	29.50
2561	NYSE	TD	Wed, Nov 1, 2006	28.60	29.18	28.57	28.89
2560	NYSE	TD	Tue, Oct 31, 2006	28.69	29.10	28.69	28.97
2559	NYSE	TD	Mon, Oct 30, 2006	28.65	28.75	28.53	28.69
2558	NYSE	TD	Fri, Oct 27, 2006	28.95	29.00	28.78	28.81
2557	NYSE	TD	Thu, Oct 26, 2006	28.53	28.91	28.51	28.79
2556	NYSE	TD	Wed, Oct 25, 2006	28.31	28.69	28.16	28.58
2555	NYSE	TD	Tue, Oct 24, 2006	28.42	28.42	28.14	28.37
2554	NYSE	TD	Mon, Oct 23, 2006	28.27	28.61	28.27	28.44
2553	NYSE	TD	Fri, Oct 20, 2006	28.40	28.49	28.18	28.31
2552	NYSE	TD	Thu, Oct 19, 2006	27.83	28.27	27.76	28.23
2551	NYSE	TD	Wed, Oct 18, 2006	27.97	28.03	27.66	27.81
2550	NYSE	TD	Tue, Oct 17, 2006	28.18	28.23	27.82	27.90
2549	NYSE	TD	Mon, Oct 16, 2006	28.28	28.30	27.93	28.15
2548	NYSE	TD	Fri, Oct 13, 2006	28.07	28.08	27.83	28.04
2547	NYSE	TD	Thu, Oct 12, 2006	28.30	28.37	27.92	28.19
2546	NYSE	TD	Wed, Oct 11, 2006	28.85	28.94	28.17	28.29
2545	NYSE	TD	Tue, Oct 10, 2006	29.54	29.56	29.03	29.13
2544	NYSE	TD	Mon, Oct 9, 2006	29.45	29.66	29.44	29.57
2543	NYSE	TD	Fri, Oct 6, 2006	29.57	29.57	29.39	29.48
2542	NYSE	TD	Thu, Oct 5, 2006	29.80	29.90	29.38	29.51
2541	NYSE	TD	Wed, Oct 4, 2006	29.79	29.94	29.43	29.80
2540	NYSE	TD	Tue, Oct 3, 2006	30.04	30.18	29.81	29.90
2539	NYSE	TD	Mon, Oct 2, 2006	29.63	30.29	29.62	30.29
2538	NYSE	TD	Fri, Sep 29, 2006	29.87	29.92	29.57	29.57
2537	NYSE	TD	Thu, Sep 28, 2006	29.75	30.13	29.75	30.09
2536	NYSE	TD	Wed, Sep 27, 2006	29.40	29.97	29.35	29.67
2535	NYSE	TD	Tue, Sep 26, 2006	29.64	29.71	29.31	29.50
2534	NYSE	TD	Mon, Sep 25, 2006	29.37	29.73	29.33	29.59
2533	NYSE	TD	Fri, Sep 22, 2006	29.50	29.52	29.32	29.37
2532	NYSE	TD	Thu, Sep 21, 2006	29.24	29.74	29.21	29.29
2531	NYSE	TD	Wed, Sep 20, 2006	28.94	29.28	28.92	29.11
2530	NYSE	TD	Tue, Sep 19, 2006	28.64	28.90	28.64	28.83
2529	NYSE	TD	Mon, Sep 18, 2006	28.61	28.89	28.54	28.85
2528	NYSE	TD	Fri, Sep 15, 2006	28.48	28.73	28.41	28.65
2527	NYSE	TD	Thu, Sep 14, 2006	28.50	28.65	28.37	28.46
2526	NYSE	TD	Wed, Sep 13, 2006	28.16	28.42	28.03	28.40
2525	NYSE	TD	Tue, Sep 12, 2006	28.37	28.61	28.28	28.47
2524	NYSE	TD	Mon, Sep 11, 2006	28.63	28.64	28.32	28.52
2523	NYSE	TD	Fri, Sep 8, 2006	28.55	28.65	28.46	28.62
2522	NYSE	TD	Thu, Sep 7, 2006	28.82	28.93	28.52	28.71
2521	NYSE	TD	Wed, Sep 6, 2006	28.94	29.02	28.73	28.95
2520	NYSE	TD	Tue, Sep 5, 2006	28.81	29.11	28.79	28.97
2519	NYSE	TD	Fri, Sep 1, 2006	28.98	29.07	28.86	28.99
2518	NYSE	TD	Thu, Aug 31, 2006	28.90	29.07	28.78	28.93
2517	NYSE	TD	Wed, Aug 30, 2006	28.91	28.91	28.49	28.85
2516	NYSE	TD	Tue, Aug 29, 2006	29.35	29.35	28.70	28.77
2515	NYSE	TD	Mon, Aug 28, 2006	28.87	29.39	28.81	29.21
2514	NYSE	TD	Fri, Aug 25, 2006	28.77	28.90	28.54	28.88
2513	NYSE	TD	Thu, Aug 24, 2006	28.85	28.95	28.64	28.73
2512	NYSE	TD	Wed, Aug 23, 2006	28.70	28.85	28.33	28.54
2511	NYSE	TD	Tue, Aug 22, 2006	28.50	28.78	28.37	28.51
2510	NYSE	TD	Mon, Aug 21, 2006	27.73	28.38	27.73	28.29
2509	NYSE	TD	Fri, Aug 18, 2006	27.59	27.87	27.31	27.51
2508	NYSE	TD	Thu, Aug 17, 2006	27.07	27.69	27.07	27.62
2507	NYSE	TD	Wed, Aug 16, 2006	26.69	27.11	26.63	27.07
2506	NYSE	TD	Tue, Aug 15, 2006	26.15	26.40	26.13	26.37
2505	NYSE	TD	Mon, Aug 14, 2006	26.14	26.23	25.85	25.96
2504	NYSE	TD	Fri, Aug 11, 2006	26.14	26.30	26.03	26.09
2503	NYSE	TD	Thu, Aug 10, 2006	26.27	26.34	25.93	26.16
2502	NYSE	TD	Wed, Aug 9, 2006	26.34	26.59	26.19	26.27
2501	NYSE	TD	Tue, Aug 8, 2006	26.12	26.39	26.06	26.28
2500	NYSE	TD	Mon, Aug 7, 2006	26.15	26.15	25.93	26.02
2499	NYSE	TD	Fri, Aug 4, 2006	25.96	26.17	25.82	26.07
2498	NYSE	TD	Thu, Aug 3, 2006	25.60	26.11	25.60	25.98
2497	NYSE	TD	Wed, Aug 2, 2006	25.80	25.94	25.64	25.70
2496	NYSE	TD	Tue, Aug 1, 2006	25.47	25.70	25.31	25.59
2495	NYSE	TD	Mon, Jul 31, 2006	25.93	26.08	25.51	25.63
2494	NYSE	TD	Fri, Jul 28, 2006	26.09	26.19	25.79	25.82
2493	NYSE	TD	Thu, Jul 27, 2006	26.45	26.52	25.81	25.87
2492	NYSE	TD	Wed, Jul 26, 2006	25.99	26.32	25.80	26.29
2491	NYSE	TD	Tue, Jul 25, 2006	25.78	26.01	25.76	25.91
2490	NYSE	TD	Mon, Jul 24, 2006	25.50	25.73	25.48	25.71
2489	NYSE	TD	Fri, Jul 21, 2006	25.42	25.55	25.37	25.48
2488	NYSE	TD	Thu, Jul 20, 2006	25.50	25.71	25.34	25.37
2487	NYSE	TD	Wed, Jul 19, 2006	25.04	25.63	24.94	25.54
2486	NYSE	TD	Tue, Jul 18, 2006	25.01	25.11	24.76	25.05
2485	NYSE	TD	Mon, Jul 17, 2006	25.37	25.50	24.90	24.93
2484	NYSE	TD	Fri, Jul 14, 2006	25.43	25.55	25.25	25.44
2483	NYSE	TD	Thu, Jul 13, 2006	25.67	25.69	25.33	25.41
2482	NYSE	TD	Wed, Jul 12, 2006	25.98	26.09	25.58	25.74
2481	NYSE	TD	Tue, Jul 11, 2006	25.62	26.15	25.62	25.99
2480	NYSE	TD	Mon, Jul 10, 2006	25.35	25.65	25.17	25.62
2479	NYSE	TD	Fri, Jul 7, 2006	25.28	25.50	25.22	25.47
2478	NYSE	TD	Thu, Jul 6, 2006	25.28	25.48	25.20	25.28
2477	NYSE	TD	Wed, Jul 5, 2006	25.68	25.68	25.18	25.25
2476	NYSE	TD	Mon, Jul 3, 2006	25.70	25.76	25.50	25.76
2475	NYSE	TD	Fri, Jun 30, 2006	25.80	25.94	25.35	25.39
2474	NYSE	TD	Thu, Jun 29, 2006	25.35	25.78	25.25	25.74
2473	NYSE	TD	Wed, Jun 28, 2006	25.17	25.31	24.95	25.19
2472	NYSE	TD	Tue, Jun 27, 2006	25.49	25.49	24.99	25.16
2471	NYSE	TD	Mon, Jun 26, 2006	25.19	25.52	25.19	25.52
2470	NYSE	TD	Fri, Jun 23, 2006	25.28	25.28	24.92	25.07
2469	NYSE	TD	Thu, Jun 22, 2006	25.26	25.51	25.17	25.49
2468	NYSE	TD	Wed, Jun 21, 2006	25.45	25.62	25.12	25.26
2467	NYSE	TD	Tue, Jun 20, 2006	25.35	25.44	25.10	25.22
2466	NYSE	TD	Mon, Jun 19, 2006	25.35	25.51	25.05	25.30
2465	NYSE	TD	Fri, Jun 16, 2006	25.16	25.56	25.06	25.34
2464	NYSE	TD	Thu, Jun 15, 2006	25.32	25.42	25.01	25.38
2463	NYSE	TD	Wed, Jun 14, 2006	25.80	25.96	25.26	25.34
2462	NYSE	TD	Tue, Jun 13, 2006	26.29	26.39	25.48	25.70
2461	NYSE	TD	Mon, Jun 12, 2006	27.00	27.07	26.68	26.89
2460	NYSE	TD	Fri, Jun 9, 2006	26.73	27.00	26.66	26.79
2459	NYSE	TD	Thu, Jun 8, 2006	26.56	26.71	26.25	26.52
2458	NYSE	TD	Wed, Jun 7, 2006	26.63	26.83	26.63	26.64
2457	NYSE	TD	Tue, Jun 6, 2006	26.79	26.80	26.19	26.65
2456	NYSE	TD	Mon, Jun 5, 2006	27.28	27.34	26.89	26.90
2455	NYSE	TD	Fri, Jun 2, 2006	27.48	27.56	27.29	27.37
2454	NYSE	TD	Thu, Jun 1, 2006	26.84	27.39	26.78	27.37
2453	NYSE	TD	Wed, May 31, 2006	27.22	27.30	26.90	27.12
2452	NYSE	TD	Tue, May 30, 2006	27.34	27.36	27.08	27.17
2451	NYSE	TD	Fri, May 26, 2006	27.57	27.59	27.14	27.24
2450	NYSE	TD	Thu, May 25, 2006	27.69	27.69	27.08	27.59
2449	NYSE	TD	Wed, May 24, 2006	27.15	27.69	26.93	27.69
2448	NYSE	TD	Tue, May 23, 2006	27.29	27.50	27.13	27.18
2447	NYSE	TD	Mon, May 22, 2006	27.46	27.50	27.06	27.25
2446	NYSE	TD	Fri, May 19, 2006	27.13	27.78	27.04	27.56
2445	NYSE	TD	Thu, May 18, 2006	27.90	27.93	27.03	27.31
2444	NYSE	TD	Wed, May 17, 2006	28.26	28.26	27.73	27.91
2443	NYSE	TD	Tue, May 16, 2006	28.15	28.40	28.06	28.32
2442	NYSE	TD	Mon, May 15, 2006	27.75	28.07	27.63	28.04
2441	NYSE	TD	Fri, May 12, 2006	27.43	28.06	27.01	28.05
2440	NYSE	TD	Thu, May 11, 2006	28.19	28.20	27.17	27.38
2439	NYSE	TD	Wed, May 10, 2006	28.08	28.36	27.97	28.16
2438	NYSE	TD	Tue, May 9, 2006	28.33	28.47	28.04	28.12
2437	NYSE	TD	Mon, May 8, 2006	28.60	28.71	28.05	28.29
2436	NYSE	TD	Fri, May 5, 2006	28.13	28.70	28.13	28.65
2435	NYSE	TD	Thu, May 4, 2006	28.18	28.30	28.00	28.01
2434	NYSE	TD	Wed, May 3, 2006	28.10	28.37	28.08	28.21
2433	NYSE	TD	Tue, May 2, 2006	28.20	28.24	28.04	28.13
2432	NYSE	TD	Mon, May 1, 2006	28.08	28.24	27.98	28.13
2431	NYSE	TD	Fri, Apr 28, 2006	28.21	28.28	27.91	27.94
2430	NYSE	TD	Thu, Apr 27, 2006	28.04	28.22	27.85	28.19
2429	NYSE	TD	Wed, Apr 26, 2006	27.96	28.02	27.89	28.00
2428	NYSE	TD	Tue, Apr 25, 2006	27.66	27.91	27.66	27.81
2427	NYSE	TD	Mon, Apr 24, 2006	27.94	27.94	27.61	27.63
2426	NYSE	TD	Fri, Apr 21, 2006	27.79	27.95	27.73	27.94
2425	NYSE	TD	Thu, Apr 20, 2006	28.04	28.08	27.65	27.67
2424	NYSE	TD	Wed, Apr 19, 2006	27.88	28.14	27.86	28.09
2423	NYSE	TD	Tue, Apr 18, 2006	27.77	27.93	27.71	27.88
2422	NYSE	TD	Mon, Apr 17, 2006	27.72	27.98	27.72	27.76
2421	NYSE	TD	Thu, Apr 13, 2006	27.44	27.68	27.41	27.67
2420	NYSE	TD	Wed, Apr 12, 2006	27.77	27.77	27.36	27.44
2419	NYSE	TD	Tue, Apr 11, 2006	27.94	27.99	27.71	27.80
2418	NYSE	TD	Mon, Apr 10, 2006	28.11	28.11	27.86	27.96
2417	NYSE	TD	Fri, Apr 7, 2006	28.03	28.17	27.98	28.02
2416	NYSE	TD	Thu, Apr 6, 2006	27.86	28.03	27.80	27.85
2415	NYSE	TD	Wed, Apr 5, 2006	27.73	27.81	27.62	27.76
2414	NYSE	TD	Tue, Apr 4, 2006	27.74	27.83	27.58	27.79
2413	NYSE	TD	Mon, Apr 3, 2006	27.78	27.86	27.63	27.66
2412	NYSE	TD	Fri, Mar 31, 2006	28.08	28.08	27.75	27.85
2411	NYSE	TD	Thu, Mar 30, 2006	28.23	28.46	28.23	28.36
2410	NYSE	TD	Wed, Mar 29, 2006	27.90	28.05	27.86	28.01
2409	NYSE	TD	Tue, Mar 28, 2006	27.93	28.11	27.87	27.90
2408	NYSE	TD	Mon, Mar 27, 2006	27.97	28.09	27.93	27.96
2407	NYSE	TD	Fri, Mar 24, 2006	27.87	28.18	27.78	28.14
2406	NYSE	TD	Thu, Mar 23, 2006	27.91	28.08	27.62	27.97
2405	NYSE	TD	Wed, Mar 22, 2006	28.03	28.05	27.80	27.99
2404	NYSE	TD	Tue, Mar 21, 2006	28.07	28.18	27.98	28.12
2403	NYSE	TD	Mon, Mar 20, 2006	27.79	28.20	27.75	28.11
2402	NYSE	TD	Fri, Mar 17, 2006	28.22	28.22	27.86	27.89
2401	NYSE	TD	Thu, Mar 16, 2006	28.34	28.42	28.17	28.27
2400	NYSE	TD	Wed, Mar 15, 2006	28.41	28.56	28.25	28.35
2399	NYSE	TD	Tue, Mar 14, 2006	28.37	28.66	28.27	28.39
2398	NYSE	TD	Mon, Mar 13, 2006	28.57	28.60	28.39	28.58
2397	NYSE	TD	Fri, Mar 10, 2006	28.21	28.80	28.21	28.54
2396	NYSE	TD	Thu, Mar 9, 2006	28.20	28.38	28.16	28.29
2395	NYSE	TD	Wed, Mar 8, 2006	28.32	28.45	28.20	28.24
2394	NYSE	TD	Tue, Mar 7, 2006	28.63	28.63	28.30	28.47
2393	NYSE	TD	Mon, Mar 6, 2006	28.87	28.93	28.63	28.87
2392	NYSE	TD	Fri, Mar 3, 2006	28.75	28.96	28.62	28.88
2391	NYSE	TD	Thu, Mar 2, 2006	28.81	29.04	28.81	28.89
2390	NYSE	TD	Wed, Mar 1, 2006	28.75	28.85	28.66	28.72
2389	NYSE	TD	Tue, Feb 28, 2006	28.83	28.90	28.54	28.72
2388	NYSE	TD	Mon, Feb 27, 2006	28.45	28.85	28.45	28.81
2387	NYSE	TD	Fri, Feb 24, 2006	28.22	28.49	28.11	28.37
2386	NYSE	TD	Thu, Feb 23, 2006	28.19	28.41	28.09	28.19
2385	NYSE	TD	Wed, Feb 22, 2006	27.70	28.07	27.70	28.07
2384	NYSE	TD	Tue, Feb 21, 2006	27.85	27.87	27.72	27.82
2383	NYSE	TD	Fri, Feb 17, 2006	27.61	27.80	27.57	27.75
2382	NYSE	TD	Thu, Feb 16, 2006	27.55	27.70	27.52	27.57
2381	NYSE	TD	Wed, Feb 15, 2006	27.53	27.66	27.33	27.54
2380	NYSE	TD	Tue, Feb 14, 2006	27.13	27.58	27.13	27.47
2379	NYSE	TD	Mon, Feb 13, 2006	27.03	27.24	26.90	27.16
2378	NYSE	TD	Fri, Feb 10, 2006	26.94	27.07	26.75	27.07
2377	NYSE	TD	Thu, Feb 9, 2006	26.63	27.00	26.63	26.96
2376	NYSE	TD	Wed, Feb 8, 2006	26.59	26.69	26.40	26.50
2375	NYSE	TD	Tue, Feb 7, 2006	26.68	26.70	26.50	26.55
2374	NYSE	TD	Mon, Feb 6, 2006	26.73	26.83	26.59	26.77
2373	NYSE	TD	Fri, Feb 3, 2006	26.61	26.75	26.45	26.71
2372	NYSE	TD	Thu, Feb 2, 2006	26.69	26.84	26.51	26.72
2371	NYSE	TD	Wed, Feb 1, 2006	26.64	26.81	26.49	26.70
2370	NYSE	TD	Tue, Jan 31, 2006	26.53	26.72	26.48	26.57
2369	NYSE	TD	Mon, Jan 30, 2006	26.48	26.72	26.45	26.53
2368	NYSE	TD	Fri, Jan 27, 2006	26.55	26.55	26.38	26.44
2367	NYSE	TD	Thu, Jan 26, 2006	26.58	26.64	26.30	26.42
2366	NYSE	TD	Wed, Jan 25, 2006	26.68	26.83	26.44	26.51
2365	NYSE	TD	Tue, Jan 24, 2006	26.38	26.78	26.37	26.67
2364	NYSE	TD	Mon, Jan 23, 2006	26.20	26.69	26.20	26.56
2363	NYSE	TD	Fri, Jan 20, 2006	26.18	26.44	26.15	26.27
2362	NYSE	TD	Thu, Jan 19, 2006	25.92	26.04	25.77	25.98
2361	NYSE	TD	Wed, Jan 18, 2006	26.02	26.07	25.75	25.95
2360	NYSE	TD	Tue, Jan 17, 2006	26.62	26.72	26.30	26.37
2359	NYSE	TD	Fri, Jan 13, 2006	26.44	26.68	26.30	26.37
2358	NYSE	TD	Thu, Jan 12, 2006	26.50	26.75	26.42	26.43
2357	NYSE	TD	Wed, Jan 11, 2006	26.70	26.78	26.50	26.53
2356	NYSE	TD	Tue, Jan 10, 2006	26.52	26.62	26.32	26.56
2355	NYSE	TD	Mon, Jan 9, 2006	26.43	26.72	26.36	26.59
2354	NYSE	TD	Fri, Jan 6, 2006	26.60	26.80	26.51	26.68
2353	NYSE	TD	Thu, Jan 5, 2006	26.88	26.94	26.61	26.71
2352	NYSE	TD	Wed, Jan 4, 2006	26.81	27.28	26.78	27.23
2351	NYSE	TD	Tue, Jan 3, 2006	26.30	26.87	26.23	26.78
2350	NYSE	TD	Fri, Dec 30, 2005	26.30	26.44	26.13	26.35
2349	NYSE	TD	Thu, Dec 29, 2005	26.41	26.47	26.27	26.32
2348	NYSE	TD	Wed, Dec 28, 2005	26.25	26.51	26.25	26.43
2347	NYSE	TD	Tue, Dec 27, 2005	26.23	26.29	26.07	26.10
2346	NYSE	TD	Fri, Dec 23, 2005	26.10	26.31	26.10	26.28
2345	NYSE	TD	Thu, Dec 22, 2005	26.23	26.29	26.05	26.19
2344	NYSE	TD	Wed, Dec 21, 2005	25.64	26.21	25.59	26.20
2343	NYSE	TD	Tue, Dec 20, 2005	25.57	25.67	25.50	25.65
2342	NYSE	TD	Mon, Dec 19, 2005	25.78	25.86	25.60	25.63
2341	NYSE	TD	Fri, Dec 16, 2005	25.36	25.77	25.36	25.69
2340	NYSE	TD	Thu, Dec 15, 2005	25.53	25.55	25.21	25.29
2339	NYSE	TD	Wed, Dec 14, 2005	25.67	25.87	25.60	25.60
2338	NYSE	TD	Tue, Dec 13, 2005	25.75	25.86	25.63	25.67
2337	NYSE	TD	Mon, Dec 12, 2005	25.97	25.98	25.73	25.93
2336	NYSE	TD	Fri, Dec 9, 2005	25.74	26.05	25.69	25.87
2335	NYSE	TD	Thu, Dec 8, 2005	25.90	25.96	25.71	25.74
2334	NYSE	TD	Wed, Dec 7, 2005	26.01	26.06	25.89	25.91
2333	NYSE	TD	Tue, Dec 6, 2005	26.10	26.27	26.09	26.13
2332	NYSE	TD	Mon, Dec 5, 2005	26.06	26.18	25.93	26.12
2331	NYSE	TD	Fri, Dec 2, 2005	25.85	26.06	25.61	25.99
2330	NYSE	TD	Thu, Dec 1, 2005	25.81	25.83	25.48	25.74
2329	NYSE	TD	Wed, Nov 30, 2005	26.17	26.30	25.86	25.92
2328	NYSE	TD	Tue, Nov 29, 2005	26.19	26.34	26.05	26.07
2327	NYSE	TD	Mon, Nov 28, 2005	26.24	26.58	26.01	26.06
2326	NYSE	TD	Fri, Nov 25, 2005	26.21	26.43	26.05	26.43
2325	NYSE	TD	Wed, Nov 23, 2005	25.34	25.56	25.13	25.42
2324	NYSE	TD	Tue, Nov 22, 2005	24.98	25.50	24.88	25.34
2323	NYSE	TD	Mon, Nov 21, 2005	24.61	24.96	24.53	24.95
2322	NYSE	TD	Fri, Nov 18, 2005	24.46	24.55	24.37	24.37
2321	NYSE	TD	Thu, Nov 17, 2005	24.36	24.51	24.36	24.47
2320	NYSE	TD	Wed, Nov 16, 2005	24.28	24.43	24.25	24.32
2319	NYSE	TD	Tue, Nov 15, 2005	24.29	24.34	24.16	24.33
2318	NYSE	TD	Mon, Nov 14, 2005	24.37	24.40	24.16	24.29
2317	NYSE	TD	Fri, Nov 11, 2005	24.35	24.49	24.30	24.49
2316	NYSE	TD	Thu, Nov 10, 2005	24.22	24.49	24.17	24.35
2315	NYSE	TD	Wed, Nov 9, 2005	23.67	24.18	23.65	24.17
2314	NYSE	TD	Tue, Nov 8, 2005	23.63	23.79	23.57	23.73
2313	NYSE	TD	Mon, Nov 7, 2005	23.64	23.80	23.60	23.75
2312	NYSE	TD	Fri, Nov 4, 2005	23.59	23.73	23.51	23.65
2311	NYSE	TD	Thu, Nov 3, 2005	23.76	23.76	23.50	23.59
2310	NYSE	TD	Wed, Nov 2, 2005	23.64	23.76	23.58	23.72
2309	NYSE	TD	Tue, Nov 1, 2005	23.62	23.75	23.49	23.69
2308	NYSE	TD	Mon, Oct 31, 2005	23.58	23.80	23.58	23.66
2307	NYSE	TD	Fri, Oct 28, 2005	23.54	23.56	23.40	23.52
2306	NYSE	TD	Thu, Oct 27, 2005	23.58	23.71	23.38	23.53
2305	NYSE	TD	Wed, Oct 26, 2005	23.41	23.62	23.39	23.51
2304	NYSE	TD	Tue, Oct 25, 2005	23.50	23.57	23.30	23.37
2303	NYSE	TD	Mon, Oct 24, 2005	23.55	23.55	23.25	23.41
2302	NYSE	TD	Fri, Oct 21, 2005	23.64	23.72	23.49	23.49
2301	NYSE	TD	Thu, Oct 20, 2005	24.03	24.03	23.65	23.75
2300	NYSE	TD	Wed, Oct 19, 2005	23.92	24.08	23.83	24.03
2299	NYSE	TD	Tue, Oct 18, 2005	23.83	24.11	23.70	23.92
2298	NYSE	TD	Mon, Oct 17, 2005	24.16	24.21	23.79	24.00
2297	NYSE	TD	Fri, Oct 14, 2005	24.08	24.09	23.88	24.02
2296	NYSE	TD	Thu, Oct 13, 2005	23.93	24.13	23.59	24.09
2295	NYSE	TD	Wed, Oct 12, 2005	24.26	24.34	23.97	24.07
2294	NYSE	TD	Tue, Oct 11, 2005	24.20	24.25	23.96	24.05
2293	NYSE	TD	Mon, Oct 10, 2005	24.26	24.42	24.19	24.28
2292	NYSE	TD	Fri, Oct 7, 2005	24.21	24.34	24.20	24.26
2291	NYSE	TD	Thu, Oct 6, 2005	24.44	24.44	23.96	24.16
2290	NYSE	TD	Wed, Oct 5, 2005	24.65	24.66	24.27	24.34
2289	NYSE	TD	Tue, Oct 4, 2005	24.64	24.72	24.57	24.72
2288	NYSE	TD	Mon, Oct 3, 2005	24.71	24.88	24.56	24.79
2287	NYSE	TD	Fri, Sep 30, 2005	24.73	24.90	24.60	24.66
2286	NYSE	TD	Thu, Sep 29, 2005	24.51	24.76	24.41	24.57
2285	NYSE	TD	Wed, Sep 28, 2005	25.05	25.07	24.46	24.51
2284	NYSE	TD	Tue, Sep 27, 2005	24.31	24.95	24.28	24.95
2283	NYSE	TD	Mon, Sep 26, 2005	24.20	24.48	24.15	24.40
2282	NYSE	TD	Fri, Sep 23, 2005	24.14	24.33	24.06	24.23
2281	NYSE	TD	Thu, Sep 22, 2005	24.12	24.30	24.10	24.15
2280	NYSE	TD	Wed, Sep 21, 2005	24.20	24.22	24.07	24.12
2279	NYSE	TD	Tue, Sep 20, 2005	24.26	24.41	24.15	24.17
2278	NYSE	TD	Mon, Sep 19, 2005	24.00	24.25	24.00	24.21
2277	NYSE	TD	Fri, Sep 16, 2005	23.85	24.04	23.85	24.00
2276	NYSE	TD	Thu, Sep 15, 2005	23.79	23.79	23.53	23.74
2275	NYSE	TD	Wed, Sep 14, 2005	23.88	24.02	23.81	23.85
2274	NYSE	TD	Tue, Sep 13, 2005	23.76	23.93	23.76	23.88
2273	NYSE	TD	Mon, Sep 12, 2005	23.83	23.84	23.68	23.81
2272	NYSE	TD	Fri, Sep 9, 2005	23.99	24.06	23.88	23.92
2271	NYSE	TD	Thu, Sep 8, 2005	23.93	23.98	23.78	23.80
2270	NYSE	TD	Wed, Sep 7, 2005	23.82	23.97	23.81	23.90
2269	NYSE	TD	Tue, Sep 6, 2005	23.80	23.94	23.75	23.85
2268	NYSE	TD	Fri, Sep 2, 2005	23.69	23.88	23.66	23.80
2267	NYSE	TD	Thu, Sep 1, 2005	23.48	24.05	23.42	23.88
2266	NYSE	TD	Wed, Aug 31, 2005	23.49	23.76	23.46	23.60
2265	NYSE	TD	Tue, Aug 30, 2005	23.16	23.52	23.12	23.49
2264	NYSE	TD	Mon, Aug 29, 2005	23.10	23.33	23.03	23.30
2263	NYSE	TD	Fri, Aug 26, 2005	23.39	23.47	23.05	23.10
2262	NYSE	TD	Thu, Aug 25, 2005	23.15	23.54	23.15	23.28
2261	NYSE	TD	Wed, Aug 24, 2005	23.06	23.27	23.06	23.15
2260	NYSE	TD	Tue, Aug 23, 2005	23.17	23.23	23.05	23.05
2259	NYSE	TD	Mon, Aug 22, 2005	23.18	23.36	23.08	23.17
2258	NYSE	TD	Fri, Aug 19, 2005	22.88	23.13	22.85	23.10
2257	NYSE	TD	Thu, Aug 18, 2005	23.07	23.09	22.73	22.76
2256	NYSE	TD	Wed, Aug 17, 2005	23.04	23.21	22.88	23.13
2255	NYSE	TD	Tue, Aug 16, 2005	23.15	23.45	23.15	23.20
2254	NYSE	TD	Mon, Aug 15, 2005	23.16	23.25	23.05	23.23
2253	NYSE	TD	Fri, Aug 12, 2005	23.03	23.24	22.98	23.16
2252	NYSE	TD	Thu, Aug 11, 2005	22.88	23.09	22.88	23.00
2251	NYSE	TD	Wed, Aug 10, 2005	22.78	22.96	22.68	22.74
2250	NYSE	TD	Tue, Aug 9, 2005	22.38	22.80	22.33	22.69
2249	NYSE	TD	Mon, Aug 8, 2005	22.43	22.52	22.33	22.35
2248	NYSE	TD	Fri, Aug 5, 2005	22.48	22.51	22.29	22.33
2247	NYSE	TD	Thu, Aug 4, 2005	22.73	22.76	22.38	22.55
2246	NYSE	TD	Wed, Aug 3, 2005	22.96	23.27	22.65	22.89
2245	NYSE	TD	Tue, Aug 2, 2005	23.05	23.39	23.05	23.38
2244	NYSE	TD	Mon, Aug 1, 2005	22.90	23.01	22.80	22.93
2243	NYSE	TD	Fri, Jul 29, 2005	23.05	23.13	22.79	22.86
2242	NYSE	TD	Thu, Jul 28, 2005	23.15	23.18	22.96	23.05
2241	NYSE	TD	Wed, Jul 27, 2005	23.05	23.30	23.00	23.14
2240	NYSE	TD	Tue, Jul 26, 2005	23.25	23.25	22.97	23.15
2239	NYSE	TD	Mon, Jul 25, 2005	23.31	23.44	23.25	23.33
2238	NYSE	TD	Fri, Jul 22, 2005	23.37	23.48	23.24	23.27
2237	NYSE	TD	Thu, Jul 21, 2005	23.33	23.61	23.32	23.37
2236	NYSE	TD	Wed, Jul 20, 2005	22.96	23.23	22.94	23.21
2235	NYSE	TD	Tue, Jul 19, 2005	23.08	23.18	22.94	22.96
2234	NYSE	TD	Mon, Jul 18, 2005	23.09	23.29	23.09	23.16
2233	NYSE	TD	Fri, Jul 15, 2005	23.07	23.07	22.89	22.92
2232	NYSE	TD	Thu, Jul 14, 2005	23.12	23.22	23.07	23.08
2231	NYSE	TD	Wed, Jul 13, 2005	22.94	23.04	22.93	22.95
2230	NYSE	TD	Tue, Jul 12, 2005	22.77	23.02	22.73	22.91
2229	NYSE	TD	Mon, Jul 11, 2005	22.75	22.86	22.60	22.60
2228	NYSE	TD	Fri, Jul 8, 2005	22.31	22.68	22.31	22.63
2227	NYSE	TD	Thu, Jul 7, 2005	21.94	22.30	21.94	22.17
2226	NYSE	TD	Wed, Jul 6, 2005	21.92	22.16	21.92	22.06
2225	NYSE	TD	Tue, Jul 5, 2005	22.03	22.03	21.88	21.92
2224	NYSE	TD	Fri, Jul 1, 2005	22.18	22.35	22.00	22.16
2223	NYSE	TD	Thu, Jun 30, 2005	22.68	22.75	22.24	22.31
2222	NYSE	TD	Wed, Jun 29, 2005	22.62	22.73	22.47	22.63
2221	NYSE	TD	Tue, Jun 28, 2005	22.27	22.79	22.24	22.63
2220	NYSE	TD	Mon, Jun 27, 2005	22.23	22.48	22.18	22.26
2219	NYSE	TD	Fri, Jun 24, 2005	22.31	22.54	22.17	22.17
2218	NYSE	TD	Thu, Jun 23, 2005	22.16	22.57	22.08	22.34
2217	NYSE	TD	Wed, Jun 22, 2005	21.86	22.25	21.86	22.08
2216	NYSE	TD	Tue, Jun 21, 2005	21.68	22.00	21.68	21.81
2215	NYSE	TD	Mon, Jun 20, 2005	21.59	21.68	21.56	21.68
2214	NYSE	TD	Fri, Jun 17, 2005	21.43	21.57	21.40	21.53
2213	NYSE	TD	Thu, Jun 16, 2005	21.31	21.48	21.30	21.38
2212	NYSE	TD	Wed, Jun 15, 2005	21.18	21.40	21.07	21.31
2211	NYSE	TD	Tue, Jun 14, 2005	21.05	21.06	20.90	21.00
2210	NYSE	TD	Mon, Jun 13, 2005	21.20	21.20	21.06	21.17
2209	NYSE	TD	Fri, Jun 10, 2005	21.43	21.46	21.28	21.29
2208	NYSE	TD	Thu, Jun 9, 2005	21.32	21.38	21.21	21.26
2207	NYSE	TD	Wed, Jun 8, 2005	21.43	21.58	21.35	21.37
2206	NYSE	TD	Tue, Jun 7, 2005	21.44	21.61	21.34	21.36
2205	NYSE	TD	Mon, Jun 6, 2005	21.46	21.50	21.37	21.44
2204	NYSE	TD	Fri, Jun 3, 2005	21.35	21.47	21.28	21.46
2203	NYSE	TD	Thu, Jun 2, 2005	21.15	21.42	21.08	21.28
2202	NYSE	TD	Wed, Jun 1, 2005	21.46	21.46	21.19	21.28
2201	NYSE	TD	Tue, May 31, 2005	21.12	21.39	21.05	21.27
2200	NYSE	TD	Fri, May 27, 2005	20.75	20.86	20.65	20.68
2199	NYSE	TD	Thu, May 26, 2005	20.33	20.59	20.24	20.56
2198	NYSE	TD	Wed, May 25, 2005	20.55	20.56	20.38	20.41
2197	NYSE	TD	Tue, May 24, 2005	20.41	20.58	20.41	20.53
2196	NYSE	TD	Mon, May 23, 2005	20.20	20.37	20.18	20.28
2195	NYSE	TD	Fri, May 20, 2005	20.29	20.47	20.26	20.43
2194	NYSE	TD	Thu, May 19, 2005	20.23	20.39	20.23	20.39
2193	NYSE	TD	Wed, May 18, 2005	20.20	20.33	20.20	20.27
2192	NYSE	TD	Tue, May 17, 2005	20.09	20.17	20.05	20.11
2191	NYSE	TD	Mon, May 16, 2005	19.97	20.16	19.97	20.10
2190	NYSE	TD	Fri, May 13, 2005	20.20	20.26	19.96	20.01
2189	NYSE	TD	Thu, May 12, 2005	20.40	20.45	20.18	20.32
2188	NYSE	TD	Wed, May 11, 2005	20.66	20.66	20.35	20.39
2187	NYSE	TD	Tue, May 10, 2005	20.70	20.75	20.67	20.69
2186	NYSE	TD	Mon, May 9, 2005	20.44	20.69	20.44	20.63
2185	NYSE	TD	Fri, May 6, 2005	20.30	20.42	20.30	20.38
2184	NYSE	TD	Thu, May 5, 2005	20.34	20.41	20.24	20.27
2183	NYSE	TD	Wed, May 4, 2005	20.12	20.37	20.12	20.35
2182	NYSE	TD	Tue, May 3, 2005	20.00	20.12	20.00	20.08
2181	NYSE	TD	Mon, May 2, 2005	20.03	20.15	20.01	20.10
2180	NYSE	TD	Fri, Apr 29, 2005	20.12	20.18	19.92	20.00
2179	NYSE	TD	Thu, Apr 28, 2005	19.90	20.12	19.88	20.10
2178	NYSE	TD	Wed, Apr 27, 2005	19.83	20.00	19.81	19.95
2177	NYSE	TD	Tue, Apr 26, 2005	19.84	19.90	19.79	19.85
2176	NYSE	TD	Mon, Apr 25, 2005	19.85	19.94	19.84	19.90
2175	NYSE	TD	Fri, Apr 22, 2005	19.93	20.05	19.88	19.92
2174	NYSE	TD	Thu, Apr 21, 2005	19.96	20.00	19.82	19.89
2173	NYSE	TD	Wed, Apr 20, 2005	19.93	20.11	19.90	19.91
2172	NYSE	TD	Tue, Apr 19, 2005	20.14	20.25	20.00	20.13
2171	NYSE	TD	Mon, Apr 18, 2005	20.02	20.25	20.01	20.08
2170	NYSE	TD	Fri, Apr 15, 2005	20.39	20.44	20.13	20.13
2169	NYSE	TD	Thu, Apr 14, 2005	20.44	20.51	20.33	20.39
2168	NYSE	TD	Wed, Apr 13, 2005	20.45	20.68	20.45	20.58
2167	NYSE	TD	Tue, Apr 12, 2005	20.42	20.51	20.30	20.45
2166	NYSE	TD	Mon, Apr 11, 2005	20.35	20.43	20.31	20.38
2165	NYSE	TD	Fri, Apr 8, 2005	20.27	20.46	20.24	20.39
2164	NYSE	TD	Thu, Apr 7, 2005	20.47	20.56	20.30	20.37
2163	NYSE	TD	Wed, Apr 6, 2005	20.58	20.65	20.45	20.55
2162	NYSE	TD	Tue, Apr 5, 2005	20.51	20.65	20.45	20.65
2161	NYSE	TD	Mon, Apr 4, 2005	20.37	20.48	20.30	20.44
2160	NYSE	TD	Fri, Apr 1, 2005	20.72	20.76	20.44	20.55
2159	NYSE	TD	Thu, Mar 31, 2005	20.56	20.74	20.53	20.68
2158	NYSE	TD	Wed, Mar 30, 2005	20.35	20.42	20.26	20.34
2157	NYSE	TD	Tue, Mar 29, 2005	20.31	20.46	20.30	20.33
2156	NYSE	TD	Mon, Mar 28, 2005	20.19	20.27	20.10	20.21
2155	NYSE	TD	Thu, Mar 24, 2005	20.36	20.40	20.22	20.22
2154	NYSE	TD	Wed, Mar 23, 2005	20.31	20.39	20.25	20.25
2153	NYSE	TD	Tue, Mar 22, 2005	20.55	20.75	20.45	20.48
2152	NYSE	TD	Mon, Mar 21, 2005	20.60	20.60	20.43	20.47
2151	NYSE	TD	Fri, Mar 18, 2005	20.55	20.75	20.55	20.57
2150	NYSE	TD	Thu, Mar 17, 2005	20.66	20.72	20.63	20.65
2149	NYSE	TD	Wed, Mar 16, 2005	20.75	20.80	20.67	20.67
2148	NYSE	TD	Tue, Mar 15, 2005	20.75	20.82	20.64	20.64
2147	NYSE	TD	Mon, Mar 14, 2005	20.81	20.85	20.72	20.77
2146	NYSE	TD	Fri, Mar 11, 2005	20.75	20.87	20.75	20.78
2145	NYSE	TD	Thu, Mar 10, 2005	20.86	20.97	20.80	20.81
2144	NYSE	TD	Wed, Mar 9, 2005	20.70	20.95	20.70	20.80
2143	NYSE	TD	Tue, Mar 8, 2005	20.62	20.88	20.56	20.80
2142	NYSE	TD	Mon, Mar 7, 2005	20.50	20.60	20.43	20.45
2141	NYSE	TD	Fri, Mar 4, 2005	20.70	20.84	20.51	20.55
2140	NYSE	TD	Thu, Mar 3, 2005	20.56	20.72	20.56	20.64
2139	NYSE	TD	Wed, Mar 2, 2005	20.48	20.67	20.34	20.63
2138	NYSE	TD	Tue, Mar 1, 2005	20.51	20.59	20.35	20.39
2137	NYSE	TD	Mon, Feb 28, 2005	20.55	20.59	20.40	20.47
2136	NYSE	TD	Fri, Feb 25, 2005	20.18	20.50	20.18	20.30
2135	NYSE	TD	Thu, Feb 24, 2005	20.22	20.22	19.87	20.18
2134	NYSE	TD	Wed, Feb 23, 2005	20.21	20.31	20.09	20.30
2133	NYSE	TD	Tue, Feb 22, 2005	20.45	20.57	20.42	20.42
2132	NYSE	TD	Fri, Feb 18, 2005	20.40	20.52	20.35	20.44
2131	NYSE	TD	Thu, Feb 17, 2005	20.29	20.45	20.24	20.44
2130	NYSE	TD	Wed, Feb 16, 2005	20.33	20.42	20.15	20.25
2129	NYSE	TD	Tue, Feb 15, 2005	20.17	20.36	20.16	20.32
2128	NYSE	TD	Mon, Feb 14, 2005	20.12	20.23	20.11	20.22
2127	NYSE	TD	Fri, Feb 11, 2005	20.00	20.15	20.00	20.09
2126	NYSE	TD	Thu, Feb 10, 2005	19.80	20.08	19.80	20.05
2125	NYSE	TD	Wed, Feb 9, 2005	19.78	19.83	19.74	19.78
2124	NYSE	TD	Tue, Feb 8, 2005	19.78	19.86	19.75	19.80
2123	NYSE	TD	Mon, Feb 7, 2005	19.48	19.84	19.38	19.78
2122	NYSE	TD	Fri, Feb 4, 2005	19.52	19.52	19.40	19.48
2121	NYSE	TD	Thu, Feb 3, 2005	19.61	19.64	19.53	19.62
2120	NYSE	TD	Wed, Feb 2, 2005	19.66	19.76	19.54	19.74
2119	NYSE	TD	Tue, Feb 1, 2005	19.40	19.68	19.40	19.66
2118	NYSE	TD	Mon, Jan 31, 2005	19.50	19.50	19.37	19.46
2117	NYSE	TD	Fri, Jan 28, 2005	19.76	19.77	19.47	19.49
2116	NYSE	TD	Thu, Jan 27, 2005	19.85	19.96	19.80	19.85
2115	NYSE	TD	Wed, Jan 26, 2005	19.85	20.03	19.85	19.94
2114	NYSE	TD	Tue, Jan 25, 2005	19.81	19.83	19.72	19.81
2113	NYSE	TD	Mon, Jan 24, 2005	20.00	20.08	19.88	19.93
2112	NYSE	TD	Fri, Jan 21, 2005	20.17	20.30	20.07	20.08
2111	NYSE	TD	Thu, Jan 20, 2005	19.86	20.04	19.85	20.02
2110	NYSE	TD	Wed, Jan 19, 2005	20.02	20.02	19.91	19.99
2109	NYSE	TD	Tue, Jan 18, 2005	19.83	20.08	19.75	20.03
2108	NYSE	TD	Fri, Jan 14, 2005	19.88	20.00	19.85	19.96
2107	NYSE	TD	Thu, Jan 13, 2005	20.16	20.16	20.06	20.15
2106	NYSE	TD	Wed, Jan 12, 2005	20.18	20.30	20.15	20.24
2105	NYSE	TD	Tue, Jan 11, 2005	20.07	20.20	19.94	19.97
2104	NYSE	TD	Mon, Jan 10, 2005	19.87	20.12	19.83	20.05
2103	NYSE	TD	Fri, Jan 7, 2005	20.12	20.17	19.63	19.78
2102	NYSE	TD	Thu, Jan 6, 2005	20.03	20.08	19.88	19.92
2101	NYSE	TD	Wed, Jan 5, 2005	20.33	20.36	20.15	20.15
2100	NYSE	TD	Tue, Jan 4, 2005	20.45	20.48	20.33	20.41
2099	NYSE	TD	Mon, Jan 3, 2005	20.84	20.84	20.43	20.52
2098	NYSE	TD	Fri, Dec 31, 2004	20.74	20.85	20.72	20.84
2097	NYSE	TD	Thu, Dec 30, 2004	20.55	20.76	20.48	20.74
2096	NYSE	TD	Wed, Dec 29, 2004	20.19	20.53	20.19	20.53
2095	NYSE	TD	Tue, Dec 28, 2004	19.93	20.20	19.93	20.13
2094	NYSE	TD	Mon, Dec 27, 2004	20.03	20.15	19.94	19.94
2093	NYSE	TD	Thu, Dec 23, 2004	20.06	20.12	19.97	20.01
2092	NYSE	TD	Wed, Dec 22, 2004	20.08	20.16	20.01	20.06
2091	NYSE	TD	Tue, Dec 21, 2004	20.16	20.29	20.16	20.21
2090	NYSE	TD	Mon, Dec 20, 2004	19.93	20.22	19.93	20.11
2089	NYSE	TD	Fri, Dec 17, 2004	20.16	20.22	20.04	20.16
2088	NYSE	TD	Thu, Dec 16, 2004	20.05	20.07	19.95	19.99
2087	NYSE	TD	Wed, Dec 15, 2004	19.95	20.10	19.95	20.09
2086	NYSE	TD	Tue, Dec 14, 2004	19.89	19.99	19.76	19.98
2085	NYSE	TD	Mon, Dec 13, 2004	20.00	20.18	19.94	20.18
2084	NYSE	TD	Fri, Dec 10, 2004	20.09	20.18	20.00	20.09
2083	NYSE	TD	Thu, Dec 9, 2004	20.14	20.29	20.01	20.22
2082	NYSE	TD	Wed, Dec 8, 2004	20.14	20.32	20.00	20.31
2081	NYSE	TD	Tue, Dec 7, 2004	20.46	20.47	20.35	20.43
2080	NYSE	TD	Mon, Dec 6, 2004	20.52	20.57	20.34	20.52
2079	NYSE	TD	Fri, Dec 3, 2004	20.50	20.65	20.36	20.65
2078	NYSE	TD	Thu, Dec 2, 2004	20.45	20.64	20.45	20.54
2077	NYSE	TD	Wed, Dec 1, 2004	20.19	20.43	20.18	20.42
2076	NYSE	TD	Tue, Nov 30, 2004	20.09	20.13	19.88	20.11
2075	NYSE	TD	Mon, Nov 29, 2004	20.23	20.25	20.11	20.15
2074	NYSE	TD	Fri, Nov 26, 2004	20.15	20.38	20.08	20.34
2073	NYSE	TD	Wed, Nov 24, 2004	19.87	19.87	19.50	19.86
2072	NYSE	TD	Tue, Nov 23, 2004	20.21	20.21	19.84	19.87
2071	NYSE	TD	Mon, Nov 22, 2004	20.15	20.22	20.08	20.19
2070	NYSE	TD	Fri, Nov 19, 2004	20.06	20.13	19.96	20.08
2069	NYSE	TD	Thu, Nov 18, 2004	20.31	20.31	19.92	20.05
2068	NYSE	TD	Wed, Nov 17, 2004	20.45	20.49	20.28	20.31
2067	NYSE	TD	Tue, Nov 16, 2004	20.11	20.25	20.08	20.19
2066	NYSE	TD	Mon, Nov 15, 2004	19.93	20.20	19.91	20.11
2065	NYSE	TD	Fri, Nov 12, 2004	20.06	20.17	19.95	20.00
2064	NYSE	TD	Thu, Nov 11, 2004	20.00	20.11	19.97	20.07
2063	NYSE	TD	Wed, Nov 10, 2004	20.05	20.15	20.01	20.02
2062	NYSE	TD	Tue, Nov 9, 2004	20.12	20.23	20.00	20.10
2061	NYSE	TD	Mon, Nov 8, 2004	20.11	20.15	20.05	20.13
2060	NYSE	TD	Fri, Nov 5, 2004	20.03	20.20	20.03	20.17
2059	NYSE	TD	Thu, Nov 4, 2004	20.02	20.09	19.91	19.98
2058	NYSE	TD	Wed, Nov 3, 2004	20.20	20.25	19.99	19.99
2057	NYSE	TD	Tue, Nov 2, 2004	19.82	19.93	19.78	19.87
2056	NYSE	TD	Mon, Nov 1, 2004	19.94	19.94	19.75	19.81
2055	NYSE	TD	Fri, Oct 29, 2004	19.87	20.14	19.85	20.09
2054	NYSE	TD	Thu, Oct 28, 2004	19.57	19.87	19.57	19.84
2053	NYSE	TD	Wed, Oct 27, 2004	19.55	19.62	19.42	19.57
2052	NYSE	TD	Tue, Oct 26, 2004	19.31	19.68	19.31	19.54
2051	NYSE	TD	Mon, Oct 25, 2004	19.52	19.56	19.22	19.41
2050	NYSE	TD	Fri, Oct 22, 2004	19.50	19.74	19.49	19.51
2049	NYSE	TD	Thu, Oct 21, 2004	19.43	19.54	19.30	19.50
2048	NYSE	TD	Wed, Oct 20, 2004	19.40	19.52	19.33	19.39
2047	NYSE	TD	Tue, Oct 19, 2004	19.58	19.77	19.25	19.29
2046	NYSE	TD	Mon, Oct 18, 2004	19.62	19.90	19.40	19.41
2045	NYSE	TD	Fri, Oct 15, 2004	19.27	19.68	19.15	19.62
2044	NYSE	TD	Thu, Oct 14, 2004	19.15	19.51	19.15	19.27
2043	NYSE	TD	Wed, Oct 13, 2004	19.00	19.18	18.99	19.15
2042	NYSE	TD	Tue, Oct 12, 2004	18.82	19.06	18.79	19.06
2041	NYSE	TD	Mon, Oct 11, 2004	18.95	18.95	18.80	18.81
2040	NYSE	TD	Fri, Oct 8, 2004	18.84	19.00	18.84	18.92
2039	NYSE	TD	Thu, Oct 7, 2004	18.78	18.88	18.68	18.68
2038	NYSE	TD	Wed, Oct 6, 2004	18.65	18.75	18.63	18.72
2037	NYSE	TD	Tue, Oct 5, 2004	18.48	18.71	18.45	18.65
2036	NYSE	TD	Mon, Oct 4, 2004	18.39	18.52	18.36	18.48
2035	NYSE	TD	Fri, Oct 1, 2004	18.25	18.49	18.25	18.48
2034	NYSE	TD	Thu, Sep 30, 2004	18.10	18.27	18.05	18.15
2033	NYSE	TD	Wed, Sep 29, 2004	18.09	18.18	17.99	18.18
2032	NYSE	TD	Tue, Sep 28, 2004	18.10	18.17	18.03	18.03
2031	NYSE	TD	Mon, Sep 27, 2004	18.20	18.27	18.09	18.16
2030	NYSE	TD	Fri, Sep 24, 2004	18.31	18.38	18.13	18.29
2029	NYSE	TD	Thu, Sep 23, 2004	18.25	18.35	18.22	18.31
2028	NYSE	TD	Wed, Sep 22, 2004	18.17	18.32	18.15	18.31
2027	NYSE	TD	Tue, Sep 21, 2004	17.92	18.17	17.92	18.17
2026	NYSE	TD	Mon, Sep 20, 2004	17.84	17.96	17.82	17.92
2025	NYSE	TD	Fri, Sep 17, 2004	17.78	18.00	17.75	17.96
2024	NYSE	TD	Thu, Sep 16, 2004	17.63	17.92	17.61	17.92
2023	NYSE	TD	Wed, Sep 15, 2004	17.73	17.73	17.56	17.60
2022	NYSE	TD	Tue, Sep 14, 2004	17.76	17.92	17.76	17.83
2021	NYSE	TD	Mon, Sep 13, 2004	17.70	17.93	17.66	17.90
2020	NYSE	TD	Fri, Sep 10, 2004	17.76	17.83	17.66	17.74
2019	NYSE	TD	Thu, Sep 9, 2004	17.65	17.80	17.60	17.76
2018	NYSE	TD	Wed, Sep 8, 2004	17.59	17.72	17.59	17.65
2017	NYSE	TD	Tue, Sep 7, 2004	17.56	17.77	17.56	17.76
2016	NYSE	TD	Fri, Sep 3, 2004	17.33	17.52	17.29	17.52
2015	NYSE	TD	Thu, Sep 2, 2004	17.41	17.48	17.35	17.35
2014	NYSE	TD	Wed, Sep 1, 2004	17.39	17.46	17.31	17.42
2013	NYSE	TD	Tue, Aug 31, 2004	17.24	17.40	17.16	17.39
2012	NYSE	TD	Mon, Aug 30, 2004	17.08	17.32	17.01	17.26
2011	NYSE	TD	Fri, Aug 27, 2004	16.90	17.08	16.87	17.08
2010	NYSE	TD	Thu, Aug 26, 2004	16.96	16.96	16.60	16.68
2009	NYSE	TD	Wed, Aug 25, 2004	17.39	17.40	17.04	17.09
2008	NYSE	TD	Tue, Aug 24, 2004	17.32	17.65	17.32	17.60
2007	NYSE	TD	Mon, Aug 23, 2004	17.00	17.09	16.95	17.04
2006	NYSE	TD	Fri, Aug 20, 2004	17.01	17.11	16.96	17.05
2005	NYSE	TD	Thu, Aug 19, 2004	16.88	17.06	16.76	17.01
2004	NYSE	TD	Wed, Aug 18, 2004	16.95	16.99	16.84	16.89
2003	NYSE	TD	Tue, Aug 17, 2004	16.94	17.04	16.94	16.99
2002	NYSE	TD	Mon, Aug 16, 2004	16.65	16.93	16.65	16.91
2001	NYSE	TD	Fri, Aug 13, 2004	16.50	16.72	16.47	16.72
2000	NYSE	TD	Thu, Aug 12, 2004	16.37	16.46	16.29	16.32
1999	NYSE	TD	Wed, Aug 11, 2004	16.35	16.43	16.30	16.42
1998	NYSE	TD	Tue, Aug 10, 2004	16.29	16.46	16.27	16.46
1997	NYSE	TD	Mon, Aug 9, 2004	16.45	16.47	16.23	16.27
1996	NYSE	TD	Fri, Aug 6, 2004	16.55	16.68	16.36	16.43
1995	NYSE	TD	Thu, Aug 5, 2004	16.72	16.74	16.47	16.49
1994	NYSE	TD	Wed, Aug 4, 2004	16.77	16.93	16.75	16.76
1993	NYSE	TD	Tue, Aug 3, 2004	16.69	16.92	16.69	16.87
1992	NYSE	TD	Mon, Aug 2, 2004	16.55	16.56	16.53	16.56
1991	NYSE	TD	Fri, Jul 30, 2004	16.66	16.74	16.59	16.67
1990	NYSE	TD	Thu, Jul 29, 2004	16.49	16.69	16.46	16.69
1989	NYSE	TD	Wed, Jul 28, 2004	16.35	16.48	16.31	16.42
1988	NYSE	TD	Tue, Jul 27, 2004	16.36	16.40	16.23	16.33
1987	NYSE	TD	Mon, Jul 26, 2004	16.58	16.65	16.36	16.39
1986	NYSE	TD	Fri, Jul 23, 2004	16.69	16.73	16.58	16.65
1985	NYSE	TD	Thu, Jul 22, 2004	16.59	16.80	16.59	16.69
1984	NYSE	TD	Wed, Jul 21, 2004	16.59	16.70	16.52	16.62
1983	NYSE	TD	Tue, Jul 20, 2004	16.49	16.66	16.40	16.64
1982	NYSE	TD	Mon, Jul 19, 2004	16.41	16.60	16.40	16.59
1981	NYSE	TD	Fri, Jul 16, 2004	16.58	16.61	16.30	16.37
1980	NYSE	TD	Thu, Jul 15, 2004	16.64	16.64	16.37	16.37
1979	NYSE	TD	Wed, Jul 14, 2004	16.54	16.75	16.54	16.66
1978	NYSE	TD	Tue, Jul 13, 2004	16.49	16.65	16.38	16.65
1977	NYSE	TD	Mon, Jul 12, 2004	16.56	16.58	16.41	16.56
1976	NYSE	TD	Fri, Jul 9, 2004	16.32	16.55	16.32	16.54
1975	NYSE	TD	Thu, Jul 8, 2004	16.40	16.41	16.24	16.33
1974	NYSE	TD	Wed, Jul 7, 2004	16.30	16.50	16.30	16.36
1973	NYSE	TD	Tue, Jul 6, 2004	16.41	16.41	16.14	16.30
1972	NYSE	TD	Fri, Jul 2, 2004	16.14	16.36	16.04	16.23
1971	NYSE	TD	Thu, Jul 1, 2004	16.11	16.24	15.97	16.14
1970	NYSE	TD	Wed, Jun 30, 2004	16.13	16.18	15.91	16.09
1969	NYSE	TD	Tue, Jun 29, 2004	16.30	16.38	16.06	16.15
1968	NYSE	TD	Mon, Jun 28, 2004	16.33	16.40	16.28	16.29
1967	NYSE	TD	Fri, Jun 25, 2004	16.39	16.44	16.28	16.29
1966	NYSE	TD	Thu, Jun 24, 2004	16.53	16.59	16.39	16.39
1965	NYSE	TD	Wed, Jun 23, 2004	16.50	16.50	16.30	16.41
1964	NYSE	TD	Tue, Jun 22, 2004	16.31	16.46	16.28	16.37
1963	NYSE	TD	Mon, Jun 21, 2004	16.29	16.31	16.20	16.24
1962	NYSE	TD	Fri, Jun 18, 2004	16.44	16.54	16.25	16.27
1961	NYSE	TD	Thu, Jun 17, 2004	16.31	16.42	16.25	16.42
1960	NYSE	TD	Wed, Jun 16, 2004	16.29	16.34	16.20	16.33
1959	NYSE	TD	Tue, Jun 15, 2004	16.37	16.43	16.24	16.39
1958	NYSE	TD	Mon, Jun 14, 2004	16.65	16.65	16.41	16.45
1957	NYSE	TD	Thu, Jun 10, 2004	16.86	16.86	16.75	16.76
1956	NYSE	TD	Wed, Jun 9, 2004	17.11	17.17	16.82	16.89
1955	NYSE	TD	Tue, Jun 8, 2004	17.05	17.27	17.05	17.27
1954	NYSE	TD	Mon, Jun 7, 2004	17.14	17.18	17.06	17.17
1953	NYSE	TD	Fri, Jun 4, 2004	17.00	17.08	17.00	17.04
1952	NYSE	TD	Thu, Jun 3, 2004	16.90	17.00	16.77	16.77
1951	NYSE	TD	Wed, Jun 2, 2004	16.83	16.90	16.76	16.86
1950	NYSE	TD	Tue, Jun 1, 2004	16.50	16.72	16.35	16.72
1949	NYSE	TD	Fri, May 28, 2004	16.43	16.79	16.37	16.78
1948	NYSE	TD	Thu, May 27, 2004	16.46	16.51	16.22	16.43
1947	NYSE	TD	Wed, May 26, 2004	16.57	16.59	16.23	16.26
1946	NYSE	TD	Tue, May 25, 2004	16.25	16.39	16.17	16.37
1945	NYSE	TD	Mon, May 24, 2004	16.25	16.32	16.17	16.21
1944	NYSE	TD	Fri, May 21, 2004	16.09	16.21	16.05	16.18
1943	NYSE	TD	Thu, May 20, 2004	16.08	16.21	16.03	16.09
1942	NYSE	TD	Wed, May 19, 2004	16.04	16.23	16.01	16.05
1941	NYSE	TD	Tue, May 18, 2004	15.63	15.77	15.63	15.75
1940	NYSE	TD	Mon, May 17, 2004	15.80	15.83	15.58	15.59
1939	NYSE	TD	Fri, May 14, 2004	15.75	15.87	15.73	15.74
1938	NYSE	TD	Thu, May 13, 2004	15.87	15.87	15.66	15.82
1937	NYSE	TD	Wed, May 12, 2004	15.80	15.88	15.63	15.88
1936	NYSE	TD	Tue, May 11, 2004	15.98	15.99	15.83	15.90
1935	NYSE	TD	Mon, May 10, 2004	15.92	16.01	15.83	15.90
1934	NYSE	TD	Fri, May 7, 2004	16.38	16.38	16.11	16.17
1933	NYSE	TD	Thu, May 6, 2004	16.48	16.51	16.34	16.47
1932	NYSE	TD	Wed, May 5, 2004	16.50	16.61	16.46	16.58
1931	NYSE	TD	Tue, May 4, 2004	16.40	16.59	16.33	16.56
1930	NYSE	TD	Mon, May 3, 2004	16.25	16.33	16.18	16.25
1929	NYSE	TD	Fri, Apr 30, 2004	16.20	16.24	16.00	16.13
1928	NYSE	TD	Thu, Apr 29, 2004	16.24	16.38	16.10	16.18
1927	NYSE	TD	Wed, Apr 28, 2004	16.03	16.31	15.92	16.16
1926	NYSE	TD	Tue, Apr 27, 2004	16.45	16.48	16.31	16.35
1925	NYSE	TD	Mon, Apr 26, 2004	16.43	16.65	16.38	16.44
1924	NYSE	TD	Fri, Apr 23, 2004	16.51	16.52	16.30	16.41
1923	NYSE	TD	Thu, Apr 22, 2004	16.60	16.68	16.43	16.52
1922	NYSE	TD	Wed, Apr 21, 2004	16.74	16.79	16.51	16.55
1921	NYSE	TD	Tue, Apr 20, 2004	17.10	17.10	16.79	16.79
1920	NYSE	TD	Mon, Apr 19, 2004	17.08	17.20	16.95	17.17
1919	NYSE	TD	Fri, Apr 16, 2004	17.00	17.07	16.97	17.03
1918	NYSE	TD	Thu, Apr 15, 2004	17.20	17.22	16.80	16.98
1917	NYSE	TD	Wed, Apr 14, 2004	17.28	17.40	17.06	17.17
1916	NYSE	TD	Tue, Apr 13, 2004	17.97	18.06	17.58	17.62
1915	NYSE	TD	Mon, Apr 12, 2004	17.90	18.04	17.90	17.95
1914	NYSE	TD	Thu, Apr 8, 2004	18.17	18.20	17.89	17.99
1913	NYSE	TD	Wed, Apr 7, 2004	18.29	18.33	18.10	18.33
1912	NYSE	TD	Tue, Apr 6, 2004	18.20	18.35	18.20	18.29
1911	NYSE	TD	Mon, Apr 5, 2004	17.93	18.33	17.88	18.25
1910	NYSE	TD	Fri, Apr 2, 2004	17.74	18.13	17.63	17.97
1909	NYSE	TD	Thu, Apr 1, 2004	17.55	17.73	17.52	17.73
1908	NYSE	TD	Wed, Mar 31, 2004	17.65	17.75	17.51	17.58
1907	NYSE	TD	Tue, Mar 30, 2004	17.59	17.74	17.50	17.72
1906	NYSE	TD	Mon, Mar 29, 2004	17.51	17.65	17.50	17.58
1905	NYSE	TD	Fri, Mar 26, 2004	17.55	17.63	17.41	17.41
1904	NYSE	TD	Thu, Mar 25, 2004	17.15	17.49	17.15	17.45
1903	NYSE	TD	Wed, Mar 24, 2004	17.26	17.26	17.11	17.13
1902	NYSE	TD	Tue, Mar 23, 2004	17.57	17.58	17.31	17.32
1901	NYSE	TD	Mon, Mar 22, 2004	17.61	17.74	17.54	17.58
1900	NYSE	TD	Fri, Mar 19, 2004	17.60	17.86	17.59	17.69
1899	NYSE	TD	Thu, Mar 18, 2004	17.56	17.75	17.55	17.70
1898	NYSE	TD	Wed, Mar 17, 2004	17.35	17.67	17.29	17.58
1897	NYSE	TD	Tue, Mar 16, 2004	17.26	17.50	17.22	17.40
1896	NYSE	TD	Mon, Mar 15, 2004	17.35	17.35	17.20	17.21
1895	NYSE	TD	Fri, Mar 12, 2004	17.27	17.35	17.20	17.35
1894	NYSE	TD	Thu, Mar 11, 2004	17.25	17.47	17.16	17.40
1893	NYSE	TD	Wed, Mar 10, 2004	17.58	17.61	17.44	17.44
1892	NYSE	TD	Tue, Mar 9, 2004	17.43	17.60	17.40	17.55
1891	NYSE	TD	Mon, Mar 8, 2004	17.27	17.52	17.27	17.42
1890	NYSE	TD	Fri, Mar 5, 2004	17.02	17.30	17.02	17.27
1889	NYSE	TD	Thu, Mar 4, 2004	16.97	17.19	16.96	17.00
1888	NYSE	TD	Wed, Mar 3, 2004	16.56	17.00	16.54	16.97
1887	NYSE	TD	Tue, Mar 2, 2004	16.73	16.80	16.61	16.63
1886	NYSE	TD	Mon, Mar 1, 2004	16.87	16.90	16.74	16.74
1885	NYSE	TD	Fri, Feb 27, 2004	16.74	16.80	16.55	16.79
1884	NYSE	TD	Thu, Feb 26, 2004	16.56	16.79	16.55	16.66
1883	NYSE	TD	Wed, Feb 25, 2004	16.43	16.44	16.33	16.36
1882	NYSE	TD	Tue, Feb 24, 2004	16.51	16.57	16.46	16.51
1881	NYSE	TD	Mon, Feb 23, 2004	16.61	16.61	16.45	16.48
1880	NYSE	TD	Fri, Feb 20, 2004	16.72	16.72	16.45	16.52
1879	NYSE	TD	Thu, Feb 19, 2004	16.85	16.91	16.71	16.72
1878	NYSE	TD	Wed, Feb 18, 2004	17.13	17.16	16.80	16.80
1877	NYSE	TD	Tue, Feb 17, 2004	17.15	17.27	17.07	17.17
1876	NYSE	TD	Fri, Feb 13, 2004	16.98	17.09	16.86	16.93
1875	NYSE	TD	Thu, Feb 12, 2004	17.00	17.07	16.86	16.89
1874	NYSE	TD	Wed, Feb 11, 2004	16.85	17.15	16.81	17.06
1873	NYSE	TD	Tue, Feb 10, 2004	16.75	16.86	16.70	16.84
1872	NYSE	TD	Mon, Feb 9, 2004	16.68	16.73	16.62	16.70
1871	NYSE	TD	Fri, Feb 6, 2004	16.54	16.73	16.47	16.59
1870	NYSE	TD	Thu, Feb 5, 2004	16.46	16.60	16.39	16.42
1869	NYSE	TD	Wed, Feb 4, 2004	16.58	16.58	16.37	16.41
1868	NYSE	TD	Tue, Feb 3, 2004	16.50	16.59	16.42	16.48
1867	NYSE	TD	Mon, Feb 2, 2004	16.31	16.47	16.30	16.43
1866	NYSE	TD	Fri, Jan 30, 2004	16.47	16.47	16.30	16.36
1865	NYSE	TD	Thu, Jan 29, 2004	16.46	16.49	16.38	16.44
1864	NYSE	TD	Wed, Jan 28, 2004	16.72	16.72	16.39	16.39
1863	NYSE	TD	Tue, Jan 27, 2004	16.94	16.96	16.86	16.91
1862	NYSE	TD	Mon, Jan 26, 2004	17.07	17.07	16.76	16.86
1861	NYSE	TD	Fri, Jan 23, 2004	17.28	17.33	16.95	17.10
1860	NYSE	TD	Thu, Jan 22, 2004	17.13	17.38	17.13	17.29
1859	NYSE	TD	Wed, Jan 21, 2004	17.50	17.50	17.07	17.20
1858	NYSE	TD	Tue, Jan 20, 2004	17.35	17.72	17.28	17.66
1857	NYSE	TD	Fri, Jan 16, 2004	17.57	17.70	17.47	17.68
1856	NYSE	TD	Thu, Jan 15, 2004	17.48	17.60	17.41	17.57
1855	NYSE	TD	Wed, Jan 14, 2004	17.39	17.56	17.29	17.53
1854	NYSE	TD	Tue, Jan 13, 2004	17.42	17.62	17.42	17.55
1853	NYSE	TD	Mon, Jan 12, 2004	16.93	16.94	16.82	16.88
1852	NYSE	TD	Fri, Jan 9, 2004	16.97	17.04	16.87	16.93
1851	NYSE	TD	Thu, Jan 8, 2004	17.13	17.14	16.82	16.97
1850	NYSE	TD	Wed, Jan 7, 2004	17.27	17.27	17.00	17.03
1849	NYSE	TD	Tue, Jan 6, 2004	17.25	17.32	17.08	17.32
1848	NYSE	TD	Mon, Jan 5, 2004	17.10	17.32	17.10	17.27
1847	NYSE	TD	Fri, Jan 2, 2004	16.88	17.05	16.80	16.98
1846	NYSE	TD	Wed, Dec 31, 2003	16.83	16.88	16.66	16.71
1845	NYSE	TD	Tue, Dec 30, 2003	16.61	16.88	16.60	16.80
1844	NYSE	TD	Mon, Dec 29, 2003	16.41	16.62	16.37	16.61
1843	NYSE	TD	Fri, Dec 26, 2003	16.38	16.47	16.38	16.47
1842	NYSE	TD	Wed, Dec 24, 2003	16.35	16.45	16.34	16.45
1841	NYSE	TD	Tue, Dec 23, 2003	16.18	16.38	16.18	16.29
1840	NYSE	TD	Mon, Dec 22, 2003	16.06	16.29	16.06	16.25
1839	NYSE	TD	Fri, Dec 19, 2003	16.18	16.24	16.02	16.09
1838	NYSE	TD	Thu, Dec 18, 2003	16.26	16.28	16.18	16.24
1837	NYSE	TD	Wed, Dec 17, 2003	16.05	16.26	16.04	16.23
1836	NYSE	TD	Tue, Dec 16, 2003	15.88	16.14	15.86	16.11
1835	NYSE	TD	Mon, Dec 15, 2003	16.04	16.11	15.81	15.98
1834	NYSE	TD	Fri, Dec 12, 2003	15.68	15.94	15.63	15.90
1833	NYSE	TD	Thu, Dec 11, 2003	15.40	15.69	15.37	15.61
1832	NYSE	TD	Wed, Dec 10, 2003	15.60	15.70	15.52	15.62
1831	NYSE	TD	Tue, Dec 9, 2003	15.84	15.84	15.63	15.63
1830	NYSE	TD	Mon, Dec 8, 2003	15.92	15.96	15.80	15.87
1829	NYSE	TD	Fri, Dec 5, 2003	16.00	16.00	15.84	15.86
1828	NYSE	TD	Thu, Dec 4, 2003	16.05	16.07	15.78	15.82
1827	NYSE	TD	Wed, Dec 3, 2003	16.10	16.13	16.02	16.03
1826	NYSE	TD	Tue, Dec 2, 2003	16.01	16.12	15.99	16.09
1825	NYSE	TD	Mon, Dec 1, 2003	15.81	16.04	15.81	15.99
1824	NYSE	TD	Fri, Nov 28, 2003	16.13	16.13	15.66	15.75
1823	NYSE	TD	Wed, Nov 26, 2003	16.30	16.30	15.94	16.13
1822	NYSE	TD	Tue, Nov 25, 2003	16.33	16.48	16.13	16.22
1821	NYSE	TD	Mon, Nov 24, 2003	16.48	16.55	16.24	16.41
1820	NYSE	TD	Fri, Nov 21, 2003	16.35	16.50	16.35	16.44
1819	NYSE	TD	Thu, Nov 20, 2003	16.13	16.46	16.13	16.33
1818	NYSE	TD	Wed, Nov 19, 2003	15.98	16.15	15.94	16.09
1817	NYSE	TD	Tue, Nov 18, 2003	16.14	16.17	15.89	15.96
1816	NYSE	TD	Mon, Nov 17, 2003	16.21	16.21	15.95	16.10
1815	NYSE	TD	Fri, Nov 14, 2003	16.46	16.55	16.18	16.18
1814	NYSE	TD	Thu, Nov 13, 2003	16.42	16.57	16.42	16.45
1813	NYSE	TD	Wed, Nov 12, 2003	16.48	16.57	16.38	16.42
1812	NYSE	TD	Tue, Nov 11, 2003	16.38	16.46	16.21	16.36
1811	NYSE	TD	Mon, Nov 10, 2003	16.60	16.74	16.32	16.36
1810	NYSE	TD	Fri, Nov 7, 2003	16.58	16.63	16.50	16.53
1809	NYSE	TD	Thu, Nov 6, 2003	16.60	16.61	16.43	16.45
1808	NYSE	TD	Wed, Nov 5, 2003	16.59	16.78	16.59	16.76
1807	NYSE	TD	Tue, Nov 4, 2003	16.61	16.69	16.55	16.62
1806	NYSE	TD	Mon, Nov 3, 2003	16.60	16.74	16.60	16.64
1805	NYSE	TD	Fri, Oct 31, 2003	16.58	16.78	16.57	16.65
1804	NYSE	TD	Thu, Oct 30, 2003	16.68	16.69	16.41	16.59
1803	NYSE	TD	Wed, Oct 29, 2003	16.37	16.74	16.25	16.65
1802	NYSE	TD	Tue, Oct 28, 2003	16.21	16.39	16.17	16.38
1801	NYSE	TD	Mon, Oct 27, 2003	16.25	16.35	16.21	16.21
1800	NYSE	TD	Fri, Oct 24, 2003	16.33	16.33	16.05	16.20
1799	NYSE	TD	Thu, Oct 23, 2003	16.23	16.33	16.23	16.30
1798	NYSE	TD	Wed, Oct 22, 2003	16.19	16.42	16.19	16.36
1797	NYSE	TD	Tue, Oct 21, 2003	16.05	16.30	16.03	16.20
1796	NYSE	TD	Mon, Oct 20, 2003	16.10	16.19	16.02	16.17
1795	NYSE	TD	Fri, Oct 17, 2003	16.22	16.23	16.02	16.10
1794	NYSE	TD	Thu, Oct 16, 2003	16.38	16.39	16.21	16.26
1793	NYSE	TD	Wed, Oct 15, 2003	16.12	16.53	16.11	16.39
1792	NYSE	TD	Tue, Oct 14, 2003	15.84	16.07	15.84	16.06
1791	NYSE	TD	Mon, Oct 13, 2003	15.81	15.86	15.79	15.80
1790	NYSE	TD	Fri, Oct 10, 2003	15.79	15.88	15.71	15.81
1789	NYSE	TD	Thu, Oct 9, 2003	15.35	15.60	15.30	15.48
1788	NYSE	TD	Wed, Oct 8, 2003	15.05	15.20	15.05	15.10
1787	NYSE	TD	Tue, Oct 7, 2003	14.85	15.18	14.85	15.06
1786	NYSE	TD	Mon, Oct 6, 2003	14.60	14.82	14.59	14.75
1785	NYSE	TD	Fri, Oct 3, 2003	14.73	14.80	14.54	14.58
1784	NYSE	TD	Thu, Oct 2, 2003	14.50	14.77	14.50	14.73
1783	NYSE	TD	Wed, Oct 1, 2003	14.23	14.52	14.21	14.52
1782	NYSE	TD	Tue, Sep 30, 2003	14.28	14.30	14.15	14.15
1781	NYSE	TD	Mon, Sep 29, 2003	14.27	14.33	14.22	14.25
1780	NYSE	TD	Fri, Sep 26, 2003	14.33	14.33	14.18	14.25
1779	NYSE	TD	Thu, Sep 25, 2003	14.45	14.45	14.28	14.34
1778	NYSE	TD	Wed, Sep 24, 2003	14.45	14.49	14.35	14.48
1777	NYSE	TD	Tue, Sep 23, 2003	14.26	14.45	14.21	14.40
1776	NYSE	TD	Mon, Sep 22, 2003	14.46	14.48	14.34	14.35
1775	NYSE	TD	Fri, Sep 19, 2003	14.50	14.60	14.44	14.46
1774	NYSE	TD	Thu, Sep 18, 2003	14.28	14.40	14.23	14.39
1773	NYSE	TD	Wed, Sep 17, 2003	14.20	14.28	14.17	14.25
1772	NYSE	TD	Tue, Sep 16, 2003	14.14	14.19	14.10	14.18
1771	NYSE	TD	Mon, Sep 15, 2003	14.15	14.21	14.10	14.20
1770	NYSE	TD	Fri, Sep 12, 2003	14.00	14.18	13.98	14.11
1769	NYSE	TD	Thu, Sep 11, 2003	14.15	14.15	13.92	13.99
1768	NYSE	TD	Wed, Sep 10, 2003	14.11	14.27	14.11	14.16
1767	NYSE	TD	Tue, Sep 9, 2003	14.25	14.25	14.10	14.18
1766	NYSE	TD	Mon, Sep 8, 2003	14.28	14.28	14.12	14.16
1765	NYSE	TD	Fri, Sep 5, 2003	14.25	14.37	14.19	14.29
1764	NYSE	TD	Thu, Sep 4, 2003	14.26	14.33	14.16	14.27
1763	NYSE	TD	Wed, Sep 3, 2003	14.20	14.31	14.18	14.22
1762	NYSE	TD	Tue, Sep 2, 2003	14.09	14.17	14.04	14.16
1761	NYSE	TD	Fri, Aug 29, 2003	14.12	14.24	14.03	14.10
1760	NYSE	TD	Thu, Aug 28, 2003	13.97	14.20	13.88	14.10
1759	NYSE	TD	Wed, Aug 27, 2003	13.94	13.98	13.81	13.94
1758	NYSE	TD	Tue, Aug 26, 2003	13.74	14.04	13.74	13.93
1757	NYSE	TD	Mon, Aug 25, 2003	13.60	13.80	13.57	13.74
1756	NYSE	TD	Fri, Aug 22, 2003	13.69	13.69	13.47	13.58
1755	NYSE	TD	Thu, Aug 21, 2003	13.75	13.83	13.66	13.69
1754	NYSE	TD	Wed, Aug 20, 2003	13.90	13.94	13.66	13.75
1753	NYSE	TD	Tue, Aug 19, 2003	13.89	14.08	13.84	14.00
1752	NYSE	TD	Mon, Aug 18, 2003	13.83	13.93	13.83	13.91
1751	NYSE	TD	Fri, Aug 15, 2003	13.74	13.83	13.70	13.83
1750	NYSE	TD	Thu, Aug 14, 2003	13.92	13.92	13.63	13.70
1749	NYSE	TD	Wed, Aug 13, 2003	13.84	14.00	13.84	13.99
1748	NYSE	TD	Tue, Aug 12, 2003	13.78	13.90	13.75	13.83
1747	NYSE	TD	Mon, Aug 11, 2003	13.41	13.83	13.41	13.78
1746	NYSE	TD	Fri, Aug 8, 2003	13.29	13.45	13.29	13.36
1745	NYSE	TD	Thu, Aug 7, 2003	13.03	13.30	13.03	13.28
1744	NYSE	TD	Wed, Aug 6, 2003	13.03	13.14	12.88	13.06
1743	NYSE	TD	Tue, Aug 5, 2003	13.29	13.36	13.17	13.19
1742	NYSE	TD	Mon, Aug 4, 2003	13.35	13.42	13.21	13.24
1741	NYSE	TD	Fri, Aug 1, 2003	13.33	13.43	13.29	13.41
1740	NYSE	TD	Thu, Jul 31, 2003	13.21	13.38	13.15	13.32
1739	NYSE	TD	Wed, Jul 30, 2003	13.36	13.36	13.12	13.22
1738	NYSE	TD	Tue, Jul 29, 2003	13.75	13.75	13.48	13.49
1737	NYSE	TD	Mon, Jul 28, 2003	13.79	13.89	13.74	13.75
1736	NYSE	TD	Fri, Jul 25, 2003	13.63	13.86	13.63	13.79
1735	NYSE	TD	Thu, Jul 24, 2003	13.55	13.85	13.53	13.54
1734	NYSE	TD	Wed, Jul 23, 2003	13.35	13.58	13.35	13.56
1733	NYSE	TD	Tue, Jul 22, 2003	13.26	13.33	13.17	13.30
1732	NYSE	TD	Mon, Jul 21, 2003	13.30	13.33	13.28	13.30
1731	NYSE	TD	Fri, Jul 18, 2003	13.57	13.57	13.30	13.32
1730	NYSE	TD	Thu, Jul 17, 2003	13.58	13.66	13.44	13.62
1729	NYSE	TD	Wed, Jul 16, 2003	13.69	13.70	13.65	13.70
1728	NYSE	TD	Tue, Jul 15, 2003	13.81	13.81	13.68	13.70
1727	NYSE	TD	Mon, Jul 14, 2003	13.83	13.99	13.83	13.85
1726	NYSE	TD	Fri, Jul 11, 2003	13.64	13.78	13.64	13.75
1725	NYSE	TD	Thu, Jul 10, 2003	13.62	13.67	13.58	13.65
1724	NYSE	TD	Wed, Jul 9, 2003	13.75	13.75	13.62	13.70
1723	NYSE	TD	Tue, Jul 8, 2003	13.83	13.83	13.68	13.80
1722	NYSE	TD	Mon, Jul 7, 2003	13.81	13.92	13.78	13.91
1721	NYSE	TD	Thu, Jul 3, 2003	13.80	13.87	13.71	13.85
1720	NYSE	TD	Wed, Jul 2, 2003	13.88	13.91	13.80	13.86
1719	NYSE	TD	Tue, Jul 1, 2003	13.86	13.86	13.73	13.82
1718	NYSE	TD	Mon, Jun 30, 2003	13.85	13.92	13.77	13.89
1717	NYSE	TD	Fri, Jun 27, 2003	13.84	13.96	13.79	13.94
1716	NYSE	TD	Thu, Jun 26, 2003	13.90	13.94	13.70	13.84
1715	NYSE	TD	Wed, Jun 25, 2003	14.02	14.17	13.92	14.00
1714	NYSE	TD	Tue, Jun 24, 2003	13.96	14.02	13.94	13.97
1713	NYSE	TD	Mon, Jun 23, 2003	14.00	14.06	13.93	14.00
1712	NYSE	TD	Fri, Jun 20, 2003	14.04	14.08	13.86	13.98
1711	NYSE	TD	Thu, Jun 19, 2003	13.98	14.13	13.87	14.05
1710	NYSE	TD	Wed, Jun 18, 2003	14.14	14.17	14.07	14.13
1709	NYSE	TD	Tue, Jun 17, 2003	14.19	14.20	14.09	14.17
1708	NYSE	TD	Mon, Jun 16, 2003	14.09	14.36	14.09	14.29
1707	NYSE	TD	Fri, Jun 13, 2003	14.03	14.16	13.95	14.09
1706	NYSE	TD	Thu, Jun 12, 2003	13.98	14.10	13.89	14.05
1705	NYSE	TD	Wed, Jun 11, 2003	13.73	13.99	13.67	13.95
1704	NYSE	TD	Tue, Jun 10, 2003	13.43	13.65	13.42	13.64
1703	NYSE	TD	Mon, Jun 9, 2003	13.53	13.53	13.31	13.40
1702	NYSE	TD	Fri, Jun 6, 2003	13.81	13.86	13.56	13.57
1701	NYSE	TD	Thu, Jun 5, 2003	13.50	13.75	13.43	13.71
1700	NYSE	TD	Wed, Jun 4, 2003	13.08	13.50	13.06	13.47
1699	NYSE	TD	Tue, Jun 3, 2003	13.00	13.01	12.86	12.98
1698	NYSE	TD	Mon, Jun 2, 2003	12.81	13.04	12.81	12.99
1697	NYSE	TD	Fri, May 30, 2003	12.90	13.03	12.81	12.87
1696	NYSE	TD	Thu, May 29, 2003	12.89	13.05	12.79	12.88
1695	NYSE	TD	Wed, May 28, 2003	12.92	12.98	12.80	12.83
1694	NYSE	TD	Tue, May 27, 2003	12.90	12.99	12.83	12.96
1693	NYSE	TD	Fri, May 23, 2003	12.89	12.89	12.63	12.86
1692	NYSE	TD	Thu, May 22, 2003	13.50	13.50	12.93	12.96
1691	NYSE	TD	Wed, May 21, 2003	13.55	13.58	13.42	13.50
1690	NYSE	TD	Tue, May 20, 2003	13.36	13.62	13.34	13.58
1689	NYSE	TD	Mon, May 19, 2003	13.42	13.42	13.08	13.11
1688	NYSE	TD	Fri, May 16, 2003	13.17	13.39	13.17	13.36
1687	NYSE	TD	Thu, May 15, 2003	12.89	13.24	12.89	13.09
1686	NYSE	TD	Wed, May 14, 2003	12.65	12.87	12.59	12.83
1685	NYSE	TD	Tue, May 13, 2003	12.53	12.75	12.53	12.64
1684	NYSE	TD	Mon, May 12, 2003	12.43	12.64	12.43	12.63
1683	NYSE	TD	Fri, May 9, 2003	12.28	12.49	12.28	12.48
1682	NYSE	TD	Thu, May 8, 2003	12.43	12.46	12.26	12.31
1681	NYSE	TD	Wed, May 7, 2003	12.50	12.53	12.36	12.37
1680	NYSE	TD	Tue, May 6, 2003	12.37	12.63	12.37	12.62
1679	NYSE	TD	Mon, May 5, 2003	12.19	12.40	12.19	12.36
1678	NYSE	TD	Fri, May 2, 2003	12.01	12.19	12.01	12.16
1677	NYSE	TD	Thu, May 1, 2003	11.88	12.07	11.85	12.04
1676	NYSE	TD	Wed, Apr 30, 2003	11.73	11.83	11.73	11.80
1675	NYSE	TD	Tue, Apr 29, 2003	11.71	11.78	11.66	11.67
1674	NYSE	TD	Mon, Apr 28, 2003	11.82	11.82	11.68	11.70
1673	NYSE	TD	Fri, Apr 25, 2003	11.73	11.79	11.60	11.69
1672	NYSE	TD	Thu, Apr 24, 2003	11.95	11.95	11.79	11.79
1671	NYSE	TD	Wed, Apr 23, 2003	12.05	12.13	12.02	12.05
1670	NYSE	TD	Tue, Apr 22, 2003	11.93	12.11	11.87	12.11
1669	NYSE	TD	Mon, Apr 21, 2003	11.83	11.99	11.83	11.92
1668	NYSE	TD	Thu, Apr 17, 2003	11.78	11.96	11.75	11.93
1667	NYSE	TD	Wed, Apr 16, 2003	11.90	11.97	11.76	11.76
1666	NYSE	TD	Tue, Apr 15, 2003	11.78	11.95	11.77	11.92
1665	NYSE	TD	Mon, Apr 14, 2003	11.75	11.80	11.67	11.80
1664	NYSE	TD	Fri, Apr 11, 2003	11.65	11.78	11.64	11.74
1663	NYSE	TD	Thu, Apr 10, 2003	11.55	11.67	11.46	11.66
1662	NYSE	TD	Wed, Apr 9, 2003	11.35	11.50	11.35	11.47
1661	NYSE	TD	Tue, Apr 8, 2003	11.17	11.40	11.17	11.40
1660	NYSE	TD	Mon, Apr 7, 2003	11.22	11.25	11.11	11.14
1659	NYSE	TD	Fri, Apr 4, 2003	11.14	11.25	11.04	11.17
1658	NYSE	TD	Thu, Apr 3, 2003	11.15	11.18	11.09	11.14
1657	NYSE	TD	Wed, Apr 2, 2003	11.15	11.32	11.10	11.28
1656	NYSE	TD	Tue, Apr 1, 2003	11.11	11.17	10.97	11.04
1655	NYSE	TD	Mon, Mar 31, 2003	11.15	11.15	11.04	11.08
1654	NYSE	TD	Fri, Mar 28, 2003	11.28	11.36	11.19	11.25
1653	NYSE	TD	Thu, Mar 27, 2003	11.32	11.45	11.29	11.38
1652	NYSE	TD	Wed, Mar 26, 2003	11.40	11.47	11.29	11.34
1651	NYSE	TD	Tue, Mar 25, 2003	11.44	11.44	11.20	11.33
1650	NYSE	TD	Mon, Mar 24, 2003	11.49	11.49	11.36	11.44
1649	NYSE	TD	Fri, Mar 21, 2003	11.42	11.55	11.38	11.53
1648	NYSE	TD	Thu, Mar 20, 2003	11.22	11.43	11.22	11.38
1647	NYSE	TD	Wed, Mar 19, 2003	11.19	11.29	11.15	11.27
1646	NYSE	TD	Tue, Mar 18, 2003	11.33	11.45	11.23	11.26
1645	NYSE	TD	Mon, Mar 17, 2003	11.05	11.45	11.04	11.37
1644	NYSE	TD	Fri, Mar 14, 2003	10.92	11.17	10.92	11.16
1643	NYSE	TD	Thu, Mar 13, 2003	10.85	10.98	10.82	10.90
1642	NYSE	TD	Wed, Mar 12, 2003	10.82	10.99	10.67	10.77
1641	NYSE	TD	Tue, Mar 11, 2003	10.88	11.02	10.82	10.92
1640	NYSE	TD	Mon, Mar 10, 2003	10.89	10.89	10.71	10.84
1639	NYSE	TD	Fri, Mar 7, 2003	10.84	10.97	10.78	10.90
1638	NYSE	TD	Thu, Mar 6, 2003	10.97	11.00	10.85	10.86
1637	NYSE	TD	Wed, Mar 5, 2003	10.91	11.13	10.90	11.04
1636	NYSE	TD	Tue, Mar 4, 2003	11.02	11.10	10.87	10.90
1635	NYSE	TD	Mon, Mar 3, 2003	11.29	11.33	10.96	11.05
1634	NYSE	TD	Fri, Feb 28, 2003	11.58	11.63	11.26	11.28
1633	NYSE	TD	Thu, Feb 27, 2003	11.39	11.64	11.39	11.55
1632	NYSE	TD	Wed, Feb 26, 2003	11.33	11.39	11.22	11.26
1631	NYSE	TD	Tue, Feb 25, 2003	11.13	11.41	10.98	11.40
1630	NYSE	TD	Mon, Feb 24, 2003	11.25	11.25	11.09	11.13
1629	NYSE	TD	Fri, Feb 21, 2003	11.24	11.24	11.14	11.20
1628	NYSE	TD	Thu, Feb 20, 2003	11.22	11.30	11.15	11.25
1627	NYSE	TD	Wed, Feb 19, 2003	11.28	11.29	11.17	11.17
1626	NYSE	TD	Tue, Feb 18, 2003	11.28	11.49	11.28	11.35
1625	NYSE	TD	Fri, Feb 14, 2003	10.89	11.06	10.89	11.00
1624	NYSE	TD	Thu, Feb 13, 2003	10.65	10.95	10.63	10.91
1623	NYSE	TD	Wed, Feb 12, 2003	10.50	10.64	10.50	10.60
1622	NYSE	TD	Tue, Feb 11, 2003	10.49	10.64	10.48	10.53
1621	NYSE	TD	Mon, Feb 10, 2003	10.58	10.58	10.43	10.47
1620	NYSE	TD	Fri, Feb 7, 2003	10.72	10.77	10.63	10.63
1619	NYSE	TD	Thu, Feb 6, 2003	10.73	10.73	10.63	10.68
1618	NYSE	TD	Wed, Feb 5, 2003	10.86	10.86	10.72	10.72
1617	NYSE	TD	Tue, Feb 4, 2003	10.79	10.89	10.72	10.84
1616	NYSE	TD	Mon, Feb 3, 2003	10.66	10.82	10.58	10.81
1615	NYSE	TD	Fri, Jan 31, 2003	10.45	10.68	10.42	10.66
1614	NYSE	TD	Thu, Jan 30, 2003	10.54	10.64	10.36	10.47
1613	NYSE	TD	Wed, Jan 29, 2003	10.41	10.54	10.25	10.52
1612	NYSE	TD	Tue, Jan 28, 2003	10.70	10.73	10.50	10.54
1611	NYSE	TD	Mon, Jan 27, 2003	10.79	10.79	10.65	10.65
1610	NYSE	TD	Fri, Jan 24, 2003	11.11	11.11	10.90	10.95
1609	NYSE	TD	Thu, Jan 23, 2003	11.23	11.23	11.03	11.14
1608	NYSE	TD	Wed, Jan 22, 2003	11.03	11.14	10.95	11.04
1607	NYSE	TD	Tue, Jan 21, 2003	11.21	11.23	11.05	11.06
1606	NYSE	TD	Fri, Jan 17, 2003	11.11	11.14	11.04	11.09
1605	NYSE	TD	Thu, Jan 16, 2003	11.14	11.21	11.14	11.15
1604	NYSE	TD	Wed, Jan 15, 2003	11.29	11.35	11.16	11.16
1603	NYSE	TD	Tue, Jan 14, 2003	11.39	11.44	11.24	11.26
1602	NYSE	TD	Mon, Jan 13, 2003	11.33	11.46	11.30	11.38
1601	NYSE	TD	Fri, Jan 10, 2003	11.25	11.37	11.23	11.32
1600	NYSE	TD	Thu, Jan 9, 2003	11.27	11.35	11.13	11.25
1599	NYSE	TD	Wed, Jan 8, 2003	11.30	11.37	11.15	11.18
1598	NYSE	TD	Tue, Jan 7, 2003	11.36	11.42	11.24	11.31
1597	NYSE	TD	Mon, Jan 6, 2003	11.16	11.39	11.16	11.36
1596	NYSE	TD	Fri, Jan 3, 2003	11.08	11.17	10.93	11.16
1595	NYSE	TD	Thu, Jan 2, 2003	10.88	11.12	10.86	11.03
1594	NYSE	TD	Tue, Dec 31, 2002	10.76	10.97	10.76	10.83
1593	NYSE	TD	Mon, Dec 30, 2002	10.88	10.88	10.68	10.81
1592	NYSE	TD	Fri, Dec 27, 2002	11.05	11.05	10.79	10.81
1591	NYSE	TD	Thu, Dec 26, 2002	11.18	11.22	11.05	11.05
1590	NYSE	TD	Tue, Dec 24, 2002	11.24	11.26	11.18	11.18
1589	NYSE	TD	Mon, Dec 23, 2002	11.24	11.41	11.24	11.24
1588	NYSE	TD	Fri, Dec 20, 2002	11.17	11.25	11.01	11.23
1587	NYSE	TD	Thu, Dec 19, 2002	11.08	11.25	10.93	10.99
1586	NYSE	TD	Wed, Dec 18, 2002	11.15	11.15	10.90	11.10
1585	NYSE	TD	Tue, Dec 17, 2002	11.30	11.32	11.11	11.20
1584	NYSE	TD	Mon, Dec 16, 2002	11.08	11.32	11.08	11.30
1583	NYSE	TD	Fri, Dec 13, 2002	10.93	11.08	10.93	11.03
1582	NYSE	TD	Thu, Dec 12, 2002	10.79	11.01	10.73	10.90
1581	NYSE	TD	Wed, Dec 11, 2002	10.69	10.79	10.59	10.79
1580	NYSE	TD	Tue, Dec 10, 2002	10.63	10.72	10.51	10.61
1579	NYSE	TD	Mon, Dec 9, 2002	10.88	10.88	10.54	10.55
1578	NYSE	TD	Fri, Dec 6, 2002	10.69	10.83	10.65	10.76
1577	NYSE	TD	Thu, Dec 5, 2002	11.00	11.00	10.72	10.81
1576	NYSE	TD	Wed, Dec 4, 2002	10.95	11.00	10.78	11.00
1575	NYSE	TD	Tue, Dec 3, 2002	10.96	11.05	10.90	11.04
1574	NYSE	TD	Mon, Dec 2, 2002	10.86	11.00	10.80	10.95
1573	NYSE	TD	Fri, Nov 29, 2002	10.75	10.77	10.66	10.75
1572	NYSE	TD	Wed, Nov 27, 2002	10.20	10.68	10.20	10.40
1571	NYSE	TD	Tue, Nov 26, 2002	10.43	10.51	10.17	10.19
1570	NYSE	TD	Mon, Nov 25, 2002	10.31	10.56	10.31	10.43
1569	NYSE	TD	Fri, Nov 22, 2002	10.25	10.43	10.10	10.31
1568	NYSE	TD	Thu, Nov 21, 2002	10.00	10.22	10.00	10.20
1567	NYSE	TD	Wed, Nov 20, 2002	9.57	9.91	9.55	9.81
1566	NYSE	TD	Tue, Nov 19, 2002	9.46	9.61	9.42	9.55
1565	NYSE	TD	Mon, Nov 18, 2002	9.35	9.49	9.35	9.49
1564	NYSE	TD	Fri, Nov 15, 2002	9.10	9.35	9.06	9.35
1563	NYSE	TD	Thu, Nov 14, 2002	9.10	9.20	9.08	9.17
1562	NYSE	TD	Wed, Nov 13, 2002	8.95	9.08	8.88	9.02
1561	NYSE	TD	Tue, Nov 12, 2002	9.05	9.08	8.89	8.96
1560	NYSE	TD	Mon, Nov 11, 2002	9.15	9.21	9.03	9.11
1559	NYSE	TD	Fri, Nov 8, 2002	9.37	9.37	9.25	9.25
1558	NYSE	TD	Thu, Nov 7, 2002	9.40	9.49	9.35	9.39
1557	NYSE	TD	Wed, Nov 6, 2002	9.55	9.71	9.35	9.44
1556	NYSE	TD	Tue, Nov 5, 2002	9.10	9.52	9.10	9.49
1555	NYSE	TD	Mon, Nov 4, 2002	9.80	10.10	9.80	10.05
1554	NYSE	TD	Fri, Nov 1, 2002	9.57	9.72	9.45	9.63
1553	NYSE	TD	Thu, Oct 31, 2002	9.78	9.88	9.55	9.57
1552	NYSE	TD	Wed, Oct 30, 2002	9.69	9.79	9.59	9.72
1551	NYSE	TD	Tue, Oct 29, 2002	9.88	9.91	9.59	9.68
1550	NYSE	TD	Mon, Oct 28, 2002	10.25	10.25	9.95	10.04
1549	NYSE	TD	Fri, Oct 25, 2002	10.28	10.28	10.05	10.17
1548	NYSE	TD	Thu, Oct 24, 2002	10.26	10.48	10.15	10.33
1547	NYSE	TD	Wed, Oct 23, 2002	10.02	10.17	9.79	10.17
1546	NYSE	TD	Tue, Oct 22, 2002	10.19	10.30	9.95	10.02
1545	NYSE	TD	Mon, Oct 21, 2002	10.21	10.35	10.08	10.35
1544	NYSE	TD	Fri, Oct 18, 2002	10.13	10.36	10.05	10.29
1543	NYSE	TD	Thu, Oct 17, 2002	10.10	10.23	9.95	10.20
1542	NYSE	TD	Wed, Oct 16, 2002	9.40	9.61	9.40	9.60
1541	NYSE	TD	Tue, Oct 15, 2002	9.75	9.82	9.62	9.70
1540	NYSE	TD	Mon, Oct 14, 2002	9.12	9.17	9.01	9.04
1539	NYSE	TD	Fri, Oct 11, 2002	8.98	9.17	8.91	9.17
1538	NYSE	TD	Thu, Oct 10, 2002	8.41	8.72	8.41	8.66
1537	NYSE	TD	Wed, Oct 9, 2002	8.49	8.71	8.36	8.39
1536	NYSE	TD	Tue, Oct 8, 2002	8.25	8.73	8.14	8.61
1535	NYSE	TD	Mon, Oct 7, 2002	7.89	8.29	7.89	8.14
1534	NYSE	TD	Fri, Oct 4, 2002	8.19	8.28	7.94	7.94
1533	NYSE	TD	Thu, Oct 3, 2002	8.40	8.50	8.13	8.19
1532	NYSE	TD	Wed, Oct 2, 2002	8.68	8.80	8.51	8.58
1531	NYSE	TD	Tue, Oct 1, 2002	8.75	8.81	8.53	8.79
1530	NYSE	TD	Mon, Sep 30, 2002	8.72	9.00	8.60	8.81
1529	NYSE	TD	Fri, Sep 27, 2002	9.00	9.01	8.73	8.73
1528	NYSE	TD	Thu, Sep 26, 2002	8.90	9.03	8.84	8.99
1527	NYSE	TD	Wed, Sep 25, 2002	9.00	9.00	8.80	8.81
1526	NYSE	TD	Tue, Sep 24, 2002	8.65	9.00	8.62	8.73
1525	NYSE	TD	Mon, Sep 23, 2002	8.88	8.88	8.50	8.79
1524	NYSE	TD	Fri, Sep 20, 2002	8.99	9.10	8.85	8.94
1523	NYSE	TD	Thu, Sep 19, 2002	9.29	9.29	8.94	8.97
1522	NYSE	TD	Wed, Sep 18, 2002	9.53	9.53	9.17	9.32
1521	NYSE	TD	Tue, Sep 17, 2002	9.90	9.92	9.48	9.53
1520	NYSE	TD	Mon, Sep 16, 2002	9.98	9.99	9.85	9.88
1519	NYSE	TD	Fri, Sep 13, 2002	9.96	10.00	9.87	9.98
1518	NYSE	TD	Thu, Sep 12, 2002	10.29	10.30	10.00	10.00
1517	NYSE	TD	Wed, Sep 11, 2002	10.48	10.50	10.32	10.32
1516	NYSE	TD	Tue, Sep 10, 2002	10.53	10.53	10.21	10.31
1515	NYSE	TD	Mon, Sep 9, 2002	10.63	10.64	10.49	10.52
1514	NYSE	TD	Fri, Sep 6, 2002	10.69	10.76	10.62	10.63
1513	NYSE	TD	Thu, Sep 5, 2002	10.58	10.69	10.55	10.61
1512	NYSE	TD	Wed, Sep 4, 2002	10.85	10.88	10.66	10.74
1511	NYSE	TD	Tue, Sep 3, 2002	11.00	11.00	10.86	10.86
1510	NYSE	TD	Fri, Aug 30, 2002	11.07	11.24	11.05	11.09
1509	NYSE	TD	Thu, Aug 29, 2002	11.01	11.15	10.95	11.12
1508	NYSE	TD	Wed, Aug 28, 2002	11.07	11.07	11.07	11.07
1507	NYSE	TD	Tue, Aug 27, 2002	11.11	11.21	11.04	11.09
1506	NYSE	TD	Mon, Aug 26, 2002	10.96	11.15	10.89	11.07
1505	NYSE	TD	Fri, Aug 23, 2002	11.06	11.06	10.91	10.92
1504	NYSE	TD	Thu, Aug 22, 2002	11.19	11.30	11.00	11.10
1503	NYSE	TD	Wed, Aug 21, 2002	11.28	11.45	11.11	11.21
1502	NYSE	TD	Tue, Aug 20, 2002	11.03	11.28	11.03	11.23
1501	NYSE	TD	Mon, Aug 19, 2002	10.99	11.11	10.94	11.03
1500	NYSE	TD	Fri, Aug 16, 2002	10.94	11.11	10.85	10.98
1499	NYSE	TD	Thu, Aug 15, 2002	10.89	11.08	10.81	10.94
1498	NYSE	TD	Wed, Aug 14, 2002	10.80	10.92	10.63	10.92
1497	NYSE	TD	Tue, Aug 13, 2002	10.81	10.99	10.81	10.84
1496	NYSE	TD	Mon, Aug 12, 2002	10.98	10.98	10.79	10.85
1495	NYSE	TD	Fri, Aug 9, 2002	10.80	11.06	10.79	11.00
1494	NYSE	TD	Thu, Aug 8, 2002	10.73	10.90	10.62	10.83
1493	NYSE	TD	Wed, Aug 7, 2002	10.55	10.79	10.41	10.62
1492	NYSE	TD	Tue, Aug 6, 2002	10.33	10.61	10.33	10.58
1491	NYSE	TD	Mon, Aug 5, 2002	10.50	10.55	9.97	10.00
1490	NYSE	TD	Fri, Aug 2, 2002	10.42	10.51	10.34	10.47
1489	NYSE	TD	Thu, Aug 1, 2002	10.33	10.56	10.24	10.46
1488	NYSE	TD	Wed, Jul 31, 2002	10.13	10.44	10.07	10.39
1487	NYSE	TD	Tue, Jul 30, 2002	10.03	10.24	9.98	10.17
1486	NYSE	TD	Mon, Jul 29, 2002	10.00	10.35	10.00	10.10
1485	NYSE	TD	Fri, Jul 26, 2002	10.13	10.19	9.84	9.88
1484	NYSE	TD	Thu, Jul 25, 2002	10.23	10.55	10.08	10.11
1483	NYSE	TD	Wed, Jul 24, 2002	9.25	10.34	9.23	10.28
1482	NYSE	TD	Tue, Jul 23, 2002	9.65	9.91	9.49	9.53
1481	NYSE	TD	Mon, Jul 22, 2002	10.00	10.03	9.64	9.68
1480	NYSE	TD	Fri, Jul 19, 2002	10.75	10.75	10.08	10.12
1479	NYSE	TD	Thu, Jul 18, 2002	10.38	10.93	10.38	10.85
1478	NYSE	TD	Wed, Jul 17, 2002	10.55	10.62	10.37	10.49
1477	NYSE	TD	Tue, Jul 16, 2002	10.42	10.59	10.39	10.53
1476	NYSE	TD	Mon, Jul 15, 2002	10.61	10.61	10.36	10.52
1475	NYSE	TD	Fri, Jul 12, 2002	10.78	10.78	10.58	10.58
1474	NYSE	TD	Thu, Jul 11, 2002	10.82	10.82	10.66	10.78
1473	NYSE	TD	Wed, Jul 10, 2002	11.04	11.09	10.73	10.82
1472	NYSE	TD	Tue, Jul 9, 2002	11.40	11.44	11.04	11.10
1471	NYSE	TD	Mon, Jul 8, 2002	11.60	11.62	11.38	11.42
1470	NYSE	TD	Fri, Jul 5, 2002	11.37	11.60	11.37	11.60
1469	NYSE	TD	Wed, Jul 3, 2002	11.25	11.37	11.05	11.31
1468	NYSE	TD	Tue, Jul 2, 2002	11.73	11.73	11.10	11.31
1467	NYSE	TD	Mon, Jul 1, 2002	11.70	11.80	11.68	11.71
1466	NYSE	TD	Fri, Jun 28, 2002	11.85	12.00	11.74	11.75
1465	NYSE	TD	Thu, Jun 27, 2002	11.57	11.90	11.56	11.76
1464	NYSE	TD	Wed, Jun 26, 2002	10.76	11.39	10.76	11.38
1463	NYSE	TD	Tue, Jun 25, 2002	11.10	11.14	10.85	10.98
1462	NYSE	TD	Mon, Jun 24, 2002	11.23	11.23	11.00	11.03
1461	NYSE	TD	Fri, Jun 21, 2002	11.24	11.38	11.14	11.18
1460	NYSE	TD	Thu, Jun 20, 2002	11.15	11.42	11.08	11.22
1459	NYSE	TD	Wed, Jun 19, 2002	11.23	11.33	11.10	11.13
1458	NYSE	TD	Tue, Jun 18, 2002	11.52	11.52	11.28	11.30
1457	NYSE	TD	Mon, Jun 17, 2002	11.42	11.54	11.26	11.53
1456	NYSE	TD	Fri, Jun 14, 2002	11.43	11.44	11.24	11.42
1455	NYSE	TD	Thu, Jun 13, 2002	11.58	11.64	11.51	11.52
1454	NYSE	TD	Wed, Jun 12, 2002	11.70	11.85	11.55	11.61
1453	NYSE	TD	Tue, Jun 11, 2002	11.98	12.03	11.70	11.72
1452	NYSE	TD	Mon, Jun 10, 2002	12.13	12.23	11.99	12.04
1451	NYSE	TD	Fri, Jun 7, 2002	12.06	12.19	12.05	12.11
1450	NYSE	TD	Thu, Jun 6, 2002	12.18	12.27	12.10	12.10
1449	NYSE	TD	Wed, Jun 5, 2002	12.21	12.25	12.13	12.21
1448	NYSE	TD	Tue, Jun 4, 2002	12.40	12.42	12.20	12.30
1447	NYSE	TD	Mon, Jun 3, 2002	12.61	12.61	12.40	12.42
1446	NYSE	TD	Fri, May 31, 2002	12.58	12.76	12.58	12.65
1445	NYSE	TD	Thu, May 30, 2002	12.36	12.69	12.34	12.62
1444	NYSE	TD	Wed, May 29, 2002	12.50	12.50	12.37	12.40
1443	NYSE	TD	Tue, May 28, 2002	12.56	12.63	12.41	12.54
1442	NYSE	TD	Fri, May 24, 2002	12.49	12.53	12.46	12.50
1441	NYSE	TD	Thu, May 23, 2002	12.53	12.58	12.45	12.53
1440	NYSE	TD	Wed, May 22, 2002	12.73	12.73	12.45	12.50
1439	NYSE	TD	Tue, May 21, 2002	12.44	12.69	12.42	12.67
1438	NYSE	TD	Mon, May 20, 2002	12.53	12.55	12.44	12.50
1437	NYSE	TD	Fri, May 17, 2002	12.63	12.71	12.50	12.51
1436	NYSE	TD	Thu, May 16, 2002	12.94	13.04	12.91	12.92
1435	NYSE	TD	Wed, May 15, 2002	12.93	13.11	12.90	12.98
1434	NYSE	TD	Tue, May 14, 2002	13.11	13.11	12.90	12.99
1433	NYSE	TD	Mon, May 13, 2002	12.94	13.17	12.94	13.05
1432	NYSE	TD	Fri, May 10, 2002	12.84	13.05	12.78	12.96
1431	NYSE	TD	Thu, May 9, 2002	12.90	12.90	12.68	12.77
1430	NYSE	TD	Wed, May 8, 2002	12.99	13.07	12.86	12.90
1429	NYSE	TD	Tue, May 7, 2002	12.79	12.86	12.76	12.82
1428	NYSE	TD	Mon, May 6, 2002	13.10	13.10	12.81	12.81
1427	NYSE	TD	Fri, May 3, 2002	13.07	13.16	13.03	13.12
1426	NYSE	TD	Thu, May 2, 2002	12.99	13.21	12.97	13.07
1425	NYSE	TD	Wed, May 1, 2002	12.88	12.99	12.83	12.99
1424	NYSE	TD	Tue, Apr 30, 2002	13.33	13.43	13.26	13.30
1423	NYSE	TD	Mon, Apr 29, 2002	13.41	13.44	13.24	13.30
1422	NYSE	TD	Fri, Apr 26, 2002	13.53	13.64	13.40	13.50
1421	NYSE	TD	Thu, Apr 25, 2002	13.68	13.88	13.54	13.62
1420	NYSE	TD	Wed, Apr 24, 2002	13.85	13.86	13.68	13.69
1419	NYSE	TD	Tue, Apr 23, 2002	14.10	14.12	13.77	13.83
1418	NYSE	TD	Mon, Apr 22, 2002	14.20	14.25	14.11	14.14
1417	NYSE	TD	Fri, Apr 19, 2002	14.03	14.30	14.03	14.30
1416	NYSE	TD	Thu, Apr 18, 2002	14.03	14.06	13.90	14.03
1415	NYSE	TD	Wed, Apr 17, 2002	13.97	14.06	13.97	14.02
1414	NYSE	TD	Tue, Apr 16, 2002	13.97	14.13	13.94	14.00
1413	NYSE	TD	Mon, Apr 15, 2002	13.78	13.91	13.70	13.89
1412	NYSE	TD	Fri, Apr 12, 2002	13.95	13.99	13.83	13.83
1411	NYSE	TD	Thu, Apr 11, 2002	13.98	14.16	13.81	13.85
1410	NYSE	TD	Wed, Apr 10, 2002	13.75	13.97	13.72	13.97
1409	NYSE	TD	Tue, Apr 9, 2002	13.76	13.76	13.58	13.72
1408	NYSE	TD	Mon, Apr 8, 2002	13.70	13.85	13.69	13.77
1407	NYSE	TD	Fri, Apr 5, 2002	13.78	13.83	13.73	13.76
1406	NYSE	TD	Thu, Apr 4, 2002	13.70	13.87	13.66	13.71
1405	NYSE	TD	Wed, Apr 3, 2002	13.75	13.84	13.71	13.77
1404	NYSE	TD	Tue, Apr 2, 2002	13.62	13.87	13.62	13.73
1403	NYSE	TD	Mon, Apr 1, 2002	13.55	13.70	13.54	13.67
1402	NYSE	TD	Thu, Mar 28, 2002	13.58	13.94	13.58	13.71
1401	NYSE	TD	Wed, Mar 27, 2002	13.55	13.66	13.54	13.62
1400	NYSE	TD	Tue, Mar 26, 2002	13.45	13.55	13.45	13.54
1399	NYSE	TD	Mon, Mar 25, 2002	13.66	13.72	13.57	13.58
1398	NYSE	TD	Fri, Mar 22, 2002	13.67	13.73	13.60	13.68
1397	NYSE	TD	Thu, Mar 21, 2002	13.73	13.78	13.69	13.70
1396	NYSE	TD	Wed, Mar 20, 2002	13.75	13.80	13.72	13.76
1395	NYSE	TD	Tue, Mar 19, 2002	13.73	13.86	13.69	13.78
1394	NYSE	TD	Mon, Mar 18, 2002	13.67	13.80	13.67	13.74
1393	NYSE	TD	Fri, Mar 15, 2002	13.50	13.70	13.50	13.70
1392	NYSE	TD	Thu, Mar 14, 2002	13.46	13.59	13.44	13.56
1391	NYSE	TD	Wed, Mar 13, 2002	13.43	13.54	13.38	13.47
1390	NYSE	TD	Tue, Mar 12, 2002	13.45	13.56	13.44	13.52
1389	NYSE	TD	Mon, Mar 11, 2002	13.65	13.73	13.54	13.65
1388	NYSE	TD	Fri, Mar 8, 2002	13.80	13.90	13.68	13.72
1387	NYSE	TD	Thu, Mar 7, 2002	13.85	13.90	13.73	13.77
1386	NYSE	TD	Wed, Mar 6, 2002	13.60	13.91	13.55	13.85
1385	NYSE	TD	Tue, Mar 5, 2002	13.78	13.80	13.59	13.65
1384	NYSE	TD	Mon, Mar 4, 2002	13.52	13.82	13.49	13.75
1383	NYSE	TD	Fri, Mar 1, 2002	13.31	13.50	13.31	13.43
1382	NYSE	TD	Thu, Feb 28, 2002	13.20	13.33	13.19	13.24
1381	NYSE	TD	Wed, Feb 27, 2002	13.00	13.29	12.90	13.13
1380	NYSE	TD	Tue, Feb 26, 2002	12.93	13.15	12.93	13.03
1379	NYSE	TD	Mon, Feb 25, 2002	12.65	13.02	12.65	13.00
1378	NYSE	TD	Fri, Feb 22, 2002	12.72	12.83	12.68	12.69
1377	NYSE	TD	Thu, Feb 21, 2002	12.85	12.85	12.63	12.63
1376	NYSE	TD	Wed, Feb 20, 2002	12.88	12.89	12.76	12.87
1375	NYSE	TD	Tue, Feb 19, 2002	13.01	13.03	12.86	12.94
1374	NYSE	TD	Fri, Feb 15, 2002	13.13	13.15	12.99	13.04
1373	NYSE	TD	Thu, Feb 14, 2002	13.08	13.26	13.05	13.13
1372	NYSE	TD	Wed, Feb 13, 2002	13.05	13.11	12.95	13.11
1371	NYSE	TD	Tue, Feb 12, 2002	13.05	13.20	12.98	13.05
1370	NYSE	TD	Mon, Feb 11, 2002	13.10	13.29	13.10	13.17
1369	NYSE	TD	Fri, Feb 8, 2002	12.98	13.10	12.97	13.02
1368	NYSE	TD	Thu, Feb 7, 2002	12.75	13.08	12.75	12.99
1367	NYSE	TD	Wed, Feb 6, 2002	13.02	13.02	12.68	12.75
1366	NYSE	TD	Tue, Feb 5, 2002	12.80	13.09	12.80	13.04
1365	NYSE	TD	Mon, Feb 4, 2002	13.43	13.43	13.17	13.20
1364	NYSE	TD	Fri, Feb 1, 2002	13.38	13.56	13.38	13.53
1363	NYSE	TD	Thu, Jan 31, 2002	13.26	13.42	13.22	13.38
1362	NYSE	TD	Wed, Jan 30, 2002	13.23	13.23	13.00	13.19
1361	NYSE	TD	Tue, Jan 29, 2002	13.58	13.71	13.23	13.23
1360	NYSE	TD	Mon, Jan 28, 2002	13.33	13.48	13.27	13.46
1359	NYSE	TD	Fri, Jan 25, 2002	13.38	13.45	13.32	13.35
1358	NYSE	TD	Thu, Jan 24, 2002	13.52	13.60	13.45	13.48
1357	NYSE	TD	Wed, Jan 23, 2002	13.19	13.55	13.17	13.55
1356	NYSE	TD	Tue, Jan 22, 2002	13.05	13.25	13.05	13.15
1355	NYSE	TD	Fri, Jan 18, 2002	13.05	13.17	13.02	13.05
1354	NYSE	TD	Thu, Jan 17, 2002	13.08	13.16	12.95	13.16
1353	NYSE	TD	Wed, Jan 16, 2002	13.35	13.35	13.07	13.12
1352	NYSE	TD	Tue, Jan 15, 2002	13.15	13.43	13.15	13.35
1351	NYSE	TD	Mon, Jan 14, 2002	13.18	13.29	13.11	13.21
1350	NYSE	TD	Fri, Jan 11, 2002	13.25	13.34	13.19	13.21
1349	NYSE	TD	Thu, Jan 10, 2002	13.30	13.41	13.28	13.28
1348	NYSE	TD	Wed, Jan 9, 2002	13.23	13.52	13.23	13.41
1347	NYSE	TD	Tue, Jan 8, 2002	13.26	13.40	13.19	13.25
1346	NYSE	TD	Mon, Jan 7, 2002	13.08	13.31	13.08	13.26
1345	NYSE	TD	Fri, Jan 4, 2002	12.93	13.19	12.92	13.10
1344	NYSE	TD	Thu, Jan 3, 2002	12.65	13.06	12.64	12.99
1343	NYSE	TD	Wed, Jan 2, 2002	12.87	12.87	12.57	12.65
1342	NYSE	TD	Mon, Dec 31, 2001	12.93	12.95	12.77	12.87
1341	NYSE	TD	Fri, Dec 28, 2001	12.95	13.00	12.88	12.95
1340	NYSE	TD	Thu, Dec 27, 2001	12.70	12.98	12.70	12.91
1339	NYSE	TD	Wed, Dec 26, 2001	12.75	12.80	12.68	12.73
1338	NYSE	TD	Mon, Dec 24, 2001	12.65	12.72	12.58	12.69
1337	NYSE	TD	Fri, Dec 21, 2001	12.90	12.93	12.69	12.76
1336	NYSE	TD	Thu, Dec 20, 2001	13.04	13.04	12.84	12.86
1335	NYSE	TD	Wed, Dec 19, 2001	13.10	13.23	13.04	13.05
1334	NYSE	TD	Tue, Dec 18, 2001	13.17	13.29	13.16	13.21
1333	NYSE	TD	Mon, Dec 17, 2001	12.94	13.31	12.94	13.31
1332	NYSE	TD	Fri, Dec 14, 2001	12.98	12.99	12.83	12.93
1331	NYSE	TD	Thu, Dec 13, 2001	12.98	13.14	12.85	12.91
1330	NYSE	TD	Wed, Dec 12, 2001	12.84	13.12	12.84	13.10
1329	NYSE	TD	Tue, Dec 11, 2001	12.90	13.02	12.67	12.84
1328	NYSE	TD	Mon, Dec 10, 2001	12.98	13.14	12.93	12.93
1327	NYSE	TD	Fri, Dec 7, 2001	12.98	13.19	12.98	13.10
1326	NYSE	TD	Thu, Dec 6, 2001	12.96	13.16	12.96	13.01
1325	NYSE	TD	Wed, Dec 5, 2001	12.70	12.98	12.70	12.98
1324	NYSE	TD	Tue, Dec 4, 2001	12.42	12.70	12.42	12.70
1323	NYSE	TD	Mon, Dec 3, 2001	12.39	12.50	12.30	12.42
1322	NYSE	TD	Fri, Nov 30, 2001	12.50	12.60	12.49	12.57
1321	NYSE	TD	Thu, Nov 29, 2001	12.32	12.63	12.32	12.56
1320	NYSE	TD	Wed, Nov 28, 2001	12.38	12.48	12.26	12.26
1319	NYSE	TD	Tue, Nov 27, 2001	12.41	12.50	12.36	12.43
1318	NYSE	TD	Mon, Nov 26, 2001	12.14	12.45	12.14	12.39
1317	NYSE	TD	Fri, Nov 23, 2001	12.03	12.11	11.99	12.10
1316	NYSE	TD	Wed, Nov 21, 2001	11.98	12.05	11.82	11.93
1315	NYSE	TD	Tue, Nov 20, 2001	12.13	12.15	11.96	12.02
1314	NYSE	TD	Mon, Nov 19, 2001	12.05	12.30	12.05	12.23
1313	NYSE	TD	Fri, Nov 16, 2001	12.23	12.23	11.84	12.02
1312	NYSE	TD	Thu, Nov 15, 2001	12.25	12.49	12.16	12.16
1311	NYSE	TD	Wed, Nov 14, 2001	12.25	12.38	12.13	12.29
1310	NYSE	TD	Tue, Nov 13, 2001	12.18	12.27	12.13	12.20
1309	NYSE	TD	Mon, Nov 12, 2001	12.03	12.13	11.87	12.07
1308	NYSE	TD	Fri, Nov 9, 2001	11.96	12.13	11.87	12.11
1307	NYSE	TD	Thu, Nov 8, 2001	11.98	12.20	11.91	11.95
1306	NYSE	TD	Wed, Nov 7, 2001	12.02	12.40	11.96	11.98
1305	NYSE	TD	Tue, Nov 6, 2001	12.01	12.18	11.95	12.13
1304	NYSE	TD	Mon, Nov 5, 2001	11.88	12.08	11.88	12.02
1303	NYSE	TD	Fri, Nov 2, 2001	11.83	11.96	11.76	11.82
1302	NYSE	TD	Thu, Nov 1, 2001	11.28	11.72	11.14	11.72
1301	NYSE	TD	Wed, Oct 31, 2001	11.28	11.34	11.18	11.26
1300	NYSE	TD	Tue, Oct 30, 2001	11.22	11.35	11.10	11.24
1299	NYSE	TD	Mon, Oct 29, 2001	11.63	11.63	11.29	11.33
1298	NYSE	TD	Fri, Oct 26, 2001	11.48	11.75	11.46	11.69
1297	NYSE	TD	Thu, Oct 25, 2001	11.35	11.53	11.26	11.53
1296	NYSE	TD	Wed, Oct 24, 2001	11.39	11.46	11.26	11.37
1295	NYSE	TD	Tue, Oct 23, 2001	11.50	11.64	11.31	11.31
1294	NYSE	TD	Mon, Oct 22, 2001	11.55	11.55	11.31	11.41
1293	NYSE	TD	Fri, Oct 19, 2001	11.55	11.60	11.51	11.60
1292	NYSE	TD	Thu, Oct 18, 2001	11.68	11.68	11.54	11.57
1291	NYSE	TD	Wed, Oct 17, 2001	11.75	11.87	11.65	11.67
1290	NYSE	TD	Tue, Oct 16, 2001	11.83	11.88	11.76	11.79
1289	NYSE	TD	Mon, Oct 15, 2001	11.78	11.88	11.74	11.84
1288	NYSE	TD	Fri, Oct 12, 2001	11.85	11.86	11.64	11.78
1287	NYSE	TD	Thu, Oct 11, 2001	12.15	12.15	11.81	11.84
1286	NYSE	TD	Wed, Oct 10, 2001	12.23	12.31	12.09	12.14
1285	NYSE	TD	Tue, Oct 9, 2001	12.26	12.26	12.13	12.20
1284	NYSE	TD	Mon, Oct 8, 2001	12.40	12.40	12.25	12.26
1283	NYSE	TD	Fri, Oct 5, 2001	12.44	12.44	12.17	12.33
1282	NYSE	TD	Thu, Oct 4, 2001	12.81	12.85	12.44	12.44
1281	NYSE	TD	Wed, Oct 3, 2001	12.44	12.93	12.41	12.77
1280	NYSE	TD	Tue, Oct 2, 2001	12.49	12.64	12.38	12.51
1279	NYSE	TD	Mon, Oct 1, 2001	12.30	12.53	12.22	12.49
1278	NYSE	TD	Fri, Sep 28, 2001	12.11	12.32	12.11	12.31
1277	NYSE	TD	Thu, Sep 27, 2001	11.93	12.05	11.84	12.05
1276	NYSE	TD	Wed, Sep 26, 2001	11.96	12.10	11.91	12.05
1275	NYSE	TD	Tue, Sep 25, 2001	11.95	12.08	11.77	11.92
1274	NYSE	TD	Mon, Sep 24, 2001	11.61	11.95	11.55	11.89
1273	NYSE	TD	Fri, Sep 21, 2001	11.49	11.66	11.21	11.41
1272	NYSE	TD	Thu, Sep 20, 2001	11.85	12.06	11.66	11.66
1271	NYSE	TD	Wed, Sep 19, 2001	12.43	12.49	11.96	12.11
1270	NYSE	TD	Tue, Sep 18, 2001	12.58	12.74	12.42	12.45
1269	NYSE	TD	Mon, Sep 17, 2001	12.53	12.83	12.44	12.65
1268	NYSE	TD	Mon, Sep 10, 2001	13.35	13.53	13.21	13.51
1267	NYSE	TD	Fri, Sep 7, 2001	13.49	13.50	13.35	13.42
1266	NYSE	TD	Thu, Sep 6, 2001	13.48	13.75	13.48	13.61
1265	NYSE	TD	Wed, Sep 5, 2001	13.49	13.64	13.43	13.58
1264	NYSE	TD	Tue, Sep 4, 2001	13.39	13.71	13.39	13.51
1263	NYSE	TD	Fri, Aug 31, 2001	13.51	13.67	13.44	13.44
1262	NYSE	TD	Thu, Aug 30, 2001	13.43	13.62	13.35	13.57
1261	NYSE	TD	Wed, Aug 29, 2001	13.86	13.87	13.42	13.45
1260	NYSE	TD	Tue, Aug 28, 2001	14.10	14.44	13.73	13.73
1259	NYSE	TD	Mon, Aug 27, 2001	13.57	14.03	13.55	13.99
1258	NYSE	TD	Fri, Aug 24, 2001	13.21	13.51	13.21	13.49
1257	NYSE	TD	Thu, Aug 23, 2001	12.90	13.30	12.90	13.24
1256	NYSE	TD	Wed, Aug 22, 2001	12.66	12.76	12.59	12.72
1255	NYSE	TD	Tue, Aug 21, 2001	12.79	12.81	12.63	12.66
1254	NYSE	TD	Mon, Aug 20, 2001	12.56	12.88	12.50	12.81
1253	NYSE	TD	Fri, Aug 17, 2001	12.63	12.75	12.60	12.65
1252	NYSE	TD	Thu, Aug 16, 2001	12.69	12.80	12.68	12.78
1251	NYSE	TD	Wed, Aug 15, 2001	12.73	12.80	12.68	12.69
1250	NYSE	TD	Tue, Aug 14, 2001	12.65	12.79	12.63	12.76
1249	NYSE	TD	Mon, Aug 13, 2001	12.65	12.75	12.50	12.58
1248	NYSE	TD	Fri, Aug 10, 2001	12.68	12.71	12.60	12.61
1247	NYSE	TD	Thu, Aug 9, 2001	12.64	12.73	12.61	12.71
1246	NYSE	TD	Wed, Aug 8, 2001	12.70	12.85	12.61	12.61
1245	NYSE	TD	Tue, Aug 7, 2001	12.60	12.81	12.60	12.75
1244	NYSE	TD	Mon, Aug 6, 2001	12.68	12.70	12.56	12.60
1243	NYSE	TD	Fri, Aug 3, 2001	12.65	12.72	12.53	12.72
1242	NYSE	TD	Thu, Aug 2, 2001	12.72	12.75	12.48	12.63
1241	NYSE	TD	Wed, Aug 1, 2001	12.79	12.84	12.66	12.71
1240	NYSE	TD	Tue, Jul 31, 2001	12.71	12.84	12.64	12.80
1239	NYSE	TD	Mon, Jul 30, 2001	12.68	12.89	12.67	12.69
1238	NYSE	TD	Fri, Jul 27, 2001	12.51	12.66	12.51	12.66
1237	NYSE	TD	Thu, Jul 26, 2001	12.54	12.61	12.38	12.58
1236	NYSE	TD	Wed, Jul 25, 2001	12.61	12.66	12.40	12.57
1235	NYSE	TD	Tue, Jul 24, 2001	12.60	12.74	12.59	12.63
1234	NYSE	TD	Mon, Jul 23, 2001	12.71	12.74	12.56	12.64
1233	NYSE	TD	Fri, Jul 20, 2001	12.67	12.73	12.05	12.72
1232	NYSE	TD	Thu, Jul 19, 2001	12.93	12.94	12.61	12.68
1231	NYSE	TD	Wed, Jul 18, 2001	12.99	13.02	12.74	12.86
1230	NYSE	TD	Tue, Jul 17, 2001	12.94	13.07	12.91	13.05
1229	NYSE	TD	Mon, Jul 16, 2001	13.18	13.20	13.00	13.00
1228	NYSE	TD	Fri, Jul 13, 2001	13.08	13.22	13.04	13.22
1227	NYSE	TD	Thu, Jul 12, 2001	12.95	13.10	12.95	13.08
1226	NYSE	TD	Wed, Jul 11, 2001	12.92	12.93	12.83	12.87
1225	NYSE	TD	Tue, Jul 10, 2001	12.92	13.06	12.90	12.98
1224	NYSE	TD	Mon, Jul 9, 2001	12.72	12.90	12.68	12.89
1223	NYSE	TD	Fri, Jul 6, 2001	12.94	12.95	12.67	12.73
1222	NYSE	TD	Thu, Jul 5, 2001	12.94	13.05	12.94	12.95
1221	NYSE	TD	Tue, Jul 3, 2001	12.78	13.09	12.74	12.89
1220	NYSE	TD	Mon, Jul 2, 2001	12.83	12.91	12.63	12.65
1219	NYSE	TD	Fri, Jun 29, 2001	12.62	12.85	12.61	12.80
1218	NYSE	TD	Thu, Jun 28, 2001	12.53	12.69	12.51	12.54
1217	NYSE	TD	Wed, Jun 27, 2001	12.88	12.88	12.52	12.59
1216	NYSE	TD	Tue, Jun 26, 2001	13.45	13.45	13.07	13.11
1215	NYSE	TD	Mon, Jun 25, 2001	13.48	13.55	13.40	13.52
1214	NYSE	TD	Fri, Jun 22, 2001	13.42	13.47	13.35	13.40
1213	NYSE	TD	Thu, Jun 21, 2001	13.10	13.52	13.10	13.48
1212	NYSE	TD	Wed, Jun 20, 2001	12.98	13.13	12.93	13.10
1211	NYSE	TD	Tue, Jun 19, 2001	13.22	13.22	12.81	12.93
1210	NYSE	TD	Mon, Jun 18, 2001	13.10	13.18	12.88	12.93
1209	NYSE	TD	Fri, Jun 15, 2001	13.25	13.25	13.06	13.09
1208	NYSE	TD	Thu, Jun 14, 2001	13.66	13.66	13.31	13.37
1207	NYSE	TD	Wed, Jun 13, 2001	13.64	13.89	13.62	13.71
1206	NYSE	TD	Tue, Jun 12, 2001	13.52	13.62	13.46	13.60
1205	NYSE	TD	Mon, Jun 11, 2001	13.62	13.70	13.59	13.62
1204	NYSE	TD	Fri, Jun 8, 2001	13.53	13.75	13.53	13.57
1203	NYSE	TD	Thu, Jun 7, 2001	13.50	13.61	13.50	13.58
1202	NYSE	TD	Wed, Jun 6, 2001	13.53	13.56	13.35	13.44
1201	NYSE	TD	Tue, Jun 5, 2001	13.44	13.59	13.43	13.51
1200	NYSE	TD	Mon, Jun 4, 2001	13.31	13.54	13.31	13.39
1199	NYSE	TD	Fri, Jun 1, 2001	13.05	13.25	13.05	13.25
1198	NYSE	TD	Thu, May 31, 2001	12.75	13.18	12.74	12.99
1197	NYSE	TD	Wed, May 30, 2001	12.93	12.99	12.65	12.66
1196	NYSE	TD	Tue, May 29, 2001	13.07	13.07	12.85	12.96
1195	NYSE	TD	Fri, May 25, 2001	13.03	13.17	12.89	12.97
1194	NYSE	TD	Thu, May 24, 2001	12.85	13.15	12.82	13.10
1193	NYSE	TD	Wed, May 23, 2001	12.85	12.93	12.80	12.84
1192	NYSE	TD	Tue, May 22, 2001	13.05	13.06	12.82	12.89
1191	NYSE	TD	Mon, May 21, 2001	13.03	13.13	12.90	13.00
1190	NYSE	TD	Fri, May 18, 2001	13.05	13.09	13.01	13.05
1189	NYSE	TD	Thu, May 17, 2001	13.04	13.15	12.92	13.13
1188	NYSE	TD	Wed, May 16, 2001	12.85	13.02	12.80	13.01
1187	NYSE	TD	Tue, May 15, 2001	12.90	13.00	12.86	12.94
1186	NYSE	TD	Mon, May 14, 2001	12.88	12.92	12.83	12.89
1185	NYSE	TD	Fri, May 11, 2001	13.17	13.20	12.85	12.94
1184	NYSE	TD	Thu, May 10, 2001	13.14	13.21	13.12	13.18
1183	NYSE	TD	Wed, May 9, 2001	12.76	13.09	12.73	13.04
1182	NYSE	TD	Tue, May 8, 2001	12.75	12.88	12.69	12.80
1181	NYSE	TD	Mon, May 7, 2001	12.79	12.83	12.67	12.70
1180	NYSE	TD	Fri, May 4, 2001	12.52	12.81	12.51	12.76
1179	NYSE	TD	Thu, May 3, 2001	12.73	12.75	12.49	12.54
1178	NYSE	TD	Wed, May 2, 2001	12.75	12.85	12.69	12.73
1177	NYSE	TD	Tue, May 1, 2001	12.73	12.80	12.61	12.76
1176	NYSE	TD	Mon, Apr 30, 2001	12.74	12.93	12.66	12.73
1175	NYSE	TD	Fri, Apr 27, 2001	12.68	12.80	12.61	12.70
1174	NYSE	TD	Thu, Apr 26, 2001	12.61	12.81	12.61	12.71
1173	NYSE	TD	Wed, Apr 25, 2001	12.54	12.61	12.49	12.54
1172	NYSE	TD	Tue, Apr 24, 2001	12.50	12.58	12.48	12.49
1171	NYSE	TD	Mon, Apr 23, 2001	12.73	12.74	12.51	12.55
1170	NYSE	TD	Fri, Apr 20, 2001	12.75	12.87	12.70	12.71
1169	NYSE	TD	Thu, Apr 19, 2001	12.69	12.92	12.67	12.87
1168	NYSE	TD	Wed, Apr 18, 2001	12.30	12.72	12.18	12.69
1167	NYSE	TD	Tue, Apr 17, 2001	12.58	12.58	12.28	12.28
1166	NYSE	TD	Mon, Apr 16, 2001	12.40	12.53	12.34	12.53
1165	NYSE	TD	Thu, Apr 12, 2001	12.39	12.48	12.30	12.43
1164	NYSE	TD	Wed, Apr 11, 2001	12.95	13.03	12.49	12.53
1163	NYSE	TD	Tue, Apr 10, 2001	12.72	13.00	12.67	12.95
1162	NYSE	TD	Mon, Apr 9, 2001	12.50	12.58	12.48	12.58
1161	NYSE	TD	Fri, Apr 6, 2001	12.54	12.77	12.39	12.41
1160	NYSE	TD	Thu, Apr 5, 2001	12.28	12.54	12.25	12.53
1159	NYSE	TD	Wed, Apr 4, 2001	12.34	12.40	12.18	12.20
1158	NYSE	TD	Tue, Apr 3, 2001	12.48	12.63	12.25	12.32
1157	NYSE	TD	Mon, Apr 2, 2001	12.59	12.73	12.54	12.54
1156	NYSE	TD	Fri, Mar 30, 2001	12.63	12.66	12.51	12.59
1155	NYSE	TD	Thu, Mar 29, 2001	12.66	12.80	12.55	12.56
1154	NYSE	TD	Wed, Mar 28, 2001	12.82	12.94	12.71	12.81
1153	NYSE	TD	Tue, Mar 27, 2001	13.00	13.23	12.92	13.11
1152	NYSE	TD	Mon, Mar 26, 2001	12.83	13.15	12.83	13.11
1151	NYSE	TD	Fri, Mar 23, 2001	12.44	12.74	12.44	12.63
1150	NYSE	TD	Thu, Mar 22, 2001	12.48	12.53	11.98	12.44
1149	NYSE	TD	Wed, Mar 21, 2001	12.81	12.81	12.65	12.68
1148	NYSE	TD	Tue, Mar 20, 2001	13.14	13.28	12.82	12.83
1147	NYSE	TD	Mon, Mar 19, 2001	12.80	13.20	12.76	13.07
1146	NYSE	TD	Fri, Mar 16, 2001	13.06	13.06	12.67	12.78
1145	NYSE	TD	Thu, Mar 15, 2001	12.95	13.18	12.89	13.18
1144	NYSE	TD	Wed, Mar 14, 2001	13.05	13.36	12.82	12.87
1143	NYSE	TD	Tue, Mar 13, 2001	13.00	13.44	12.86	13.39
1142	NYSE	TD	Mon, Mar 12, 2001	13.39	13.46	13.00	13.04
1141	NYSE	TD	Fri, Mar 9, 2001	13.71	13.73	13.57	13.59
1140	NYSE	TD	Thu, Mar 8, 2001	13.80	13.87	13.66	13.76
1139	NYSE	TD	Wed, Mar 7, 2001	13.55	13.94	13.55	13.86
1138	NYSE	TD	Tue, Mar 6, 2001	13.55	13.69	13.45	13.56
1137	NYSE	TD	Mon, Mar 5, 2001	13.19	13.49	13.19	13.35
1136	NYSE	TD	Fri, Mar 2, 2001	13.01	13.45	13.00	13.10
1135	NYSE	TD	Thu, Mar 1, 2001	13.38	13.38	12.94	13.17
1134	NYSE	TD	Wed, Feb 28, 2001	13.35	13.50	13.13	13.34
1133	NYSE	TD	Tue, Feb 27, 2001	13.14	13.58	13.08	13.40
1132	NYSE	TD	Mon, Feb 26, 2001	13.05	13.48	13.00	13.48
1131	NYSE	TD	Fri, Feb 23, 2001	13.12	13.23	12.75	12.98
1130	NYSE	TD	Thu, Feb 22, 2001	13.33	13.40	12.91	13.29
1129	NYSE	TD	Wed, Feb 21, 2001	13.45	13.50	13.21	13.33
1128	NYSE	TD	Tue, Feb 20, 2001	13.79	13.86	13.56	13.56
1127	NYSE	TD	Fri, Feb 16, 2001	13.31	13.79	13.25	13.75
1126	NYSE	TD	Thu, Feb 15, 2001	14.03	14.13	13.60	13.70
1125	NYSE	TD	Wed, Feb 14, 2001	14.14	14.14	13.65	13.78
1124	NYSE	TD	Tue, Feb 13, 2001	14.54	14.66	14.12	14.12
1123	NYSE	TD	Mon, Feb 12, 2001	14.43	14.50	14.35	14.50
1122	NYSE	TD	Fri, Feb 9, 2001	14.53	14.54	14.41	14.48
1121	NYSE	TD	Thu, Feb 8, 2001	14.70	14.70	14.59	14.59
1120	NYSE	TD	Wed, Feb 7, 2001	14.80	14.84	14.64	14.70
1119	NYSE	TD	Tue, Feb 6, 2001	14.94	15.07	14.75	14.80
1118	NYSE	TD	Mon, Feb 5, 2001	14.84	15.07	14.84	15.05
1117	NYSE	TD	Fri, Feb 2, 2001	14.74	15.17	14.74	14.81
1116	NYSE	TD	Thu, Feb 1, 2001	14.76	14.91	14.73	14.74
1115	NYSE	TD	Wed, Jan 31, 2001	14.79	14.93	14.71	14.75
1114	NYSE	TD	Tue, Jan 30, 2001	14.62	14.84	14.52	14.79
1113	NYSE	TD	Mon, Jan 29, 2001	14.45	14.70	14.45	14.60
1112	NYSE	TD	Fri, Jan 26, 2001	14.63	14.63	14.28	14.44
1111	NYSE	TD	Thu, Jan 25, 2001	14.47	14.78	14.44	14.63
1110	NYSE	TD	Wed, Jan 24, 2001	14.44	14.47	14.28	14.47
1109	NYSE	TD	Tue, Jan 23, 2001	14.47	14.59	14.38	14.41
1108	NYSE	TD	Mon, Jan 22, 2001	14.00	14.34	14.00	14.31
1107	NYSE	TD	Fri, Jan 19, 2001	14.06	14.16	13.94	14.09
1106	NYSE	TD	Thu, Jan 18, 2001	14.13	14.19	14.00	14.00
1105	NYSE	TD	Wed, Jan 17, 2001	14.34	14.34	14.13	14.19
1104	NYSE	TD	Tue, Jan 16, 2001	14.28	14.34	14.22	14.31
1103	NYSE	TD	Fri, Jan 12, 2001	14.59	14.63	14.25	14.28
1102	NYSE	TD	Thu, Jan 11, 2001	14.47	14.75	14.47	14.59
1101	NYSE	TD	Wed, Jan 10, 2001	14.38	14.47	14.16	14.44
1100	NYSE	TD	Tue, Jan 9, 2001	14.50	14.56	14.31	14.41
1099	NYSE	TD	Mon, Jan 8, 2001	14.53	14.66	14.25	14.44
1098	NYSE	TD	Fri, Jan 5, 2001	14.88	14.88	14.44	14.53
1097	NYSE	TD	Thu, Jan 4, 2001	14.69	15.03	14.69	15.03
1096	NYSE	TD	Wed, Jan 3, 2001	13.81	14.81	13.69	14.81
1095	NYSE	TD	Tue, Jan 2, 2001	14.38	14.53	13.91	13.97
1094	NYSE	TD	Fri, Dec 29, 2000	14.31	14.66	14.31	14.50
1093	NYSE	TD	Thu, Dec 28, 2000	14.31	14.44	14.19	14.25
1092	NYSE	TD	Wed, Dec 27, 2000	13.97	14.31	13.94	14.31
1091	NYSE	TD	Tue, Dec 26, 2000	13.88	14.00	13.75	14.00
1090	NYSE	TD	Fri, Dec 22, 2000	13.75	13.97	13.75	13.91
1089	NYSE	TD	Thu, Dec 21, 2000	13.34	13.78	13.34	13.72
1088	NYSE	TD	Wed, Dec 20, 2000	13.47	13.56	13.38	13.47
1087	NYSE	TD	Tue, Dec 19, 2000	13.34	14.00	13.34	13.72
1086	NYSE	TD	Mon, Dec 18, 2000	13.25	13.56	13.25	13.56
1085	NYSE	TD	Fri, Dec 15, 2000	13.03	13.34	12.84	13.16
1084	NYSE	TD	Thu, Dec 14, 2000	13.72	13.72	13.19	13.31
1083	NYSE	TD	Wed, Dec 13, 2000	14.34	14.41	13.75	13.84
1082	NYSE	TD	Tue, Dec 12, 2000	14.56	14.56	14.22	14.34
1081	NYSE	TD	Mon, Dec 11, 2000	14.31	14.75	14.25	14.75
1080	NYSE	TD	Fri, Dec 8, 2000	14.03	14.47	13.88	14.38
1079	NYSE	TD	Thu, Dec 7, 2000	13.53	14.00	13.50	13.81
1078	NYSE	TD	Wed, Dec 6, 2000	13.66	14.00	13.56	13.59
1077	NYSE	TD	Tue, Dec 5, 2000	13.09	13.81	13.06	13.72
1076	NYSE	TD	Mon, Dec 4, 2000	12.78	13.03	12.72	13.03
1075	NYSE	TD	Fri, Dec 1, 2000	13.03	13.03	12.66	12.75
1074	NYSE	TD	Thu, Nov 30, 2000	13.09	13.25	12.72	12.97
1073	NYSE	TD	Wed, Nov 29, 2000	13.28	13.38	13.09	13.13
1072	NYSE	TD	Tue, Nov 28, 2000	13.25	13.50	13.25	13.31
1071	NYSE	TD	Mon, Nov 27, 2000	13.13	13.25	13.09	13.22
1070	NYSE	TD	Fri, Nov 24, 2000	12.81	13.00	12.81	12.94
1069	NYSE	TD	Wed, Nov 22, 2000	12.66	12.75	12.47	12.50
1068	NYSE	TD	Tue, Nov 21, 2000	12.53	12.94	12.50	12.81
1067	NYSE	TD	Mon, Nov 20, 2000	12.78	12.78	12.41	12.50
1066	NYSE	TD	Fri, Nov 17, 2000	12.56	12.78	12.50	12.78
1065	NYSE	TD	Thu, Nov 16, 2000	12.75	12.75	12.34	12.53
1064	NYSE	TD	Wed, Nov 15, 2000	13.38	13.38	12.63	12.69
1063	NYSE	TD	Tue, Nov 14, 2000	13.31	13.66	13.31	13.44
1062	NYSE	TD	Mon, Nov 13, 2000	13.22	13.25	12.94	13.16
1061	NYSE	TD	Fri, Nov 10, 2000	13.75	13.94	13.31	13.53
1060	NYSE	TD	Thu, Nov 9, 2000	14.19	14.28	14.00	14.00
1059	NYSE	TD	Wed, Nov 8, 2000	14.44	14.44	14.25	14.25
1058	NYSE	TD	Tue, Nov 7, 2000	14.38	14.56	14.28	14.41
1057	NYSE	TD	Mon, Nov 6, 2000	14.13	14.56	14.13	14.38
1056	NYSE	TD	Fri, Nov 3, 2000	13.84	14.09	13.78	14.03
1055	NYSE	TD	Thu, Nov 2, 2000	13.50	13.88	13.50	13.78
1054	NYSE	TD	Wed, Nov 1, 2000	13.78	13.84	13.56	13.56
1053	NYSE	TD	Tue, Oct 31, 2000	13.72	13.84	13.66	13.78
1052	NYSE	TD	Mon, Oct 30, 2000	13.63	14.00	13.56	13.75
1051	NYSE	TD	Fri, Oct 27, 2000	13.50	13.81	13.34	13.72
1050	NYSE	TD	Thu, Oct 26, 2000	13.63	13.75	13.28	13.38
1049	NYSE	TD	Wed, Oct 25, 2000	13.72	13.75	13.38	13.50
1048	NYSE	TD	Tue, Oct 24, 2000	13.44	14.09	13.44	13.84
1047	NYSE	TD	Mon, Oct 23, 2000	13.19	13.56	13.19	13.44
1046	NYSE	TD	Fri, Oct 20, 2000	12.75	13.13	12.72	13.13
1045	NYSE	TD	Thu, Oct 19, 2000	12.63	13.06	12.50	12.72
1044	NYSE	TD	Wed, Oct 18, 2000	12.28	12.41	12.06	12.34
1043	NYSE	TD	Tue, Oct 17, 2000	12.97	12.97	12.38	12.47
1042	NYSE	TD	Mon, Oct 16, 2000	13.25	13.25	12.88	12.91
1041	NYSE	TD	Fri, Oct 13, 2000	13.09	13.34	13.00	13.34
1040	NYSE	TD	Thu, Oct 12, 2000	13.81	13.81	13.09	13.19
1039	NYSE	TD	Wed, Oct 11, 2000	14.16	14.16	13.63	13.75
1038	NYSE	TD	Tue, Oct 10, 2000	15.00	15.00	14.41	14.41
1037	NYSE	TD	Mon, Oct 9, 2000	14.88	15.00	14.81	14.88
1036	NYSE	TD	Fri, Oct 6, 2000	15.53	15.53	15.00	15.13
1035	NYSE	TD	Thu, Oct 5, 2000	15.22	15.56	15.16	15.53
1034	NYSE	TD	Wed, Oct 4, 2000	14.81	15.31	14.81	15.22
1033	NYSE	TD	Tue, Oct 3, 2000	14.78	14.84	14.59	14.75
1032	NYSE	TD	Mon, Oct 2, 2000	14.84	14.91	14.72	14.72
1031	NYSE	TD	Fri, Sep 29, 2000	14.84	15.00	14.69	14.75
1030	NYSE	TD	Thu, Sep 28, 2000	14.59	15.06	14.56	14.97
1029	NYSE	TD	Wed, Sep 27, 2000	14.81	14.81	14.63	14.69
1028	NYSE	TD	Tue, Sep 26, 2000	14.63	14.88	14.56	14.78
1027	NYSE	TD	Mon, Sep 25, 2000	14.50	14.81	14.50	14.63
1026	NYSE	TD	Fri, Sep 22, 2000	14.53	14.66	14.44	14.50
1025	NYSE	TD	Thu, Sep 21, 2000	14.97	14.97	14.56	14.91
1024	NYSE	TD	Wed, Sep 20, 2000	15.31	15.56	15.00	15.09
1023	NYSE	TD	Tue, Sep 19, 2000	14.75	15.41	14.75	15.41
1022	NYSE	TD	Mon, Sep 18, 2000	14.91	14.97	14.81	14.88
1021	NYSE	TD	Fri, Sep 15, 2000	15.13	15.16	14.97	15.06
1020	NYSE	TD	Thu, Sep 14, 2000	15.00	15.13	14.94	15.13
1019	NYSE	TD	Wed, Sep 13, 2000	14.72	15.22	14.72	14.97
1018	NYSE	TD	Tue, Sep 12, 2000	14.28	15.00	14.28	14.84
1017	NYSE	TD	Mon, Sep 11, 2000	14.16	14.38	14.13	14.38
1016	NYSE	TD	Fri, Sep 8, 2000	14.28	14.31	14.16	14.28
1015	NYSE	TD	Thu, Sep 7, 2000	14.16	14.41	14.16	14.28
1014	NYSE	TD	Wed, Sep 6, 2000	14.28	14.31	13.97	14.22
1013	NYSE	TD	Tue, Sep 5, 2000	14.38	14.38	14.22	14.31
1012	NYSE	TD	Fri, Sep 1, 2000	14.41	14.44	14.31	14.38
1011	NYSE	TD	Thu, Aug 31, 2000	14.31	14.34	14.22	14.28
1010	NYSE	TD	Wed, Aug 30, 2000	13.94	14.31	13.84	14.31
1009	NYSE	TD	Tue, Aug 29, 2000	14.00	14.00	13.84	13.94
1008	NYSE	TD	Mon, Aug 28, 2000	13.69	14.16	13.69	13.89
1007	NYSE	TD	Fri, Aug 25, 2000	13.38	13.72	13.38	13.72
1006	NYSE	TD	Thu, Aug 24, 2000	13.28	13.44	13.28	13.44
1005	NYSE	TD	Wed, Aug 23, 2000	13.25	13.34	13.03	13.31
1004	NYSE	TD	Tue, Aug 22, 2000	13.28	13.53	13.16	13.44
1003	NYSE	TD	Mon, Aug 21, 2000	13.47	13.50	13.16	13.28
1002	NYSE	TD	Fri, Aug 18, 2000	13.44	13.50	13.38	13.44
1001	NYSE	TD	Thu, Aug 17, 2000	13.34	13.44	13.22	13.34
1000	NYSE	TD	Wed, Aug 16, 2000	12.69	13.06	12.59	12.97
999	NYSE	TD	Tue, Aug 15, 2000	12.63	12.69	12.53	12.59
998	NYSE	TD	Mon, Aug 14, 2000	12.25	12.66	12.13	12.66
997	NYSE	TD	Fri, Aug 11, 2000	11.97	12.25	11.97	12.25
996	NYSE	TD	Thu, Aug 10, 2000	12.06	12.09	11.97	12.03
995	NYSE	TD	Wed, Aug 9, 2000	12.03	12.13	12.00	12.06
994	NYSE	TD	Tue, Aug 8, 2000	12.03	12.09	11.97	12.03
993	NYSE	TD	Mon, Aug 7, 2000	12.09	12.13	12.00	12.13
992	NYSE	TD	Fri, Aug 4, 2000	12.00	12.09	12.00	12.03
991	NYSE	TD	Thu, Aug 3, 2000	11.94	12.13	11.94	12.00
990	NYSE	TD	Wed, Aug 2, 2000	12.00	12.06	11.94	12.06
989	NYSE	TD	Tue, Aug 1, 2000	11.94	11.97	11.88	11.94
988	NYSE	TD	Mon, Jul 31, 2000	11.81	11.94	11.81	11.94
987	NYSE	TD	Fri, Jul 28, 2000	12.13	12.19	11.84	11.88
986	NYSE	TD	Thu, Jul 27, 2000	12.19	12.50	12.09	12.09
985	NYSE	TD	Wed, Jul 26, 2000	12.31	12.38	12.22	12.28
984	NYSE	TD	Tue, Jul 25, 2000	12.22	12.34	12.19	12.25
983	NYSE	TD	Mon, Jul 24, 2000	11.94	12.25	11.94	12.25
982	NYSE	TD	Fri, Jul 21, 2000	11.81	11.94	11.81	11.91
981	NYSE	TD	Thu, Jul 20, 2000	11.84	11.97	11.81	11.88
980	NYSE	TD	Wed, Jul 19, 2000	11.94	12.00	11.88	11.91
979	NYSE	TD	Tue, Jul 18, 2000	12.00	12.00	11.81	11.88
978	NYSE	TD	Mon, Jul 17, 2000	11.91	12.03	11.91	12.00
977	NYSE	TD	Fri, Jul 14, 2000	12.00	12.03	11.78	11.88
976	NYSE	TD	Thu, Jul 13, 2000	12.06	12.13	11.94	12.00
975	NYSE	TD	Wed, Jul 12, 2000	11.97	12.09	11.91	12.06
974	NYSE	TD	Tue, Jul 11, 2000	11.94	12.06	11.88	11.94
973	NYSE	TD	Mon, Jul 10, 2000	12.00	12.16	12.00	12.00
972	NYSE	TD	Fri, Jul 7, 2000	12.13	12.13	11.84	12.06
971	NYSE	TD	Thu, Jul 6, 2000	12.22	12.25	12.13	12.19
970	NYSE	TD	Wed, Jul 5, 2000	12.16	12.28	12.13	12.22
969	NYSE	TD	Mon, Jul 3, 2000	12.25	12.47	12.25	12.34
968	NYSE	TD	Fri, Jun 30, 2000	12.19	12.31	12.16	12.16
967	NYSE	TD	Thu, Jun 29, 2000	12.38	12.41	12.13	12.19
966	NYSE	TD	Wed, Jun 28, 2000	12.50	12.50	12.41	12.47
965	NYSE	TD	Tue, Jun 27, 2000	12.59	12.78	12.56	12.56
964	NYSE	TD	Mon, Jun 26, 2000	12.66	12.78	12.56	12.59
963	NYSE	TD	Fri, Jun 23, 2000	12.56	12.84	12.56	12.63
962	NYSE	TD	Thu, Jun 22, 2000	12.53	12.69	12.44	12.63
961	NYSE	TD	Wed, Jun 21, 2000	12.56	12.56	12.50	12.53
960	NYSE	TD	Tue, Jun 20, 2000	12.75	12.75	12.47	12.69
959	NYSE	TD	Mon, Jun 19, 2000	12.25	12.69	12.25	12.69
958	NYSE	TD	Fri, Jun 16, 2000	12.44	12.50	12.19	12.25
957	NYSE	TD	Thu, Jun 15, 2000	12.75	12.75	12.41	12.50
956	NYSE	TD	Wed, Jun 14, 2000	12.56	12.75	12.50	12.75
955	NYSE	TD	Tue, Jun 13, 2000	12.88	12.88	12.56	12.56
954	NYSE	TD	Mon, Jun 12, 2000	12.94	12.94	12.66	12.91
953	NYSE	TD	Fri, Jun 9, 2000	12.88	12.97	12.84	12.91
952	NYSE	TD	Thu, Jun 8, 2000	12.66	12.84	12.56	12.78
951	NYSE	TD	Wed, Jun 7, 2000	12.56	12.72	12.53	12.72
950	NYSE	TD	Tue, Jun 6, 2000	12.91	12.91	12.59	12.69
949	NYSE	TD	Mon, Jun 5, 2000	13.13	13.16	12.88	12.94
948	NYSE	TD	Fri, Jun 2, 2000	12.81	13.22	12.81	13.19
947	NYSE	TD	Thu, Jun 1, 2000	12.38	12.69	12.38	12.69
946	NYSE	TD	Wed, May 31, 2000	12.22	12.38	12.22	12.28
945	NYSE	TD	Tue, May 30, 2000	12.19	12.31	12.13	12.22
944	NYSE	TD	Fri, May 26, 2000	12.03	12.09	11.84	12.00
943	NYSE	TD	Thu, May 25, 2000	12.06	12.19	11.97	11.97
942	NYSE	TD	Wed, May 24, 2000	11.94	12.16	11.88	12.06
941	NYSE	TD	Tue, May 23, 2000	12.31	12.31	11.91	11.94
940	NYSE	TD	Mon, May 22, 2000	12.25	12.38	11.94	12.09
939	NYSE	TD	Fri, May 19, 2000	12.34	12.50	12.28	12.31
938	NYSE	TD	Thu, May 18, 2000	12.53	12.56	12.28	12.38
937	NYSE	TD	Wed, May 17, 2000	12.31	12.56	12.19	12.47
936	NYSE	TD	Tue, May 16, 2000	12.63	12.75	12.28	12.38
935	NYSE	TD	Mon, May 15, 2000	12.09	12.59	12.09	12.53
934	NYSE	TD	Fri, May 12, 2000	12.22	12.31	12.09	12.09
933	NYSE	TD	Thu, May 11, 2000	12.25	12.38	12.13	12.22
932	NYSE	TD	Wed, May 10, 2000	12.56	12.66	12.13	12.16
931	NYSE	TD	Tue, May 9, 2000	12.22	12.66	12.22	12.59
930	NYSE	TD	Mon, May 8, 2000	12.19	12.50	12.16	12.31
929	NYSE	TD	Fri, May 5, 2000	12.09	12.38	12.06	12.31
928	NYSE	TD	Thu, May 4, 2000	12.19	12.25	11.88	12.22
927	NYSE	TD	Wed, May 3, 2000	12.06	12.19	11.94	12.19
926	NYSE	TD	Tue, May 2, 2000	11.66	12.09	11.66	12.09
925	NYSE	TD	Mon, May 1, 2000	11.63	11.75	11.56	11.72
924	NYSE	TD	Fri, Apr 28, 2000	11.50	11.66	11.50	11.56
923	NYSE	TD	Thu, Apr 27, 2000	11.38	11.63	11.38	11.53
922	NYSE	TD	Wed, Apr 26, 2000	11.81	11.88	11.50	11.59
921	NYSE	TD	Tue, Apr 25, 2000	11.81	11.91	11.72	11.84
920	NYSE	TD	Mon, Apr 24, 2000	11.75	11.78	11.69	11.75
919	NYSE	TD	Thu, Apr 20, 2000	11.63	11.94	11.63	11.88
918	NYSE	TD	Wed, Apr 19, 2000	11.88	11.94	11.63	11.66
917	NYSE	TD	Tue, Apr 18, 2000	12.03	12.09	11.84	11.94
916	NYSE	TD	Mon, Apr 17, 2000	11.81	12.06	11.47	12.06
915	NYSE	TD	Fri, Apr 14, 2000	12.41	12.63	11.88	12.09
914	NYSE	TD	Thu, Apr 13, 2000	12.63	12.84	12.56	12.75
913	NYSE	TD	Wed, Apr 12, 2000	12.28	12.88	12.28	12.66
912	NYSE	TD	Tue, Apr 11, 2000	12.09	12.22	12.06	12.16
911	NYSE	TD	Mon, Apr 10, 2000	12.31	12.34	12.03	12.16
910	NYSE	TD	Fri, Apr 7, 2000	12.13	12.16	12.00	12.13
909	NYSE	TD	Thu, Apr 6, 2000	12.19	12.31	12.00	12.09
908	NYSE	TD	Wed, Apr 5, 2000	12.38	12.38	11.94	12.13
907	NYSE	TD	Tue, Apr 4, 2000	13.16	13.34	12.00	12.41
906	NYSE	TD	Mon, Apr 3, 2000	13.31	13.69	13.00	13.00
905	NYSE	TD	Fri, Mar 31, 2000	13.63	13.66	13.19	13.34
904	NYSE	TD	Thu, Mar 30, 2000	13.34	13.75	13.34	13.56
903	NYSE	TD	Wed, Mar 29, 2000	13.09	13.34	13.09	13.31
902	NYSE	TD	Tue, Mar 28, 2000	13.00	13.25	12.88	13.19
901	NYSE	TD	Mon, Mar 27, 2000	13.47	13.69	13.00	13.06
900	NYSE	TD	Fri, Mar 24, 2000	13.16	13.38	13.06	13.34
899	NYSE	TD	Thu, Mar 23, 2000	12.81	13.38	12.66	13.16
898	NYSE	TD	Wed, Mar 22, 2000	12.59	12.97	12.59	12.88
897	NYSE	TD	Tue, Mar 21, 2000	12.66	12.75	12.50	12.59
896	NYSE	TD	Mon, Mar 20, 2000	12.47	12.72	12.44	12.69
895	NYSE	TD	Fri, Mar 17, 2000	12.59	12.59	12.25	12.41
894	NYSE	TD	Thu, Mar 16, 2000	12.09	12.50	12.09	12.47
893	NYSE	TD	Wed, Mar 15, 2000	12.19	12.19	11.94	12.00
892	NYSE	TD	Tue, Mar 14, 2000	12.38	12.38	12.13	12.19
891	NYSE	TD	Mon, Mar 13, 2000	11.88	12.44	11.88	12.41
890	NYSE	TD	Fri, Mar 10, 2000	11.66	12.06	11.56	11.97
889	NYSE	TD	Thu, Mar 9, 2000	11.63	11.72	11.56	11.72
888	NYSE	TD	Wed, Mar 8, 2000	11.75	11.75	11.47	11.59
887	NYSE	TD	Tue, Mar 7, 2000	12.13	12.13	11.59	11.69
886	NYSE	TD	Mon, Mar 6, 2000	12.56	12.56	12.00	12.13
885	NYSE	TD	Fri, Mar 3, 2000	12.63	12.84	12.59	12.63
884	NYSE	TD	Thu, Mar 2, 2000	12.78	12.78	12.41	12.50
883	NYSE	TD	Wed, Mar 1, 2000	12.72	12.84	12.69	12.78
882	NYSE	TD	Tue, Feb 29, 2000	12.94	13.00	12.59	12.69
881	NYSE	TD	Mon, Feb 28, 2000	12.56	12.97	12.38	12.88
880	NYSE	TD	Fri, Feb 25, 2000	12.47	12.66	12.47	12.56
879	NYSE	TD	Thu, Feb 24, 2000	12.69	12.75	12.34	12.44
878	NYSE	TD	Wed, Feb 23, 2000	12.75	12.81	12.56	12.66
877	NYSE	TD	Tue, Feb 22, 2000	12.72	12.97	12.69	12.69
876	NYSE	TD	Fri, Feb 18, 2000	12.69	12.84	12.59	12.66
875	NYSE	TD	Thu, Feb 17, 2000	12.78	12.97	12.53	12.63
874	NYSE	TD	Wed, Feb 16, 2000	12.38	12.72	12.38	12.72
873	NYSE	TD	Tue, Feb 15, 2000	12.06	12.38	12.03	12.31
872	NYSE	TD	Mon, Feb 14, 2000	11.97	12.34	11.94	12.13
871	NYSE	TD	Fri, Feb 11, 2000	12.16	12.16	11.84	11.97
870	NYSE	TD	Thu, Feb 10, 2000	12.16	12.34	12.00	12.09
869	NYSE	TD	Wed, Feb 9, 2000	12.50	12.53	12.16	12.19
868	NYSE	TD	Tue, Feb 8, 2000	12.44	12.75	12.38	12.47
867	NYSE	TD	Mon, Feb 7, 2000	12.50	12.63	12.00	12.28
866	NYSE	TD	Fri, Feb 4, 2000	12.22	12.44	12.19	12.41
865	NYSE	TD	Thu, Feb 3, 2000	12.41	12.56	12.09	12.09
864	NYSE	TD	Wed, Feb 2, 2000	12.66	12.75	12.34	12.44
863	NYSE	TD	Tue, Feb 1, 2000	12.63	12.78	12.53	12.75
862	NYSE	TD	Mon, Jan 31, 2000	12.69	12.78	12.50	12.63
861	NYSE	TD	Fri, Jan 28, 2000	13.03	13.03	12.50	12.72
860	NYSE	TD	Thu, Jan 27, 2000	12.72	13.97	12.72	13.16
859	NYSE	TD	Wed, Jan 26, 2000	12.25	12.63	12.06	12.63
858	NYSE	TD	Tue, Jan 25, 2000	11.69	12.16	11.56	12.13
857	NYSE	TD	Mon, Jan 24, 2000	12.06	12.09	11.41	11.56
856	NYSE	TD	Fri, Jan 21, 2000	12.31	12.41	11.97	12.06
855	NYSE	TD	Thu, Jan 20, 2000	12.22	12.53	12.19	12.41
854	NYSE	TD	Wed, Jan 19, 2000	12.44	12.56	12.16	12.22
853	NYSE	TD	Tue, Jan 18, 2000	12.75	12.78	12.38	12.44
852	NYSE	TD	Fri, Jan 14, 2000	12.63	12.81	12.50	12.56
851	NYSE	TD	Thu, Jan 13, 2000	12.25	12.44	12.22	12.41
850	NYSE	TD	Wed, Jan 12, 2000	11.69	12.00	11.56	11.97
849	NYSE	TD	Tue, Jan 11, 2000	12.00	12.00	11.56	11.72
848	NYSE	TD	Mon, Jan 10, 2000	12.34	12.34	12.03	12.09
847	NYSE	TD	Fri, Jan 7, 2000	12.41	12.41	11.94	12.22
846	NYSE	TD	Thu, Jan 6, 2000	12.56	12.56	12.13	12.41
845	NYSE	TD	Wed, Jan 5, 2000	12.94	12.94	12.59	12.69
844	NYSE	TD	Tue, Jan 4, 2000	12.88	13.06	12.66	13.06
843	NYSE	TD	Mon, Jan 3, 2000	13.47	13.69	13.03	13.19
842	NYSE	TD	Fri, Dec 31, 1999	13.31	13.63	13.31	13.50
841	NYSE	TD	Thu, Dec 30, 1999	13.69	13.69	13.28	13.38
840	NYSE	TD	Wed, Dec 29, 1999	13.56	13.78	13.56	13.63
839	NYSE	TD	Tue, Dec 28, 1999	13.09	13.44	13.00	13.41
838	NYSE	TD	Mon, Dec 27, 1999	13.00	13.25	12.97	13.13
837	NYSE	TD	Thu, Dec 23, 1999	12.69	12.97	12.66	12.94
836	NYSE	TD	Wed, Dec 22, 1999	12.72	12.78	12.63	12.69
835	NYSE	TD	Tue, Dec 21, 1999	12.66	12.94	12.66	12.75
834	NYSE	TD	Mon, Dec 20, 1999	12.56	12.75	12.41	12.72
833	NYSE	TD	Fri, Dec 17, 1999	12.28	12.59	12.28	12.53
832	NYSE	TD	Thu, Dec 16, 1999	12.03	12.19	12.03	12.16
831	NYSE	TD	Wed, Dec 15, 1999	12.09	12.09	11.81	11.97
830	NYSE	TD	Tue, Dec 14, 1999	12.38	12.44	12.09	12.16
829	NYSE	TD	Mon, Dec 13, 1999	12.56	12.56	12.41	12.50
828	NYSE	TD	Fri, Dec 10, 1999	12.63	12.69	12.50	12.56
827	NYSE	TD	Thu, Dec 9, 1999	12.34	12.56	12.28	12.56
826	NYSE	TD	Wed, Dec 8, 1999	12.38	12.47	12.19	12.25
825	NYSE	TD	Tue, Dec 7, 1999	12.59	12.69	12.25	12.38
824	NYSE	TD	Mon, Dec 6, 1999	12.44	12.59	12.03	12.59
823	NYSE	TD	Fri, Dec 3, 1999	12.28	12.44	12.22	12.44
822	NYSE	TD	Thu, Dec 2, 1999	12.28	12.31	12.03	12.19
821	NYSE	TD	Wed, Dec 1, 1999	12.00	12.31	12.00	12.31
820	NYSE	TD	Tue, Nov 30, 1999	12.03	12.16	11.88	12.06
819	NYSE	TD	Mon, Nov 29, 1999	12.41	12.41	12.00	12.09
818	NYSE	TD	Fri, Nov 26, 1999	12.53	12.69	12.41	12.41
817	NYSE	TD	Wed, Nov 24, 1999	12.09	12.31	11.91	12.25
816	NYSE	TD	Tue, Nov 23, 1999	12.00	12.19	11.81	12.13
815	NYSE	TD	Mon, Nov 22, 1999	12.31	12.47	11.94	12.00
814	NYSE	TD	Fri, Nov 19, 1999	12.28	12.53	12.25	12.31
813	NYSE	TD	Thu, Nov 18, 1999	12.50	12.56	12.19	12.31
812	NYSE	TD	Wed, Nov 17, 1999	12.28	12.44	12.06	12.38
811	NYSE	TD	Tue, Nov 16, 1999	12.59	12.75	12.22	12.34
810	NYSE	TD	Mon, Nov 15, 1999	12.16	12.53	12.16	12.53
809	NYSE	TD	Fri, Nov 12, 1999	11.94	12.03	11.91	12.03
808	NYSE	TD	Thu, Nov 11, 1999	11.81	11.88	11.75	11.84
807	NYSE	TD	Wed, Nov 10, 1999	11.47	11.84	11.44	11.75
806	NYSE	TD	Tue, Nov 9, 1999	11.47	11.56	11.44	11.50
805	NYSE	TD	Mon, Nov 8, 1999	11.44	11.56	11.34	11.47
804	NYSE	TD	Fri, Nov 5, 1999	11.59	11.66	11.31	11.44
803	NYSE	TD	Thu, Nov 4, 1999	11.47	11.53	11.19	11.19
802	NYSE	TD	Wed, Nov 3, 1999	11.50	11.53	11.34	11.41
801	NYSE	TD	Tue, Nov 2, 1999	11.41	11.47	11.25	11.47
800	NYSE	TD	Mon, Nov 1, 1999	11.53	11.59	11.41	11.44
799	NYSE	TD	Fri, Oct 29, 1999	11.41	11.72	11.38	11.53
798	NYSE	TD	Thu, Oct 28, 1999	11.13	11.28	11.06	11.28
797	NYSE	TD	Wed, Oct 27, 1999	10.97	11.09	10.75	10.91
796	NYSE	TD	Tue, Oct 26, 1999	10.59	10.97	10.56	10.84
795	NYSE	TD	Mon, Oct 25, 1999	10.75	10.75	10.50	10.53
794	NYSE	TD	Fri, Oct 22, 1999	10.81	10.94	10.78	10.81
793	NYSE	TD	Thu, Oct 21, 1999	10.66	10.81	10.63	10.78
792	NYSE	TD	Wed, Oct 20, 1999	10.78	10.81	10.56	10.78
791	NYSE	TD	Tue, Oct 19, 1999	10.38	10.69	10.38	10.53
790	NYSE	TD	Mon, Oct 18, 1999	10.06	10.25	10.00	10.25
789	NYSE	TD	Fri, Oct 15, 1999	9.97	10.19	9.81	10.09
788	NYSE	TD	Thu, Oct 14, 1999	10.09	10.16	9.94	10.16
787	NYSE	TD	Wed, Oct 13, 1999	10.19	10.19	10.03	10.13
786	NYSE	TD	Tue, Oct 12, 1999	10.50	10.50	10.25	10.28
785	NYSE	TD	Mon, Oct 11, 1999	10.31	10.50	10.25	10.50
784	NYSE	TD	Fri, Oct 8, 1999	10.75	10.75	10.44	10.63
783	NYSE	TD	Thu, Oct 7, 1999	10.56	10.75	10.50	10.66
782	NYSE	TD	Wed, Oct 6, 1999	10.31	10.66	10.31	10.50
781	NYSE	TD	Tue, Oct 5, 1999	10.06	10.44	10.03	10.28
780	NYSE	TD	Mon, Oct 4, 1999	9.75	10.06	9.75	10.06
779	NYSE	TD	Fri, Oct 1, 1999	9.72	9.78	9.63	9.69
778	NYSE	TD	Thu, Sep 30, 1999	9.53	9.81	9.50	9.75
777	NYSE	TD	Wed, Sep 29, 1999	9.56	9.63	9.47	9.56
776	NYSE	TD	Tue, Sep 28, 1999	9.75	9.75	9.41	9.63
775	NYSE	TD	Mon, Sep 27, 1999	9.56	9.88	9.56	9.66
774	NYSE	TD	Fri, Sep 24, 1999	9.59	9.59	9.31	9.59
773	NYSE	TD	Thu, Sep 23, 1999	9.78	9.81	9.53	9.69
772	NYSE	TD	Wed, Sep 22, 1999	9.91	9.91	9.69	9.69
771	NYSE	TD	Tue, Sep 21, 1999	9.84	9.88	9.72	9.78
770	NYSE	TD	Mon, Sep 20, 1999	10.06	10.06	9.88	9.94
769	NYSE	TD	Fri, Sep 17, 1999	9.88	10.09	9.88	9.97
768	NYSE	TD	Thu, Sep 16, 1999	9.97	10.00	9.66	9.72
767	NYSE	TD	Wed, Sep 15, 1999	10.16	10.22	9.94	10.03
766	NYSE	TD	Tue, Sep 14, 1999	10.09	10.13	9.94	10.03
765	NYSE	TD	Mon, Sep 13, 1999	10.31	10.34	10.19	10.28
764	NYSE	TD	Fri, Sep 10, 1999	10.28	10.44	10.16	10.44
763	NYSE	TD	Thu, Sep 9, 1999	10.19	10.22	10.00	10.06
762	NYSE	TD	Wed, Sep 8, 1999	10.09	10.25	10.03	10.13
761	NYSE	TD	Tue, Sep 7, 1999	10.19	10.28	10.16	10.25
760	NYSE	TD	Fri, Sep 3, 1999	10.03	10.16	9.91	10.13
759	NYSE	TD	Thu, Sep 2, 1999	9.72	9.81	9.66	9.72
758	NYSE	TD	Wed, Sep 1, 1999	9.88	10.00	9.84	9.91
757	NYSE	TD	Tue, Aug 31, 1999	10.03	10.03	9.75	9.75
756	NYSE	TD	Mon, Aug 30, 1999	10.19	10.22	10.00	10.00
755	NYSE	TD	Fri, Aug 27, 1999	10.31	10.38	10.16	10.22
754	NYSE	TD	Thu, Aug 26, 1999	10.50	10.53	10.31	10.31
753	NYSE	TD	Wed, Aug 25, 1999	10.66	10.84	10.53	10.63
752	NYSE	TD	Tue, Aug 24, 1999	10.19	10.69	10.06	10.66
751	NYSE	TD	Mon, Aug 23, 1999	10.13	10.38	10.03	10.22
750	NYSE	TD	Fri, Aug 20, 1999	9.94	9.94	9.81	9.88
749	NYSE	TD	Thu, Aug 19, 1999	10.06	10.25	9.84	9.88
748	NYSE	TD	Wed, Aug 18, 1999	10.00	10.16	9.81	10.03
747	NYSE	TD	Tue, Aug 17, 1999	10.25	10.41	10.00	10.13
746	NYSE	TD	Mon, Aug 16, 1999	9.94	10.19	9.94	10.13
745	NYSE	TD	Fri, Aug 13, 1999	9.84	9.94	9.63	9.94
744	NYSE	TD	Thu, Aug 12, 1999	9.38	9.69	9.34	9.56
743	NYSE	TD	Wed, Aug 11, 1999	8.63	9.56	8.63	9.25
742	NYSE	TD	Tue, Aug 10, 1999	8.34	8.63	8.19	8.63
741	NYSE	TD	Mon, Aug 9, 1999	8.63	8.94	8.56	8.56
740	NYSE	TD	Fri, Aug 6, 1999	9.41	9.47	8.94	9.00
739	NYSE	TD	Thu, Aug 5, 1999	9.63	9.72	9.38	9.56
738	NYSE	TD	Wed, Aug 4, 1999	9.75	9.78	9.56	9.63
737	NYSE	TD	Tue, Aug 3, 1999	10.02	10.16	9.47	9.53
736	NYSE	TD	Mon, Aug 2, 1999	9.81	9.98	9.75	9.78
735	NYSE	TD	Fri, Jul 30, 1999	9.97	10.09	9.86	9.88
734	NYSE	TD	Thu, Jul 29, 1999	9.81	10.03	9.78	9.98
733	NYSE	TD	Wed, Jul 28, 1999	9.88	10.14	9.81	9.98
732	NYSE	TD	Tue, Jul 27, 1999	9.81	9.84	9.56	9.80
731	NYSE	TD	Mon, Jul 26, 1999	9.94	9.94	9.63	9.63
730	NYSE	TD	Fri, Jul 23, 1999	10.77	10.84	10.33	10.34
729	NYSE	TD	Thu, Jul 22, 1999	10.88	11.00	10.75	10.81
728	NYSE	TD	Wed, Jul 21, 1999	11.05	11.09	10.88	10.92
727	NYSE	TD	Tue, Jul 20, 1999	11.13	11.31	11.09	11.11
726	NYSE	TD	Mon, Jul 19, 1999	11.42	11.42	11.05	11.19
725	NYSE	TD	Fri, Jul 16, 1999	11.33	11.44	11.27	11.28
724	NYSE	TD	Thu, Jul 15, 1999	11.39	11.53	11.39	11.47
723	NYSE	TD	Wed, Jul 14, 1999	11.48	11.59	11.16	11.31
722	NYSE	TD	Tue, Jul 13, 1999	11.45	11.45	11.27	11.39
721	NYSE	TD	Mon, Jul 12, 1999	11.59	11.59	11.42	11.52
720	NYSE	TD	Fri, Jul 9, 1999	11.50	11.86	11.42	11.55
719	NYSE	TD	Thu, Jul 8, 1999	11.67	11.67	11.41	11.45
718	NYSE	TD	Wed, Jul 7, 1999	11.91	12.06	11.66	11.73
717	NYSE	TD	Tue, Jul 6, 1999	11.94	12.52	11.88	11.97
716	NYSE	TD	Fri, Jul 2, 1999	11.56	11.81	11.44	11.75
715	NYSE	TD	Thu, Jul 1, 1999	11.50	11.59	11.48	11.50
714	NYSE	TD	Wed, Jun 30, 1999	11.16	11.47	11.06	11.38
713	NYSE	TD	Tue, Jun 29, 1999	11.36	11.36	11.00	11.14
712	NYSE	TD	Mon, Jun 28, 1999	11.80	11.81	11.34	11.38
711	NYSE	TD	Fri, Jun 25, 1999	11.94	12.00	11.69	11.73
710	NYSE	TD	Thu, Jun 24, 1999	12.20	12.22	11.73	11.86
709	NYSE	TD	Wed, Jun 23, 1999	12.69	12.86	12.22	12.27
708	NYSE	TD	Tue, Jun 22, 1999	12.33	12.84	12.19	12.69
707	NYSE	TD	Mon, Jun 21, 1999	12.44	12.44	12.06	12.33
706	NYSE	TD	Fri, Jun 18, 1999	12.48	12.48	12.30	12.38
705	NYSE	TD	Thu, Jun 17, 1999	12.41	12.69	12.39	12.48
704	NYSE	TD	Wed, Jun 16, 1999	12.13	12.59	12.00	12.59
703	NYSE	TD	Tue, Jun 15, 1999	12.06	12.22	11.75	11.81
702	NYSE	TD	Mon, Jun 14, 1999	12.56	12.66	11.97	12.00
701	NYSE	TD	Fri, Jun 11, 1999	12.84	12.91	12.56	12.59
700	NYSE	TD	Thu, Jun 10, 1999	12.88	12.88	12.66	12.75
699	NYSE	TD	Wed, Jun 9, 1999	13.14	13.14	12.78	12.83
698	NYSE	TD	Tue, Jun 8, 1999	13.42	13.47	13.03	13.08
697	NYSE	TD	Mon, Jun 7, 1999	13.11	13.44	13.06	13.38
696	NYSE	TD	Fri, Jun 4, 1999	12.91	13.05	12.89	13.05
695	NYSE	TD	Thu, Jun 3, 1999	13.03	13.03	12.77	12.80
694	NYSE	TD	Wed, Jun 2, 1999	13.13	13.17	12.78	12.91
693	NYSE	TD	Tue, Jun 1, 1999	13.44	13.50	13.14	13.23
692	NYSE	TD	Fri, May 28, 1999	13.05	13.47	13.05	13.25
691	NYSE	TD	Thu, May 27, 1999	12.75	13.28	12.73	12.91
690	NYSE	TD	Wed, May 26, 1999	13.09	13.09	12.63	12.78
689	NYSE	TD	Tue, May 25, 1999	13.16	13.28	12.88	12.88
688	NYSE	TD	Mon, May 24, 1999	13.59	13.63	13.13	13.16
687	NYSE	TD	Fri, May 21, 1999	13.56	13.59	13.44	13.59
686	NYSE	TD	Thu, May 20, 1999	13.69	13.70	13.50	13.50
685	NYSE	TD	Wed, May 19, 1999	13.38	13.47	13.27	13.45
684	NYSE	TD	Tue, May 18, 1999	13.09	13.47	13.09	13.25
683	NYSE	TD	Mon, May 17, 1999	13.02	13.09	12.81	13.09
682	NYSE	TD	Fri, May 14, 1999	13.28	13.47	13.06	13.06
681	NYSE	TD	Thu, May 13, 1999	13.56	13.64	13.45	13.52
680	NYSE	TD	Wed, May 12, 1999	13.66	13.67	13.44	13.52
679	NYSE	TD	Tue, May 11, 1999	13.44	14.00	13.44	13.59
678	NYSE	TD	Mon, May 10, 1999	13.13	13.44	12.69	13.44
677	NYSE	TD	Fri, May 7, 1999	12.64	13.00	12.59	13.00
676	NYSE	TD	Thu, May 6, 1999	12.88	12.89	12.50	12.64
675	NYSE	TD	Wed, May 5, 1999	13.28	13.28	12.78	12.89
674	NYSE	TD	Tue, May 4, 1999	13.63	13.63	13.20	13.22
673	NYSE	TD	Mon, May 3, 1999	13.63	13.88	13.53	13.64
672	NYSE	TD	Fri, Apr 30, 1999	13.61	13.66	13.09	13.36
671	NYSE	TD	Thu, Apr 29, 1999	13.53	13.63	13.38	13.47
670	NYSE	TD	Wed, Apr 28, 1999	13.58	13.73	13.45	13.50
669	NYSE	TD	Tue, Apr 27, 1999	13.72	13.75	13.50	13.64
668	NYSE	TD	Mon, Apr 26, 1999	13.28	13.50	13.14	13.50
667	NYSE	TD	Fri, Apr 23, 1999	13.20	13.34	13.06	13.22
666	NYSE	TD	Thu, Apr 22, 1999	13.78	14.00	13.19	13.19
665	NYSE	TD	Wed, Apr 21, 1999	12.53	13.41	12.53	13.38
664	NYSE	TD	Tue, Apr 20, 1999	12.09	12.69	12.06	12.56
663	NYSE	TD	Mon, Apr 19, 1999	13.17	13.19	12.05	12.16
662	NYSE	TD	Fri, Apr 16, 1999	13.53	13.63	12.83	13.11
661	NYSE	TD	Thu, Apr 15, 1999	14.13	14.13	12.88	13.53
660	NYSE	TD	Wed, Apr 14, 1999	14.59	14.86	13.69	13.88
659	NYSE	TD	Tue, Apr 13, 1999	15.13	15.25	14.06	14.61
658	NYSE	TD	Mon, Apr 12, 1999	13.73	15.00	13.72	14.47
657	NYSE	TD	Fri, Apr 9, 1999	13.36	13.47	13.22	13.47
656	NYSE	TD	Thu, Apr 8, 1999	13.28	13.50	13.28	13.36
655	NYSE	TD	Wed, Apr 7, 1999	12.83	13.31	12.81	13.03
654	NYSE	TD	Tue, Apr 6, 1999	11.95	12.83	11.92	12.59
653	NYSE	TD	Mon, Apr 5, 1999	11.80	11.98	11.80	11.95
652	NYSE	TD	Thu, Apr 1, 1999	11.63	11.70	11.56	11.69
651	NYSE	TD	Wed, Mar 31, 1999	11.69	11.73	11.30	11.48
650	NYSE	TD	Tue, Mar 30, 1999	11.25	11.58	11.22	11.56
649	NYSE	TD	Mon, Mar 29, 1999	10.89	11.27	10.89	11.27
648	NYSE	TD	Fri, Mar 26, 1999	10.75	10.84	10.63	10.81
647	NYSE	TD	Thu, Mar 25, 1999	10.58	10.84	10.58	10.81
646	NYSE	TD	Wed, Mar 24, 1999	10.61	10.67	10.48	10.61
645	NYSE	TD	Tue, Mar 23, 1999	10.72	10.73	10.50	10.61
644	NYSE	TD	Mon, Mar 22, 1999	10.56	10.83	10.56	10.78
643	NYSE	TD	Fri, Mar 19, 1999	10.39	10.55	10.34	10.52
642	NYSE	TD	Thu, Mar 18, 1999	10.36	10.48	10.25	10.41
641	NYSE	TD	Wed, Mar 17, 1999	10.44	10.44	10.23	10.27
640	NYSE	TD	Tue, Mar 16, 1999	10.56	10.59	10.28	10.28
639	NYSE	TD	Mon, Mar 15, 1999	10.55	10.66	10.48	10.61
638	NYSE	TD	Fri, Mar 12, 1999	10.75	10.83	10.53	10.53
637	NYSE	TD	Thu, Mar 11, 1999	10.75	10.91	10.64	10.73
636	NYSE	TD	Wed, Mar 10, 1999	10.58	10.86	10.53	10.72
635	NYSE	TD	Tue, Mar 9, 1999	10.44	10.64	10.38	10.58
634	NYSE	TD	Mon, Mar 8, 1999	10.42	10.52	10.34	10.47
633	NYSE	TD	Fri, Mar 5, 1999	10.23	10.39	10.19	10.39
632	NYSE	TD	Thu, Mar 4, 1999	9.88	10.09	9.88	10.00
631	NYSE	TD	Wed, Mar 3, 1999	10.02	10.06	9.78	9.83
630	NYSE	TD	Tue, Mar 2, 1999	10.20	10.31	10.02	10.02
629	NYSE	TD	Mon, Mar 1, 1999	10.34	10.34	10.03	10.25
628	NYSE	TD	Fri, Feb 26, 1999	10.25	10.36	10.19	10.31
627	NYSE	TD	Thu, Feb 25, 1999	10.50	10.50	10.09	10.28
626	NYSE	TD	Wed, Feb 24, 1999	10.88	10.94	10.44	10.56
625	NYSE	TD	Tue, Feb 23, 1999	11.02	11.02	10.83	10.91
624	NYSE	TD	Mon, Feb 22, 1999	10.98	11.00	10.88	11.00
623	NYSE	TD	Fri, Feb 19, 1999	11.31	11.31	10.95	11.03
622	NYSE	TD	Thu, Feb 18, 1999	11.03	11.17	10.97	11.16
621	NYSE	TD	Wed, Feb 17, 1999	10.52	11.03	10.52	10.91
620	NYSE	TD	Tue, Feb 16, 1999	10.56	10.81	10.52	10.56
619	NYSE	TD	Fri, Feb 12, 1999	10.41	10.44	10.22	10.27
618	NYSE	TD	Thu, Feb 11, 1999	10.31	10.56	10.25	10.42
617	NYSE	TD	Wed, Feb 10, 1999	10.50	10.50	10.05	10.19
616	NYSE	TD	Tue, Feb 9, 1999	10.86	10.86	10.38	10.52
615	NYSE	TD	Mon, Feb 8, 1999	11.16	11.16	10.80	10.83
614	NYSE	TD	Fri, Feb 5, 1999	11.16	11.22	10.86	10.94
613	NYSE	TD	Thu, Feb 4, 1999	11.63	11.81	11.02	11.09
612	NYSE	TD	Wed, Feb 3, 1999	10.50	11.17	10.42	11.09
611	NYSE	TD	Tue, Feb 2, 1999	10.86	10.88	10.44	10.55
610	NYSE	TD	Mon, Feb 1, 1999	10.63	11.00	10.59	10.78
609	NYSE	TD	Fri, Jan 29, 1999	10.48	10.66	10.42	10.47
608	NYSE	TD	Thu, Jan 28, 1999	10.19	10.34	10.06	10.34
607	NYSE	TD	Wed, Jan 27, 1999	10.30	10.45	10.16	10.19
606	NYSE	TD	Tue, Jan 26, 1999	9.97	10.09	9.84	10.09
605	NYSE	TD	Mon, Jan 25, 1999	9.92	9.97	9.84	9.91
604	NYSE	TD	Fri, Jan 22, 1999	9.75	9.91	9.63	9.89
603	NYSE	TD	Thu, Jan 21, 1999	10.11	10.17	9.92	9.92
602	NYSE	TD	Wed, Jan 20, 1999	9.75	10.03	9.67	9.98
601	NYSE	TD	Tue, Jan 19, 1999	9.61	9.69	9.56	9.64
600	NYSE	TD	Fri, Jan 15, 1999	9.16	9.47	9.13	9.42
599	NYSE	TD	Thu, Jan 14, 1999	9.33	9.33	8.97	9.03
598	NYSE	TD	Wed, Jan 13, 1999	9.00	9.38	9.00	9.27
597	NYSE	TD	Tue, Jan 12, 1999	9.63	9.66	9.55	9.58
596	NYSE	TD	Mon, Jan 11, 1999	9.67	9.72	9.50	9.64
595	NYSE	TD	Fri, Jan 8, 1999	9.73	9.75	9.52	9.61
594	NYSE	TD	Thu, Jan 7, 1999	9.55	9.72	9.48	9.53
593	NYSE	TD	Wed, Jan 6, 1999	9.75	9.81	9.61	9.61
592	NYSE	TD	Tue, Jan 5, 1999	9.05	9.56	9.05	9.48
591	NYSE	TD	Mon, Jan 4, 1999	9.03	9.17	8.94	9.02
590	NYSE	TD	Thu, Dec 31, 1998	8.66	8.84	8.63	8.81
589	NYSE	TD	Wed, Dec 30, 1998	8.69	8.80	8.59	8.66
588	NYSE	TD	Tue, Dec 29, 1998	8.72	8.75	8.53	8.66
587	NYSE	TD	Mon, Dec 28, 1998	8.42	9.48	8.39	8.88
586	NYSE	TD	Thu, Dec 24, 1998	8.28	8.47	8.25	8.39
585	NYSE	TD	Wed, Dec 23, 1998	8.22	8.27	8.06	8.25
584	NYSE	TD	Tue, Dec 22, 1998	8.28	8.28	8.13	8.17
583	NYSE	TD	Mon, Dec 21, 1998	8.19	8.44	8.19	8.25
582	NYSE	TD	Fri, Dec 18, 1998	8.09	8.23	8.09	8.23
581	NYSE	TD	Thu, Dec 17, 1998	8.00	8.02	7.94	7.97
580	NYSE	TD	Wed, Dec 16, 1998	8.08	8.11	7.81	8.05
579	NYSE	TD	Tue, Dec 15, 1998	8.13	8.17	8.02	8.02
578	NYSE	TD	Mon, Dec 14, 1998	8.03	8.31	8.03	8.11
577	NYSE	TD	Fri, Dec 11, 1998	8.09	8.19	8.06	8.17
576	NYSE	TD	Thu, Dec 10, 1998	8.25	8.25	8.16	8.16
575	NYSE	TD	Wed, Dec 9, 1998	8.13	8.25	8.13	8.22
574	NYSE	TD	Tue, Dec 8, 1998	8.22	8.22	8.09	8.16
573	NYSE	TD	Mon, Dec 7, 1998	8.34	8.39	8.14	8.16
572	NYSE	TD	Fri, Dec 4, 1998	8.41	8.41	8.28	8.36
571	NYSE	TD	Thu, Dec 3, 1998	8.47	8.56	8.17	8.22
570	NYSE	TD	Wed, Dec 2, 1998	8.64	8.70	8.36	8.50
569	NYSE	TD	Tue, Dec 1, 1998	8.31	8.72	8.31	8.70
568	NYSE	TD	Mon, Nov 30, 1998	8.31	8.44	8.14	8.38
567	NYSE	TD	Fri, Nov 27, 1998	8.45	8.50	8.36	8.44
566	NYSE	TD	Wed, Nov 25, 1998	8.48	8.48	8.28	8.45
565	NYSE	TD	Tue, Nov 24, 1998	8.75	8.75	8.50	8.59
564	NYSE	TD	Mon, Nov 23, 1998	8.63	8.81	8.59	8.81
563	NYSE	TD	Fri, Nov 20, 1998	7.63	8.13	7.63	8.09
562	NYSE	TD	Thu, Nov 19, 1998	7.33	7.50	7.33	7.44
561	NYSE	TD	Wed, Nov 18, 1998	7.25	7.33	7.22	7.25
560	NYSE	TD	Tue, Nov 17, 1998	7.20	7.44	7.14	7.31
559	NYSE	TD	Mon, Nov 16, 1998	7.27	7.31	7.22	7.27
558	NYSE	TD	Fri, Nov 13, 1998	7.02	7.13	6.91	7.11
557	NYSE	TD	Thu, Nov 12, 1998	7.06	7.14	7.00	7.00
556	NYSE	TD	Wed, Nov 11, 1998	7.17	7.19	7.13	7.13
555	NYSE	TD	Tue, Nov 10, 1998	7.20	7.20	7.05	7.13
554	NYSE	TD	Mon, Nov 9, 1998	7.38	7.39	7.22	7.22
553	NYSE	TD	Fri, Nov 6, 1998	7.47	7.50	7.33	7.38
552	NYSE	TD	Thu, Nov 5, 1998	7.52	7.58	7.36	7.53
551	NYSE	TD	Wed, Nov 4, 1998	7.75	7.81	7.67	7.70
550	NYSE	TD	Tue, Nov 3, 1998	7.63	7.69	7.55	7.63
549	NYSE	TD	Mon, Nov 2, 1998	7.52	7.78	7.50	7.66
548	NYSE	TD	Fri, Oct 30, 1998	7.41	7.66	7.38	7.50
547	NYSE	TD	Thu, Oct 29, 1998	7.06	7.25	7.02	7.25
546	NYSE	TD	Wed, Oct 28, 1998	7.02	7.19	6.95	7.17
545	NYSE	TD	Tue, Oct 27, 1998	7.03	7.19	6.97	7.05
544	NYSE	TD	Mon, Oct 26, 1998	6.78	7.06	6.78	6.97
543	NYSE	TD	Fri, Oct 23, 1998	6.81	6.83	6.72	6.72
542	NYSE	TD	Thu, Oct 22, 1998	6.73	6.83	6.70	6.81
541	NYSE	TD	Wed, Oct 21, 1998	6.94	6.94	6.58	6.72
540	NYSE	TD	Tue, Oct 20, 1998	7.25	7.25	6.94	6.94
539	NYSE	TD	Mon, Oct 19, 1998	7.27	7.27	7.16	7.22
538	NYSE	TD	Fri, Oct 16, 1998	7.47	7.48	7.27	7.33
537	NYSE	TD	Thu, Oct 15, 1998	7.23	7.55	7.22	7.53
536	NYSE	TD	Wed, Oct 14, 1998	6.92	7.30	6.92	7.25
535	NYSE	TD	Tue, Oct 13, 1998	6.83	6.98	6.83	6.98
534	NYSE	TD	Mon, Oct 12, 1998	6.92	6.98	6.81	6.88
533	NYSE	TD	Fri, Oct 9, 1998	6.72	6.86	6.67	6.80
532	NYSE	TD	Thu, Oct 8, 1998	6.56	6.75	6.50	6.69
531	NYSE	TD	Wed, Oct 7, 1998	6.48	6.88	6.48	6.75
530	NYSE	TD	Tue, Oct 6, 1998	6.22	6.48	6.20	6.48
529	NYSE	TD	Mon, Oct 5, 1998	6.27	6.28	6.03	6.08
528	NYSE	TD	Fri, Oct 2, 1998	6.27	6.38	6.09	6.27
527	NYSE	TD	Thu, Oct 1, 1998	6.53	6.53	6.25	6.28
526	NYSE	TD	Wed, Sep 30, 1998	6.84	6.84	6.63	6.66
525	NYSE	TD	Tue, Sep 29, 1998	6.95	7.05	6.88	6.88
524	NYSE	TD	Mon, Sep 28, 1998	6.94	6.97	6.83	6.92
523	NYSE	TD	Fri, Sep 25, 1998	6.91	7.00	6.86	6.88
522	NYSE	TD	Thu, Sep 24, 1998	7.39	7.41	7.13	7.16
521	NYSE	TD	Wed, Sep 23, 1998	7.03	7.41	7.00	7.38
520	NYSE	TD	Tue, Sep 22, 1998	7.02	7.03	6.94	6.98
519	NYSE	TD	Mon, Sep 21, 1998	6.75	6.94	6.73	6.94
518	NYSE	TD	Fri, Sep 18, 1998	6.94	6.95	6.69	6.91
517	NYSE	TD	Thu, Sep 17, 1998	6.97	7.13	6.91	6.91
516	NYSE	TD	Wed, Sep 16, 1998	7.48	7.61	7.44	7.53
515	NYSE	TD	Tue, Sep 15, 1998	7.52	7.59	7.31	7.48
514	NYSE	TD	Mon, Sep 14, 1998	7.53	7.69	7.53	7.55
513	NYSE	TD	Fri, Sep 11, 1998	6.88	7.41	6.75	7.34
512	NYSE	TD	Thu, Sep 10, 1998	6.72	6.91	6.67	6.91
511	NYSE	TD	Wed, Sep 9, 1998	6.94	6.95	6.83	6.83
510	NYSE	TD	Tue, Sep 8, 1998	6.63	7.02	6.55	6.97
509	NYSE	TD	Fri, Sep 4, 1998	6.41	6.44	6.09	6.31
508	NYSE	TD	Thu, Sep 3, 1998	6.56	6.67	6.38	6.38
507	NYSE	TD	Wed, Sep 2, 1998	6.55	7.13	6.55	6.61
506	NYSE	TD	Tue, Sep 1, 1998	6.34	6.95	6.34	6.58
505	NYSE	TD	Mon, Aug 31, 1998	6.50	6.61	6.38	6.38
504	NYSE	TD	Fri, Aug 28, 1998	6.59	6.70	6.41	6.48
503	NYSE	TD	Thu, Aug 27, 1998	6.81	6.84	6.28	6.53
502	NYSE	TD	Wed, Aug 26, 1998	7.22	7.22	7.02	7.09
501	NYSE	TD	Tue, Aug 25, 1998	7.52	7.56	7.44	7.44
500	NYSE	TD	Mon, Aug 24, 1998	7.56	7.56	7.27	7.39
499	NYSE	TD	Fri, Aug 21, 1998	7.70	7.70	7.36	7.63
498	NYSE	TD	Thu, Aug 20, 1998	8.13	8.23	7.97	7.97
497	NYSE	TD	Wed, Aug 19, 1998	8.38	8.42	8.13	8.20
496	NYSE	TD	Tue, Aug 18, 1998	8.34	8.45	8.34	8.34
495	NYSE	TD	Mon, Aug 17, 1998	8.03	8.31	7.92	8.31
494	NYSE	TD	Fri, Aug 14, 1998	8.31	8.31	8.02	8.09
493	NYSE	TD	Thu, Aug 13, 1998	8.44	8.56	8.16	8.16
492	NYSE	TD	Wed, Aug 12, 1998	8.41	8.48	8.30	8.39
491	NYSE	TD	Tue, Aug 11, 1998	7.95	8.20	7.94	8.13
490	NYSE	TD	Mon, Aug 10, 1998	8.63	8.69	8.38	8.38
489	NYSE	TD	Fri, Aug 7, 1998	8.84	8.84	8.55	8.66
488	NYSE	TD	Thu, Aug 6, 1998	9.27	9.39	9.23	9.28
487	NYSE	TD	Wed, Aug 5, 1998	9.06	9.41	9.06	9.33
486	NYSE	TD	Tue, Aug 4, 1998	9.63	9.64	9.09	9.09
485	NYSE	TD	Mon, Aug 3, 1998	9.81	9.81	9.61	9.61
484	NYSE	TD	Fri, Jul 31, 1998	10.28	10.31	9.86	9.88
483	NYSE	TD	Thu, Jul 30, 1998	10.25	10.25	10.19	10.25
482	NYSE	TD	Wed, Jul 29, 1998	10.28	10.34	10.17	10.25
481	NYSE	TD	Tue, Jul 28, 1998	10.28	10.31	10.16	10.23
480	NYSE	TD	Mon, Jul 27, 1998	10.55	10.55	10.23	10.31
479	NYSE	TD	Fri, Jul 24, 1998	10.81	10.81	10.56	10.61
478	NYSE	TD	Thu, Jul 23, 1998	10.91	10.91	10.80	10.80
477	NYSE	TD	Wed, Jul 22, 1998	11.00	11.00	10.88	10.91
476	NYSE	TD	Tue, Jul 21, 1998	11.22	11.25	11.06	11.06
475	NYSE	TD	Mon, Jul 20, 1998	11.30	11.30	11.20	11.22
474	NYSE	TD	Fri, Jul 17, 1998	11.17	11.25	11.16	11.23
473	NYSE	TD	Thu, Jul 16, 1998	11.11	11.17	11.05	11.16
472	NYSE	TD	Wed, Jul 15, 1998	11.17	11.22	11.13	11.13
471	NYSE	TD	Tue, Jul 14, 1998	11.05	11.20	11.05	11.19
470	NYSE	TD	Mon, Jul 13, 1998	10.97	11.06	10.97	11.06
469	NYSE	TD	Fri, Jul 10, 1998	11.13	11.13	10.91	11.03
468	NYSE	TD	Thu, Jul 9, 1998	11.33	11.33	11.09	11.16
467	NYSE	TD	Wed, Jul 8, 1998	11.39	11.39	11.31	11.34
466	NYSE	TD	Tue, Jul 7, 1998	11.44	11.55	11.44	11.44
465	NYSE	TD	Mon, Jul 6, 1998	11.42	11.47	11.38	11.44
464	NYSE	TD	Thu, Jul 2, 1998	11.44	11.48	11.39	11.48
463	NYSE	TD	Wed, Jul 1, 1998	11.36	11.47	11.36	11.44
462	NYSE	TD	Tue, Jun 30, 1998	11.50	11.50	11.31	11.33
461	NYSE	TD	Mon, Jun 29, 1998	11.33	11.63	11.33	11.52
460	NYSE	TD	Fri, Jun 26, 1998	11.27	11.33	11.23	11.28
459	NYSE	TD	Thu, Jun 25, 1998	11.02	11.41	11.02	11.27
458	NYSE	TD	Wed, Jun 24, 1998	10.86	10.95	10.80	10.95
457	NYSE	TD	Tue, Jun 23, 1998	10.83	10.91	10.77	10.83
456	NYSE	TD	Mon, Jun 22, 1998	10.94	10.97	10.84	10.89
455	NYSE	TD	Fri, Jun 19, 1998	11.03	11.03	10.89	10.95
454	NYSE	TD	Thu, Jun 18, 1998	11.09	11.09	10.97	10.97
453	NYSE	TD	Wed, Jun 17, 1998	11.06	11.17	11.06	11.13
452	NYSE	TD	Tue, Jun 16, 1998	11.08	11.09	10.97	11.00
451	NYSE	TD	Mon, Jun 15, 1998	11.00	11.16	10.94	11.00
450	NYSE	TD	Fri, Jun 12, 1998	11.00	11.14	10.89	11.14
449	NYSE	TD	Thu, Jun 11, 1998	11.19	11.19	10.95	10.95
448	NYSE	TD	Wed, Jun 10, 1998	11.34	11.34	11.17	11.19
447	NYSE	TD	Tue, Jun 9, 1998	11.44	11.47	11.36	11.39
446	NYSE	TD	Mon, Jun 8, 1998	11.33	11.50	11.33	11.45
445	NYSE	TD	Fri, Jun 5, 1998	11.34	11.34	11.27	11.27
444	NYSE	TD	Thu, Jun 4, 1998	11.48	11.48	11.31	11.31
443	NYSE	TD	Wed, Jun 3, 1998	11.38	11.50	11.38	11.47
442	NYSE	TD	Tue, Jun 2, 1998	11.34	11.39	11.31	11.33
441	NYSE	TD	Mon, Jun 1, 1998	11.14	11.25	11.14	11.20
440	NYSE	TD	Fri, May 29, 1998	11.22	11.33	11.20	11.20
439	NYSE	TD	Thu, May 28, 1998	10.75	10.95	10.58	10.95
438	NYSE	TD	Wed, May 27, 1998	10.80	10.88	10.44	10.72
437	NYSE	TD	Tue, May 26, 1998	11.22	11.25	11.00	11.00
436	NYSE	TD	Fri, May 22, 1998	11.16	11.16	11.02	11.03
435	NYSE	TD	Thu, May 21, 1998	11.02	11.16	11.02	11.16
434	NYSE	TD	Wed, May 20, 1998	11.03	11.08	11.00	11.00
433	NYSE	TD	Tue, May 19, 1998	10.94	11.05	10.94	11.00
432	NYSE	TD	Mon, May 18, 1998	11.02	11.02	10.89	10.91
431	NYSE	TD	Fri, May 15, 1998	11.06	11.06	10.95	11.02
430	NYSE	TD	Thu, May 14, 1998	11.02	11.14	11.02	11.06
429	NYSE	TD	Wed, May 13, 1998	11.28	11.34	11.13	11.19
428	NYSE	TD	Tue, May 12, 1998	11.20	11.30	11.11	11.28
427	NYSE	TD	Mon, May 11, 1998	11.22	11.33	11.22	11.25
426	NYSE	TD	Fri, May 8, 1998	11.00	11.23	11.00	11.16
425	NYSE	TD	Thu, May 7, 1998	11.06	11.06	10.91	10.97
424	NYSE	TD	Wed, May 6, 1998	11.09	11.09	10.91	11.00
423	NYSE	TD	Tue, May 5, 1998	11.19	11.19	11.00	11.05
422	NYSE	TD	Mon, May 4, 1998	11.39	11.39	11.25	11.25
421	NYSE	TD	Fri, May 1, 1998	11.44	11.47	11.33	11.39
420	NYSE	TD	Thu, Apr 30, 1998	11.41	11.50	11.41	11.42
419	NYSE	TD	Wed, Apr 29, 1998	11.09	11.31	11.06	11.27
418	NYSE	TD	Tue, Apr 28, 1998	11.16	11.23	11.03	11.06
417	NYSE	TD	Mon, Apr 27, 1998	10.88	10.97	10.69	10.95
416	NYSE	TD	Fri, Apr 24, 1998	11.31	11.31	10.94	11.08
415	NYSE	TD	Thu, Apr 23, 1998	11.52	11.56	11.36	11.42
414	NYSE	TD	Wed, Apr 22, 1998	11.67	11.81	11.53	11.56
413	NYSE	TD	Tue, Apr 21, 1998	11.63	11.78	11.52	11.66
412	NYSE	TD	Mon, Apr 20, 1998	12.00	12.00	11.63	11.78
411	NYSE	TD	Fri, Apr 17, 1998	12.75	12.75	11.97	12.06
410	NYSE	TD	Thu, Apr 16, 1998	12.19	13.06	12.13	12.75
409	NYSE	TD	Wed, Apr 15, 1998	12.84	12.97	12.38	12.41
408	NYSE	TD	Tue, Apr 14, 1998	12.00	12.64	12.00	12.58
407	NYSE	TD	Mon, Apr 13, 1998	11.63	11.91	11.63	11.88
406	NYSE	TD	Thu, Apr 9, 1998	11.28	11.50	11.28	11.50
405	NYSE	TD	Wed, Apr 8, 1998	11.34	11.34	11.22	11.27
404	NYSE	TD	Tue, Apr 7, 1998	11.25	11.38	11.25	11.34
403	NYSE	TD	Mon, Apr 6, 1998	11.00	11.23	11.00	11.22
402	NYSE	TD	Fri, Apr 3, 1998	10.81	10.91	10.75	10.91
401	NYSE	TD	Thu, Apr 2, 1998	10.80	10.80	10.66	10.75
400	NYSE	TD	Wed, Apr 1, 1998	10.89	10.94	10.72	10.81
399	NYSE	TD	Tue, Mar 31, 1998	10.86	10.97	10.81	10.84
398	NYSE	TD	Mon, Mar 30, 1998	11.00	11.00	10.86	10.86
397	NYSE	TD	Fri, Mar 27, 1998	11.06	11.08	10.91	11.05
396	NYSE	TD	Thu, Mar 26, 1998	11.13	11.13	11.03	11.05
395	NYSE	TD	Wed, Mar 25, 1998	11.14	11.31	11.14	11.16
394	NYSE	TD	Tue, Mar 24, 1998	11.09	11.13	11.02	11.08
393	NYSE	TD	Mon, Mar 23, 1998	11.19	11.19	10.95	11.09
392	NYSE	TD	Fri, Mar 20, 1998	11.25	11.48	11.22	11.25
391	NYSE	TD	Thu, Mar 19, 1998	11.25	11.33	11.25	11.28
390	NYSE	TD	Wed, Mar 18, 1998	11.36	11.39	11.25	11.27
389	NYSE	TD	Tue, Mar 17, 1998	11.33	11.41	11.27	11.41
388	NYSE	TD	Mon, Mar 16, 1998	11.31	11.38	11.27	11.33
387	NYSE	TD	Fri, Mar 13, 1998	11.47	11.58	11.27	11.27
386	NYSE	TD	Thu, Mar 12, 1998	11.23	11.45	11.23	11.42
385	NYSE	TD	Wed, Mar 11, 1998	11.00	11.20	11.00	11.17
384	NYSE	TD	Tue, Mar 10, 1998	10.75	11.00	10.75	11.00
383	NYSE	TD	Mon, Mar 9, 1998	10.59	10.72	10.59	10.69
382	NYSE	TD	Fri, Mar 6, 1998	10.69	10.70	10.50	10.56
381	NYSE	TD	Thu, Mar 5, 1998	10.36	10.56	10.34	10.52
380	NYSE	TD	Wed, Mar 4, 1998	10.36	10.44	10.36	10.39
379	NYSE	TD	Tue, Mar 3, 1998	10.44	10.44	10.28	10.39
378	NYSE	TD	Mon, Mar 2, 1998	10.56	10.56	10.44	10.44
377	NYSE	TD	Fri, Feb 27, 1998	10.77	10.83	10.59	10.59
376	NYSE	TD	Thu, Feb 26, 1998	10.84	10.92	10.70	10.78
375	NYSE	TD	Wed, Feb 25, 1998	11.00	11.00	10.73	10.86
374	NYSE	TD	Tue, Feb 24, 1998	11.00	11.19	10.89	10.98
373	NYSE	TD	Mon, Feb 23, 1998	10.72	10.88	10.67	10.88
372	NYSE	TD	Fri, Feb 20, 1998	10.38	10.69	10.30	10.56
371	NYSE	TD	Thu, Feb 19, 1998	10.47	10.47	10.28	10.36
370	NYSE	TD	Wed, Feb 18, 1998	10.50	10.50	10.41	10.47
369	NYSE	TD	Tue, Feb 17, 1998	10.63	10.66	10.50	10.50
368	NYSE	TD	Fri, Feb 13, 1998	10.23	10.63	10.19	10.63
367	NYSE	TD	Thu, Feb 12, 1998	10.02	10.33	10.02	10.33
366	NYSE	TD	Wed, Feb 11, 1998	10.02	10.13	10.00	10.08
365	NYSE	TD	Tue, Feb 10, 1998	10.00	10.19	9.98	10.06
364	NYSE	TD	Mon, Feb 9, 1998	9.77	10.03	9.77	10.00
363	NYSE	TD	Fri, Feb 6, 1998	9.61	9.80	9.61	9.78
362	NYSE	TD	Thu, Feb 5, 1998	9.44	9.64	9.44	9.56
361	NYSE	TD	Wed, Feb 4, 1998	9.56	9.59	9.34	9.39
360	NYSE	TD	Tue, Feb 3, 1998	9.44	9.61	9.44	9.59
359	NYSE	TD	Mon, Feb 2, 1998	9.34	9.48	9.34	9.41
358	NYSE	TD	Fri, Jan 30, 1998	9.23	9.23	9.03	9.20
357	NYSE	TD	Thu, Jan 29, 1998	9.42	9.44	9.20	9.25
356	NYSE	TD	Wed, Jan 28, 1998	9.81	9.84	9.50	9.52
355	NYSE	TD	Tue, Jan 27, 1998	9.84	9.89	9.77	9.81
354	NYSE	TD	Mon, Jan 26, 1998	9.56	9.94	9.56	9.84
353	NYSE	TD	Fri, Jan 23, 1998	9.44	9.53	9.13	9.28
352	NYSE	TD	Thu, Jan 22, 1998	8.95	8.95	8.53	8.53
351	NYSE	TD	Wed, Jan 21, 1998	8.91	8.98	8.86	8.94
350	NYSE	TD	Tue, Jan 20, 1998	9.00	9.09	8.98	8.98
349	NYSE	TD	Fri, Jan 16, 1998	8.94	8.97	8.75	8.94
348	NYSE	TD	Thu, Jan 15, 1998	9.06	9.06	8.84	8.86
347	NYSE	TD	Wed, Jan 14, 1998	9.25	9.25	9.06	9.11
346	NYSE	TD	Tue, Jan 13, 1998	9.09	9.23	9.09	9.14
345	NYSE	TD	Mon, Jan 12, 1998	8.81	9.03	8.75	9.03
344	NYSE	TD	Fri, Jan 9, 1998	9.38	9.38	9.06	9.06
343	NYSE	TD	Thu, Jan 8, 1998	9.42	9.45	9.28	9.28
342	NYSE	TD	Wed, Jan 7, 1998	9.69	9.69	9.41	9.47
341	NYSE	TD	Tue, Jan 6, 1998	9.72	9.80	9.66	9.73
340	NYSE	TD	Mon, Jan 5, 1998	9.47	9.95	9.47	9.78
339	NYSE	TD	Fri, Jan 2, 1998	9.44	9.47	9.44	9.47
338	NYSE	TD	Wed, Dec 31, 1997	9.39	9.53	9.39	9.42
337	NYSE	TD	Tue, Dec 30, 1997	9.38	9.41	9.33	9.39
336	NYSE	TD	Mon, Dec 29, 1997	9.13	9.34	9.13	9.34
335	NYSE	TD	Fri, Dec 26, 1997	9.09	9.09	9.03	9.06
334	NYSE	TD	Wed, Dec 24, 1997	9.19	9.19	9.09	9.09
333	NYSE	TD	Tue, Dec 23, 1997	9.25	9.33	9.19	9.19
332	NYSE	TD	Mon, Dec 22, 1997	9.34	9.34	9.23	9.28
331	NYSE	TD	Fri, Dec 19, 1997	9.28	9.39	9.16	9.39
330	NYSE	TD	Thu, Dec 18, 1997	9.48	9.50	9.42	9.44
329	NYSE	TD	Wed, Dec 17, 1997	9.50	9.50	9.44	9.48
328	NYSE	TD	Tue, Dec 16, 1997	9.53	9.63	9.48	9.48
327	NYSE	TD	Mon, Dec 15, 1997	9.53	9.59	9.45	9.53
326	NYSE	TD	Fri, Dec 12, 1997	9.38	9.55	9.31	9.52
325	NYSE	TD	Thu, Dec 11, 1997	9.52	9.52	9.25	9.34
324	NYSE	TD	Wed, Dec 10, 1997	9.59	9.66	9.48	9.53
323	NYSE	TD	Tue, Dec 9, 1997	9.47	9.69	9.47	9.66
322	NYSE	TD	Mon, Dec 8, 1997	9.39	9.53	9.39	9.50
321	NYSE	TD	Fri, Dec 5, 1997	9.25	9.34	9.19	9.34
320	NYSE	TD	Thu, Dec 4, 1997	9.31	9.34	9.25	9.25
319	NYSE	TD	Wed, Dec 3, 1997	9.41	9.41	9.31	9.33
318	NYSE	TD	Tue, Dec 2, 1997	9.28	9.48	9.28	9.41
317	NYSE	TD	Mon, Dec 1, 1997	9.00	9.34	8.94	9.28
316	NYSE	TD	Fri, Nov 28, 1997	8.91	8.91	8.81	8.89
315	NYSE	TD	Wed, Nov 26, 1997	9.30	9.33	8.94	8.97
314	NYSE	TD	Tue, Nov 25, 1997	9.52	9.52	9.33	9.33
313	NYSE	TD	Mon, Nov 24, 1997	9.52	9.55	9.50	9.52
312	NYSE	TD	Fri, Nov 21, 1997	9.38	9.58	9.38	9.58
311	NYSE	TD	Thu, Nov 20, 1997	9.27	9.31	9.27	9.31
310	NYSE	TD	Wed, Nov 19, 1997	9.34	9.34	9.25	9.25
309	NYSE	TD	Tue, Nov 18, 1997	9.44	9.44	9.34	9.34
308	NYSE	TD	Mon, Nov 17, 1997	9.16	9.45	9.16	9.41
307	NYSE	TD	Fri, Nov 14, 1997	9.05	9.13	9.00	9.13
306	NYSE	TD	Thu, Nov 13, 1997	9.09	9.09	8.89	9.03
305	NYSE	TD	Wed, Nov 12, 1997	9.23	9.23	9.09	9.09
304	NYSE	TD	Tue, Nov 11, 1997	9.44	9.44	9.27	9.30
303	NYSE	TD	Mon, Nov 10, 1997	9.53	9.56	9.39	9.39
302	NYSE	TD	Fri, Nov 7, 1997	9.50	9.58	9.47	9.50
301	NYSE	TD	Thu, Nov 6, 1997	9.61	9.81	9.61	9.70
300	NYSE	TD	Wed, Nov 5, 1997	9.56	9.75	9.55	9.66
299	NYSE	TD	Tue, Nov 4, 1997	9.44	9.55	9.39	9.55
298	NYSE	TD	Mon, Nov 3, 1997	9.41	9.48	9.36	9.45
297	NYSE	TD	Fri, Oct 31, 1997	9.06	9.14	9.03	9.13
296	NYSE	TD	Thu, Oct 30, 1997	8.98	9.03	8.81	8.98
295	NYSE	TD	Wed, Oct 29, 1997	8.73	9.13	8.73	9.02
294	NYSE	TD	Tue, Oct 28, 1997	8.13	8.75	8.13	8.75
293	NYSE	TD	Mon, Oct 27, 1997	9.05	9.08	8.59	8.59
292	NYSE	TD	Fri, Oct 24, 1997	9.28	9.30	9.09	9.09
291	NYSE	TD	Thu, Oct 23, 1997	9.02	9.25	9.02	9.14
290	NYSE	TD	Wed, Oct 22, 1997	9.06	9.17	8.91	9.16
289	NYSE	TD	Tue, Oct 21, 1997	8.83	9.06	8.83	9.06
288	NYSE	TD	Mon, Oct 20, 1997	8.56	8.77	8.55	8.77
287	NYSE	TD	Fri, Oct 17, 1997	8.56	8.56	8.44	8.52
286	NYSE	TD	Thu, Oct 16, 1997	8.75	8.86	8.66	8.66
285	NYSE	TD	Wed, Oct 15, 1997	8.88	8.88	8.75	8.75
284	NYSE	TD	Tue, Oct 14, 1997	8.95	8.95	8.86	8.88
283	NYSE	TD	Mon, Oct 13, 1997	8.84	8.98	8.84	8.98
282	NYSE	TD	Fri, Oct 10, 1997	9.00	9.00	8.78	8.88
281	NYSE	TD	Thu, Oct 9, 1997	9.25	9.25	9.08	9.11
280	NYSE	TD	Wed, Oct 8, 1997	9.38	9.38	9.17	9.33
279	NYSE	TD	Tue, Oct 7, 1997	9.34	9.45	9.34	9.39
278	NYSE	TD	Mon, Oct 6, 1997	8.97	9.34	8.97	9.31
277	NYSE	TD	Fri, Oct 3, 1997	8.88	9.00	8.75	8.88
276	NYSE	TD	Thu, Oct 2, 1997	8.53	8.69	8.53	8.61
275	NYSE	TD	Wed, Oct 1, 1997	8.55	8.55	8.44	8.52
274	NYSE	TD	Tue, Sep 30, 1997	8.55	8.56	8.53	8.53
273	NYSE	TD	Mon, Sep 29, 1997	8.50	8.58	8.50	8.56
272	NYSE	TD	Fri, Sep 26, 1997	8.50	8.50	8.44	8.48
271	NYSE	TD	Thu, Sep 25, 1997	8.56	8.59	8.55	8.55
270	NYSE	TD	Wed, Sep 24, 1997	8.50	8.59	8.50	8.59
269	NYSE	TD	Tue, Sep 23, 1997	8.53	8.53	8.47	8.47
268	NYSE	TD	Mon, Sep 22, 1997	8.41	8.53	8.41	8.53
267	NYSE	TD	Fri, Sep 19, 1997	8.39	8.41	8.36	8.41
266	NYSE	TD	Thu, Sep 18, 1997	8.41	8.45	8.36	8.36
265	NYSE	TD	Wed, Sep 17, 1997	8.39	8.45	8.38	8.38
264	NYSE	TD	Tue, Sep 16, 1997	8.13	8.44	8.13	8.38
263	NYSE	TD	Mon, Sep 15, 1997	8.06	8.13	8.06	8.13
262	NYSE	TD	Fri, Sep 12, 1997	7.95	8.06	7.95	8.03
261	NYSE	TD	Thu, Sep 11, 1997	7.94	7.94	7.81	7.92
260	NYSE	TD	Wed, Sep 10, 1997	7.78	7.95	7.78	7.94
259	NYSE	TD	Tue, Sep 9, 1997	7.78	7.84	7.73	7.83
258	NYSE	TD	Mon, Sep 8, 1997	7.70	7.81	7.67	7.78
257	NYSE	TD	Fri, Sep 5, 1997	7.83	7.83	7.59	7.67
256	NYSE	TD	Thu, Sep 4, 1997	7.73	7.83	7.73	7.78
255	NYSE	TD	Wed, Sep 3, 1997	7.69	7.75	7.69	7.70
254	NYSE	TD	Tue, Sep 2, 1997	7.59	7.69	7.59	7.66
253	NYSE	TD	Fri, Aug 29, 1997	7.56	7.59	7.55	7.56
252	NYSE	TD	Thu, Aug 28, 1997	7.56	7.66	7.50	7.56
251	NYSE	TD	Wed, Aug 27, 1997	7.56	7.59	7.50	7.59
250	NYSE	TD	Tue, Aug 26, 1997	7.55	7.70	7.55	7.58
249	NYSE	TD	Mon, Aug 25, 1997	7.47	7.56	7.45	7.55
248	NYSE	TD	Fri, Aug 22, 1997	7.28	7.41	7.22	7.41
247	NYSE	TD	Thu, Aug 21, 1997	7.50	7.50	7.38	7.38
246	NYSE	TD	Wed, Aug 20, 1997	7.44	7.53	7.44	7.52
245	NYSE	TD	Tue, Aug 19, 1997	7.41	7.47	7.31	7.44
244	NYSE	TD	Mon, Aug 18, 1997	7.38	7.38	7.13	7.34
243	NYSE	TD	Fri, Aug 15, 1997	7.45	7.45	7.34	7.38
242	NYSE	TD	Thu, Aug 14, 1997	7.50	7.55	7.47	7.48
241	NYSE	TD	Wed, Aug 13, 1997	7.63	7.63	7.41	7.44
240	NYSE	TD	Tue, Aug 12, 1997	7.69	7.69	7.50	7.56
239	NYSE	TD	Mon, Aug 11, 1997	7.77	7.77	7.58	7.66
238	NYSE	TD	Fri, Aug 8, 1997	7.89	7.89	7.72	7.72
237	NYSE	TD	Thu, Aug 7, 1997	8.09	8.13	7.94	7.94
236	NYSE	TD	Wed, Aug 6, 1997	7.94	8.06	7.94	8.03
235	NYSE	TD	Tue, Aug 5, 1997	8.02	8.02	7.95	7.95
234	NYSE	TD	Mon, Aug 4, 1997	7.94	8.03	7.94	8.03
233	NYSE	TD	Fri, Aug 1, 1997	8.06	8.06	7.89	7.89
232	NYSE	TD	Thu, Jul 31, 1997	7.98	8.09	7.97	8.08
231	NYSE	TD	Wed, Jul 30, 1997	7.81	7.94	7.77	7.94
230	NYSE	TD	Tue, Jul 29, 1997	7.89	7.92	7.80	7.80
229	NYSE	TD	Mon, Jul 28, 1997	8.00	8.00	7.88	7.89
228	NYSE	TD	Fri, Jul 25, 1997	8.03	8.03	7.94	7.94
227	NYSE	TD	Thu, Jul 24, 1997	8.14	8.14	8.00	8.00
226	NYSE	TD	Wed, Jul 23, 1997	8.13	8.14	8.06	8.08
225	NYSE	TD	Tue, Jul 22, 1997	7.92	8.06	7.88	8.06
224	NYSE	TD	Mon, Jul 21, 1997	8.00	8.00	7.84	7.88
223	NYSE	TD	Fri, Jul 18, 1997	8.06	8.06	7.91	8.02
222	NYSE	TD	Thu, Jul 17, 1997	7.97	8.05	7.97	8.02
221	NYSE	TD	Wed, Jul 16, 1997	7.72	7.94	7.72	7.92
220	NYSE	TD	Tue, Jul 15, 1997	7.75	7.75	7.63	7.69
219	NYSE	TD	Mon, Jul 14, 1997	7.72	7.75	7.70	7.73
218	NYSE	TD	Fri, Jul 11, 1997	7.69	7.72	7.69	7.72
217	NYSE	TD	Thu, Jul 10, 1997	7.63	7.67	7.63	7.66
216	NYSE	TD	Wed, Jul 9, 1997	7.72	7.73	7.63	7.66
215	NYSE	TD	Tue, Jul 8, 1997	7.56	7.66	7.52	7.66
214	NYSE	TD	Mon, Jul 7, 1997	7.66	7.70	7.52	7.52
213	NYSE	TD	Thu, Jul 3, 1997	7.64	7.75	7.64	7.72
212	NYSE	TD	Wed, Jul 2, 1997	7.50	7.59	7.48	7.58
211	NYSE	TD	Tue, Jul 1, 1997	7.34	7.47	7.34	7.47
210	NYSE	TD	Mon, Jun 30, 1997	7.63	7.63	7.41	7.41
209	NYSE	TD	Fri, Jun 27, 1997	7.66	7.66	7.53	7.53
208	NYSE	TD	Thu, Jun 26, 1997	7.72	7.75	7.67	7.69
207	NYSE	TD	Wed, Jun 25, 1997	7.78	7.86	7.73	7.73
206	NYSE	TD	Tue, Jun 24, 1997	7.61	7.75	7.59	7.75
205	NYSE	TD	Mon, Jun 23, 1997	7.63	7.69	7.59	7.59
204	NYSE	TD	Fri, Jun 20, 1997	7.63	7.66	7.59	7.66
203	NYSE	TD	Thu, Jun 19, 1997	7.63	7.72	7.59	7.69
202	NYSE	TD	Wed, Jun 18, 1997	7.63	7.63	7.59	7.59
201	NYSE	TD	Tue, Jun 17, 1997	7.63	7.69	7.56	7.66
200	NYSE	TD	Mon, Jun 16, 1997	7.69	7.72	7.69	7.72
199	NYSE	TD	Fri, Jun 13, 1997	7.75	7.88	7.69	7.69
198	NYSE	TD	Thu, Jun 12, 1997	7.47	7.69	7.47	7.69
197	NYSE	TD	Wed, Jun 11, 1997	7.53	7.53	7.44	7.44
196	NYSE	TD	Tue, Jun 10, 1997	7.56	7.59	7.50	7.50
195	NYSE	TD	Mon, Jun 9, 1997	7.63	7.63	7.53	7.56
194	NYSE	TD	Fri, Jun 6, 1997	7.66	7.69	7.59	7.69
193	NYSE	TD	Thu, Jun 5, 1997	7.69	7.78	7.69	7.69
192	NYSE	TD	Wed, Jun 4, 1997	7.69	7.75	7.69	7.72
191	NYSE	TD	Tue, Jun 3, 1997	7.63	7.72	7.63	7.69
190	NYSE	TD	Mon, Jun 2, 1997	7.56	7.63	7.56	7.63
189	NYSE	TD	Fri, May 30, 1997	7.38	7.59	7.34	7.56
188	NYSE	TD	Thu, May 29, 1997	7.63	7.63	7.47	7.50
187	NYSE	TD	Wed, May 28, 1997	7.66	7.66	7.53	7.59
186	NYSE	TD	Tue, May 27, 1997	7.72	7.75	7.63	7.66
185	NYSE	TD	Fri, May 23, 1997	7.50	7.66	7.50	7.66
184	NYSE	TD	Thu, May 22, 1997	7.50	7.53	7.47	7.53
183	NYSE	TD	Wed, May 21, 1997	7.50	7.56	7.47	7.50
182	NYSE	TD	Tue, May 20, 1997	7.44	7.47	7.31	7.47
181	NYSE	TD	Mon, May 19, 1997	7.41	7.50	7.41	7.50
180	NYSE	TD	Fri, May 16, 1997	7.50	7.50	7.41	7.41
179	NYSE	TD	Thu, May 15, 1997	7.31	7.50	7.31	7.50
178	NYSE	TD	Wed, May 14, 1997	7.41	7.44	7.34	7.34
177	NYSE	TD	Tue, May 13, 1997	7.38	7.41	7.34	7.34
176	NYSE	TD	Mon, May 12, 1997	7.41	7.44	7.34	7.41
175	NYSE	TD	Fri, May 9, 1997	7.38	7.47	7.34	7.41
174	NYSE	TD	Thu, May 8, 1997	7.19	7.44	7.19	7.34
173	NYSE	TD	Wed, May 7, 1997	7.25	7.28	7.19	7.22
172	NYSE	TD	Tue, May 6, 1997	7.28	7.31	7.25	7.25
171	NYSE	TD	Mon, May 5, 1997	7.38	7.44	7.28	7.38
170	NYSE	TD	Fri, May 2, 1997	7.22	7.44	7.22	7.44
169	NYSE	TD	Thu, May 1, 1997	7.03	7.22	7.03	7.22
168	NYSE	TD	Wed, Apr 30, 1997	7.03	7.09	7.00	7.06
167	NYSE	TD	Tue, Apr 29, 1997	7.00	7.09	7.00	7.06
166	NYSE	TD	Mon, Apr 28, 1997	6.97	6.97	6.88	6.88
165	NYSE	TD	Fri, Apr 25, 1997	6.97	6.97	6.91	6.94
164	NYSE	TD	Thu, Apr 24, 1997	7.06	7.09	6.94	7.00
163	NYSE	TD	Wed, Apr 23, 1997	7.00	7.09	6.97	7.03
162	NYSE	TD	Tue, Apr 22, 1997	6.78	7.03	6.75	7.03
161	NYSE	TD	Mon, Apr 21, 1997	6.78	6.81	6.75	6.78
160	NYSE	TD	Fri, Apr 18, 1997	6.72	6.75	6.72	6.72
159	NYSE	TD	Thu, Apr 17, 1997	6.72	6.78	6.72	6.72
158	NYSE	TD	Wed, Apr 16, 1997	6.63	6.78	6.59	6.78
157	NYSE	TD	Tue, Apr 15, 1997	6.47	6.63	6.47	6.59
156	NYSE	TD	Mon, Apr 14, 1997	6.34	6.38	6.28	6.34
155	NYSE	TD	Fri, Apr 11, 1997	6.47	6.47	6.31	6.31
154	NYSE	TD	Thu, Apr 10, 1997	6.50	6.56	6.50	6.53
153	NYSE	TD	Wed, Apr 9, 1997	6.59	6.59	6.56	6.56
152	NYSE	TD	Tue, Apr 8, 1997	6.53	6.56	6.50	6.56
151	NYSE	TD	Mon, Apr 7, 1997	6.41	6.59	6.41	6.53
150	NYSE	TD	Fri, Apr 4, 1997	6.28	6.38	6.28	6.38
149	NYSE	TD	Thu, Apr 3, 1997	6.28	6.38	6.25	6.25
148	NYSE	TD	Wed, Apr 2, 1997	6.31	6.34	6.16	6.28
147	NYSE	TD	Tue, Apr 1, 1997	6.25	6.44	6.25	6.34
146	NYSE	TD	Mon, Mar 31, 1997	6.50	6.50	6.28	6.28
145	NYSE	TD	Thu, Mar 27, 1997	6.81	6.81	6.50	6.50
144	NYSE	TD	Wed, Mar 26, 1997	6.94	6.94	6.84	6.84
143	NYSE	TD	Tue, Mar 25, 1997	7.00	7.09	6.91	6.91
142	NYSE	TD	Mon, Mar 24, 1997	6.81	7.03	6.81	6.97
141	NYSE	TD	Fri, Mar 21, 1997	6.81	6.81	6.75	6.81
140	NYSE	TD	Thu, Mar 20, 1997	6.88	6.88	6.78	6.81
139	NYSE	TD	Wed, Mar 19, 1997	6.84	6.88	6.84	6.84
138	NYSE	TD	Tue, Mar 18, 1997	6.88	6.94	6.84	6.91
137	NYSE	TD	Mon, Mar 17, 1997	6.94	6.97	6.91	6.94
136	NYSE	TD	Fri, Mar 14, 1997	7.00	7.06	6.97	7.00
135	NYSE	TD	Thu, Mar 13, 1997	7.06	7.06	6.97	7.00
134	NYSE	TD	Wed, Mar 12, 1997	7.16	7.16	7.09	7.13
133	NYSE	TD	Tue, Mar 11, 1997	7.41	7.50	7.22	7.22
132	NYSE	TD	Mon, Mar 10, 1997	7.19	7.38	7.16	7.38
131	NYSE	TD	Fri, Mar 7, 1997	7.13	7.22	7.13	7.19
130	NYSE	TD	Thu, Mar 6, 1997	7.16	7.25	7.13	7.13
129	NYSE	TD	Wed, Mar 5, 1997	7.06	7.13	7.06	7.09
128	NYSE	TD	Tue, Mar 4, 1997	6.97	7.03	6.97	7.00
127	NYSE	TD	Mon, Mar 3, 1997	7.00	7.00	6.91	6.94
126	NYSE	TD	Fri, Feb 28, 1997	7.09	7.09	7.00	7.03
125	NYSE	TD	Thu, Feb 27, 1997	7.19	7.19	6.94	7.13
124	NYSE	TD	Wed, Feb 26, 1997	7.31	7.31	7.16	7.22
123	NYSE	TD	Tue, Feb 25, 1997	7.09	7.28	7.09	7.28
122	NYSE	TD	Mon, Feb 24, 1997	7.00	7.06	6.88	7.06
121	NYSE	TD	Fri, Feb 21, 1997	7.06	7.06	6.97	7.00
120	NYSE	TD	Thu, Feb 20, 1997	7.28	7.31	7.00	7.03
119	NYSE	TD	Wed, Feb 19, 1997	7.38	7.38	7.31	7.31
118	NYSE	TD	Tue, Feb 18, 1997	7.25	7.34	7.25	7.34
117	NYSE	TD	Fri, Feb 14, 1997	7.41	7.41	7.31	7.31
116	NYSE	TD	Thu, Feb 13, 1997	7.25	7.41	7.25	7.38
115	NYSE	TD	Wed, Feb 12, 1997	7.31	7.31	7.25	7.28
114	NYSE	TD	Tue, Feb 11, 1997	7.25	7.44	7.25	7.28
113	NYSE	TD	Mon, Feb 10, 1997	7.19	7.22	7.19	7.22
112	NYSE	TD	Fri, Feb 7, 1997	7.09	7.16	7.03	7.16
111	NYSE	TD	Thu, Feb 6, 1997	7.13	7.13	7.03	7.06
110	NYSE	TD	Wed, Feb 5, 1997	7.16	7.25	7.09	7.09
109	NYSE	TD	Tue, Feb 4, 1997	7.03	7.16	7.03	7.16
108	NYSE	TD	Mon, Feb 3, 1997	6.91	7.03	6.91	7.00
107	NYSE	TD	Fri, Jan 31, 1997	6.91	6.94	6.88	6.88
106	NYSE	TD	Thu, Jan 30, 1997	6.91	6.91	6.84	6.91
105	NYSE	TD	Wed, Jan 29, 1997	6.88	6.91	6.84	6.91
104	NYSE	TD	Tue, Jan 28, 1997	6.84	6.94	6.84	6.88
103	NYSE	TD	Mon, Jan 27, 1997	6.81	6.84	6.81	6.81
102	NYSE	TD	Fri, Jan 24, 1997	6.81	6.84	6.78	6.84
101	NYSE	TD	Thu, Jan 23, 1997	6.84	6.94	6.84	6.84
100	NYSE	TD	Wed, Jan 22, 1997	6.81	6.84	6.81	6.84
99	NYSE	TD	Tue, Jan 21, 1997	6.84	6.84	6.81	6.81
98	NYSE	TD	Mon, Jan 20, 1997	6.81	6.84	6.81	6.84
97	NYSE	TD	Fri, Jan 17, 1997	6.84	6.91	6.84	6.84
96	NYSE	TD	Thu, Jan 16, 1997	6.72	6.81	6.72	6.81
95	NYSE	TD	Wed, Jan 15, 1997	6.50	6.69	6.50	6.69
94	NYSE	TD	Tue, Jan 14, 1997	6.50	6.53	6.50	6.53
93	NYSE	TD	Mon, Jan 13, 1997	6.44	6.50	6.44	6.50
92	NYSE	TD	Fri, Jan 10, 1997	6.44	6.47	6.41	6.41
91	NYSE	TD	Thu, Jan 9, 1997	6.47	6.50	6.47	6.50
90	NYSE	TD	Wed, Jan 8, 1997	6.44	6.47	6.41	6.44
89	NYSE	TD	Tue, Jan 7, 1997	6.41	6.44	6.34	6.44
88	NYSE	TD	Mon, Jan 6, 1997	6.34	6.44	6.34	6.41
87	NYSE	TD	Fri, Jan 3, 1997	6.31	6.41	6.31	6.34
86	NYSE	TD	Thu, Jan 2, 1997	6.38	6.41	6.19	6.31
85	NYSE	TD	Tue, Dec 31, 1996	6.50	6.53	6.38	6.38
84	NYSE	TD	Mon, Dec 30, 1996	6.56	6.63	6.50	6.53
83	NYSE	TD	Fri, Dec 27, 1996	6.38	6.44	6.38	6.41
82	NYSE	TD	Thu, Dec 26, 1996	6.34	6.38	6.34	6.34
81	NYSE	TD	Tue, Dec 24, 1996	6.34	6.38	6.31	6.34
80	NYSE	TD	Mon, Dec 23, 1996	6.31	6.38	6.28	6.31
79	NYSE	TD	Fri, Dec 20, 1996	6.44	6.44	6.28	6.34
78	NYSE	TD	Thu, Dec 19, 1996	6.13	6.41	6.13	6.41
77	NYSE	TD	Wed, Dec 18, 1996	6.13	6.19	6.09	6.13
76	NYSE	TD	Tue, Dec 17, 1996	6.06	6.19	6.03	6.16
75	NYSE	TD	Mon, Dec 16, 1996	6.13	6.13	6.06	6.09
74	NYSE	TD	Fri, Dec 13, 1996	6.03	6.16	6.03	6.16
73	NYSE	TD	Thu, Dec 12, 1996	6.19	6.19	6.03	6.03
72	NYSE	TD	Wed, Dec 11, 1996	6.09	6.28	6.09	6.16
71	NYSE	TD	Tue, Dec 10, 1996	6.41	6.47	6.38	6.41
70	NYSE	TD	Mon, Dec 9, 1996	6.22	6.38	6.22	6.34
69	NYSE	TD	Fri, Dec 6, 1996	5.84	6.13	5.78	6.09
68	NYSE	TD	Thu, Dec 5, 1996	6.34	6.34	6.00	6.09
67	NYSE	TD	Wed, Dec 4, 1996	6.47	6.47	6.31	6.34
66	NYSE	TD	Tue, Dec 3, 1996	6.53	6.56	6.47	6.50
65	NYSE	TD	Mon, Dec 2, 1996	6.69	6.69	6.44	6.47
64	NYSE	TD	Fri, Nov 29, 1996	6.84	6.84	6.66	6.66
63	NYSE	TD	Wed, Nov 27, 1996	6.72	6.84	6.69	6.84
62	NYSE	TD	Tue, Nov 26, 1996	6.75	6.88	6.69	6.72
61	NYSE	TD	Mon, Nov 25, 1996	6.38	6.72	6.38	6.69
60	NYSE	TD	Fri, Nov 22, 1996	6.41	6.50	6.38	6.41
59	NYSE	TD	Thu, Nov 21, 1996	6.59	6.59	6.38	6.44
58	NYSE	TD	Wed, Nov 20, 1996	6.56	6.66	6.56	6.63
57	NYSE	TD	Tue, Nov 19, 1996	6.44	6.56	6.44	6.56
56	NYSE	TD	Mon, Nov 18, 1996	6.50	6.50	6.44	6.44
55	NYSE	TD	Fri, Nov 15, 1996	6.38	6.56	6.31	6.50
54	NYSE	TD	Thu, Nov 14, 1996	6.16	6.41	6.06	6.34
53	NYSE	TD	Wed, Nov 13, 1996	6.28	6.28	6.00	6.13
52	NYSE	TD	Tue, Nov 12, 1996	6.50	6.50	6.25	6.28
51	NYSE	TD	Mon, Nov 11, 1996	6.47	6.50	6.41	6.50
50	NYSE	TD	Fri, Nov 8, 1996	6.53	6.53	6.41	6.47
49	NYSE	TD	Thu, Nov 7, 1996	6.66	6.66	6.47	6.50
48	NYSE	TD	Wed, Nov 6, 1996	6.47	6.75	6.47	6.66
47	NYSE	TD	Tue, Nov 5, 1996	6.38	6.56	6.31	6.47
46	NYSE	TD	Mon, Nov 4, 1996	6.03	6.22	6.03	6.22
45	NYSE	TD	Fri, Nov 1, 1996	5.84	6.03	5.84	6.00
44	NYSE	TD	Thu, Oct 31, 1996	5.78	5.84	5.78	5.84
43	NYSE	TD	Wed, Oct 30, 1996	5.78	5.81	5.75	5.78
42	NYSE	TD	Tue, Oct 29, 1996	5.78	5.81	5.75	5.78
41	NYSE	TD	Mon, Oct 28, 1996	5.78	5.84	5.75	5.75
40	NYSE	TD	Fri, Oct 25, 1996	5.78	5.81	5.75	5.78
39	NYSE	TD	Thu, Oct 24, 1996	5.78	5.81	5.75	5.75
38	NYSE	TD	Wed, Oct 23, 1996	5.78	5.78	5.69	5.78
37	NYSE	TD	Tue, Oct 22, 1996	5.72	5.84	5.69	5.75
36	NYSE	TD	Mon, Oct 21, 1996	5.63	5.72	5.63	5.72
35	NYSE	TD	Fri, Oct 18, 1996	5.56	5.69	5.53	5.66
34	NYSE	TD	Thu, Oct 17, 1996	5.53	5.56	5.50	5.56
33	NYSE	TD	Wed, Oct 16, 1996	5.53	5.56	5.47	5.53
32	NYSE	TD	Tue, Oct 15, 1996	5.75	5.75	5.53	5.56
31	NYSE	TD	Mon, Oct 14, 1996	5.63	5.69	5.63	5.69
30	NYSE	TD	Fri, Oct 11, 1996	5.56	5.63	5.56	5.63
29	NYSE	TD	Thu, Oct 10, 1996	5.47	5.56	5.47	5.53
28	NYSE	TD	Wed, Oct 9, 1996	5.53	5.53	5.50	5.50
27	NYSE	TD	Tue, Oct 8, 1996	5.50	5.56	5.50	5.53
26	NYSE	TD	Mon, Oct 7, 1996	5.50	5.56	5.50	5.50
25	NYSE	TD	Fri, Oct 4, 1996	5.34	5.44	5.34	5.44
24	NYSE	TD	Thu, Oct 3, 1996	5.28	5.31	5.25	5.31
23	NYSE	TD	Wed, Oct 2, 1996	5.16	5.28	5.16	5.28
22	NYSE	TD	Tue, Oct 1, 1996	5.09	5.09	5.06	5.09
21	NYSE	TD	Mon, Sep 30, 1996	5.06	5.09	5.06	5.09
20	NYSE	TD	Fri, Sep 27, 1996	5.13	5.13	4.94	5.06
19	NYSE	TD	Thu, Sep 26, 1996	5.31	5.34	5.09	5.09
18	NYSE	TD	Wed, Sep 25, 1996	5.34	5.34	5.34	5.34
17	NYSE	TD	Tue, Sep 24, 1996	5.28	5.38	5.28	5.34
16	NYSE	TD	Mon, Sep 23, 1996	5.28	5.28	5.28	5.28
15	NYSE	TD	Fri, Sep 20, 1996	5.22	5.28	5.19	5.28
14	NYSE	TD	Thu, Sep 19, 1996	5.13	5.16	5.09	5.16
13	NYSE	TD	Wed, Sep 18, 1996	5.03	5.09	5.03	5.09
12	NYSE	TD	Tue, Sep 17, 1996	5.06	5.06	5.00	5.03
11	NYSE	TD	Mon, Sep 16, 1996	5.03	5.06	5.03	5.03
10	NYSE	TD	Fri, Sep 13, 1996	4.94	5.03	4.94	5.03
9	NYSE	TD	Thu, Sep 12, 1996	4.88	4.94	4.88	4.94
8	NYSE	TD	Wed, Sep 11, 1996	4.78	4.84	4.78	4.84
7	NYSE	TD	Tue, Sep 10, 1996	4.78	4.78	4.78	4.78
6	NYSE	TD	Mon, Sep 9, 1996	4.78	4.78	4.78	4.78
5	NYSE	TD	Fri, Sep 6, 1996	4.75	4.78	4.75	4.75
4	NYSE	TD	Thu, Sep 5, 1996	4.78	4.78	4.72	4.72
3	NYSE	TD	Wed, Sep 4, 1996	4.78	4.78	4.78	4.78
2	NYSE	TD	Tue, Sep 3, 1996	4.75	4.75	4.72	4.75
1	NYSE	TD	Fri, Aug 30, 1996	4.84	4.84	4.81	4.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Toronto Dominion Bank (The) Common Stock NYSE:TD 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