United States Steel Corp NYSE:X Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	X	Mon, Mar 4, 2024	47.39	48.00	47.27	47.78
7999	NYSE	X	Fri, Mar 1, 2024	47.44	47.62	47.30	47.40
7998	NYSE	X	Thu, Feb 29, 2024	47.44	47.63	47.26	47.34
7997	NYSE	X	Wed, Feb 28, 2024	47.24	47.66	47.02	47.51
7996	NYSE	X	Tue, Feb 27, 2024	47.64	47.69	47.35	47.38
7995	NYSE	X	Mon, Feb 26, 2024	47.00	47.94	46.97	47.65
7994	NYSE	X	Fri, Feb 23, 2024	46.59	47.40	46.39	47.26
7993	NYSE	X	Thu, Feb 22, 2024	46.25	46.62	45.60	46.52
7992	NYSE	X	Wed, Feb 21, 2024	45.74	46.23	45.74	46.17
7991	NYSE	X	Tue, Feb 20, 2024	45.65	46.10	45.64	45.78
7990	NYSE	X	Fri, Feb 16, 2024	45.63	46.02	45.58	46.00
7989	NYSE	X	Thu, Feb 15, 2024	45.30	45.87	45.30	45.78
7988	NYSE	X	Wed, Feb 14, 2024	45.60	45.87	45.56	45.64
7987	NYSE	X	Tue, Feb 13, 2024	45.48	45.78	45.36	45.60
7986	NYSE	X	Mon, Feb 12, 2024	46.12	46.40	45.71	45.71
7985	NYSE	X	Fri, Feb 9, 2024	46.13	46.52	46.03	46.29
7984	NYSE	X	Thu, Feb 8, 2024	46.07	46.39	45.91	46.31
7983	NYSE	X	Wed, Feb 7, 2024	45.49	46.46	45.41	46.07
7982	NYSE	X	Tue, Feb 6, 2024	45.28	45.93	45.25	45.59
7981	NYSE	X	Mon, Feb 5, 2024	45.64	45.90	45.39	45.50
7980	NYSE	X	Fri, Feb 2, 2024	47.00	47.07	45.85	45.85
7979	NYSE	X	Thu, Feb 1, 2024	47.09	47.21	45.99	46.63
7978	NYSE	X	Wed, Jan 31, 2024	48.20	48.40	46.65	47.02
7977	NYSE	X	Tue, Jan 30, 2024	48.22	48.34	48.05	48.17
7976	NYSE	X	Mon, Jan 29, 2024	48.41	48.41	48.22	48.25
7975	NYSE	X	Fri, Jan 26, 2024	48.36	48.61	48.20	48.31
7974	NYSE	X	Thu, Jan 25, 2024	48.46	48.46	48.21	48.38
7973	NYSE	X	Wed, Jan 24, 2024	48.69	48.85	48.28	48.37
7972	NYSE	X	Tue, Jan 23, 2024	47.92	48.48	47.64	48.21
7971	NYSE	X	Mon, Jan 22, 2024	47.71	47.96	47.71	47.91
7970	NYSE	X	Fri, Jan 19, 2024	47.23	47.90	47.23	47.83
7969	NYSE	X	Thu, Jan 18, 2024	47.40	47.45	47.04	47.45
7968	NYSE	X	Wed, Jan 17, 2024	47.01	47.28	46.97	47.22
7967	NYSE	X	Tue, Jan 16, 2024	47.42	47.57	47.05	47.23
7966	NYSE	X	Fri, Jan 12, 2024	47.88	48.00	47.35	47.40
7965	NYSE	X	Thu, Jan 11, 2024	48.15	48.36	46.48	47.73
7964	NYSE	X	Wed, Jan 10, 2024	48.30	48.52	48.15	48.28
7963	NYSE	X	Tue, Jan 9, 2024	48.39	48.70	48.29	48.40
7962	NYSE	X	Mon, Jan 8, 2024	48.20	48.67	48.15	48.49
7961	NYSE	X	Fri, Jan 5, 2024	47.95	48.40	47.85	48.35
7960	NYSE	X	Thu, Jan 4, 2024	48.06	48.27	47.82	47.90
7959	NYSE	X	Wed, Jan 3, 2024	47.70	48.50	47.64	47.85
7958	NYSE	X	Tue, Jan 2, 2024	48.50	48.60	47.91	47.96
7957	NYSE	X	Fri, Dec 29, 2023	48.66	48.95	48.64	48.65
7956	NYSE	X	Thu, Dec 28, 2023	48.61	48.84	48.56	48.66
7955	NYSE	X	Wed, Dec 27, 2023	48.30	48.73	48.29	48.61
7954	NYSE	X	Tue, Dec 26, 2023	47.83	48.43	47.82	48.35
7953	NYSE	X	Fri, Dec 22, 2023	47.95	48.09	47.81	47.97
7952	NYSE	X	Thu, Dec 21, 2023	48.00	48.46	47.50	48.16
7951	NYSE	X	Wed, Dec 20, 2023	48.07	48.23	47.58	47.82
7950	NYSE	X	Tue, Dec 19, 2023	49.20	49.46	48.10	48.38
7949	NYSE	X	Mon, Dec 18, 2023	49.77	50.20	49.24	49.59
7948	NYSE	X	Fri, Dec 15, 2023	39.19	39.72	38.91	39.33
7947	NYSE	X	Thu, Dec 14, 2023	38.90	39.06	38.52	38.86
7946	NYSE	X	Wed, Dec 13, 2023	36.47	38.63	36.34	38.59
7945	NYSE	X	Tue, Dec 12, 2023	36.13	36.58	35.91	36.39
7944	NYSE	X	Mon, Dec 11, 2023	35.82	36.30	35.68	36.14
7943	NYSE	X	Fri, Dec 8, 2023	35.88	36.38	35.77	35.90
7942	NYSE	X	Thu, Dec 7, 2023	35.90	36.13	35.74	35.93
7941	NYSE	X	Wed, Dec 6, 2023	36.15	36.33	35.58	35.81
7940	NYSE	X	Tue, Dec 5, 2023	36.45	36.57	36.07	36.21
7939	NYSE	X	Mon, Dec 4, 2023	36.03	36.64	36.02	36.53
7938	NYSE	X	Fri, Dec 1, 2023	36.06	36.43	35.84	36.24
7937	NYSE	X	Thu, Nov 30, 2023	35.55	35.91	35.48	35.90
7936	NYSE	X	Wed, Nov 29, 2023	35.42	35.68	35.38	35.58
7935	NYSE	X	Tue, Nov 28, 2023	34.81	35.59	34.65	35.42
7934	NYSE	X	Mon, Nov 27, 2023	34.92	35.02	34.79	34.82
7933	NYSE	X	Fri, Nov 24, 2023	34.63	35.03	34.53	34.85
7932	NYSE	X	Wed, Nov 22, 2023	34.26	34.75	34.13	34.70
7931	NYSE	X	Tue, Nov 21, 2023	34.07	34.43	33.98	34.32
7930	NYSE	X	Mon, Nov 20, 2023	34.20	34.61	34.10	34.11
7929	NYSE	X	Fri, Nov 17, 2023	34.39	34.58	34.03	34.18
7928	NYSE	X	Thu, Nov 16, 2023	34.39	34.64	34.30	34.43
7927	NYSE	X	Wed, Nov 15, 2023	34.42	34.67	34.21	34.36
7926	NYSE	X	Tue, Nov 14, 2023	34.32	34.45	34.11	34.40
7925	NYSE	X	Mon, Nov 13, 2023	34.25	34.27	33.93	34.08
7924	NYSE	X	Fri, Nov 10, 2023	34.05	34.43	33.98	34.35
7923	NYSE	X	Thu, Nov 9, 2023	34.25	34.29	33.95	33.98
7922	NYSE	X	Wed, Nov 8, 2023	34.15	35.76	33.96	34.14
7921	NYSE	X	Tue, Nov 7, 2023	34.23	34.44	33.92	34.18
7920	NYSE	X	Mon, Nov 6, 2023	34.30	34.55	34.21	34.51
7919	NYSE	X	Fri, Nov 3, 2023	34.13	34.49	34.12	34.24
7918	NYSE	X	Thu, Nov 2, 2023	34.22	34.36	33.95	34.19
7917	NYSE	X	Wed, Nov 1, 2023	33.86	34.29	33.52	34.25
7916	NYSE	X	Tue, Oct 31, 2023	33.85	34.37	33.69	33.89
7915	NYSE	X	Mon, Oct 30, 2023	33.68	33.90	33.23	33.87
7914	NYSE	X	Fri, Oct 27, 2023	33.00	33.74	32.60	33.59
7913	NYSE	X	Thu, Oct 26, 2023	32.47	32.99	32.45	32.57
7912	NYSE	X	Wed, Oct 25, 2023	32.32	32.63	32.10	32.40
7911	NYSE	X	Tue, Oct 24, 2023	31.90	32.73	31.87	32.48
7910	NYSE	X	Mon, Oct 23, 2023	31.48	31.92	31.32	31.66
7909	NYSE	X	Fri, Oct 20, 2023	31.65	32.06	31.55	31.84
7908	NYSE	X	Thu, Oct 19, 2023	32.45	32.69	31.96	32.02
7907	NYSE	X	Wed, Oct 18, 2023	33.00	33.12	32.35	32.46
7906	NYSE	X	Tue, Oct 17, 2023	32.91	33.40	32.78	33.20
7905	NYSE	X	Mon, Oct 16, 2023	33.48	33.53	32.84	33.00
7904	NYSE	X	Fri, Oct 13, 2023	33.52	33.62	33.15	33.25
7903	NYSE	X	Thu, Oct 12, 2023	33.43	33.65	33.10	33.57
7902	NYSE	X	Wed, Oct 11, 2023	33.11	33.63	33.00	33.53
7901	NYSE	X	Tue, Oct 10, 2023	33.20	33.47	33.05	33.08
7900	NYSE	X	Mon, Oct 9, 2023	33.07	33.39	32.76	33.01
7899	NYSE	X	Fri, Oct 6, 2023	32.97	33.35	32.75	33.07
7898	NYSE	X	Thu, Oct 5, 2023	32.49	33.08	32.46	33.00
7897	NYSE	X	Wed, Oct 4, 2023	32.66	32.94	32.30	32.61
7896	NYSE	X	Tue, Oct 3, 2023	32.47	32.92	32.29	32.89
7895	NYSE	X	Mon, Oct 2, 2023	32.89	33.19	32.43	32.77
7894	NYSE	X	Fri, Sep 29, 2023	32.50	32.68	32.37	32.48
7893	NYSE	X	Thu, Sep 28, 2023	32.12	32.48	32.01	32.25
7892	NYSE	X	Wed, Sep 27, 2023	31.90	32.24	31.69	32.10
7891	NYSE	X	Tue, Sep 26, 2023	31.97	32.17	31.46	31.57
7890	NYSE	X	Mon, Sep 25, 2023	31.81	32.15	31.71	32.05
7889	NYSE	X	Fri, Sep 22, 2023	31.59	32.06	31.51	32.00
7888	NYSE	X	Thu, Sep 21, 2023	31.38	31.59	31.14	31.23
7887	NYSE	X	Wed, Sep 20, 2023	31.50	32.01	31.41	31.42
7886	NYSE	X	Tue, Sep 19, 2023	31.08	31.85	30.91	31.66
7885	NYSE	X	Mon, Sep 18, 2023	30.50	30.75	30.42	30.53
7884	NYSE	X	Fri, Sep 15, 2023	30.61	30.96	30.48	30.68
7883	NYSE	X	Thu, Sep 14, 2023	30.58	30.91	30.41	30.84
7882	NYSE	X	Wed, Sep 13, 2023	30.38	30.38	30.02	30.28
7881	NYSE	X	Tue, Sep 12, 2023	30.54	30.88	30.23	30.25
7880	NYSE	X	Mon, Sep 11, 2023	30.95	31.11	30.51	30.57
7879	NYSE	X	Fri, Sep 8, 2023	30.75	31.20	30.69	30.76
7878	NYSE	X	Thu, Sep 7, 2023	30.65	30.99	30.37	30.82
7877	NYSE	X	Wed, Sep 6, 2023	31.13	31.26	30.75	31.02
7876	NYSE	X	Tue, Sep 5, 2023	31.11	31.32	30.87	31.18
7875	NYSE	X	Fri, Sep 1, 2023	31.38	31.39	30.98	31.04
7874	NYSE	X	Thu, Aug 31, 2023	30.82	31.10	30.60	31.09
7873	NYSE	X	Wed, Aug 30, 2023	30.85	30.93	30.46	30.73
7872	NYSE	X	Tue, Aug 29, 2023	30.39	30.88	30.08	30.87
7871	NYSE	X	Mon, Aug 28, 2023	30.41	30.61	29.84	29.92
7870	NYSE	X	Fri, Aug 25, 2023	30.56	30.82	30.03	30.29
7869	NYSE	X	Thu, Aug 24, 2023	30.82	31.10	30.27	30.45
7868	NYSE	X	Wed, Aug 23, 2023	32.09	32.24	31.00	31.32
7867	NYSE	X	Tue, Aug 22, 2023	32.24	32.38	31.76	32.02
7866	NYSE	X	Mon, Aug 21, 2023	31.19	32.47	30.97	31.93
7865	NYSE	X	Fri, Aug 18, 2023	30.50	31.65	30.41	30.99
7864	NYSE	X	Thu, Aug 17, 2023	30.80	31.37	30.63	30.71
7863	NYSE	X	Wed, Aug 16, 2023	30.00	32.14	29.97	30.65
7862	NYSE	X	Tue, Aug 15, 2023	30.75	31.04	29.82	30.23
7861	NYSE	X	Mon, Aug 14, 2023	28.35	32.52	28.05	31.08
7860	NYSE	X	Fri, Aug 11, 2023	22.33	22.73	22.26	22.72
7859	NYSE	X	Thu, Aug 10, 2023	23.81	23.84	22.44	22.50
7858	NYSE	X	Wed, Aug 9, 2023	24.04	24.15	23.53	23.61
7857	NYSE	X	Tue, Aug 8, 2023	23.78	23.96	23.26	23.90
7856	NYSE	X	Mon, Aug 7, 2023	24.19	24.65	23.96	24.33
7855	NYSE	X	Fri, Aug 4, 2023	24.26	24.68	23.95	24.11
7854	NYSE	X	Thu, Aug 3, 2023	24.36	24.87	23.75	24.21
7853	NYSE	X	Wed, Aug 2, 2023	25.39	25.60	24.38	24.49
7852	NYSE	X	Tue, Aug 1, 2023	25.34	25.81	25.13	25.73
7851	NYSE	X	Mon, Jul 31, 2023	24.98	25.83	24.90	25.50
7850	NYSE	X	Fri, Jul 28, 2023	24.26	25.07	23.88	24.67
7849	NYSE	X	Thu, Jul 27, 2023	25.84	25.94	25.00	25.03
7848	NYSE	X	Wed, Jul 26, 2023	25.21	25.70	24.82	25.68
7847	NYSE	X	Tue, Jul 25, 2023	24.99	25.72	24.84	25.50
7846	NYSE	X	Mon, Jul 24, 2023	24.37	25.05	24.24	24.71
7845	NYSE	X	Fri, Jul 21, 2023	24.66	24.74	24.04	24.22
7844	NYSE	X	Thu, Jul 20, 2023	24.86	24.86	24.32	24.67
7843	NYSE	X	Wed, Jul 19, 2023	24.94	24.94	24.47	24.64
7842	NYSE	X	Tue, Jul 18, 2023	24.72	25.14	24.56	25.00
7841	NYSE	X	Mon, Jul 17, 2023	24.26	24.83	24.26	24.61
7840	NYSE	X	Fri, Jul 14, 2023	24.98	25.03	24.27	24.51
7839	NYSE	X	Thu, Jul 13, 2023	25.38	25.46	24.92	25.02
7838	NYSE	X	Wed, Jul 12, 2023	24.90	25.55	24.87	25.07
7837	NYSE	X	Tue, Jul 11, 2023	24.46	24.72	24.20	24.63
7836	NYSE	X	Mon, Jul 10, 2023	23.83	24.38	23.78	24.24
7835	NYSE	X	Fri, Jul 7, 2023	23.18	24.23	23.14	24.09
7834	NYSE	X	Thu, Jul 6, 2023	23.51	23.70	22.73	23.17
7833	NYSE	X	Wed, Jul 5, 2023	24.61	24.67	23.96	23.96
7832	NYSE	X	Mon, Jul 3, 2023	25.17	25.47	25.10	25.20
7831	NYSE	X	Fri, Jun 30, 2023	25.17	25.19	24.63	25.01
7830	NYSE	X	Thu, Jun 29, 2023	24.50	25.07	24.45	24.99
7829	NYSE	X	Wed, Jun 28, 2023	24.40	24.48	23.98	24.45
7828	NYSE	X	Tue, Jun 27, 2023	23.90	24.80	23.75	24.70
7827	NYSE	X	Mon, Jun 26, 2023	23.45	24.12	23.35	23.89
7826	NYSE	X	Fri, Jun 23, 2023	22.87	23.68	22.87	23.33
7825	NYSE	X	Thu, Jun 22, 2023	23.32	23.46	22.91	23.42
7824	NYSE	X	Wed, Jun 21, 2023	23.30	23.62	23.21	23.39
7823	NYSE	X	Tue, Jun 20, 2023	23.09	23.50	23.02	23.47
7822	NYSE	X	Fri, Jun 16, 2023	23.67	23.86	23.25	23.41
7821	NYSE	X	Thu, Jun 15, 2023	23.38	24.04	23.35	23.86
7820	NYSE	X	Wed, Jun 14, 2023	24.27	24.34	23.24	23.56
7819	NYSE	X	Tue, Jun 13, 2023	23.04	23.88	23.02	23.88
7818	NYSE	X	Mon, Jun 12, 2023	22.14	22.65	21.99	22.52
7817	NYSE	X	Fri, Jun 9, 2023	22.76	22.83	22.08	22.35
7816	NYSE	X	Thu, Jun 8, 2023	22.99	23.27	22.41	22.73
7815	NYSE	X	Wed, Jun 7, 2023	22.79	23.25	22.63	22.77
7814	NYSE	X	Tue, Jun 6, 2023	21.71	22.73	21.70	22.63
7813	NYSE	X	Mon, Jun 5, 2023	22.00	22.16	20.90	21.95
7812	NYSE	X	Fri, Jun 2, 2023	21.85	22.28	21.51	21.95
7811	NYSE	X	Thu, Jun 1, 2023	20.68	20.86	20.40	20.80
7810	NYSE	X	Wed, May 31, 2023	21.05	21.15	20.69	20.92
7809	NYSE	X	Tue, May 30, 2023	21.60	21.70	21.03	21.28
7808	NYSE	X	Fri, May 26, 2023	21.79	22.02	21.51	21.71
7807	NYSE	X	Thu, May 25, 2023	21.12	21.61	21.04	21.48
7806	NYSE	X	Wed, May 24, 2023	21.42	21.44	21.00	21.22
7805	NYSE	X	Tue, May 23, 2023	21.51	21.83	21.14	21.61
7804	NYSE	X	Mon, May 22, 2023	21.86	21.89	21.56	21.70
7803	NYSE	X	Fri, May 19, 2023	22.43	22.44	21.71	21.82
7802	NYSE	X	Thu, May 18, 2023	21.74	22.24	21.44	22.17
7801	NYSE	X	Wed, May 17, 2023	21.38	21.97	21.20	21.90
7800	NYSE	X	Tue, May 16, 2023	21.29	21.50	20.91	20.98
7799	NYSE	X	Mon, May 15, 2023	21.29	21.57	21.14	21.44
7798	NYSE	X	Fri, May 12, 2023	21.44	21.44	21.02	21.13
7797	NYSE	X	Thu, May 11, 2023	20.78	21.34	20.62	21.21
7796	NYSE	X	Wed, May 10, 2023	21.99	21.99	20.93	21.36
7795	NYSE	X	Tue, May 9, 2023	21.43	21.90	21.27	21.59
7794	NYSE	X	Mon, May 8, 2023	22.26	22.44	21.51	21.59
7793	NYSE	X	Fri, May 5, 2023	21.32	21.85	21.30	21.68
7792	NYSE	X	Thu, May 4, 2023	21.55	21.78	20.90	20.91
7791	NYSE	X	Wed, May 3, 2023	22.54	23.07	21.71	21.75
7790	NYSE	X	Tue, May 2, 2023	22.55	22.76	21.72	22.57
7789	NYSE	X	Mon, May 1, 2023	22.99	23.14	22.70	22.89
7788	NYSE	X	Fri, Apr 28, 2023	23.48	23.60	22.63	22.88
7787	NYSE	X	Thu, Apr 27, 2023	23.60	23.84	23.31	23.73
7786	NYSE	X	Wed, Apr 26, 2023	24.28	24.53	23.34	23.48
7785	NYSE	X	Tue, Apr 25, 2023	24.67	24.75	24.02	24.18
7784	NYSE	X	Mon, Apr 24, 2023	24.84	25.33	24.82	25.23
7783	NYSE	X	Fri, Apr 21, 2023	25.43	25.43	24.68	25.01
7782	NYSE	X	Thu, Apr 20, 2023	25.50	26.71	25.38	25.77
7781	NYSE	X	Wed, Apr 19, 2023	26.38	26.38	25.72	25.96
7780	NYSE	X	Tue, Apr 18, 2023	26.32	26.76	26.28	26.66
7779	NYSE	X	Mon, Apr 17, 2023	25.92	26.38	25.79	26.26
7778	NYSE	X	Fri, Apr 14, 2023	26.27	26.56	25.42	25.78
7777	NYSE	X	Thu, Apr 13, 2023	25.91	26.40	25.76	26.28
7776	NYSE	X	Wed, Apr 12, 2023	26.27	26.42	25.66	25.80
7775	NYSE	X	Tue, Apr 11, 2023	25.99	26.26	25.73	26.02
7774	NYSE	X	Mon, Apr 10, 2023	24.93	25.90	24.92	25.42
7773	NYSE	X	Thu, Apr 6, 2023	24.45	24.92	24.18	24.80
7772	NYSE	X	Wed, Apr 5, 2023	24.36	24.86	24.19	24.53
7771	NYSE	X	Tue, Apr 4, 2023	26.30	26.36	24.29	24.82
7770	NYSE	X	Mon, Apr 3, 2023	26.35	26.54	25.90	26.33
7769	NYSE	X	Fri, Mar 31, 2023	26.39	26.46	25.96	26.10
7768	NYSE	X	Thu, Mar 30, 2023	26.48	26.54	25.89	26.12
7767	NYSE	X	Wed, Mar 29, 2023	26.19	26.31	25.86	26.11
7766	NYSE	X	Tue, Mar 28, 2023	25.59	25.96	25.49	25.76
7765	NYSE	X	Mon, Mar 27, 2023	25.57	25.79	24.85	25.50
7764	NYSE	X	Fri, Mar 24, 2023	24.51	25.10	23.95	25.00
7763	NYSE	X	Thu, Mar 23, 2023	25.40	25.94	24.59	25.00
7762	NYSE	X	Wed, Mar 22, 2023	25.87	26.09	25.11	25.20
7761	NYSE	X	Tue, Mar 21, 2023	25.50	26.21	25.42	25.86
7760	NYSE	X	Mon, Mar 20, 2023	24.95	25.45	24.76	24.91
7759	NYSE	X	Fri, Mar 17, 2023	25.16	25.40	23.84	23.97
7758	NYSE	X	Thu, Mar 16, 2023	24.07	24.80	23.81	24.52
7757	NYSE	X	Wed, Mar 15, 2023	25.99	26.01	23.77	24.44
7756	NYSE	X	Tue, Mar 14, 2023	27.69	27.86	26.59	27.05
7755	NYSE	X	Mon, Mar 13, 2023	26.66	27.38	26.09	26.80
7754	NYSE	X	Fri, Mar 10, 2023	28.86	29.10	26.93	27.21
7753	NYSE	X	Thu, Mar 9, 2023	29.58	30.14	28.65	28.81
7752	NYSE	X	Wed, Mar 8, 2023	29.04	29.62	28.64	29.60
7751	NYSE	X	Tue, Mar 7, 2023	29.78	29.79	28.94	28.97
7750	NYSE	X	Mon, Mar 6, 2023	30.87	31.05	29.86	29.99
7749	NYSE	X	Fri, Mar 3, 2023	31.21	31.55	30.88	31.37
7748	NYSE	X	Thu, Mar 2, 2023	30.30	31.15	30.14	31.02
7747	NYSE	X	Wed, Mar 1, 2023	31.27	31.44	30.46	30.64
7746	NYSE	X	Tue, Feb 28, 2023	29.18	30.85	28.97	30.63
7745	NYSE	X	Mon, Feb 27, 2023	28.42	29.37	28.42	28.91
7744	NYSE	X	Fri, Feb 24, 2023	27.57	28.31	27.40	28.27
7743	NYSE	X	Thu, Feb 23, 2023	28.57	28.75	27.80	28.31
7742	NYSE	X	Wed, Feb 22, 2023	28.19	28.76	27.85	28.39
7741	NYSE	X	Tue, Feb 21, 2023	28.11	28.79	28.00	28.34
7740	NYSE	X	Fri, Feb 17, 2023	29.61	29.61	27.77	28.02
7739	NYSE	X	Thu, Feb 16, 2023	29.81	30.42	29.50	29.79
7738	NYSE	X	Wed, Feb 15, 2023	28.82	29.98	28.49	29.92
7737	NYSE	X	Tue, Feb 14, 2023	28.03	29.37	27.83	29.21
7736	NYSE	X	Mon, Feb 13, 2023	27.90	28.38	27.51	28.24
7735	NYSE	X	Fri, Feb 10, 2023	27.50	27.99	27.14	27.95
7734	NYSE	X	Thu, Feb 9, 2023	29.10	29.21	28.06	28.05
7733	NYSE	X	Wed, Feb 8, 2023	27.82	28.87	27.72	28.67
7732	NYSE	X	Tue, Feb 7, 2023	30.15	30.16	27.45	28.10
7731	NYSE	X	Mon, Feb 6, 2023	29.85	30.30	29.33	30.08
7730	NYSE	X	Fri, Feb 3, 2023	29.87	31.34	29.76	30.05
7729	NYSE	X	Thu, Feb 2, 2023	29.55	29.55	28.73	29.23
7728	NYSE	X	Wed, Feb 1, 2023	28.47	29.47	28.16	29.34
7727	NYSE	X	Tue, Jan 31, 2023	28.24	28.69	28.13	28.49
7726	NYSE	X	Mon, Jan 30, 2023	28.32	28.91	28.29	28.35
7725	NYSE	X	Fri, Jan 27, 2023	29.03	29.42	28.71	28.83
7724	NYSE	X	Thu, Jan 26, 2023	29.07	29.35	28.06	29.26
7723	NYSE	X	Wed, Jan 25, 2023	27.50	28.81	27.42	28.79
7722	NYSE	X	Tue, Jan 24, 2023	28.00	28.10	27.44	27.93
7721	NYSE	X	Mon, Jan 23, 2023	28.19	28.46	27.69	28.20
7720	NYSE	X	Fri, Jan 20, 2023	27.62	28.24	27.25	28.21
7719	NYSE	X	Thu, Jan 19, 2023	27.30	27.95	27.29	27.64
7718	NYSE	X	Wed, Jan 18, 2023	28.56	28.83	27.83	27.84
7717	NYSE	X	Tue, Jan 17, 2023	28.21	28.91	27.91	28.11
7716	NYSE	X	Fri, Jan 13, 2023	28.49	28.86	28.02	28.35
7715	NYSE	X	Thu, Jan 12, 2023	27.94	28.83	27.45	28.77
7714	NYSE	X	Wed, Jan 11, 2023	27.78	28.11	27.21	27.56
7713	NYSE	X	Tue, Jan 10, 2023	26.53	27.73	26.39	27.69
7712	NYSE	X	Mon, Jan 9, 2023	27.33	27.39	26.45	26.47
7711	NYSE	X	Fri, Jan 6, 2023	25.84	26.94	25.77	26.90
7710	NYSE	X	Thu, Jan 5, 2023	25.11	25.69	24.57	25.45
7709	NYSE	X	Wed, Jan 4, 2023	24.77	25.50	24.33	25.23
7708	NYSE	X	Tue, Jan 3, 2023	25.30	25.77	24.84	25.04
7707	NYSE	X	Fri, Dec 30, 2022	25.37	25.55	24.76	25.05
7706	NYSE	X	Thu, Dec 29, 2022	25.03	25.63	24.84	25.57
7705	NYSE	X	Wed, Dec 28, 2022	25.90	25.91	24.83	24.89
7704	NYSE	X	Tue, Dec 27, 2022	26.31	26.41	25.80	26.06
7703	NYSE	X	Fri, Dec 23, 2022	26.23	26.39	25.72	25.96
7702	NYSE	X	Thu, Dec 22, 2022	26.72	27.47	25.26	26.06
7701	NYSE	X	Wed, Dec 21, 2022	25.85	26.82	25.85	26.73
7700	NYSE	X	Tue, Dec 20, 2022	24.89	25.87	24.68	25.39
7699	NYSE	X	Mon, Dec 19, 2022	25.07	25.38	24.32	24.69
7698	NYSE	X	Fri, Dec 16, 2022	23.75	25.09	23.70	25.00
7697	NYSE	X	Thu, Dec 15, 2022	24.00	24.13	23.46	23.64
7696	NYSE	X	Wed, Dec 14, 2022	25.45	25.52	24.26	24.56
7695	NYSE	X	Tue, Dec 13, 2022	26.62	27.06	25.69	25.77
7694	NYSE	X	Mon, Dec 12, 2022	25.37	25.94	24.91	25.81
7693	NYSE	X	Fri, Dec 9, 2022	26.00	26.69	25.39	25.41
7692	NYSE	X	Thu, Dec 8, 2022	27.29	27.43	26.03	26.11
7691	NYSE	X	Wed, Dec 7, 2022	26.78	27.64	26.62	26.65
7690	NYSE	X	Tue, Dec 6, 2022	26.66	27.22	26.39	27.20
7689	NYSE	X	Mon, Dec 5, 2022	27.06	27.30	26.19	26.27
7688	NYSE	X	Fri, Dec 2, 2022	26.06	27.09	26.06	27.04
7687	NYSE	X	Thu, Dec 1, 2022	26.28	26.96	26.07	26.52
7686	NYSE	X	Wed, Nov 30, 2022	26.00	26.42	25.33	26.29
7685	NYSE	X	Tue, Nov 29, 2022	26.16	26.39	25.68	25.75
7684	NYSE	X	Mon, Nov 28, 2022	25.48	26.49	25.25	25.48
7683	NYSE	X	Fri, Nov 25, 2022	25.85	26.26	25.77	25.85
7682	NYSE	X	Wed, Nov 23, 2022	25.50	26.06	25.45	26.01
7681	NYSE	X	Tue, Nov 22, 2022	24.79	25.98	24.57	25.85
7680	NYSE	X	Mon, Nov 21, 2022	23.28	24.72	23.20	24.46
7679	NYSE	X	Fri, Nov 18, 2022	23.92	24.01	23.18	23.57
7678	NYSE	X	Thu, Nov 17, 2022	23.40	23.75	22.87	23.73
7677	NYSE	X	Wed, Nov 16, 2022	23.53	24.15	23.38	24.07
7676	NYSE	X	Tue, Nov 15, 2022	24.49	24.83	24.00	24.21
7675	NYSE	X	Mon, Nov 14, 2022	23.37	24.74	23.34	24.19
7674	NYSE	X	Fri, Nov 11, 2022	22.62	24.14	22.50	23.87
7673	NYSE	X	Thu, Nov 10, 2022	21.62	22.24	21.21	22.06
7672	NYSE	X	Wed, Nov 9, 2022	21.80	21.94	20.68	20.78
7671	NYSE	X	Tue, Nov 8, 2022	21.42	22.41	21.20	22.13
7670	NYSE	X	Mon, Nov 7, 2022	20.94	21.26	20.45	21.25
7669	NYSE	X	Fri, Nov 4, 2022	20.13	20.89	20.00	20.62
7668	NYSE	X	Thu, Nov 3, 2022	19.13	19.49	18.92	18.91
7667	NYSE	X	Wed, Nov 2, 2022	20.41	20.59	19.36	19.39
7666	NYSE	X	Tue, Nov 1, 2022	21.05	21.24	20.36	20.61
7665	NYSE	X	Mon, Oct 31, 2022	20.36	20.82	20.13	20.36
7664	NYSE	X	Fri, Oct 28, 2022	20.50	21.50	20.15	20.51
7663	NYSE	X	Thu, Oct 27, 2022	21.86	22.05	21.16	21.41
7662	NYSE	X	Wed, Oct 26, 2022	21.78	22.47	21.23	21.95
7661	NYSE	X	Tue, Oct 25, 2022	20.66	21.52	20.37	21.43
7660	NYSE	X	Mon, Oct 24, 2022	21.21	21.53	20.92	21.44
7659	NYSE	X	Fri, Oct 21, 2022	20.12	21.66	20.11	21.65
7658	NYSE	X	Thu, Oct 20, 2022	19.33	20.73	19.25	20.04
7657	NYSE	X	Wed, Oct 19, 2022	19.93	20.32	19.36	19.54
7656	NYSE	X	Tue, Oct 18, 2022	20.19	20.48	19.74	20.07
7655	NYSE	X	Mon, Oct 17, 2022	19.44	19.92	19.42	19.65
7654	NYSE	X	Fri, Oct 14, 2022	20.00	20.09	18.82	18.85
7653	NYSE	X	Thu, Oct 13, 2022	18.80	20.03	18.52	19.86
7652	NYSE	X	Wed, Oct 12, 2022	19.35	19.51	18.68	19.33
7651	NYSE	X	Tue, Oct 11, 2022	19.04	19.73	18.90	19.45
7650	NYSE	X	Mon, Oct 10, 2022	19.30	19.59	19.06	19.32
7649	NYSE	X	Fri, Oct 7, 2022	19.41	19.63	18.70	18.81
7648	NYSE	X	Thu, Oct 6, 2022	19.61	20.25	19.53	19.62
7647	NYSE	X	Wed, Oct 5, 2022	19.98	20.44	19.60	20.19
7646	NYSE	X	Tue, Oct 4, 2022	19.64	20.49	19.64	20.43
7645	NYSE	X	Mon, Oct 3, 2022	18.64	19.62	18.47	19.39
7644	NYSE	X	Fri, Sep 30, 2022	18.42	18.79	18.10	18.12
7643	NYSE	X	Thu, Sep 29, 2022	18.52	18.65	18.01	18.54
7642	NYSE	X	Wed, Sep 28, 2022	18.34	18.89	17.89	18.73
7641	NYSE	X	Tue, Sep 27, 2022	18.54	18.85	18.30	18.64
7640	NYSE	X	Mon, Sep 26, 2022	18.30	19.05	18.12	18.20
7639	NYSE	X	Fri, Sep 23, 2022	18.96	19.07	18.25	18.59
7638	NYSE	X	Thu, Sep 22, 2022	20.24	20.30	19.46	19.68
7637	NYSE	X	Wed, Sep 21, 2022	20.50	20.78	19.85	19.85
7636	NYSE	X	Tue, Sep 20, 2022	19.95	20.44	19.91	20.33
7635	NYSE	X	Mon, Sep 19, 2022	19.74	20.75	19.65	20.49
7634	NYSE	X	Fri, Sep 16, 2022	19.88	20.33	19.72	20.14
7633	NYSE	X	Thu, Sep 15, 2022	20.70	21.04	20.01	20.30
7632	NYSE	X	Wed, Sep 14, 2022	21.74	21.89	20.01	20.43
7631	NYSE	X	Tue, Sep 13, 2022	23.18	23.61	22.27	22.36
7630	NYSE	X	Mon, Sep 12, 2022	25.47	25.62	23.89	23.93
7629	NYSE	X	Fri, Sep 9, 2022	24.66	25.26	24.46	25.22
7628	NYSE	X	Thu, Sep 8, 2022	22.89	24.56	22.89	24.29
7627	NYSE	X	Wed, Sep 7, 2022	21.53	23.36	21.40	23.17
7626	NYSE	X	Tue, Sep 6, 2022	21.91	22.33	21.47	21.98
7625	NYSE	X	Fri, Sep 2, 2022	22.12	22.65	21.65	21.71
7624	NYSE	X	Thu, Sep 1, 2022	22.10	22.29	21.16	21.48
7623	NYSE	X	Wed, Aug 31, 2022	23.64	23.89	22.83	22.87
7622	NYSE	X	Tue, Aug 30, 2022	25.39	25.39	23.51	23.67
7621	NYSE	X	Mon, Aug 29, 2022	25.00	25.99	24.73	25.39
7620	NYSE	X	Fri, Aug 26, 2022	25.96	26.27	25.19	25.36
7619	NYSE	X	Thu, Aug 25, 2022	24.34	25.93	24.26	25.84
7618	NYSE	X	Wed, Aug 24, 2022	22.90	24.09	22.75	24.05
7617	NYSE	X	Tue, Aug 23, 2022	22.89	23.67	22.82	23.26
7616	NYSE	X	Mon, Aug 22, 2022	22.61	22.83	22.34	22.61
7615	NYSE	X	Fri, Aug 19, 2022	23.25	23.43	22.87	23.14
7614	NYSE	X	Thu, Aug 18, 2022	23.61	23.83	23.35	23.67
7613	NYSE	X	Wed, Aug 17, 2022	24.26	24.28	23.28	23.38
7612	NYSE	X	Tue, Aug 16, 2022	24.74	25.16	24.48	24.89
7611	NYSE	X	Mon, Aug 15, 2022	24.65	24.65	24.04	24.41
7610	NYSE	X	Fri, Aug 12, 2022	24.78	25.37	24.57	25.25
7609	NYSE	X	Thu, Aug 11, 2022	25.52	25.76	24.73	24.82
7608	NYSE	X	Wed, Aug 10, 2022	24.95	25.39	24.60	25.06
7607	NYSE	X	Tue, Aug 9, 2022	23.66	24.55	23.66	24.48
7606	NYSE	X	Mon, Aug 8, 2022	23.65	24.22	23.43	23.69
7605	NYSE	X	Fri, Aug 5, 2022	22.80	24.07	22.80	23.32
7604	NYSE	X	Thu, Aug 4, 2022	22.68	23.76	22.28	22.98
7603	NYSE	X	Wed, Aug 3, 2022	23.25	23.26	22.64	22.71
7602	NYSE	X	Tue, Aug 2, 2022	23.50	23.57	22.80	22.99
7601	NYSE	X	Mon, Aug 1, 2022	23.43	23.94	22.88	23.80
7600	NYSE	X	Fri, Jul 29, 2022	22.28	23.79	21.87	23.65
7599	NYSE	X	Thu, Jul 28, 2022	21.38	21.82	20.98	21.70
7598	NYSE	X	Wed, Jul 27, 2022	20.52	21.35	19.97	21.24
7597	NYSE	X	Tue, Jul 26, 2022	20.24	20.54	20.06	20.40
7596	NYSE	X	Mon, Jul 25, 2022	20.10	20.74	19.95	20.30
7595	NYSE	X	Fri, Jul 22, 2022	20.60	20.83	19.63	19.76
7594	NYSE	X	Thu, Jul 21, 2022	19.80	20.39	19.70	20.36
7593	NYSE	X	Wed, Jul 20, 2022	19.32	19.80	19.12	19.75
7592	NYSE	X	Tue, Jul 19, 2022	18.60	19.36	18.48	19.28
7591	NYSE	X	Mon, Jul 18, 2022	18.30	18.79	18.28	18.50
7590	NYSE	X	Fri, Jul 15, 2022	17.56	17.75	17.11	17.73
7589	NYSE	X	Thu, Jul 14, 2022	17.48	17.78	16.92	17.34
7588	NYSE	X	Wed, Jul 13, 2022	17.40	18.14	17.17	18.07
7587	NYSE	X	Tue, Jul 12, 2022	17.35	18.15	17.27	17.50
7586	NYSE	X	Mon, Jul 11, 2022	17.34	18.05	17.22	17.50
7585	NYSE	X	Fri, Jul 8, 2022	17.99	18.10	17.23	17.62
7584	NYSE	X	Thu, Jul 7, 2022	17.79	18.09	17.31	17.85
7583	NYSE	X	Wed, Jul 6, 2022	16.82	17.28	16.41	17.05
7582	NYSE	X	Tue, Jul 5, 2022	17.08	17.24	16.57	17.02
7581	NYSE	X	Fri, Jul 1, 2022	17.74	18.37	17.39	17.91
7580	NYSE	X	Thu, Jun 30, 2022	18.02	18.35	17.56	17.91
7579	NYSE	X	Wed, Jun 29, 2022	19.11	19.13	18.08	18.54
7578	NYSE	X	Tue, Jun 28, 2022	19.36	19.96	18.95	19.00
7577	NYSE	X	Mon, Jun 27, 2022	20.37	20.41	19.38	19.44
7576	NYSE	X	Fri, Jun 24, 2022	19.09	20.02	18.94	19.84
7575	NYSE	X	Thu, Jun 23, 2022	19.11	19.21	18.49	19.01
7574	NYSE	X	Wed, Jun 22, 2022	18.90	19.63	18.71	19.07
7573	NYSE	X	Tue, Jun 21, 2022	20.43	20.74	19.53	19.60
7572	NYSE	X	Fri, Jun 17, 2022	20.44	20.79	19.55	19.89
7571	NYSE	X	Thu, Jun 16, 2022	19.65	20.05	19.23	19.58
7570	NYSE	X	Wed, Jun 15, 2022	20.44	21.03	20.01	20.58
7569	NYSE	X	Tue, Jun 14, 2022	20.12	20.82	19.76	20.06
7568	NYSE	X	Mon, Jun 13, 2022	21.23	21.50	20.19	20.24
7567	NYSE	X	Fri, Jun 10, 2022	22.33	22.64	21.75	22.15
7566	NYSE	X	Thu, Jun 9, 2022	24.00	24.27	22.65	22.68
7565	NYSE	X	Wed, Jun 8, 2022	25.24	25.59	24.07	24.31
7564	NYSE	X	Tue, Jun 7, 2022	25.28	25.89	25.06	25.80
7563	NYSE	X	Mon, Jun 6, 2022	25.14	25.79	24.71	25.50
7562	NYSE	X	Fri, Jun 3, 2022	24.70	25.16	24.57	24.94
7561	NYSE	X	Thu, Jun 2, 2022	25.49	25.91	24.92	25.16
7560	NYSE	X	Wed, Jun 1, 2022	25.06	25.40	24.51	25.00
7559	NYSE	X	Tue, May 31, 2022	26.00	26.29	24.75	25.07
7558	NYSE	X	Fri, May 27, 2022	25.94	26.64	25.55	26.58
7557	NYSE	X	Thu, May 26, 2022	24.71	25.93	24.71	25.69
7556	NYSE	X	Wed, May 25, 2022	24.01	24.85	23.79	24.63
7555	NYSE	X	Tue, May 24, 2022	24.57	24.74	23.67	24.32
7554	NYSE	X	Mon, May 23, 2022	24.40	25.28	24.07	25.06
7553	NYSE	X	Fri, May 20, 2022	24.70	25.05	22.81	23.79
7552	NYSE	X	Thu, May 19, 2022	23.90	24.80	23.73	24.25
7551	NYSE	X	Wed, May 18, 2022	24.97	25.54	23.88	23.99
7550	NYSE	X	Tue, May 17, 2022	25.08	25.50	24.58	25.23
7549	NYSE	X	Mon, May 16, 2022	24.90	25.72	24.11	24.30
7548	NYSE	X	Fri, May 13, 2022	24.68	25.38	24.28	24.40
7547	NYSE	X	Thu, May 12, 2022	24.27	24.91	23.72	24.22
7546	NYSE	X	Wed, May 11, 2022	26.12	26.49	24.70	24.72
7545	NYSE	X	Tue, May 10, 2022	26.03	26.28	25.00	25.54
7544	NYSE	X	Mon, May 9, 2022	26.35	26.88	25.77	25.90
7543	NYSE	X	Fri, May 6, 2022	27.59	27.89	26.65	27.22
7542	NYSE	X	Thu, May 5, 2022	30.12	30.39	27.44	27.80
7541	NYSE	X	Wed, May 4, 2022	29.50	30.30	28.58	30.21
7540	NYSE	X	Tue, May 3, 2022	29.53	30.31	29.43	29.47
7539	NYSE	X	Mon, May 2, 2022	30.37	30.99	28.87	29.81
7538	NYSE	X	Fri, Apr 29, 2022	33.00	34.37	30.46	30.49
7537	NYSE	X	Thu, Apr 28, 2022	32.02	32.53	30.92	32.23
7536	NYSE	X	Wed, Apr 27, 2022	32.38	32.85	31.71	31.82
7535	NYSE	X	Tue, Apr 26, 2022	32.54	32.70	31.21	31.59
7534	NYSE	X	Mon, Apr 25, 2022	32.69	33.37	31.31	32.63
7533	NYSE	X	Fri, Apr 22, 2022	35.35	35.80	33.44	33.59
7532	NYSE	X	Thu, Apr 21, 2022	37.00	37.79	33.73	34.67
7531	NYSE	X	Wed, Apr 20, 2022	37.59	38.36	36.53	36.91
7530	NYSE	X	Tue, Apr 19, 2022	36.97	37.90	36.45	37.78
7529	NYSE	X	Mon, Apr 18, 2022	37.07	37.57	36.24	37.16
7528	NYSE	X	Thu, Apr 14, 2022	36.86	38.61	36.86	37.04
7527	NYSE	X	Wed, Apr 13, 2022	36.87	37.05	35.90	36.87
7526	NYSE	X	Tue, Apr 12, 2022	36.22	37.42	35.86	36.23
7525	NYSE	X	Mon, Apr 11, 2022	35.87	36.39	34.98	35.67
7524	NYSE	X	Fri, Apr 8, 2022	36.54	36.88	35.55	35.95
7523	NYSE	X	Thu, Apr 7, 2022	35.79	36.59	34.95	36.19
7522	NYSE	X	Wed, Apr 6, 2022	36.80	37.25	35.34	35.83
7521	NYSE	X	Tue, Apr 5, 2022	37.29	38.23	36.47	36.78
7520	NYSE	X	Mon, Apr 4, 2022	37.71	37.83	36.82	37.25
7519	NYSE	X	Fri, Apr 1, 2022	38.46	39.25	36.70	37.83
7518	NYSE	X	Thu, Mar 31, 2022	37.00	38.20	36.87	37.74
7517	NYSE	X	Wed, Mar 30, 2022	36.99	37.37	35.91	37.04
7516	NYSE	X	Tue, Mar 29, 2022	36.02	36.59	34.90	36.23
7515	NYSE	X	Mon, Mar 28, 2022	38.00	38.00	36.42	37.65
7514	NYSE	X	Fri, Mar 25, 2022	37.88	38.85	37.70	38.45
7513	NYSE	X	Thu, Mar 24, 2022	35.95	38.61	35.79	38.20
7512	NYSE	X	Wed, Mar 23, 2022	35.12	36.29	35.12	35.87
7511	NYSE	X	Tue, Mar 22, 2022	35.62	35.91	34.37	35.11
7510	NYSE	X	Mon, Mar 21, 2022	33.60	35.61	33.50	35.46
7509	NYSE	X	Fri, Mar 18, 2022	33.54	33.74	31.83	32.96
7508	NYSE	X	Thu, Mar 17, 2022	33.03	34.80	32.90	34.55
7507	NYSE	X	Wed, Mar 16, 2022	32.40	33.69	31.86	32.72
7506	NYSE	X	Tue, Mar 15, 2022	31.36	32.15	30.64	32.05
7505	NYSE	X	Mon, Mar 14, 2022	32.91	33.33	31.64	32.21
7504	NYSE	X	Fri, Mar 11, 2022	32.44	34.17	32.31	33.34
7503	NYSE	X	Thu, Mar 10, 2022	31.02	33.38	30.64	33.30
7502	NYSE	X	Wed, Mar 9, 2022	29.41	31.58	28.61	31.03
7501	NYSE	X	Tue, Mar 8, 2022	30.17	30.89	28.50	29.31
7500	NYSE	X	Mon, Mar 7, 2022	31.51	33.95	30.30	31.20
7499	NYSE	X	Fri, Mar 4, 2022	30.40	31.55	29.65	31.42
7498	NYSE	X	Thu, Mar 3, 2022	29.02	31.00	28.71	30.81
7497	NYSE	X	Wed, Mar 2, 2022	28.21	29.13	27.73	28.82
7496	NYSE	X	Tue, Mar 1, 2022	27.49	28.33	26.80	27.73
7495	NYSE	X	Mon, Feb 28, 2022	26.45	27.55	26.35	27.21
7494	NYSE	X	Fri, Feb 25, 2022	24.38	26.91	24.37	26.91
7493	NYSE	X	Thu, Feb 24, 2022	22.25	24.38	21.89	24.36
7492	NYSE	X	Wed, Feb 23, 2022	24.00	24.35	23.27	23.37
7491	NYSE	X	Tue, Feb 22, 2022	24.07	24.66	23.71	23.84
7490	NYSE	X	Fri, Feb 18, 2022	24.22	24.69	23.93	24.09
7489	NYSE	X	Thu, Feb 17, 2022	24.45	24.68	23.96	24.21
7488	NYSE	X	Wed, Feb 16, 2022	24.80	25.52	24.28	24.54
7487	NYSE	X	Tue, Feb 15, 2022	23.43	24.85	23.08	24.79
7486	NYSE	X	Mon, Feb 14, 2022	23.78	24.00	22.96	23.31
7485	NYSE	X	Fri, Feb 11, 2022	23.47	24.43	23.30	23.68
7484	NYSE	X	Thu, Feb 10, 2022	23.55	24.96	23.43	24.23
7483	NYSE	X	Wed, Feb 9, 2022	23.27	24.05	23.11	23.92
7482	NYSE	X	Tue, Feb 8, 2022	22.46	23.25	22.41	23.19
7481	NYSE	X	Mon, Feb 7, 2022	22.44	22.78	21.89	22.18
7480	NYSE	X	Fri, Feb 4, 2022	22.00	22.41	21.62	22.20
7479	NYSE	X	Thu, Feb 3, 2022	21.78	22.68	21.74	21.99
7478	NYSE	X	Wed, Feb 2, 2022	21.53	22.16	21.09	22.02
7477	NYSE	X	Tue, Feb 1, 2022	21.10	21.78	21.01	21.58
7476	NYSE	X	Mon, Jan 31, 2022	19.46	20.74	19.33	20.72
7475	NYSE	X	Fri, Jan 28, 2022	19.25	19.85	18.88	19.54
7474	NYSE	X	Thu, Jan 27, 2022	18.94	19.52	18.38	18.59
7473	NYSE	X	Wed, Jan 26, 2022	19.73	19.78	18.41	18.61
7472	NYSE	X	Tue, Jan 25, 2022	18.87	19.29	18.36	18.98
7471	NYSE	X	Mon, Jan 24, 2022	18.39	19.53	17.98	19.42
7470	NYSE	X	Fri, Jan 21, 2022	21.07	21.08	19.23	19.25
7469	NYSE	X	Thu, Jan 20, 2022	22.52	23.23	21.27	21.30
7468	NYSE	X	Wed, Jan 19, 2022	24.35	24.60	22.59	22.59
7467	NYSE	X	Tue, Jan 18, 2022	24.89	25.02	23.77	24.01
7466	NYSE	X	Fri, Jan 14, 2022	25.19	25.54	24.89	25.39
7465	NYSE	X	Thu, Jan 13, 2022	25.70	26.17	25.30	25.42
7464	NYSE	X	Wed, Jan 12, 2022	25.06	25.82	24.93	25.70
7463	NYSE	X	Tue, Jan 11, 2022	24.04	24.43	23.47	24.39
7462	NYSE	X	Mon, Jan 10, 2022	25.31	25.70	24.36	24.69
7461	NYSE	X	Fri, Jan 7, 2022	25.07	25.42	24.43	25.40
7460	NYSE	X	Thu, Jan 6, 2022	25.48	25.71	24.62	24.77
7459	NYSE	X	Wed, Jan 5, 2022	24.99	26.12	24.94	25.26
7458	NYSE	X	Tue, Jan 4, 2022	24.11	24.98	23.86	24.68
7457	NYSE	X	Mon, Jan 3, 2022	24.13	24.39	23.83	23.93
7456	NYSE	X	Fri, Dec 31, 2021	23.40	23.96	23.35	23.81
7455	NYSE	X	Thu, Dec 30, 2021	23.36	23.82	23.22	23.23
7454	NYSE	X	Wed, Dec 29, 2021	23.47	23.60	23.18	23.29
7453	NYSE	X	Tue, Dec 28, 2021	23.28	23.70	23.23	23.41
7452	NYSE	X	Mon, Dec 27, 2021	23.08	23.75	22.73	23.71
7451	NYSE	X	Thu, Dec 23, 2021	22.92	23.22	22.75	23.15
7450	NYSE	X	Wed, Dec 22, 2021	22.68	23.11	22.47	22.92
7449	NYSE	X	Tue, Dec 21, 2021	22.61	22.84	22.22	22.63
7448	NYSE	X	Mon, Dec 20, 2021	22.70	22.89	21.86	22.15
7447	NYSE	X	Fri, Dec 17, 2021	22.53	23.23	22.19	23.08
7446	NYSE	X	Thu, Dec 16, 2021	23.08	24.10	23.08	23.45
7445	NYSE	X	Wed, Dec 15, 2021	22.66	22.75	21.87	22.60
7444	NYSE	X	Tue, Dec 14, 2021	22.20	23.58	22.20	22.98
7443	NYSE	X	Mon, Dec 13, 2021	22.73	22.80	21.96	22.21
7442	NYSE	X	Fri, Dec 10, 2021	23.16	23.20	22.30	22.73
7441	NYSE	X	Thu, Dec 9, 2021	23.07	23.47	22.88	23.04
7440	NYSE	X	Wed, Dec 8, 2021	23.61	23.84	23.01	23.59
7439	NYSE	X	Tue, Dec 7, 2021	23.24	24.04	23.23	23.52
7438	NYSE	X	Mon, Dec 6, 2021	22.87	23.18	22.37	22.65
7437	NYSE	X	Fri, Dec 3, 2021	22.38	22.80	22.06	22.57
7436	NYSE	X	Thu, Dec 2, 2021	22.49	23.11	22.20	22.38
7435	NYSE	X	Wed, Dec 1, 2021	23.24	23.68	22.32	22.34
7434	NYSE	X	Tue, Nov 30, 2021	23.50	23.93	22.36	22.61
7433	NYSE	X	Mon, Nov 29, 2021	24.59	24.67	23.13	23.27
7432	NYSE	X	Fri, Nov 26, 2021	23.75	24.33	23.55	24.27
7431	NYSE	X	Wed, Nov 24, 2021	25.44	25.61	24.99	25.13
7430	NYSE	X	Tue, Nov 23, 2021	25.61	26.40	25.40	25.61
7429	NYSE	X	Mon, Nov 22, 2021	24.77	26.01	24.65	25.57
7428	NYSE	X	Fri, Nov 19, 2021	24.00	24.75	23.89	24.52
7427	NYSE	X	Thu, Nov 18, 2021	24.50	24.65	23.95	24.29
7426	NYSE	X	Wed, Nov 17, 2021	25.00	25.51	24.39	24.50
7425	NYSE	X	Tue, Nov 16, 2021	25.72	25.73	24.92	25.30
7424	NYSE	X	Mon, Nov 15, 2021	26.24	26.29	25.43	25.73
7423	NYSE	X	Fri, Nov 12, 2021	26.23	26.83	26.08	26.40
7422	NYSE	X	Thu, Nov 11, 2021	25.75	26.87	25.75	26.62
7421	NYSE	X	Wed, Nov 10, 2021	25.81	26.37	25.18	25.23
7420	NYSE	X	Tue, Nov 9, 2021	26.62	26.73	25.77	26.11
7419	NYSE	X	Mon, Nov 8, 2021	27.54	28.36	26.65	26.88
7418	NYSE	X	Fri, Nov 5, 2021	26.51	26.58	25.91	26.17
7417	NYSE	X	Thu, Nov 4, 2021	26.47	26.74	26.14	26.27
7416	NYSE	X	Wed, Nov 3, 2021	25.86	26.45	25.59	26.37
7415	NYSE	X	Tue, Nov 2, 2021	25.32	26.04	24.82	25.86
7414	NYSE	X	Mon, Nov 1, 2021	26.86	26.91	25.49	25.67
7413	NYSE	X	Fri, Oct 29, 2021	26.26	27.00	25.76	26.39
7412	NYSE	X	Thu, Oct 28, 2021	23.57	23.70	22.99	23.38
7411	NYSE	X	Wed, Oct 27, 2021	23.75	24.24	23.24	23.32
7410	NYSE	X	Tue, Oct 26, 2021	24.50	25.00	23.74	24.34
7409	NYSE	X	Mon, Oct 25, 2021	23.30	24.79	23.20	24.60
7408	NYSE	X	Fri, Oct 22, 2021	22.33	22.98	21.82	22.88
7407	NYSE	X	Thu, Oct 21, 2021	21.97	22.70	21.81	22.21
7406	NYSE	X	Wed, Oct 20, 2021	21.87	22.86	21.70	22.46
7405	NYSE	X	Tue, Oct 19, 2021	21.81	22.13	21.32	22.10
7404	NYSE	X	Mon, Oct 18, 2021	20.98	21.86	20.46	21.85
7403	NYSE	X	Fri, Oct 15, 2021	22.50	22.88	22.10	22.11
7402	NYSE	X	Thu, Oct 14, 2021	22.02	22.88	21.93	22.44
7401	NYSE	X	Wed, Oct 13, 2021	21.83	21.90	21.28	21.45
7400	NYSE	X	Tue, Oct 12, 2021	21.40	21.87	21.21	21.80
7399	NYSE	X	Mon, Oct 11, 2021	21.25	21.81	21.25	21.32
7398	NYSE	X	Fri, Oct 8, 2021	20.84	21.14	20.67	20.70
7397	NYSE	X	Thu, Oct 7, 2021	20.84	21.39	20.61	20.78
7396	NYSE	X	Wed, Oct 6, 2021	21.45	21.82	20.44	20.50
7395	NYSE	X	Tue, Oct 5, 2021	21.98	22.62	21.69	22.44
7394	NYSE	X	Mon, Oct 4, 2021	21.96	22.35	21.74	21.90
7393	NYSE	X	Fri, Oct 1, 2021	22.00	22.29	21.35	21.72
7392	NYSE	X	Thu, Sep 30, 2021	21.97	22.42	21.72	21.97
7391	NYSE	X	Wed, Sep 29, 2021	22.79	23.05	21.66	21.86
7390	NYSE	X	Tue, Sep 28, 2021	22.73	22.94	22.07	22.42
7389	NYSE	X	Mon, Sep 27, 2021	22.06	22.96	21.93	22.85
7388	NYSE	X	Fri, Sep 24, 2021	21.76	22.34	21.58	21.85
7387	NYSE	X	Thu, Sep 23, 2021	21.80	22.35	21.62	21.88
7386	NYSE	X	Wed, Sep 22, 2021	21.84	22.37	21.48	21.49
7385	NYSE	X	Tue, Sep 21, 2021	22.19	22.24	20.93	21.48
7384	NYSE	X	Mon, Sep 20, 2021	21.74	22.32	21.45	21.84
7383	NYSE	X	Fri, Sep 17, 2021	24.90	24.98	23.11	23.36
7382	NYSE	X	Thu, Sep 16, 2021	25.51	25.79	25.13	25.39
7381	NYSE	X	Wed, Sep 15, 2021	25.03	26.32	25.00	25.67
7380	NYSE	X	Tue, Sep 14, 2021	25.48	25.60	24.39	24.45
7379	NYSE	X	Mon, Sep 13, 2021	26.08	26.43	24.83	25.38
7378	NYSE	X	Fri, Sep 10, 2021	25.98	26.89	25.83	25.92
7377	NYSE	X	Thu, Sep 9, 2021	25.64	25.98	25.12	25.72
7376	NYSE	X	Wed, Sep 8, 2021	26.28	26.42	25.25	25.44
7375	NYSE	X	Tue, Sep 7, 2021	26.39	27.00	26.29	26.48
7374	NYSE	X	Fri, Sep 3, 2021	27.20	27.31	26.21	26.22
7373	NYSE	X	Thu, Sep 2, 2021	26.96	27.77	26.84	26.94
7372	NYSE	X	Wed, Sep 1, 2021	26.76	27.35	25.89	26.96
7371	NYSE	X	Tue, Aug 31, 2021	27.07	27.10	26.27	26.75
7370	NYSE	X	Mon, Aug 30, 2021	28.00	28.10	27.05	27.06
7369	NYSE	X	Fri, Aug 27, 2021	26.89	27.97	26.78	27.62
7368	NYSE	X	Thu, Aug 26, 2021	27.32	27.59	26.37	26.64
7367	NYSE	X	Wed, Aug 25, 2021	27.90	28.36	27.21	27.31
7366	NYSE	X	Tue, Aug 24, 2021	27.65	28.49	27.55	27.87
7365	NYSE	X	Mon, Aug 23, 2021	27.66	27.85	26.94	27.26
7364	NYSE	X	Fri, Aug 20, 2021	27.63	28.04	26.63	27.01
7363	NYSE	X	Thu, Aug 19, 2021	28.50	28.58	26.91	27.33
7362	NYSE	X	Wed, Aug 18, 2021	28.06	30.57	27.88	29.45
7361	NYSE	X	Tue, Aug 17, 2021	28.56	28.98	27.58	28.26
7360	NYSE	X	Mon, Aug 16, 2021	28.30	29.40	27.69	28.98
7359	NYSE	X	Fri, Aug 13, 2021	28.10	29.41	27.88	28.98
7358	NYSE	X	Thu, Aug 12, 2021	28.12	28.28	27.26	28.08
7357	NYSE	X	Wed, Aug 11, 2021	28.54	28.97	27.65	28.35
7356	NYSE	X	Tue, Aug 10, 2021	27.00	28.96	26.93	28.31
7355	NYSE	X	Mon, Aug 9, 2021	25.84	27.08	25.59	27.03
7354	NYSE	X	Fri, Aug 6, 2021	25.80	26.25	25.34	25.91
7353	NYSE	X	Thu, Aug 5, 2021	25.27	25.78	25.18	25.30
7352	NYSE	X	Wed, Aug 4, 2021	25.67	26.10	25.14	25.24
7351	NYSE	X	Tue, Aug 3, 2021	25.00	25.97	24.55	25.87
7350	NYSE	X	Mon, Aug 2, 2021	26.54	26.55	24.96	25.07
7349	NYSE	X	Fri, Jul 30, 2021	25.59	26.67	25.18	26.48
7348	NYSE	X	Thu, Jul 29, 2021	25.00	26.10	24.72	25.47
7347	NYSE	X	Wed, Jul 28, 2021	23.97	24.60	23.38	24.55
7346	NYSE	X	Tue, Jul 27, 2021	23.85	24.05	23.35	23.84
7345	NYSE	X	Mon, Jul 26, 2021	23.50	24.24	23.38	24.15
7344	NYSE	X	Fri, Jul 23, 2021	23.12	23.34	22.59	23.13
7343	NYSE	X	Thu, Jul 22, 2021	22.92	23.33	22.15	23.04
7342	NYSE	X	Wed, Jul 21, 2021	22.48	23.24	22.45	23.06
7341	NYSE	X	Tue, Jul 20, 2021	21.58	22.25	21.05	22.06
7340	NYSE	X	Mon, Jul 19, 2021	21.10	21.72	20.54	21.50
7339	NYSE	X	Fri, Jul 16, 2021	23.12	23.25	21.79	21.89
7338	NYSE	X	Thu, Jul 15, 2021	23.26	23.88	22.81	23.20
7337	NYSE	X	Wed, Jul 14, 2021	24.63	24.90	23.21	23.26
7336	NYSE	X	Tue, Jul 13, 2021	24.67	25.00	24.16	24.22
7335	NYSE	X	Mon, Jul 12, 2021	24.14	25.28	23.78	25.00
7334	NYSE	X	Fri, Jul 9, 2021	23.37	24.61	23.30	24.54
7333	NYSE	X	Thu, Jul 8, 2021	22.05	22.84	21.59	22.63
7332	NYSE	X	Wed, Jul 7, 2021	22.75	23.37	22.35	22.93
7331	NYSE	X	Tue, Jul 6, 2021	24.03	24.09	22.35	22.48
7330	NYSE	X	Fri, Jul 2, 2021	24.20	24.39	23.71	24.09
7329	NYSE	X	Thu, Jul 1, 2021	24.55	24.73	23.76	24.07
7328	NYSE	X	Wed, Jun 30, 2021	23.35	24.00	23.22	24.00
7327	NYSE	X	Tue, Jun 29, 2021	23.36	23.92	23.31	23.36
7326	NYSE	X	Mon, Jun 28, 2021	23.85	23.89	22.96	23.21
7325	NYSE	X	Fri, Jun 25, 2021	24.67	24.71	23.64	23.64
7324	NYSE	X	Thu, Jun 24, 2021	23.80	24.54	23.38	24.28
7323	NYSE	X	Wed, Jun 23, 2021	23.57	24.17	23.41	23.49
7322	NYSE	X	Tue, Jun 22, 2021	23.45	23.58	22.91	23.11
7321	NYSE	X	Mon, Jun 21, 2021	22.81	23.72	22.80	23.31
7320	NYSE	X	Fri, Jun 18, 2021	23.65	24.32	22.50	22.71
7319	NYSE	X	Thu, Jun 17, 2021	25.60	25.87	23.26	23.82
7318	NYSE	X	Wed, Jun 16, 2021	26.19	26.52	25.45	25.80
7317	NYSE	X	Tue, Jun 15, 2021	26.52	26.99	25.72	26.94
7316	NYSE	X	Mon, Jun 14, 2021	28.50	28.54	26.64	26.75
7315	NYSE	X	Fri, Jun 11, 2021	28.27	28.79	28.02	28.66
7314	NYSE	X	Thu, Jun 10, 2021	27.67	28.43	27.12	27.75
7313	NYSE	X	Wed, Jun 9, 2021	26.44	27.77	25.89	27.36
7312	NYSE	X	Tue, Jun 8, 2021	25.70	26.57	25.18	26.41
7311	NYSE	X	Mon, Jun 7, 2021	26.13	26.69	25.36	25.64
7310	NYSE	X	Fri, Jun 4, 2021	26.52	26.90	25.73	26.26
7309	NYSE	X	Thu, Jun 3, 2021	25.66	26.25	24.95	25.89
7308	NYSE	X	Wed, Jun 2, 2021	26.38	26.57	25.61	26.12
7307	NYSE	X	Tue, Jun 1, 2021	26.40	27.00	26.18	26.67
7306	NYSE	X	Fri, May 28, 2021	25.91	26.20	25.24	25.93
7305	NYSE	X	Thu, May 27, 2021	25.45	26.60	25.31	26.08
7304	NYSE	X	Wed, May 26, 2021	23.61	24.75	23.54	24.67
7303	NYSE	X	Tue, May 25, 2021	24.36	24.88	23.49	23.61
7302	NYSE	X	Mon, May 24, 2021	23.88	24.47	23.41	24.32
7301	NYSE	X	Fri, May 21, 2021	24.29	24.92	23.88	23.95
7300	NYSE	X	Thu, May 20, 2021	24.38	24.52	23.32	24.04
7299	NYSE	X	Wed, May 19, 2021	24.54	24.86	23.76	24.32
7298	NYSE	X	Tue, May 18, 2021	26.41	26.56	25.48	25.62
7297	NYSE	X	Mon, May 17, 2021	25.60	26.61	25.11	26.36
7296	NYSE	X	Fri, May 14, 2021	25.44	26.31	24.75	25.50
7295	NYSE	X	Thu, May 13, 2021	26.44	27.81	25.30	25.72
7294	NYSE	X	Wed, May 12, 2021	28.48	29.30	26.05	26.35
7293	NYSE	X	Tue, May 11, 2021	27.00	28.97	26.76	28.81
7292	NYSE	X	Mon, May 10, 2021	28.34	29.97	27.29	27.45
7291	NYSE	X	Fri, May 7, 2021	26.00	27.94	25.62	27.85
7290	NYSE	X	Thu, May 6, 2021	25.97	26.31	24.87	25.95
7289	NYSE	X	Wed, May 5, 2021	26.68	27.19	25.11	25.72
7288	NYSE	X	Tue, May 4, 2021	24.98	26.63	24.46	26.63
7287	NYSE	X	Mon, May 3, 2021	23.43	25.04	23.02	24.68
7286	NYSE	X	Fri, Apr 30, 2021	21.52	23.87	21.44	23.01
7285	NYSE	X	Thu, Apr 29, 2021	23.77	23.80	22.37	22.50
7284	NYSE	X	Wed, Apr 28, 2021	23.31	23.75	23.02	23.27
7283	NYSE	X	Tue, Apr 27, 2021	24.35	24.88	23.58	23.78
7282	NYSE	X	Mon, Apr 26, 2021	23.98	24.96	23.88	24.75
7281	NYSE	X	Fri, Apr 23, 2021	22.77	23.86	22.35	23.71
7280	NYSE	X	Thu, Apr 22, 2021	22.48	22.89	21.85	22.27
7279	NYSE	X	Wed, Apr 21, 2021	21.12	22.48	20.66	22.41
7278	NYSE	X	Tue, Apr 20, 2021	22.80	22.90	21.04	21.47
7277	NYSE	X	Mon, Apr 19, 2021	22.56	23.93	22.46	22.84
7276	NYSE	X	Fri, Apr 16, 2021	22.40	22.84	21.88	22.67
7275	NYSE	X	Thu, Apr 15, 2021	23.32	23.55	21.67	22.15
7274	NYSE	X	Wed, Apr 14, 2021	21.61	23.44	21.56	22.87
7273	NYSE	X	Tue, Apr 13, 2021	21.29	21.89	20.92	21.32
7272	NYSE	X	Mon, Apr 12, 2021	22.00	22.10	20.90	21.23
7271	NYSE	X	Fri, Apr 9, 2021	22.79	23.19	21.93	22.02
7270	NYSE	X	Thu, Apr 8, 2021	23.53	23.58	21.95	22.72
7269	NYSE	X	Wed, Apr 7, 2021	24.42	24.60	23.54	23.62
7268	NYSE	X	Tue, Apr 6, 2021	24.56	24.88	23.54	24.03
7267	NYSE	X	Mon, Apr 5, 2021	25.50	26.44	24.62	24.63
7266	NYSE	X	Thu, Apr 1, 2021	25.64	26.03	24.51	25.00
7265	NYSE	X	Wed, Mar 31, 2021	26.31	27.40	25.33	26.17
7264	NYSE	X	Tue, Mar 30, 2021	24.17	25.97	23.60	25.63
7263	NYSE	X	Mon, Mar 29, 2021	22.50	25.23	22.31	23.58
7262	NYSE	X	Fri, Mar 26, 2021	21.11	23.00	20.61	22.75
7261	NYSE	X	Thu, Mar 25, 2021	19.18	20.67	18.61	20.37
7260	NYSE	X	Wed, Mar 24, 2021	20.38	21.18	19.53	19.57
7259	NYSE	X	Tue, Mar 23, 2021	21.17	21.80	19.29	19.86
7258	NYSE	X	Mon, Mar 22, 2021	22.33	22.76	21.62	21.79
7257	NYSE	X	Fri, Mar 19, 2021	22.62	23.02	21.66	22.41
7256	NYSE	X	Thu, Mar 18, 2021	22.06	23.96	22.05	22.65
7255	NYSE	X	Wed, Mar 17, 2021	21.13	22.48	21.01	22.04
7254	NYSE	X	Tue, Mar 16, 2021	22.98	23.08	21.10	21.31
7253	NYSE	X	Mon, Mar 15, 2021	24.28	24.28	22.19	23.14
7252	NYSE	X	Fri, Mar 12, 2021	22.24	24.46	22.10	24.17
7251	NYSE	X	Thu, Mar 11, 2021	21.39	22.45	21.20	22.33
7250	NYSE	X	Wed, Mar 10, 2021	20.65	21.40	20.35	20.86
7249	NYSE	X	Tue, Mar 9, 2021	20.10	21.25	19.43	20.86
7248	NYSE	X	Mon, Mar 8, 2021	18.44	21.00	18.38	20.62
7247	NYSE	X	Fri, Mar 5, 2021	17.87	18.43	17.00	18.15
7246	NYSE	X	Thu, Mar 4, 2021	18.44	18.69	16.82	17.52
7245	NYSE	X	Wed, Mar 3, 2021	18.80	19.61	18.51	18.75
7244	NYSE	X	Tue, Mar 2, 2021	18.44	19.27	18.18	18.57
7243	NYSE	X	Mon, Mar 1, 2021	17.00	18.48	16.95	18.30
7242	NYSE	X	Fri, Feb 26, 2021	17.60	17.87	16.36	16.61
7241	NYSE	X	Thu, Feb 25, 2021	19.62	20.12	17.39	17.59
7240	NYSE	X	Wed, Feb 24, 2021	18.23	19.54	18.10	19.31
7239	NYSE	X	Tue, Feb 23, 2021	18.19	18.63	17.20	18.14
7238	NYSE	X	Mon, Feb 22, 2021	17.99	19.87	17.88	18.87
7237	NYSE	X	Fri, Feb 19, 2021	17.22	18.05	17.21	17.90
7236	NYSE	X	Thu, Feb 18, 2021	18.07	18.29	16.98	17.00
7235	NYSE	X	Wed, Feb 17, 2021	18.62	19.05	17.76	17.88
7234	NYSE	X	Tue, Feb 16, 2021	16.87	18.50	16.72	18.48
7233	NYSE	X	Fri, Feb 12, 2021	16.45	16.65	16.26	16.50
7232	NYSE	X	Thu, Feb 11, 2021	16.52	16.89	16.17	16.52
7231	NYSE	X	Wed, Feb 10, 2021	16.71	16.86	16.16	16.41
7230	NYSE	X	Tue, Feb 9, 2021	16.88	16.97	16.18	16.44
7229	NYSE	X	Mon, Feb 8, 2021	16.95	17.36	16.72	16.84
7228	NYSE	X	Fri, Feb 5, 2021	16.65	17.10	16.45	16.55
7227	NYSE	X	Thu, Feb 4, 2021	16.48	16.65	16.17	16.49
7226	NYSE	X	Wed, Feb 3, 2021	16.25	16.70	16.13	16.26
7225	NYSE	X	Tue, Feb 2, 2021	18.28	18.33	17.37	17.64
7224	NYSE	X	Mon, Feb 1, 2021	18.06	18.43	17.62	18.15
7223	NYSE	X	Fri, Jan 29, 2021	19.90	20.35	17.66	17.76
7222	NYSE	X	Thu, Jan 28, 2021	18.94	19.60	18.72	18.73
7221	NYSE	X	Wed, Jan 27, 2021	17.50	19.15	16.95	18.38
7220	NYSE	X	Tue, Jan 26, 2021	19.19	19.39	17.97	18.14
7219	NYSE	X	Mon, Jan 25, 2021	19.25	19.32	18.37	19.03
7218	NYSE	X	Fri, Jan 22, 2021	18.57	19.19	18.27	18.91
7217	NYSE	X	Thu, Jan 21, 2021	20.39	20.60	19.15	19.23
7216	NYSE	X	Wed, Jan 20, 2021	21.73	22.10	20.43	20.56
7215	NYSE	X	Tue, Jan 19, 2021	21.61	22.08	21.21	21.31
7214	NYSE	X	Fri, Jan 15, 2021	21.48	21.68	20.38	20.88
7213	NYSE	X	Thu, Jan 14, 2021	23.00	23.49	22.05	22.14
7212	NYSE	X	Wed, Jan 13, 2021	23.75	24.04	22.17	22.60
7211	NYSE	X	Tue, Jan 12, 2021	22.96	24.71	22.77	23.86
7210	NYSE	X	Mon, Jan 11, 2021	21.60	23.47	21.47	22.77
7209	NYSE	X	Fri, Jan 8, 2021	21.34	23.28	20.95	22.29
7208	NYSE	X	Thu, Jan 7, 2021	21.67	22.42	20.15	20.45
7207	NYSE	X	Wed, Jan 6, 2021	18.74	21.83	18.57	21.32
7206	NYSE	X	Tue, Jan 5, 2021	17.12	18.73	17.07	18.20
7205	NYSE	X	Mon, Jan 4, 2021	17.24	17.65	16.86	17.14
7204	NYSE	X	Thu, Dec 31, 2020	16.75	17.05	16.51	16.77
7203	NYSE	X	Wed, Dec 30, 2020	16.47	17.23	16.36	16.84
7202	NYSE	X	Tue, Dec 29, 2020	16.28	16.64	15.88	16.44
7201	NYSE	X	Mon, Dec 28, 2020	16.99	17.09	16.22	16.31
7200	NYSE	X	Thu, Dec 24, 2020	17.02	17.12	16.67	16.79
7199	NYSE	X	Wed, Dec 23, 2020	17.00	17.68	16.86	16.87
7198	NYSE	X	Tue, Dec 22, 2020	17.51	17.51	16.77	16.88
7197	NYSE	X	Mon, Dec 21, 2020	16.36	17.57	16.26	17.38
7196	NYSE	X	Fri, Dec 18, 2020	18.24	18.24	16.79	16.87
7195	NYSE	X	Thu, Dec 17, 2020	18.57	18.68	18.21	18.56
7194	NYSE	X	Wed, Dec 16, 2020	18.00	18.50	17.82	18.37
7193	NYSE	X	Tue, Dec 15, 2020	17.61	18.03	17.03	17.92
7192	NYSE	X	Mon, Dec 14, 2020	18.60	18.83	17.24	17.26
7191	NYSE	X	Fri, Dec 11, 2020	18.50	18.66	17.33	18.31
7190	NYSE	X	Thu, Dec 10, 2020	17.94	19.01	17.77	18.85
7189	NYSE	X	Wed, Dec 9, 2020	19.75	20.00	18.02	18.25
7188	NYSE	X	Tue, Dec 8, 2020	17.58	19.58	17.28	19.47
7187	NYSE	X	Mon, Dec 7, 2020	16.60	17.81	16.42	17.19
7186	NYSE	X	Fri, Dec 4, 2020	15.49	16.97	15.45	16.69
7185	NYSE	X	Thu, Dec 3, 2020	15.82	15.85	15.10	15.22
7184	NYSE	X	Wed, Dec 2, 2020	14.98	15.70	14.65	15.57
7183	NYSE	X	Tue, Dec 1, 2020	14.68	15.85	14.64	15.06
7182	NYSE	X	Mon, Nov 30, 2020	14.45	14.59	14.13	14.19
7181	NYSE	X	Fri, Nov 27, 2020	14.60	14.88	14.25	14.55
7180	NYSE	X	Wed, Nov 25, 2020	14.00	14.50	13.68	14.38
7179	NYSE	X	Tue, Nov 24, 2020	12.00	14.33	11.96	14.25
7178	NYSE	X	Mon, Nov 23, 2020	11.18	11.63	11.18	11.56
7177	NYSE	X	Fri, Nov 20, 2020	11.15	11.25	10.94	10.96
7176	NYSE	X	Thu, Nov 19, 2020	10.92	11.14	10.72	11.09
7175	NYSE	X	Wed, Nov 18, 2020	11.15	11.55	10.92	10.93
7174	NYSE	X	Tue, Nov 17, 2020	10.98	11.21	10.75	11.10
7173	NYSE	X	Mon, Nov 16, 2020	10.89	11.24	10.77	11.10
7172	NYSE	X	Fri, Nov 13, 2020	10.10	10.64	10.05	10.58
7171	NYSE	X	Thu, Nov 12, 2020	10.08	10.37	9.88	9.97
7170	NYSE	X	Wed, Nov 11, 2020	10.40	10.50	10.10	10.23
7169	NYSE	X	Tue, Nov 10, 2020	10.57	10.73	10.22	10.37
7168	NYSE	X	Mon, Nov 9, 2020	10.50	11.00	9.96	10.53
7167	NYSE	X	Fri, Nov 6, 2020	9.74	10.24	9.71	9.90
7166	NYSE	X	Thu, Nov 5, 2020	9.24	9.92	9.24	9.66
7165	NYSE	X	Wed, Nov 4, 2020	9.72	9.72	8.96	9.09
7164	NYSE	X	Tue, Nov 3, 2020	10.00	10.10	9.82	9.96
7163	NYSE	X	Mon, Nov 2, 2020	9.93	9.93	9.49	9.85
7162	NYSE	X	Fri, Oct 30, 2020	9.76	10.15	9.51	9.66
7161	NYSE	X	Thu, Oct 29, 2020	9.38	9.91	9.20	9.83
7160	NYSE	X	Wed, Oct 28, 2020	9.85	9.95	9.30	9.35
7159	NYSE	X	Tue, Oct 27, 2020	9.68	10.31	9.41	10.07
7158	NYSE	X	Mon, Oct 26, 2020	9.72	9.98	9.54	9.61
7157	NYSE	X	Fri, Oct 23, 2020	9.50	10.30	9.46	9.95
7156	NYSE	X	Thu, Oct 22, 2020	8.96	9.49	8.90	9.36
7155	NYSE	X	Wed, Oct 21, 2020	8.85	9.15	8.82	8.92
7154	NYSE	X	Tue, Oct 20, 2020	9.13	9.27	8.82	8.83
7153	NYSE	X	Mon, Oct 19, 2020	9.05	9.56	8.96	8.99
7152	NYSE	X	Fri, Oct 16, 2020	8.68	9.08	8.53	8.96
7151	NYSE	X	Thu, Oct 15, 2020	8.35	8.68	8.32	8.66
7150	NYSE	X	Wed, Oct 14, 2020	8.39	8.66	8.28	8.56
7149	NYSE	X	Tue, Oct 13, 2020	8.23	8.49	8.23	8.33
7148	NYSE	X	Mon, Oct 12, 2020	8.33	8.44	8.23	8.36
7147	NYSE	X	Fri, Oct 9, 2020	8.66	8.78	8.19	8.36
7146	NYSE	X	Thu, Oct 8, 2020	8.55	8.76	8.41	8.53
7145	NYSE	X	Wed, Oct 7, 2020	7.85	8.51	7.83	8.47
7144	NYSE	X	Tue, Oct 6, 2020	7.98	8.06	7.59	7.67
7143	NYSE	X	Mon, Oct 5, 2020	7.76	8.05	7.72	7.83
7142	NYSE	X	Fri, Oct 2, 2020	7.28	7.73	7.25	7.65
7141	NYSE	X	Thu, Oct 1, 2020	7.41	7.59	7.33	7.48
7140	NYSE	X	Wed, Sep 30, 2020	7.37	7.68	7.32	7.34
7139	NYSE	X	Tue, Sep 29, 2020	7.57	7.67	7.31	7.36
7138	NYSE	X	Mon, Sep 28, 2020	7.35	7.67	7.25	7.58
7137	NYSE	X	Fri, Sep 25, 2020	6.97	7.15	6.85	7.11
7136	NYSE	X	Thu, Sep 24, 2020	7.12	7.29	6.87	7.07
7135	NYSE	X	Wed, Sep 23, 2020	7.45	7.63	7.17	7.17
7134	NYSE	X	Tue, Sep 22, 2020	8.10	8.10	7.43	7.45
7133	NYSE	X	Mon, Sep 21, 2020	8.44	8.56	7.92	7.96
7132	NYSE	X	Fri, Sep 18, 2020	8.46	9.25	8.36	8.82
7131	NYSE	X	Thu, Sep 17, 2020	7.63	8.50	7.43	8.41
7130	NYSE	X	Wed, Sep 16, 2020	7.55	7.87	7.38	7.76
7129	NYSE	X	Tue, Sep 15, 2020	7.44	7.66	7.34	7.52
7128	NYSE	X	Mon, Sep 14, 2020	7.27	7.43	7.17	7.40
7127	NYSE	X	Fri, Sep 11, 2020	7.35	7.38	7.14	7.20
7126	NYSE	X	Thu, Sep 10, 2020	7.36	7.40	7.21	7.30
7125	NYSE	X	Wed, Sep 9, 2020	7.52	7.54	7.23	7.39
7124	NYSE	X	Tue, Sep 8, 2020	7.72	7.73	7.32	7.46
7123	NYSE	X	Fri, Sep 4, 2020	7.84	7.99	7.53	7.88
7122	NYSE	X	Thu, Sep 3, 2020	7.79	8.00	7.64	7.68
7121	NYSE	X	Wed, Sep 2, 2020	7.82	7.87	7.61	7.81
7120	NYSE	X	Tue, Sep 1, 2020	7.76	7.85	7.57	7.80
7119	NYSE	X	Mon, Aug 31, 2020	8.08	8.10	7.83	7.83
7118	NYSE	X	Fri, Aug 28, 2020	7.79	8.02	7.77	7.96
7117	NYSE	X	Thu, Aug 27, 2020	7.90	8.00	7.49	7.70
7116	NYSE	X	Wed, Aug 26, 2020	7.85	8.02	7.81	7.87
7115	NYSE	X	Tue, Aug 25, 2020	7.88	7.95	7.61	7.82
7114	NYSE	X	Mon, Aug 24, 2020	7.64	7.87	7.49	7.86
7113	NYSE	X	Fri, Aug 21, 2020	7.82	7.88	7.50	7.51
7112	NYSE	X	Thu, Aug 20, 2020	7.71	7.95	7.65	7.93
7111	NYSE	X	Wed, Aug 19, 2020	7.98	8.24	7.88	7.90
7110	NYSE	X	Tue, Aug 18, 2020	7.90	8.03	7.79	7.93
7109	NYSE	X	Mon, Aug 17, 2020	7.86	8.04	7.80	7.87
7108	NYSE	X	Fri, Aug 14, 2020	7.56	7.88	7.47	7.79
7107	NYSE	X	Thu, Aug 13, 2020	7.78	7.90	7.59	7.64
7106	NYSE	X	Wed, Aug 12, 2020	7.90	7.96	7.58	7.93
7105	NYSE	X	Tue, Aug 11, 2020	8.10	8.20	7.64	7.68
7104	NYSE	X	Mon, Aug 10, 2020	7.33	7.92	7.33	7.89
7103	NYSE	X	Fri, Aug 7, 2020	7.01	7.26	6.87	7.26
7102	NYSE	X	Thu, Aug 6, 2020	7.28	7.33	7.11	7.12
7101	NYSE	X	Wed, Aug 5, 2020	7.27	7.47	7.18	7.32
7100	NYSE	X	Tue, Aug 4, 2020	6.83	7.18	6.76	7.13
7099	NYSE	X	Mon, Aug 3, 2020	6.79	6.92	6.63	6.87
7098	NYSE	X	Fri, Jul 31, 2020	7.35	7.40	6.63	6.66
7097	NYSE	X	Thu, Jul 30, 2020	7.52	7.61	7.30	7.36
7096	NYSE	X	Wed, Jul 29, 2020	7.57	7.75	7.48	7.74
7095	NYSE	X	Tue, Jul 28, 2020	8.00	8.04	7.54	7.54
7094	NYSE	X	Mon, Jul 27, 2020	7.90	8.10	7.82	8.10
7093	NYSE	X	Fri, Jul 24, 2020	7.83	7.94	7.75	7.89
7092	NYSE	X	Thu, Jul 23, 2020	7.97	8.11	7.85	7.93
7091	NYSE	X	Wed, Jul 22, 2020	7.90	7.97	7.77	7.95
7090	NYSE	X	Tue, Jul 21, 2020	7.74	8.05	7.70	7.99
7089	NYSE	X	Mon, Jul 20, 2020	7.69	7.83	7.55	7.58
7088	NYSE	X	Fri, Jul 17, 2020	8.05	8.07	7.67	7.70
7087	NYSE	X	Thu, Jul 16, 2020	7.93	8.20	7.82	8.05
7086	NYSE	X	Wed, Jul 15, 2020	8.05	8.10	7.65	8.05
7085	NYSE	X	Tue, Jul 14, 2020	7.28	7.82	7.21	7.82
7084	NYSE	X	Mon, Jul 13, 2020	7.53	7.70	7.27	7.30
7083	NYSE	X	Fri, Jul 10, 2020	6.70	7.38	6.62	7.36
7082	NYSE	X	Thu, Jul 9, 2020	6.74	6.83	6.58	6.71
7081	NYSE	X	Wed, Jul 8, 2020	6.95	6.98	6.66	6.81
7080	NYSE	X	Tue, Jul 7, 2020	7.00	7.14	6.88	6.93
7079	NYSE	X	Mon, Jul 6, 2020	7.32	7.32	6.85	7.12
7078	NYSE	X	Thu, Jul 2, 2020	7.05	7.36	7.00	7.07
7077	NYSE	X	Wed, Jul 1, 2020	7.16	7.25	6.79	6.88
7076	NYSE	X	Tue, Jun 30, 2020	7.24	7.31	7.07	7.22
7075	NYSE	X	Mon, Jun 29, 2020	7.25	7.41	7.15	7.28
7074	NYSE	X	Fri, Jun 26, 2020	7.44	7.52	7.13	7.16
7073	NYSE	X	Thu, Jun 25, 2020	7.36	7.61	7.25	7.58
7072	NYSE	X	Wed, Jun 24, 2020	7.85	7.94	7.42	7.45
7071	NYSE	X	Tue, Jun 23, 2020	8.25	8.44	7.97	8.00
7070	NYSE	X	Mon, Jun 22, 2020	8.14	8.17	7.54	8.05
7069	NYSE	X	Fri, Jun 19, 2020	8.38	8.46	8.10	8.11
7068	NYSE	X	Thu, Jun 18, 2020	8.10	8.48	8.09	8.15
7067	NYSE	X	Wed, Jun 17, 2020	10.21	10.30	9.26	9.38
7066	NYSE	X	Tue, Jun 16, 2020	10.51	10.70	10.10	10.47
7065	NYSE	X	Mon, Jun 15, 2020	8.76	9.67	8.72	9.52
7064	NYSE	X	Fri, Jun 12, 2020	8.98	9.27	8.71	9.23
7063	NYSE	X	Thu, Jun 11, 2020	9.28	9.44	8.32	8.33
7062	NYSE	X	Wed, Jun 10, 2020	10.41	10.53	9.96	10.04
7061	NYSE	X	Tue, Jun 9, 2020	10.71	10.96	10.26	10.39
7060	NYSE	X	Mon, Jun 8, 2020	10.46	10.93	10.34	10.92
7059	NYSE	X	Fri, Jun 5, 2020	9.83	10.59	9.82	10.19
7058	NYSE	X	Thu, Jun 4, 2020	8.65	9.32	8.61	9.32
7057	NYSE	X	Wed, Jun 3, 2020	8.65	8.78	8.48	8.69
7056	NYSE	X	Tue, Jun 2, 2020	8.60	8.75	8.43	8.46
7055	NYSE	X	Mon, Jun 1, 2020	8.05	8.49	8.00	8.46
7054	NYSE	X	Fri, May 29, 2020	8.19	8.20	7.89	8.04
7053	NYSE	X	Thu, May 28, 2020	8.45	8.59	8.22	8.27
7052	NYSE	X	Wed, May 27, 2020	8.22	8.54	7.97	8.53
7051	NYSE	X	Tue, May 26, 2020	7.64	8.08	7.56	8.00
7050	NYSE	X	Fri, May 22, 2020	7.48	7.50	7.19	7.37
7049	NYSE	X	Thu, May 21, 2020	7.89	7.89	7.46	7.48
7048	NYSE	X	Wed, May 20, 2020	7.93	8.03	7.74	7.92
7047	NYSE	X	Tue, May 19, 2020	7.61	8.02	7.46	7.66
7046	NYSE	X	Mon, May 18, 2020	7.65	8.03	7.46	7.61
7045	NYSE	X	Fri, May 15, 2020	7.20	7.40	7.04	7.17
7044	NYSE	X	Thu, May 14, 2020	6.95	7.42	6.88	7.24
7043	NYSE	X	Wed, May 13, 2020	7.75	7.82	7.12	7.23
7042	NYSE	X	Tue, May 12, 2020	8.25	8.45	7.71	7.78
7041	NYSE	X	Mon, May 11, 2020	8.33	8.35	8.10	8.20
7040	NYSE	X	Fri, May 8, 2020	8.15	8.56	8.15	8.54
7039	NYSE	X	Thu, May 7, 2020	8.10	8.33	7.99	8.06
7038	NYSE	X	Wed, May 6, 2020	8.20	8.35	7.96	7.99
7037	NYSE	X	Tue, May 5, 2020	8.51	8.80	8.01	8.06
7036	NYSE	X	Mon, May 4, 2020	7.39	8.43	7.30	8.30
7035	NYSE	X	Fri, May 1, 2020	7.41	8.50	7.27	7.51
7034	NYSE	X	Thu, Apr 30, 2020	7.86	8.05	7.52	7.68
7033	NYSE	X	Wed, Apr 29, 2020	7.76	8.19	7.59	8.00
7032	NYSE	X	Tue, Apr 28, 2020	7.48	7.70	7.10	7.54
7031	NYSE	X	Mon, Apr 27, 2020	6.95	7.61	6.73	7.28
7030	NYSE	X	Fri, Apr 24, 2020	6.82	6.98	6.68	6.82
7029	NYSE	X	Thu, Apr 23, 2020	6.59	6.99	6.55	6.71
7028	NYSE	X	Wed, Apr 22, 2020	6.89	6.94	6.49	6.51
7027	NYSE	X	Tue, Apr 21, 2020	6.43	6.79	6.41	6.69
7026	NYSE	X	Mon, Apr 20, 2020	6.55	6.84	6.43	6.59
7025	NYSE	X	Fri, Apr 17, 2020	6.77	6.88	6.57	6.79
7024	NYSE	X	Thu, Apr 16, 2020	6.54	6.60	6.34	6.51
7023	NYSE	X	Wed, Apr 15, 2020	6.46	6.58	6.30	6.55
7022	NYSE	X	Tue, Apr 14, 2020	6.94	7.14	6.77	6.86
7021	NYSE	X	Mon, Apr 13, 2020	6.94	7.03	6.71	6.80
7020	NYSE	X	Thu, Apr 9, 2020	7.10	7.30	6.74	6.81
7019	NYSE	X	Wed, Apr 8, 2020	6.55	6.92	6.50	6.76
7018	NYSE	X	Tue, Apr 7, 2020	6.70	6.91	6.41	6.46
7017	NYSE	X	Mon, Apr 6, 2020	6.17	6.57	6.15	6.35
7016	NYSE	X	Fri, Apr 3, 2020	6.06	6.43	5.89	5.96
7015	NYSE	X	Thu, Apr 2, 2020	6.44	6.74	5.85	6.14
7014	NYSE	X	Wed, Apr 1, 2020	6.11	7.18	5.98	6.39
7013	NYSE	X	Tue, Mar 31, 2020	5.80	6.58	5.70	6.31
7012	NYSE	X	Mon, Mar 30, 2020	5.75	5.97	5.46	5.82
7011	NYSE	X	Fri, Mar 27, 2020	5.85	5.98	5.49	5.78
7010	NYSE	X	Thu, Mar 26, 2020	5.98	6.34	5.80	6.11
7009	NYSE	X	Wed, Mar 25, 2020	6.02	6.17	5.67	5.87
7008	NYSE	X	Tue, Mar 24, 2020	5.94	6.20	5.60	5.95
7007	NYSE	X	Mon, Mar 23, 2020	5.22	5.84	5.10	5.44
7006	NYSE	X	Fri, Mar 20, 2020	5.17	5.45	4.95	5.29
7005	NYSE	X	Thu, Mar 19, 2020	4.95	5.43	4.61	5.28
7004	NYSE	X	Wed, Mar 18, 2020	5.20	5.49	4.55	4.90
7003	NYSE	X	Tue, Mar 17, 2020	5.44	6.25	5.38	5.58
7002	NYSE	X	Mon, Mar 16, 2020	4.80	5.34	4.54	5.32
7001	NYSE	X	Fri, Mar 13, 2020	5.49	5.52	4.92	5.42
7000	NYSE	X	Thu, Mar 12, 2020	5.34	5.48	4.97	5.07
6999	NYSE	X	Wed, Mar 11, 2020	6.39	6.47	5.89	5.99
6998	NYSE	X	Tue, Mar 10, 2020	6.51	6.65	5.89	6.62
6997	NYSE	X	Mon, Mar 9, 2020	6.17	6.59	5.85	6.03
6996	NYSE	X	Fri, Mar 6, 2020	7.22	7.69	7.00	7.08
6995	NYSE	X	Thu, Mar 5, 2020	7.78	7.99	7.25	7.44
6994	NYSE	X	Wed, Mar 4, 2020	8.08	8.08	7.82	8.05
6993	NYSE	X	Tue, Mar 3, 2020	8.23	8.58	7.68	7.91
6992	NYSE	X	Mon, Mar 2, 2020	8.15	8.27	7.82	8.27
6991	NYSE	X	Fri, Feb 28, 2020	7.50	8.11	7.41	8.02
6990	NYSE	X	Thu, Feb 27, 2020	8.00	8.12	7.55	7.77
6989	NYSE	X	Wed, Feb 26, 2020	8.63	8.68	8.24	8.26
6988	NYSE	X	Tue, Feb 25, 2020	9.21	9.31	8.34	8.50
6987	NYSE	X	Mon, Feb 24, 2020	9.02	9.29	8.88	9.14
6986	NYSE	X	Fri, Feb 21, 2020	9.24	9.47	9.02	9.43
6985	NYSE	X	Thu, Feb 20, 2020	9.21	9.39	9.16	9.27
6984	NYSE	X	Wed, Feb 19, 2020	8.85	9.22	8.85	9.20
6983	NYSE	X	Tue, Feb 18, 2020	8.68	8.86	8.65	8.82
6982	NYSE	X	Fri, Feb 14, 2020	8.97	9.00	8.69	8.79
6981	NYSE	X	Thu, Feb 13, 2020	9.06	9.24	8.92	8.97
6980	NYSE	X	Wed, Feb 12, 2020	9.33	9.43	9.10	9.12
6979	NYSE	X	Tue, Feb 11, 2020	9.07	9.38	9.03	9.17
6978	NYSE	X	Mon, Feb 10, 2020	9.02	9.13	8.87	9.01
6977	NYSE	X	Fri, Feb 7, 2020	9.33	9.35	9.03	9.06
6976	NYSE	X	Thu, Feb 6, 2020	9.86	9.88	9.40	9.43
6975	NYSE	X	Wed, Feb 5, 2020	9.29	9.53	9.25	9.49
6974	NYSE	X	Tue, Feb 4, 2020	9.20	9.38	9.09	9.12
6973	NYSE	X	Mon, Feb 3, 2020	9.10	9.30	8.96	9.03
6972	NYSE	X	Fri, Jan 31, 2020	9.55	9.68	9.05	9.07
6971	NYSE	X	Thu, Jan 30, 2020	9.28	9.49	9.09	9.40
6970	NYSE	X	Wed, Jan 29, 2020	9.19	9.56	9.19	9.32
6969	NYSE	X	Tue, Jan 28, 2020	9.25	9.40	9.05	9.18
6968	NYSE	X	Mon, Jan 27, 2020	9.12	9.25	9.00	9.09
6967	NYSE	X	Fri, Jan 24, 2020	9.66	9.70	9.25	9.40
6966	NYSE	X	Thu, Jan 23, 2020	9.80	9.83	9.43	9.69
6965	NYSE	X	Wed, Jan 22, 2020	9.95	10.03	9.77	9.97
6964	NYSE	X	Tue, Jan 21, 2020	10.51	10.51	9.81	9.95
6963	NYSE	X	Fri, Jan 17, 2020	10.53	10.67	10.41	10.50
6962	NYSE	X	Thu, Jan 16, 2020	10.55	10.67	10.43	10.46
6961	NYSE	X	Wed, Jan 15, 2020	10.92	10.96	10.41	10.50
6960	NYSE	X	Tue, Jan 14, 2020	10.70	11.07	10.62	10.91
6959	NYSE	X	Mon, Jan 13, 2020	10.77	10.92	10.57	10.72
6958	NYSE	X	Fri, Jan 10, 2020	10.81	10.94	10.64	10.72
6957	NYSE	X	Thu, Jan 9, 2020	11.07	11.14	10.51	10.85
6956	NYSE	X	Wed, Jan 8, 2020	11.13	11.27	11.02	11.10
6955	NYSE	X	Tue, Jan 7, 2020	10.83	11.21	10.83	11.13
6954	NYSE	X	Mon, Jan 6, 2020	10.70	11.00	10.64	10.79
6953	NYSE	X	Fri, Jan 3, 2020	10.65	10.89	10.60	10.74
6952	NYSE	X	Thu, Jan 2, 2020	11.55	11.60	10.72	10.82
6951	NYSE	X	Tue, Dec 31, 2019	11.18	11.62	11.14	11.41
6950	NYSE	X	Mon, Dec 30, 2019	11.18	11.47	11.16	11.24
6949	NYSE	X	Fri, Dec 27, 2019	11.32	11.36	11.10	11.14
6948	NYSE	X	Thu, Dec 26, 2019	12.00	12.01	11.32	11.43
6947	NYSE	X	Tue, Dec 24, 2019	11.80	12.17	11.79	11.89
6946	NYSE	X	Mon, Dec 23, 2019	11.87	12.04	11.70	11.81
6945	NYSE	X	Fri, Dec 20, 2019	12.40	12.49	11.83	11.92
6944	NYSE	X	Thu, Dec 19, 2019	13.66	13.92	13.26	13.36
6943	NYSE	X	Wed, Dec 18, 2019	13.46	13.69	13.24	13.61
6942	NYSE	X	Tue, Dec 17, 2019	13.18	13.63	13.06	13.48
6941	NYSE	X	Mon, Dec 16, 2019	13.77	13.96	13.11	13.18
6940	NYSE	X	Fri, Dec 13, 2019	14.23	14.36	13.61	13.71
6939	NYSE	X	Thu, Dec 12, 2019	13.74	14.42	13.60	14.23
6938	NYSE	X	Wed, Dec 11, 2019	13.95	14.52	13.85	13.90
6937	NYSE	X	Tue, Dec 10, 2019	14.00	14.11	13.74	13.89
6936	NYSE	X	Mon, Dec 9, 2019	14.11	14.44	14.02	14.09
6935	NYSE	X	Fri, Dec 6, 2019	13.58	14.12	13.58	13.94
6934	NYSE	X	Thu, Dec 5, 2019	13.44	13.48	13.02	13.33
6933	NYSE	X	Wed, Dec 4, 2019	13.26	13.75	13.17	13.34
6932	NYSE	X	Tue, Dec 3, 2019	13.30	13.30	12.75	13.14
6931	NYSE	X	Mon, Dec 2, 2019	13.28	13.72	13.18	13.67
6930	NYSE	X	Fri, Nov 29, 2019	13.74	13.75	12.52	13.12
6929	NYSE	X	Wed, Nov 27, 2019	13.60	13.93	13.57	13.93
6928	NYSE	X	Tue, Nov 26, 2019	13.82	13.94	13.61	13.68
6927	NYSE	X	Mon, Nov 25, 2019	13.56	13.99	13.42	13.79
6926	NYSE	X	Fri, Nov 22, 2019	13.06	13.69	13.00	13.46
6925	NYSE	X	Thu, Nov 21, 2019	12.85	13.10	12.56	12.88
6924	NYSE	X	Wed, Nov 20, 2019	12.67	13.21	12.59	12.78
6923	NYSE	X	Tue, Nov 19, 2019	13.42	13.46	12.74	12.83
6922	NYSE	X	Mon, Nov 18, 2019	13.05	13.41	12.88	13.28
6921	NYSE	X	Fri, Nov 15, 2019	13.13	13.48	12.96	13.08
6920	NYSE	X	Thu, Nov 14, 2019	13.27	13.54	12.73	12.91
6919	NYSE	X	Wed, Nov 13, 2019	13.50	13.83	13.35	13.42
6918	NYSE	X	Tue, Nov 12, 2019	13.69	14.03	13.53	13.73
6917	NYSE	X	Mon, Nov 11, 2019	13.34	13.82	13.14	13.75
6916	NYSE	X	Fri, Nov 8, 2019	13.40	13.68	13.22	13.57
6915	NYSE	X	Thu, Nov 7, 2019	13.25	13.73	13.05	13.56
6914	NYSE	X	Wed, Nov 6, 2019	13.00	13.31	12.83	12.84
6913	NYSE	X	Tue, Nov 5, 2019	13.44	13.48	13.02	13.10
6912	NYSE	X	Mon, Nov 4, 2019	13.41	13.60	13.03	13.30
6911	NYSE	X	Fri, Nov 1, 2019	12.30	13.78	12.25	13.21
6910	NYSE	X	Thu, Oct 31, 2019	11.69	11.99	11.43	11.51
6909	NYSE	X	Wed, Oct 30, 2019	12.13	12.18	11.76	12.01
6908	NYSE	X	Tue, Oct 29, 2019	12.23	12.47	11.98	12.22
6907	NYSE	X	Mon, Oct 28, 2019	11.89	12.56	11.89	12.31
6906	NYSE	X	Fri, Oct 25, 2019	11.25	11.89	11.24	11.71
6905	NYSE	X	Thu, Oct 24, 2019	11.29	11.33	10.82	11.27
6904	NYSE	X	Wed, Oct 23, 2019	11.25	11.57	10.97	11.17
6903	NYSE	X	Tue, Oct 22, 2019	10.78	11.24	10.39	11.22
6902	NYSE	X	Mon, Oct 21, 2019	10.90	11.13	10.61	10.64
6901	NYSE	X	Fri, Oct 18, 2019	10.59	10.88	10.53	10.72
6900	NYSE	X	Thu, Oct 17, 2019	10.39	10.66	10.28	10.63
6899	NYSE	X	Wed, Oct 16, 2019	11.04	11.39	10.42	10.48
6898	NYSE	X	Tue, Oct 15, 2019	11.07	11.75	10.82	11.43
6897	NYSE	X	Mon, Oct 14, 2019	11.16	11.40	11.00	11.16
6896	NYSE	X	Fri, Oct 11, 2019	10.32	11.52	10.32	11.34
6895	NYSE	X	Thu, Oct 10, 2019	10.21	10.59	10.02	10.14
6894	NYSE	X	Wed, Oct 9, 2019	10.91	10.95	9.93	10.09
6893	NYSE	X	Tue, Oct 8, 2019	10.76	11.18	10.72	11.03
6892	NYSE	X	Mon, Oct 7, 2019	10.69	11.25	10.66	10.92
6891	NYSE	X	Fri, Oct 4, 2019	10.86	10.94	10.46	10.77
6890	NYSE	X	Thu, Oct 3, 2019	10.91	11.11	10.55	10.79
6889	NYSE	X	Wed, Oct 2, 2019	11.56	11.59	10.72	10.94
6888	NYSE	X	Tue, Oct 1, 2019	11.61	12.66	11.60	11.93
6887	NYSE	X	Mon, Sep 30, 2019	11.30	11.58	11.00	11.55
6886	NYSE	X	Fri, Sep 27, 2019	11.32	11.69	11.22	11.33
6885	NYSE	X	Thu, Sep 26, 2019	11.37	11.45	10.99	11.30
6884	NYSE	X	Wed, Sep 25, 2019	10.67	11.50	10.65	11.45
6883	NYSE	X	Tue, Sep 24, 2019	11.00	11.08	10.45	10.71
6882	NYSE	X	Mon, Sep 23, 2019	10.27	11.19	10.17	11.04
6881	NYSE	X	Fri, Sep 20, 2019	11.07	11.30	10.76	10.81
6880	NYSE	X	Thu, Sep 19, 2019	10.86	11.35	10.63	11.06
6879	NYSE	X	Wed, Sep 18, 2019	12.85	12.94	12.12	12.45
6878	NYSE	X	Tue, Sep 17, 2019	12.90	13.08	12.56	12.96
6877	NYSE	X	Mon, Sep 16, 2019	12.87	13.43	12.80	13.29
6876	NYSE	X	Fri, Sep 13, 2019	13.47	13.63	13.02	13.10
6875	NYSE	X	Thu, Sep 12, 2019	13.23	13.23	12.73	13.13
6874	NYSE	X	Wed, Sep 11, 2019	12.52	13.27	12.21	13.23
6873	NYSE	X	Tue, Sep 10, 2019	12.35	12.56	12.04	12.42
6872	NYSE	X	Mon, Sep 9, 2019	11.54	12.25	11.52	12.23
6871	NYSE	X	Fri, Sep 6, 2019	11.67	11.76	11.36	11.39
6870	NYSE	X	Thu, Sep 5, 2019	11.49	11.93	11.47	11.60
6869	NYSE	X	Wed, Sep 4, 2019	10.96	11.34	10.91	11.26
6868	NYSE	X	Tue, Sep 3, 2019	10.84	10.86	10.48	10.68
6867	NYSE	X	Fri, Aug 30, 2019	11.19	11.28	10.88	11.07
6866	NYSE	X	Thu, Aug 29, 2019	10.91	11.15	10.90	11.08
6865	NYSE	X	Wed, Aug 28, 2019	10.35	10.85	10.16	10.70
6864	NYSE	X	Tue, Aug 27, 2019	11.16	11.18	10.33	10.34
6863	NYSE	X	Mon, Aug 26, 2019	11.34	11.42	10.99	11.13
6862	NYSE	X	Fri, Aug 23, 2019	11.69	11.78	11.08	11.18
6861	NYSE	X	Thu, Aug 22, 2019	12.21	12.22	11.79	11.80
6860	NYSE	X	Wed, Aug 21, 2019	12.42	12.49	11.82	12.11
6859	NYSE	X	Tue, Aug 20, 2019	12.30	12.50	12.17	12.31
6858	NYSE	X	Mon, Aug 19, 2019	11.69	12.43	11.62	12.43
6857	NYSE	X	Fri, Aug 16, 2019	11.05	11.51	10.95	11.28
6856	NYSE	X	Thu, Aug 15, 2019	11.63	11.63	10.85	10.91
6855	NYSE	X	Wed, Aug 14, 2019	11.61	11.86	11.47	11.56
6854	NYSE	X	Tue, Aug 13, 2019	11.54	12.33	11.41	12.11
6853	NYSE	X	Mon, Aug 12, 2019	11.97	11.98	11.52	11.62
6852	NYSE	X	Fri, Aug 9, 2019	12.45	12.58	11.90	12.05
6851	NYSE	X	Thu, Aug 8, 2019	12.33	12.78	12.28	12.73
6850	NYSE	X	Wed, Aug 7, 2019	12.25	12.41	12.06	12.28
6849	NYSE	X	Tue, Aug 6, 2019	12.87	12.94	12.08	12.57
6848	NYSE	X	Mon, Aug 5, 2019	12.80	13.06	12.50	12.64
6847	NYSE	X	Fri, Aug 2, 2019	14.14	14.14	13.02	13.27
6846	NYSE	X	Thu, Aug 1, 2019	14.82	15.11	14.18	14.52
6845	NYSE	X	Wed, Jul 31, 2019	15.71	15.90	14.80	15.03
6844	NYSE	X	Tue, Jul 30, 2019	15.09	15.71	14.88	15.71
6843	NYSE	X	Mon, Jul 29, 2019	15.12	15.30	14.87	15.27
6842	NYSE	X	Fri, Jul 26, 2019	15.31	15.40	15.07	15.19
6841	NYSE	X	Thu, Jul 25, 2019	15.85	15.88	15.13	15.28
6840	NYSE	X	Wed, Jul 24, 2019	15.41	15.87	15.31	15.83
6839	NYSE	X	Tue, Jul 23, 2019	15.50	15.87	15.47	15.62
6838	NYSE	X	Mon, Jul 22, 2019	15.22	15.50	14.82	15.38
6837	NYSE	X	Fri, Jul 19, 2019	14.86	15.27	14.82	15.07
6836	NYSE	X	Thu, Jul 18, 2019	14.80	14.91	14.55	14.68
6835	NYSE	X	Wed, Jul 17, 2019	15.13	15.13	14.70	14.94
6834	NYSE	X	Tue, Jul 16, 2019	14.64	15.41	14.54	15.13
6833	NYSE	X	Mon, Jul 15, 2019	14.45	14.64	14.27	14.61
6832	NYSE	X	Fri, Jul 12, 2019	13.87	14.37	13.84	14.15
6831	NYSE	X	Thu, Jul 11, 2019	13.46	13.92	13.36	13.79
6830	NYSE	X	Wed, Jul 10, 2019	13.83	13.95	13.41	13.47
6829	NYSE	X	Tue, Jul 9, 2019	13.45	13.76	13.18	13.73
6828	NYSE	X	Mon, Jul 8, 2019	14.65	14.74	13.54	13.59
6827	NYSE	X	Fri, Jul 5, 2019	14.47	14.79	14.40	14.75
6826	NYSE	X	Wed, Jul 3, 2019	14.67	14.86	14.50	14.59
6825	NYSE	X	Tue, Jul 2, 2019	15.07	15.09	14.65	14.68
6824	NYSE	X	Mon, Jul 1, 2019	15.60	15.72	15.05	15.25
6823	NYSE	X	Fri, Jun 28, 2019	15.18	15.34	14.94	15.31
6822	NYSE	X	Thu, Jun 27, 2019	15.32	15.42	15.04	15.11
6821	NYSE	X	Wed, Jun 26, 2019	15.18	15.30	14.72	15.25
6820	NYSE	X	Tue, Jun 25, 2019	14.52	15.37	14.27	14.93
6819	NYSE	X	Mon, Jun 24, 2019	14.63	14.75	14.35	14.45
6818	NYSE	X	Fri, Jun 21, 2019	14.50	14.78	14.45	14.67
6817	NYSE	X	Thu, Jun 20, 2019	15.45	15.62	14.49	14.55
6816	NYSE	X	Wed, Jun 19, 2019	15.07	15.68	14.90	15.17
6815	NYSE	X	Tue, Jun 18, 2019	14.15	14.87	14.10	14.58
6814	NYSE	X	Mon, Jun 17, 2019	13.62	14.17	13.32	13.96
6813	NYSE	X	Fri, Jun 14, 2019	14.19	14.19	13.67	13.78
6812	NYSE	X	Thu, Jun 13, 2019	13.88	14.28	13.76	14.27
6811	NYSE	X	Wed, Jun 12, 2019	13.83	13.95	13.61	13.75
6810	NYSE	X	Tue, Jun 11, 2019	14.46	14.54	13.96	13.99
6809	NYSE	X	Mon, Jun 10, 2019	13.80	14.07	13.73	13.80
6808	NYSE	X	Fri, Jun 7, 2019	13.21	13.66	12.97	13.58
6807	NYSE	X	Thu, Jun 6, 2019	13.12	13.28	12.76	13.21
6806	NYSE	X	Wed, Jun 5, 2019	13.36	13.44	12.75	13.09
6805	NYSE	X	Tue, Jun 4, 2019	12.75	13.29	12.41	13.29
6804	NYSE	X	Mon, Jun 3, 2019	11.85	12.64	11.85	12.52
6803	NYSE	X	Fri, May 31, 2019	11.82	12.06	11.67	11.82
6802	NYSE	X	Thu, May 30, 2019	12.51	12.61	12.04	12.21
6801	NYSE	X	Wed, May 29, 2019	13.04	13.15	12.64	12.85
6800	NYSE	X	Tue, May 28, 2019	13.63	13.67	13.16	13.26
6799	NYSE	X	Fri, May 24, 2019	13.81	13.89	13.50	13.63
6798	NYSE	X	Thu, May 23, 2019	13.83	13.90	13.32	13.70
6797	NYSE	X	Wed, May 22, 2019	14.80	14.85	13.92	14.25
6796	NYSE	X	Tue, May 21, 2019	14.30	15.02	14.28	14.90
6795	NYSE	X	Mon, May 20, 2019	14.44	14.57	14.13	14.26
6794	NYSE	X	Fri, May 17, 2019	14.66	14.83	14.42	14.59
6793	NYSE	X	Thu, May 16, 2019	15.17	15.22	14.82	14.86
6792	NYSE	X	Wed, May 15, 2019	14.77	15.08	14.63	15.06
6791	NYSE	X	Tue, May 14, 2019	14.88	15.22	14.65	15.11
6790	NYSE	X	Mon, May 13, 2019	15.08	15.16	14.41	14.72
6789	NYSE	X	Fri, May 10, 2019	15.80	15.97	15.39	15.66
6788	NYSE	X	Thu, May 9, 2019	15.27	15.89	15.07	15.75
6787	NYSE	X	Wed, May 8, 2019	15.52	15.78	15.18	15.40
6786	NYSE	X	Tue, May 7, 2019	16.45	16.93	16.00	16.41
6785	NYSE	X	Mon, May 6, 2019	16.55	16.86	16.21	16.63
6784	NYSE	X	Fri, May 3, 2019	15.06	16.99	14.88	16.88
6783	NYSE	X	Thu, May 2, 2019	14.72	14.84	14.16	14.39
6782	NYSE	X	Wed, May 1, 2019	15.61	15.78	15.27	15.27
6781	NYSE	X	Tue, Apr 30, 2019	15.98	15.98	15.48	15.60
6780	NYSE	X	Mon, Apr 29, 2019	15.75	15.84	15.56	15.80
6779	NYSE	X	Fri, Apr 26, 2019	15.50	15.82	15.49	15.67
6778	NYSE	X	Thu, Apr 25, 2019	16.15	16.19	15.52	15.68
6777	NYSE	X	Wed, Apr 24, 2019	16.13	16.20	15.94	16.10
6776	NYSE	X	Tue, Apr 23, 2019	16.10	16.41	16.01	16.15
6775	NYSE	X	Mon, Apr 22, 2019	16.39	16.48	15.87	16.11
6774	NYSE	X	Thu, Apr 18, 2019	16.64	16.92	16.28	16.42
6773	NYSE	X	Wed, Apr 17, 2019	16.90	17.42	16.66	16.66
6772	NYSE	X	Tue, Apr 16, 2019	16.65	16.92	16.55	16.76
6771	NYSE	X	Mon, Apr 15, 2019	16.70	17.08	16.62	16.71
6770	NYSE	X	Fri, Apr 12, 2019	16.88	17.03	16.50	16.74
6769	NYSE	X	Thu, Apr 11, 2019	16.81	17.19	16.57	16.69
6768	NYSE	X	Wed, Apr 10, 2019	17.77	17.78	17.12	17.25
6767	NYSE	X	Tue, Apr 9, 2019	18.82	19.14	17.70	17.77
6766	NYSE	X	Mon, Apr 8, 2019	19.85	19.97	19.54	19.74
6765	NYSE	X	Fri, Apr 5, 2019	20.06	20.25	19.72	19.84
6764	NYSE	X	Thu, Apr 4, 2019	20.00	20.14	19.72	19.95
6763	NYSE	X	Wed, Apr 3, 2019	20.26	20.53	19.91	20.04
6762	NYSE	X	Tue, Apr 2, 2019	20.15	20.32	19.88	19.93
6761	NYSE	X	Mon, Apr 1, 2019	19.95	20.41	19.81	20.15
6760	NYSE	X	Fri, Mar 29, 2019	19.62	19.84	19.38	19.49
6759	NYSE	X	Thu, Mar 28, 2019	19.17	19.44	19.02	19.38
6758	NYSE	X	Wed, Mar 27, 2019	19.20	19.26	18.84	19.15
6757	NYSE	X	Tue, Mar 26, 2019	19.51	19.73	19.01	19.22
6756	NYSE	X	Mon, Mar 25, 2019	19.09	19.50	18.76	19.10
6755	NYSE	X	Fri, Mar 22, 2019	19.97	20.14	18.98	19.09
6754	NYSE	X	Thu, Mar 21, 2019	19.60	20.54	19.55	20.30
6753	NYSE	X	Wed, Mar 20, 2019	20.00	20.03	19.29	19.78
6752	NYSE	X	Tue, Mar 19, 2019	19.97	20.44	19.85	19.98
6751	NYSE	X	Mon, Mar 18, 2019	19.77	20.14	19.72	19.79
6750	NYSE	X	Fri, Mar 15, 2019	19.74	20.04	19.57	19.66
6749	NYSE	X	Thu, Mar 14, 2019	20.20	20.26	19.70	19.78
6748	NYSE	X	Wed, Mar 13, 2019	20.55	20.66	20.28	20.36
6747	NYSE	X	Tue, Mar 12, 2019	20.21	20.75	20.03	20.42
6746	NYSE	X	Mon, Mar 11, 2019	19.38	20.03	19.19	20.01
6745	NYSE	X	Fri, Mar 8, 2019	19.50	19.60	19.06	19.25
6744	NYSE	X	Thu, Mar 7, 2019	20.44	20.46	19.87	20.00
6743	NYSE	X	Wed, Mar 6, 2019	21.90	21.92	20.50	20.58
6742	NYSE	X	Tue, Mar 5, 2019	22.13	22.23	21.81	21.90
6741	NYSE	X	Mon, Mar 4, 2019	22.35	22.58	21.82	22.24
6740	NYSE	X	Fri, Mar 1, 2019	22.55	22.93	22.01	22.30
6739	NYSE	X	Thu, Feb 28, 2019	23.74	23.74	22.36	22.41
6738	NYSE	X	Wed, Feb 27, 2019	24.02	24.44	23.68	23.74
6737	NYSE	X	Tue, Feb 26, 2019	23.75	24.24	23.60	23.90
6736	NYSE	X	Mon, Feb 25, 2019	24.25	24.34	23.77	23.94
6735	NYSE	X	Fri, Feb 22, 2019	24.26	24.47	23.85	24.10
6734	NYSE	X	Thu, Feb 21, 2019	24.42	24.74	23.88	24.12
6733	NYSE	X	Wed, Feb 20, 2019	23.39	24.19	23.30	24.00
6732	NYSE	X	Tue, Feb 19, 2019	23.01	23.56	22.76	23.03
6731	NYSE	X	Fri, Feb 15, 2019	22.80	23.32	22.73	22.92
6730	NYSE	X	Thu, Feb 14, 2019	22.52	22.83	22.31	22.65
6729	NYSE	X	Wed, Feb 13, 2019	23.00	23.12	22.36	22.75
6728	NYSE	X	Tue, Feb 12, 2019	22.75	23.11	22.61	22.81
6727	NYSE	X	Mon, Feb 11, 2019	22.00	22.76	21.90	22.52
6726	NYSE	X	Fri, Feb 8, 2019	22.41	22.64	21.51	21.95
6725	NYSE	X	Thu, Feb 7, 2019	22.97	23.28	22.41	22.57
6724	NYSE	X	Wed, Feb 6, 2019	22.99	23.49	22.87	23.17
6723	NYSE	X	Tue, Feb 5, 2019	22.75	23.23	22.51	23.09
6722	NYSE	X	Mon, Feb 4, 2019	21.88	22.88	21.74	22.67
6721	NYSE	X	Fri, Feb 1, 2019	22.32	22.60	21.61	22.04
6720	NYSE	X	Thu, Jan 31, 2019	20.51	22.86	19.95	22.54
6719	NYSE	X	Wed, Jan 30, 2019	21.55	22.81	21.54	22.22
6718	NYSE	X	Tue, Jan 29, 2019	22.01	22.25	21.09	21.31
6717	NYSE	X	Mon, Jan 28, 2019	21.69	21.78	20.98	21.71
6716	NYSE	X	Fri, Jan 25, 2019	21.16	21.73	20.98	21.64
6715	NYSE	X	Thu, Jan 24, 2019	20.47	20.92	20.36	20.71
6714	NYSE	X	Wed, Jan 23, 2019	21.00	21.05	20.31	20.63
6713	NYSE	X	Tue, Jan 22, 2019	21.12	21.15	20.38	20.87
6712	NYSE	X	Fri, Jan 18, 2019	21.25	21.74	20.97	21.50
6711	NYSE	X	Thu, Jan 17, 2019	20.60	21.53	20.52	21.22
6710	NYSE	X	Wed, Jan 16, 2019	20.30	20.97	20.29	20.63
6709	NYSE	X	Tue, Jan 15, 2019	20.86	21.10	19.93	20.19
6708	NYSE	X	Mon, Jan 14, 2019	20.78	21.25	20.50	20.82
6707	NYSE	X	Fri, Jan 11, 2019	20.84	21.08	20.51	21.04
6706	NYSE	X	Thu, Jan 10, 2019	20.59	21.15	20.42	20.99
6705	NYSE	X	Wed, Jan 9, 2019	20.94	21.00	20.15	20.84
6704	NYSE	X	Tue, Jan 8, 2019	20.57	21.20	20.36	20.70
6703	NYSE	X	Mon, Jan 7, 2019	20.93	21.00	20.16	20.45
6702	NYSE	X	Fri, Jan 4, 2019	18.84	20.54	18.78	20.34
6701	NYSE	X	Thu, Jan 3, 2019	18.38	18.92	18.27	18.48
6700	NYSE	X	Wed, Jan 2, 2019	17.79	18.82	17.64	18.51
6699	NYSE	X	Mon, Dec 31, 2018	18.40	18.65	17.86	18.24
6698	NYSE	X	Fri, Dec 28, 2018	18.33	18.59	17.97	18.25
6697	NYSE	X	Thu, Dec 27, 2018	17.90	18.36	17.59	18.36
6696	NYSE	X	Wed, Dec 26, 2018	17.45	18.42	17.09	18.40
6695	NYSE	X	Mon, Dec 24, 2018	17.95	18.06	17.25	17.27
6694	NYSE	X	Fri, Dec 21, 2018	18.56	18.78	18.11	18.19
6693	NYSE	X	Thu, Dec 20, 2018	18.91	19.32	18.28	18.48
6692	NYSE	X	Wed, Dec 19, 2018	19.78	20.37	18.62	18.82
6691	NYSE	X	Tue, Dec 18, 2018	20.00	20.38	19.83	20.06
6690	NYSE	X	Mon, Dec 17, 2018	20.01	20.88	19.60	19.83
6689	NYSE	X	Fri, Dec 14, 2018	20.00	20.79	19.84	20.02
6688	NYSE	X	Thu, Dec 13, 2018	20.71	20.81	20.16	20.21
6687	NYSE	X	Wed, Dec 12, 2018	20.79	21.19	20.67	20.70
6686	NYSE	X	Tue, Dec 11, 2018	21.24	21.30	20.45	20.52
6685	NYSE	X	Mon, Dec 10, 2018	21.25	21.53	20.30	20.82
6684	NYSE	X	Fri, Dec 7, 2018	22.27	22.47	21.17	21.31
6683	NYSE	X	Thu, Dec 6, 2018	21.88	22.38	21.47	22.01
6682	NYSE	X	Tue, Dec 4, 2018	23.59	23.90	22.53	22.57
6681	NYSE	X	Mon, Dec 3, 2018	24.05	24.22	23.28	23.76
6680	NYSE	X	Fri, Nov 30, 2018	22.97	23.44	22.71	23.06
6679	NYSE	X	Thu, Nov 29, 2018	23.32	23.47	22.52	23.15
6678	NYSE	X	Wed, Nov 28, 2018	22.85	23.41	21.96	23.41
6677	NYSE	X	Tue, Nov 27, 2018	24.34	24.76	22.63	22.92
6676	NYSE	X	Mon, Nov 26, 2018	25.80	26.12	24.80	25.00
6675	NYSE	X	Fri, Nov 23, 2018	25.58	26.32	25.38	25.72
6674	NYSE	X	Wed, Nov 21, 2018	26.17	26.74	25.69	26.30
6673	NYSE	X	Tue, Nov 20, 2018	26.52	26.79	25.38	25.71
6672	NYSE	X	Mon, Nov 19, 2018	27.65	27.74	26.89	27.28
6671	NYSE	X	Fri, Nov 16, 2018	27.40	28.06	27.33	27.72
6670	NYSE	X	Thu, Nov 15, 2018	27.00	27.70	26.85	27.55
6669	NYSE	X	Wed, Nov 14, 2018	27.37	27.90	26.87	27.14
6668	NYSE	X	Tue, Nov 13, 2018	27.14	27.92	27.14	27.22
6667	NYSE	X	Mon, Nov 12, 2018	27.58	27.66	26.83	27.18
6666	NYSE	X	Fri, Nov 9, 2018	27.96	28.28	27.31	27.69
6665	NYSE	X	Thu, Nov 8, 2018	29.21	29.32	28.16	28.32
6664	NYSE	X	Wed, Nov 7, 2018	29.38	29.84	29.22	29.30
6663	NYSE	X	Tue, Nov 6, 2018	28.80	29.55	28.58	29.06
6662	NYSE	X	Mon, Nov 5, 2018	27.90	29.32	27.68	28.86
6661	NYSE	X	Fri, Nov 2, 2018	27.70	29.10	27.09	27.97
6660	NYSE	X	Thu, Nov 1, 2018	26.95	27.40	26.14	27.17
6659	NYSE	X	Wed, Oct 31, 2018	25.70	26.71	25.42	26.53
6658	NYSE	X	Tue, Oct 30, 2018	25.26	25.61	24.84	25.32
6657	NYSE	X	Mon, Oct 29, 2018	26.17	26.32	25.03	25.36
6656	NYSE	X	Fri, Oct 26, 2018	25.75	26.00	25.15	25.75
6655	NYSE	X	Thu, Oct 25, 2018	25.75	26.83	25.67	26.53
6654	NYSE	X	Wed, Oct 24, 2018	26.53	27.41	25.38	25.44
6653	NYSE	X	Tue, Oct 23, 2018	26.97	27.06	26.16	26.77
6652	NYSE	X	Mon, Oct 22, 2018	27.71	27.84	27.26	27.74
6651	NYSE	X	Fri, Oct 19, 2018	28.00	28.00	27.26	27.59
6650	NYSE	X	Thu, Oct 18, 2018	28.06	28.47	27.50	27.92
6649	NYSE	X	Wed, Oct 17, 2018	27.67	28.24	27.32	28.19
6648	NYSE	X	Tue, Oct 16, 2018	28.32	28.37	27.26	27.63
6647	NYSE	X	Mon, Oct 15, 2018	28.37	28.60	27.92	27.97
6646	NYSE	X	Fri, Oct 12, 2018	28.75	29.00	28.29	28.62
6645	NYSE	X	Thu, Oct 11, 2018	27.97	28.75	27.46	28.15
6644	NYSE	X	Wed, Oct 10, 2018	29.06	29.27	28.03	28.07
6643	NYSE	X	Tue, Oct 9, 2018	29.26	29.61	29.03	29.22
6642	NYSE	X	Mon, Oct 8, 2018	29.22	29.59	28.87	29.51
6641	NYSE	X	Fri, Oct 5, 2018	29.62	29.84	29.01	29.40
6640	NYSE	X	Thu, Oct 4, 2018	29.80	30.91	29.59	29.92
6639	NYSE	X	Wed, Oct 3, 2018	29.68	30.00	29.49	29.90
6638	NYSE	X	Tue, Oct 2, 2018	29.57	30.00	28.84	29.57
6637	NYSE	X	Mon, Oct 1, 2018	30.90	30.90	29.36	30.25
6636	NYSE	X	Fri, Sep 28, 2018	29.90	30.91	29.62	30.48
6635	NYSE	X	Thu, Sep 27, 2018	29.69	30.12	29.38	30.06
6634	NYSE	X	Wed, Sep 26, 2018	30.08	30.32	29.74	29.80
6633	NYSE	X	Tue, Sep 25, 2018	29.64	30.36	29.64	30.21
6632	NYSE	X	Mon, Sep 24, 2018	28.93	29.88	28.83	29.43
6631	NYSE	X	Fri, Sep 21, 2018	29.96	29.96	28.76	29.13
6630	NYSE	X	Thu, Sep 20, 2018	30.45	30.48	29.76	29.85
6629	NYSE	X	Wed, Sep 19, 2018	30.00	30.44	29.83	29.85
6628	NYSE	X	Tue, Sep 18, 2018	29.44	30.18	29.43	29.71
6627	NYSE	X	Mon, Sep 17, 2018	28.94	29.49	28.94	29.09
6626	NYSE	X	Fri, Sep 14, 2018	28.80	29.30	28.47	28.90
6625	NYSE	X	Thu, Sep 13, 2018	29.13	29.17	28.53	28.68
6624	NYSE	X	Wed, Sep 12, 2018	28.54	29.06	28.25	28.73
6623	NYSE	X	Tue, Sep 11, 2018	28.36	28.60	27.89	28.42
6622	NYSE	X	Mon, Sep 10, 2018	29.28	29.35	28.82	28.92
6621	NYSE	X	Fri, Sep 7, 2018	29.61	29.77	28.70	29.06
6620	NYSE	X	Thu, Sep 6, 2018	29.62	30.30	29.30	29.66
6619	NYSE	X	Wed, Sep 5, 2018	29.20	29.67	29.02	29.40
6618	NYSE	X	Tue, Sep 4, 2018	28.93	29.78	28.60	29.30
6617	NYSE	X	Fri, Aug 31, 2018	29.02	29.98	28.84	29.68
6616	NYSE	X	Thu, Aug 30, 2018	30.32	30.42	28.62	29.41
6615	NYSE	X	Wed, Aug 29, 2018	30.86	31.02	30.33	30.77
6614	NYSE	X	Tue, Aug 28, 2018	30.94	31.39	30.50	30.80
6613	NYSE	X	Mon, Aug 27, 2018	30.21	30.96	29.80	30.66
6612	NYSE	X	Fri, Aug 24, 2018	30.95	31.26	30.69	30.95
6611	NYSE	X	Thu, Aug 23, 2018	31.08	31.14	30.21	30.59
6610	NYSE	X	Wed, Aug 22, 2018	31.21	31.52	30.94	31.22
6609	NYSE	X	Tue, Aug 21, 2018	30.63	31.59	30.63	31.05
6608	NYSE	X	Mon, Aug 20, 2018	30.45	30.93	30.30	30.65
6607	NYSE	X	Fri, Aug 17, 2018	29.43	30.34	29.14	30.07
6606	NYSE	X	Thu, Aug 16, 2018	29.40	29.80	29.10	29.51
6605	NYSE	X	Wed, Aug 15, 2018	29.31	29.64	28.41	29.03
6604	NYSE	X	Tue, Aug 14, 2018	30.47	31.06	29.80	29.97
6603	NYSE	X	Mon, Aug 13, 2018	29.90	30.28	29.60	30.20
6602	NYSE	X	Fri, Aug 10, 2018	29.81	30.55	29.40	29.97
6601	NYSE	X	Thu, Aug 9, 2018	30.56	30.83	30.18	30.26
6600	NYSE	X	Wed, Aug 8, 2018	31.22	31.45	30.17	30.77
6599	NYSE	X	Tue, Aug 7, 2018	31.92	32.09	31.20	31.18
6598	NYSE	X	Mon, Aug 6, 2018	32.06	32.08	31.40	31.49
6597	NYSE	X	Fri, Aug 3, 2018	32.23	32.66	31.73	32.30
6596	NYSE	X	Thu, Aug 2, 2018	35.15	35.17	32.07	32.13
6595	NYSE	X	Wed, Aug 1, 2018	36.59	36.60	35.51	35.81
6594	NYSE	X	Tue, Jul 31, 2018	36.37	36.75	35.85	36.43
6593	NYSE	X	Mon, Jul 30, 2018	37.25	37.77	36.76	36.81
6592	NYSE	X	Fri, Jul 27, 2018	37.48	37.81	36.78	37.00
6591	NYSE	X	Thu, Jul 26, 2018	36.87	37.30	35.82	37.24
6590	NYSE	X	Wed, Jul 25, 2018	37.87	38.41	37.49	38.26
6589	NYSE	X	Tue, Jul 24, 2018	38.34	38.89	37.76	37.87
6588	NYSE	X	Mon, Jul 23, 2018	37.28	37.73	36.64	37.44
6587	NYSE	X	Fri, Jul 20, 2018	36.92	37.50	36.56	37.13
6586	NYSE	X	Thu, Jul 19, 2018	37.53	37.53	36.80	36.93
6585	NYSE	X	Wed, Jul 18, 2018	36.50	37.79	36.46	37.77
6584	NYSE	X	Tue, Jul 17, 2018	35.83	36.63	35.83	36.41
6583	NYSE	X	Mon, Jul 16, 2018	36.17	36.78	35.65	35.93
6582	NYSE	X	Fri, Jul 13, 2018	36.10	36.49	35.65	36.21
6581	NYSE	X	Thu, Jul 12, 2018	36.55	36.84	35.88	35.94
6580	NYSE	X	Wed, Jul 11, 2018	35.69	36.38	35.36	36.28
6579	NYSE	X	Tue, Jul 10, 2018	35.75	36.58	35.49	36.53
6578	NYSE	X	Mon, Jul 9, 2018	35.50	35.75	34.86	35.53
6577	NYSE	X	Fri, Jul 6, 2018	34.89	35.62	34.24	35.34
6576	NYSE	X	Thu, Jul 5, 2018	34.29	35.12	34.05	34.98
6575	NYSE	X	Tue, Jul 3, 2018	35.32	35.39	33.85	33.93
6574	NYSE	X	Mon, Jul 2, 2018	34.50	35.64	34.31	35.13
6573	NYSE	X	Fri, Jun 29, 2018	34.65	35.31	34.65	34.75
6572	NYSE	X	Thu, Jun 28, 2018	34.62	34.95	33.92	34.65
6571	NYSE	X	Wed, Jun 27, 2018	35.32	35.68	34.41	34.47
6570	NYSE	X	Tue, Jun 26, 2018	34.58	35.47	33.76	35.33
6569	NYSE	X	Mon, Jun 25, 2018	36.49	36.69	33.81	34.52
6568	NYSE	X	Fri, Jun 22, 2018	35.78	37.35	35.75	36.91
6567	NYSE	X	Thu, Jun 21, 2018	35.40	35.97	35.18	35.40
6566	NYSE	X	Wed, Jun 20, 2018	35.51	35.73	34.53	35.73
6565	NYSE	X	Tue, Jun 19, 2018	35.37	35.43	34.35	35.15
6564	NYSE	X	Mon, Jun 18, 2018	35.51	36.36	35.43	36.12
6563	NYSE	X	Fri, Jun 15, 2018	37.70	37.75	35.27	36.05
6562	NYSE	X	Thu, Jun 14, 2018	37.90	37.95	37.28	37.62
6561	NYSE	X	Wed, Jun 13, 2018	38.04	38.41	37.15	37.38
6560	NYSE	X	Tue, Jun 12, 2018	37.37	38.30	37.28	37.58
6559	NYSE	X	Mon, Jun 11, 2018	37.47	37.85	36.87	37.08
6558	NYSE	X	Fri, Jun 8, 2018	36.78	37.51	36.71	37.16
6557	NYSE	X	Thu, Jun 7, 2018	37.56	37.80	36.46	36.82
6556	NYSE	X	Wed, Jun 6, 2018	37.90	38.25	36.59	37.55
6555	NYSE	X	Tue, Jun 5, 2018	37.27	37.90	36.40	36.86
6554	NYSE	X	Mon, Jun 4, 2018	38.04	38.63	36.86	37.27
6553	NYSE	X	Fri, Jun 1, 2018	37.38	38.33	37.19	37.69
6552	NYSE	X	Thu, May 31, 2018	37.87	39.23	36.46	36.87
6551	NYSE	X	Wed, May 30, 2018	35.54	36.65	35.52	36.25
6550	NYSE	X	Tue, May 29, 2018	35.06	36.05	35.06	35.22
6549	NYSE	X	Fri, May 25, 2018	35.54	35.86	35.06	35.39
6548	NYSE	X	Thu, May 24, 2018	35.44	36.01	35.03	35.77
6547	NYSE	X	Wed, May 23, 2018	35.38	35.64	34.76	35.44
6546	NYSE	X	Tue, May 22, 2018	35.50	36.59	35.45	35.81
6545	NYSE	X	Mon, May 21, 2018	36.00	36.09	34.17	35.06
6544	NYSE	X	Fri, May 18, 2018	37.22	37.91	36.45	36.46
6543	NYSE	X	Thu, May 17, 2018	37.58	38.10	37.06	37.54
6542	NYSE	X	Wed, May 16, 2018	36.12	37.79	36.08	37.51
6541	NYSE	X	Tue, May 15, 2018	36.02	36.23	35.44	35.86
6540	NYSE	X	Mon, May 14, 2018	35.76	36.49	35.71	36.30
6539	NYSE	X	Fri, May 11, 2018	35.90	36.69	35.53	35.76
6538	NYSE	X	Thu, May 10, 2018	35.09	36.50	35.07	35.90
6537	NYSE	X	Wed, May 9, 2018	34.65	35.55	34.56	34.96
6536	NYSE	X	Tue, May 8, 2018	34.56	35.17	34.30	34.55
6535	NYSE	X	Mon, May 7, 2018	34.67	35.06	34.22	34.51
6534	NYSE	X	Fri, May 4, 2018	32.73	34.77	32.65	34.52
6533	NYSE	X	Thu, May 3, 2018	32.50	33.60	32.43	32.91
6532	NYSE	X	Wed, May 2, 2018	32.56	33.06	32.16	32.25
6531	NYSE	X	Tue, May 1, 2018	33.14	33.32	31.37	32.19
6530	NYSE	X	Mon, Apr 30, 2018	32.70	33.90	32.54	33.83
6529	NYSE	X	Fri, Apr 27, 2018	36.45	36.48	31.87	32.37
6528	NYSE	X	Thu, Apr 26, 2018	37.44	38.14	36.38	37.70
6527	NYSE	X	Wed, Apr 25, 2018	36.22	37.44	35.74	37.05
6526	NYSE	X	Tue, Apr 24, 2018	36.91	37.73	35.41	36.47
6525	NYSE	X	Mon, Apr 23, 2018	36.49	37.39	35.89	36.53
6524	NYSE	X	Fri, Apr 20, 2018	37.44	37.60	35.96	36.65
6523	NYSE	X	Thu, Apr 19, 2018	37.30	37.86	36.63	37.34
6522	NYSE	X	Wed, Apr 18, 2018	36.87	38.35	36.81	37.50
6521	NYSE	X	Tue, Apr 17, 2018	36.16	36.67	35.61	36.36
6520	NYSE	X	Mon, Apr 16, 2018	35.70	36.13	34.98	35.75
6519	NYSE	X	Fri, Apr 13, 2018	36.16	36.93	34.86	35.51
6518	NYSE	X	Thu, Apr 12, 2018	34.99	36.44	34.96	35.88
6517	NYSE	X	Wed, Apr 11, 2018	35.58	36.00	34.20	34.74
6516	NYSE	X	Tue, Apr 10, 2018	35.72	36.17	35.33	35.88
6515	NYSE	X	Mon, Apr 9, 2018	34.85	35.78	34.30	34.79
6514	NYSE	X	Fri, Apr 6, 2018	35.80	36.25	33.92	34.49
6513	NYSE	X	Thu, Apr 5, 2018	35.12	36.80	35.11	36.61
6512	NYSE	X	Wed, Apr 4, 2018	34.10	35.22	33.44	34.99
6511	NYSE	X	Tue, Apr 3, 2018	35.20	36.03	34.77	35.00
6510	NYSE	X	Mon, Apr 2, 2018	34.74	35.72	33.66	34.22
6509	NYSE	X	Thu, Mar 29, 2018	33.82	35.70	33.80	35.19
6508	NYSE	X	Wed, Mar 28, 2018	33.59	34.43	32.86	33.54
6507	NYSE	X	Tue, Mar 27, 2018	35.66	35.86	33.39	33.67
6506	NYSE	X	Mon, Mar 26, 2018	34.36	35.55	34.19	35.40
6505	NYSE	X	Fri, Mar 23, 2018	34.68	34.97	33.52	33.94
6504	NYSE	X	Thu, Mar 22, 2018	38.20	38.22	34.48	34.50
6503	NYSE	X	Wed, Mar 21, 2018	38.66	39.72	38.36	38.76
6502	NYSE	X	Tue, Mar 20, 2018	39.27	39.60	38.43	38.52
6501	NYSE	X	Mon, Mar 19, 2018	39.49	40.26	38.35	39.06
6500	NYSE	X	Fri, Mar 16, 2018	38.74	40.54	38.40	39.96
6499	NYSE	X	Thu, Mar 15, 2018	38.47	39.30	37.90	38.43
6498	NYSE	X	Wed, Mar 14, 2018	40.24	40.61	38.28	38.38
6497	NYSE	X	Tue, Mar 13, 2018	41.87	42.72	39.81	40.24
6496	NYSE	X	Mon, Mar 12, 2018	43.03	44.25	42.88	43.57
6495	NYSE	X	Fri, Mar 9, 2018	45.72	46.25	42.32	43.69
6494	NYSE	X	Thu, Mar 8, 2018	45.36	45.65	43.59	44.35
6493	NYSE	X	Wed, Mar 7, 2018	44.91	47.36	44.85	45.69
6492	NYSE	X	Tue, Mar 6, 2018	44.77	45.04	43.50	44.53
6491	NYSE	X	Mon, Mar 5, 2018	44.52	45.87	44.28	44.75
6490	NYSE	X	Fri, Mar 2, 2018	45.00	45.78	43.22	45.39
6489	NYSE	X	Thu, Mar 1, 2018	45.38	47.64	43.72	46.01
6488	NYSE	X	Wed, Feb 28, 2018	44.42	44.88	43.34	43.51
6487	NYSE	X	Tue, Feb 27, 2018	44.21	44.72	43.26	44.00
6486	NYSE	X	Mon, Feb 26, 2018	45.09	45.75	43.78	44.37
6485	NYSE	X	Fri, Feb 23, 2018	43.27	44.03	42.56	43.52
6484	NYSE	X	Thu, Feb 22, 2018	43.34	44.07	42.80	42.98
6483	NYSE	X	Wed, Feb 21, 2018	45.00	45.57	42.85	42.86
6482	NYSE	X	Tue, Feb 20, 2018	43.42	46.82	43.19	44.83
6481	NYSE	X	Fri, Feb 16, 2018	39.01	45.44	38.59	44.75
6480	NYSE	X	Thu, Feb 15, 2018	39.16	39.56	38.43	38.99
6479	NYSE	X	Wed, Feb 14, 2018	36.54	38.80	36.35	38.69
6478	NYSE	X	Tue, Feb 13, 2018	36.04	37.42	35.82	36.80
6477	NYSE	X	Mon, Feb 12, 2018	34.75	36.39	34.63	36.22
6476	NYSE	X	Fri, Feb 9, 2018	34.45	34.77	32.80	34.24
6475	NYSE	X	Thu, Feb 8, 2018	35.40	35.50	33.21	33.95
6474	NYSE	X	Wed, Feb 7, 2018	35.15	35.95	34.78	35.28
6473	NYSE	X	Tue, Feb 6, 2018	33.55	35.56	33.33	35.31
6472	NYSE	X	Mon, Feb 5, 2018	33.70	35.48	30.91	34.02
6471	NYSE	X	Fri, Feb 2, 2018	36.00	36.07	34.56	34.58
6470	NYSE	X	Thu, Feb 1, 2018	37.17	38.89	36.02	36.61
6469	NYSE	X	Wed, Jan 31, 2018	39.05	39.10	36.80	37.41
6468	NYSE	X	Tue, Jan 30, 2018	40.67	41.07	38.25	38.61
6467	NYSE	X	Mon, Jan 29, 2018	40.75	41.72	40.52	41.15
6466	NYSE	X	Fri, Jan 26, 2018	40.50	41.27	39.87	40.95
6465	NYSE	X	Thu, Jan 25, 2018	40.41	41.28	39.85	40.27
6464	NYSE	X	Wed, Jan 24, 2018	40.40	40.75	39.72	39.99
6463	NYSE	X	Tue, Jan 23, 2018	39.31	40.60	38.34	40.06
6462	NYSE	X	Mon, Jan 22, 2018	38.85	39.65	38.66	39.31
6461	NYSE	X	Fri, Jan 19, 2018	39.15	39.20	38.20	38.77
6460	NYSE	X	Thu, Jan 18, 2018	39.16	39.43	38.68	39.03
6459	NYSE	X	Wed, Jan 17, 2018	38.79	39.78	38.50	39.31
6458	NYSE	X	Tue, Jan 16, 2018	38.97	39.96	38.34	38.67
6457	NYSE	X	Fri, Jan 12, 2018	39.50	39.59	38.73	39.14
6456	NYSE	X	Thu, Jan 11, 2018	39.38	39.94	38.90	39.52
6455	NYSE	X	Wed, Jan 10, 2018	38.08	39.52	37.70	39.20
6454	NYSE	X	Tue, Jan 9, 2018	39.10	39.22	38.30	38.41
6453	NYSE	X	Mon, Jan 8, 2018	38.76	39.67	38.43	39.42
6452	NYSE	X	Fri, Jan 5, 2018	37.92	38.53	37.39	38.49
6451	NYSE	X	Thu, Jan 4, 2018	37.75	38.28	37.43	37.87
6450	NYSE	X	Wed, Jan 3, 2018	37.88	38.03	36.40	37.49
6449	NYSE	X	Tue, Jan 2, 2018	35.57	37.46	35.39	37.42
6448	NYSE	X	Fri, Dec 29, 2017	35.80	35.93	35.14	35.19
6447	NYSE	X	Thu, Dec 28, 2017	35.14	35.81	35.13	35.74
6446	NYSE	X	Wed, Dec 27, 2017	35.50	35.50	34.95	35.02
6445	NYSE	X	Tue, Dec 26, 2017	34.95	35.51	34.80	35.35
6444	NYSE	X	Fri, Dec 22, 2017	35.55	35.57	34.91	35.11
6443	NYSE	X	Thu, Dec 21, 2017	34.84	35.75	34.75	35.67
6442	NYSE	X	Wed, Dec 20, 2017	34.68	34.87	34.09	34.37
6441	NYSE	X	Tue, Dec 19, 2017	33.88	34.08	33.37	33.84
6440	NYSE	X	Mon, Dec 18, 2017	32.21	33.72	32.21	33.43
6439	NYSE	X	Fri, Dec 15, 2017	31.71	31.99	31.17	31.85
6438	NYSE	X	Thu, Dec 14, 2017	32.60	33.28	31.68	31.73
6437	NYSE	X	Wed, Dec 13, 2017	32.70	33.12	32.05	32.84
6436	NYSE	X	Tue, Dec 12, 2017	33.41	33.81	32.93	33.00
6435	NYSE	X	Mon, Dec 11, 2017	33.65	34.33	33.20	33.42
6434	NYSE	X	Fri, Dec 8, 2017	32.38	33.46	32.01	33.23
6433	NYSE	X	Thu, Dec 7, 2017	31.73	32.33	31.50	33.25
6432	NYSE	X	Wed, Dec 6, 2017	30.27	32.16	30.27	31.98
6431	NYSE	X	Tue, Dec 5, 2017	29.40	30.05	29.08	31.11
6430	NYSE	X	Mon, Dec 4, 2017	29.85	30.58	29.81	29.84
6429	NYSE	X	Fri, Dec 1, 2017	29.05	30.21	28.78	29.30
6428	NYSE	X	Thu, Nov 30, 2017	28.84	29.27	28.70	28.92
6427	NYSE	X	Wed, Nov 29, 2017	28.55	29.08	28.44	28.63
6426	NYSE	X	Tue, Nov 28, 2017	28.81	28.81	27.91	28.61
6425	NYSE	X	Mon, Nov 27, 2017	29.23	29.25	28.45	28.80
6424	NYSE	X	Fri, Nov 24, 2017	28.78	29.48	28.72	29.21
6423	NYSE	X	Wed, Nov 22, 2017	28.31	28.72	28.25	28.51
6422	NYSE	X	Tue, Nov 21, 2017	28.21	28.56	28.07	28.16
6421	NYSE	X	Mon, Nov 20, 2017	27.12	28.19	27.06	27.85
6420	NYSE	X	Fri, Nov 17, 2017	27.09	27.53	26.89	27.28
6419	NYSE	X	Thu, Nov 16, 2017	27.33	27.37	26.78	27.13
6418	NYSE	X	Wed, Nov 15, 2017	26.15	27.18	25.46	27.11
6417	NYSE	X	Tue, Nov 14, 2017	27.45	27.59	26.55	26.67
6416	NYSE	X	Mon, Nov 13, 2017	27.29	27.86	27.14	27.62
6415	NYSE	X	Fri, Nov 10, 2017	27.40	27.96	27.29	27.46
6414	NYSE	X	Thu, Nov 9, 2017	26.67	27.58	26.64	27.10
6413	NYSE	X	Wed, Nov 8, 2017	26.83	27.42	26.30	27.22
6412	NYSE	X	Tue, Nov 7, 2017	27.51	27.59	26.67	26.95
6411	NYSE	X	Mon, Nov 6, 2017	27.38	27.99	27.10	27.51
6410	NYSE	X	Fri, Nov 3, 2017	27.61	27.62	26.91	27.04
6409	NYSE	X	Thu, Nov 2, 2017	27.48	28.37	27.28	27.59
6408	NYSE	X	Wed, Nov 1, 2017	27.85	29.33	26.67	27.30
6407	NYSE	X	Tue, Oct 31, 2017	25.46	25.98	24.82	25.32
6406	NYSE	X	Mon, Oct 30, 2017	27.00	27.09	26.35	26.46
6405	NYSE	X	Fri, Oct 27, 2017	27.27	27.39	26.70	27.08
6404	NYSE	X	Thu, Oct 26, 2017	28.29	28.34	27.62	27.69
6403	NYSE	X	Wed, Oct 25, 2017	28.30	28.57	27.82	28.11
6402	NYSE	X	Tue, Oct 24, 2017	28.10	28.94	28.04	28.69
6401	NYSE	X	Mon, Oct 23, 2017	28.27	28.66	27.97	27.99
6400	NYSE	X	Fri, Oct 20, 2017	28.10	28.57	27.95	28.43
6399	NYSE	X	Thu, Oct 19, 2017	26.76	27.82	26.40	27.68
6398	NYSE	X	Wed, Oct 18, 2017	26.92	27.96	26.91	27.25
6397	NYSE	X	Tue, Oct 17, 2017	26.68	27.06	26.49	26.63
6396	NYSE	X	Mon, Oct 16, 2017	27.25	27.68	26.39	26.67
6395	NYSE	X	Fri, Oct 13, 2017	26.85	27.67	26.80	27.36
6394	NYSE	X	Thu, Oct 12, 2017	25.17	25.95	25.05	25.56
6393	NYSE	X	Wed, Oct 11, 2017	24.83	25.28	24.45	25.20
6392	NYSE	X	Tue, Oct 10, 2017	25.38	25.44	24.72	24.98
6391	NYSE	X	Mon, Oct 9, 2017	25.88	25.90	24.72	25.02
6390	NYSE	X	Fri, Oct 6, 2017	26.40	26.43	25.91	26.05
6389	NYSE	X	Thu, Oct 5, 2017	26.69	26.97	26.48	26.54
6388	NYSE	X	Wed, Oct 4, 2017	26.23	26.85	26.18	26.46
6387	NYSE	X	Tue, Oct 3, 2017	26.28	26.62	25.79	26.32
6386	NYSE	X	Mon, Oct 2, 2017	25.50	26.41	25.31	26.13
6385	NYSE	X	Fri, Sep 29, 2017	25.50	25.88	25.46	25.66
6384	NYSE	X	Thu, Sep 28, 2017	25.25	25.48	24.80	25.44
6383	NYSE	X	Wed, Sep 27, 2017	24.47	25.55	24.45	25.19
6382	NYSE	X	Tue, Sep 26, 2017	24.12	24.48	24.10	24.36
6381	NYSE	X	Mon, Sep 25, 2017	23.75	24.11	23.39	24.05
6380	NYSE	X	Fri, Sep 22, 2017	23.45	24.07	23.16	23.83
6379	NYSE	X	Thu, Sep 21, 2017	25.25	25.46	24.32	24.66
6378	NYSE	X	Wed, Sep 20, 2017	25.82	26.47	25.41	25.79
6377	NYSE	X	Tue, Sep 19, 2017	25.40	25.78	24.98	25.65
6376	NYSE	X	Mon, Sep 18, 2017	25.30	25.88	24.90	25.53
6375	NYSE	X	Fri, Sep 15, 2017	25.31	25.96	24.91	25.09
6374	NYSE	X	Thu, Sep 14, 2017	26.53	26.53	25.07	25.61
6373	NYSE	X	Wed, Sep 13, 2017	26.60	26.85	26.33	26.66
6372	NYSE	X	Tue, Sep 12, 2017	26.90	26.94	26.01	26.66
6371	NYSE	X	Mon, Sep 11, 2017	27.50	27.67	26.78	26.86
6370	NYSE	X	Fri, Sep 8, 2017	27.48	27.60	26.51	26.96
6369	NYSE	X	Thu, Sep 7, 2017	27.70	27.99	27.37	27.68
6368	NYSE	X	Wed, Sep 6, 2017	27.42	28.19	27.20	27.51
6367	NYSE	X	Tue, Sep 5, 2017	27.60	28.35	26.66	27.23
6366	NYSE	X	Fri, Sep 1, 2017	26.93	27.40	26.72	26.99
6365	NYSE	X	Thu, Aug 31, 2017	27.05	27.12	26.40	26.61
6364	NYSE	X	Wed, Aug 30, 2017	25.90	26.99	25.70	26.85
6363	NYSE	X	Tue, Aug 29, 2017	25.00	26.32	24.65	25.96
6362	NYSE	X	Mon, Aug 28, 2017	25.03	25.58	24.96	25.30
6361	NYSE	X	Fri, Aug 25, 2017	25.01	25.12	24.61	24.94
6360	NYSE	X	Thu, Aug 24, 2017	24.90	25.34	24.60	24.81
6359	NYSE	X	Wed, Aug 23, 2017	24.02	24.94	23.93	24.89
6358	NYSE	X	Tue, Aug 22, 2017	23.55	24.47	23.52	24.25
6357	NYSE	X	Mon, Aug 21, 2017	23.83	24.07	23.22	23.32
6356	NYSE	X	Fri, Aug 18, 2017	23.92	24.03	23.35	23.70
6355	NYSE	X	Thu, Aug 17, 2017	24.41	24.79	23.71	23.75
6354	NYSE	X	Wed, Aug 16, 2017	23.98	24.96	23.90	24.63
6353	NYSE	X	Tue, Aug 15, 2017	23.44	24.07	23.34	23.71
6352	NYSE	X	Mon, Aug 14, 2017	23.35	23.65	23.16	23.33
6351	NYSE	X	Fri, Aug 11, 2017	23.57	23.85	22.94	23.16
6350	NYSE	X	Thu, Aug 10, 2017	23.84	24.52	23.75	23.84
6349	NYSE	X	Wed, Aug 9, 2017	23.82	24.45	23.78	24.08
6348	NYSE	X	Tue, Aug 8, 2017	24.04	24.76	23.55	24.17
6347	NYSE	X	Mon, Aug 7, 2017	24.00	24.49	23.95	24.19
6346	NYSE	X	Fri, Aug 4, 2017	23.22	23.75	22.91	23.55
6345	NYSE	X	Thu, Aug 3, 2017	22.76	23.31	22.62	22.97
6344	NYSE	X	Wed, Aug 2, 2017	22.57	23.00	22.38	22.81
6343	NYSE	X	Tue, Aug 1, 2017	23.52	23.56	22.63	22.72
6342	NYSE	X	Mon, Jul 31, 2017	23.40	23.73	23.06	23.49
6341	NYSE	X	Fri, Jul 28, 2017	24.48	24.50	22.79	22.98
6340	NYSE	X	Thu, Jul 27, 2017	26.00	26.18	24.72	25.00
6339	NYSE	X	Wed, Jul 26, 2017	26.55	27.44	25.68	26.20
6338	NYSE	X	Tue, Jul 25, 2017	24.22	25.09	24.18	24.44
6337	NYSE	X	Mon, Jul 24, 2017	23.80	23.89	23.18	23.80
6336	NYSE	X	Fri, Jul 21, 2017	23.94	24.15	23.65	23.68
6335	NYSE	X	Thu, Jul 20, 2017	24.42	24.48	23.79	24.15
6334	NYSE	X	Wed, Jul 19, 2017	23.44	24.50	23.18	24.47
6333	NYSE	X	Tue, Jul 18, 2017	23.26	23.60	22.91	23.34
6332	NYSE	X	Mon, Jul 17, 2017	23.51	23.65	23.14	23.35
6331	NYSE	X	Fri, Jul 14, 2017	23.79	23.84	23.16	23.21
6330	NYSE	X	Thu, Jul 13, 2017	23.25	24.10	22.46	23.71
6329	NYSE	X	Wed, Jul 12, 2017	22.59	22.93	22.47	22.85
6328	NYSE	X	Tue, Jul 11, 2017	22.13	22.45	21.94	22.31
6327	NYSE	X	Mon, Jul 10, 2017	21.17	22.29	20.89	21.86
6326	NYSE	X	Fri, Jul 7, 2017	21.99	22.10	20.67	21.45
6325	NYSE	X	Thu, Jul 6, 2017	22.01	22.56	21.90	21.99
6324	NYSE	X	Wed, Jul 5, 2017	22.45	22.54	21.73	22.23
6323	NYSE	X	Mon, Jul 3, 2017	22.17	22.54	21.90	22.40
6322	NYSE	X	Fri, Jun 30, 2017	23.10	23.30	22.09	22.14
6321	NYSE	X	Thu, Jun 29, 2017	22.91	23.25	22.33	22.55
6320	NYSE	X	Wed, Jun 28, 2017	21.98	22.77	21.70	22.57
6319	NYSE	X	Tue, Jun 27, 2017	22.05	22.52	21.53	21.57
6318	NYSE	X	Mon, Jun 26, 2017	22.49	22.61	21.47	21.80
6317	NYSE	X	Fri, Jun 23, 2017	21.47	22.52	21.23	22.25
6316	NYSE	X	Thu, Jun 22, 2017	21.21	21.47	20.79	21.07
6315	NYSE	X	Wed, Jun 21, 2017	21.32	21.75	20.82	21.07
6314	NYSE	X	Tue, Jun 20, 2017	20.71	21.22	20.42	21.08
6313	NYSE	X	Mon, Jun 19, 2017	20.66	21.27	20.61	20.80
6312	NYSE	X	Fri, Jun 16, 2017	20.30	20.85	20.02	20.16
6311	NYSE	X	Thu, Jun 15, 2017	20.16	20.59	19.75	20.37
6310	NYSE	X	Wed, Jun 14, 2017	21.70	21.84	20.26	20.68
6309	NYSE	X	Tue, Jun 13, 2017	22.01	22.33	21.75	21.88
6308	NYSE	X	Mon, Jun 12, 2017	21.86	22.74	21.72	21.88
6307	NYSE	X	Fri, Jun 9, 2017	22.11	22.65	21.52	21.82
6306	NYSE	X	Thu, Jun 8, 2017	20.82	22.28	20.64	21.85
6305	NYSE	X	Wed, Jun 7, 2017	21.00	21.08	19.99	20.87
6304	NYSE	X	Tue, Jun 6, 2017	20.86	20.90	20.09	20.29
6303	NYSE	X	Mon, Jun 5, 2017	20.20	21.29	20.15	21.01
6302	NYSE	X	Fri, Jun 2, 2017	20.47	20.55	20.03	20.26
6301	NYSE	X	Thu, Jun 1, 2017	21.05	21.58	20.32	20.50
6300	NYSE	X	Wed, May 31, 2017	20.53	21.46	19.91	20.85
6299	NYSE	X	Tue, May 30, 2017	19.67	20.89	19.52	20.77
6298	NYSE	X	Fri, May 26, 2017	20.18	20.27	19.67	19.74
6297	NYSE	X	Thu, May 25, 2017	20.77	21.32	20.13	20.25
6296	NYSE	X	Wed, May 24, 2017	20.96	21.93	20.43	20.55
6295	NYSE	X	Tue, May 23, 2017	19.45	20.66	19.21	20.38
6294	NYSE	X	Mon, May 22, 2017	19.89	19.93	19.20	19.47
6293	NYSE	X	Fri, May 19, 2017	19.50	20.05	19.41	19.59
6292	NYSE	X	Thu, May 18, 2017	19.04	19.59	18.55	19.17
6291	NYSE	X	Wed, May 17, 2017	19.82	19.95	19.20	19.26
6290	NYSE	X	Tue, May 16, 2017	20.20	20.36	19.81	20.20
6289	NYSE	X	Mon, May 15, 2017	20.28	20.63	20.07	20.14
6288	NYSE	X	Fri, May 12, 2017	20.28	20.46	19.81	20.04
6287	NYSE	X	Thu, May 11, 2017	21.15	21.19	20.28	20.40
6286	NYSE	X	Wed, May 10, 2017	20.46	21.47	20.06	20.97
6285	NYSE	X	Tue, May 9, 2017	21.36	21.48	20.69	20.79
6284	NYSE	X	Mon, May 8, 2017	21.20	21.40	21.04	21.32
6283	NYSE	X	Fri, May 5, 2017	21.44	21.72	21.04	21.44
6282	NYSE	X	Thu, May 4, 2017	20.95	21.49	20.77	21.28
6281	NYSE	X	Wed, May 3, 2017	21.90	21.96	20.90	21.37
6280	NYSE	X	Tue, May 2, 2017	21.84	22.23	21.62	21.97
6279	NYSE	X	Mon, May 1, 2017	22.40	22.51	21.46	21.94
6278	NYSE	X	Fri, Apr 28, 2017	22.95	23.28	22.30	22.32
6277	NYSE	X	Thu, Apr 27, 2017	22.48	23.63	21.85	23.24
6276	NYSE	X	Wed, Apr 26, 2017	24.18	24.37	22.56	22.78
6275	NYSE	X	Tue, Apr 25, 2017	31.94	32.14	30.06	31.11
6274	NYSE	X	Mon, Apr 24, 2017	31.15	31.63	30.80	31.20
6273	NYSE	X	Fri, Apr 21, 2017	30.44	30.84	29.97	30.42
6272	NYSE	X	Thu, Apr 20, 2017	29.03	31.06	28.88	30.51
6271	NYSE	X	Wed, Apr 19, 2017	29.38	29.44	28.12	28.42
6270	NYSE	X	Tue, Apr 18, 2017	28.32	29.54	28.16	28.73
6269	NYSE	X	Mon, Apr 17, 2017	29.61	29.81	28.42	28.88
6268	NYSE	X	Thu, Apr 13, 2017	31.16	31.59	29.41	29.42
6267	NYSE	X	Wed, Apr 12, 2017	33.91	33.91	31.16	31.26
6266	NYSE	X	Tue, Apr 11, 2017	33.67	34.93	33.32	34.72
6265	NYSE	X	Mon, Apr 10, 2017	34.07	34.16	33.16	33.76
6264	NYSE	X	Fri, Apr 7, 2017	32.61	34.09	32.36	33.90
6263	NYSE	X	Thu, Apr 6, 2017	32.65	33.47	31.95	32.90
6262	NYSE	X	Wed, Apr 5, 2017	34.24	34.77	32.62	32.64
6261	NYSE	X	Tue, Apr 4, 2017	33.53	34.38	33.36	33.88
6260	NYSE	X	Mon, Apr 3, 2017	34.26	34.75	33.17	33.88
6259	NYSE	X	Fri, Mar 31, 2017	33.93	34.30	33.16	33.81
6258	NYSE	X	Thu, Mar 30, 2017	33.42	34.30	33.40	33.87
6257	NYSE	X	Wed, Mar 29, 2017	33.15	33.49	32.52	32.78
6256	NYSE	X	Tue, Mar 28, 2017	32.35	33.45	31.85	33.17
6255	NYSE	X	Mon, Mar 27, 2017	31.15	32.40	30.73	32.28
6254	NYSE	X	Fri, Mar 24, 2017	34.10	34.43	32.38	32.82
6253	NYSE	X	Thu, Mar 23, 2017	34.52	34.94	33.40	34.02
6252	NYSE	X	Wed, Mar 22, 2017	33.98	34.93	33.84	34.56
6251	NYSE	X	Tue, Mar 21, 2017	36.99	37.35	33.72	33.76
6250	NYSE	X	Mon, Mar 20, 2017	37.00	37.32	36.18	37.10
6249	NYSE	X	Fri, Mar 17, 2017	37.32	38.24	37.25	37.29
6248	NYSE	X	Thu, Mar 16, 2017	38.23	38.41	36.95	37.29
6247	NYSE	X	Wed, Mar 15, 2017	36.25	37.70	35.76	37.66
6246	NYSE	X	Tue, Mar 14, 2017	35.29	35.79	34.39	35.72
6245	NYSE	X	Mon, Mar 13, 2017	35.73	36.40	35.41	35.78
6244	NYSE	X	Fri, Mar 10, 2017	36.22	36.74	34.64	34.88
6243	NYSE	X	Thu, Mar 9, 2017	35.51	37.07	35.15	35.81
6242	NYSE	X	Wed, Mar 8, 2017	36.28	36.94	35.70	35.96
6241	NYSE	X	Tue, Mar 7, 2017	37.45	37.80	36.07	36.17
6240	NYSE	X	Mon, Mar 6, 2017	36.88	37.58	36.51	37.48
6239	NYSE	X	Fri, Mar 3, 2017	37.63	38.15	37.06	37.74
6238	NYSE	X	Thu, Mar 2, 2017	39.33	39.62	37.24	37.39
6237	NYSE	X	Wed, Mar 1, 2017	40.26	40.78	39.16	39.68
6236	NYSE	X	Tue, Feb 28, 2017	39.09	40.10	38.43	38.72
6235	NYSE	X	Mon, Feb 27, 2017	37.13	38.60	36.22	38.19
6234	NYSE	X	Fri, Feb 24, 2017	36.20	38.06	35.71	37.01
6233	NYSE	X	Thu, Feb 23, 2017	41.00	41.40	36.32	37.31
6232	NYSE	X	Wed, Feb 22, 2017	41.02	41.15	40.12	40.49
6231	NYSE	X	Tue, Feb 21, 2017	40.39	41.83	40.37	41.57
6230	NYSE	X	Fri, Feb 17, 2017	38.78	40.14	38.59	39.80
6229	NYSE	X	Thu, Feb 16, 2017	39.55	39.89	38.03	39.11
6228	NYSE	X	Wed, Feb 15, 2017	39.15	40.45	39.14	39.42
6227	NYSE	X	Tue, Feb 14, 2017	39.06	39.59	38.76	39.28
6226	NYSE	X	Mon, Feb 13, 2017	38.67	40.39	38.58	39.71
6225	NYSE	X	Fri, Feb 10, 2017	37.82	38.21	36.84	37.60
6224	NYSE	X	Thu, Feb 9, 2017	34.85	37.50	34.55	37.38
6223	NYSE	X	Wed, Feb 8, 2017	33.72	34.55	33.46	34.53
6222	NYSE	X	Tue, Feb 7, 2017	35.00	35.26	33.49	33.75
6221	NYSE	X	Mon, Feb 6, 2017	34.13	34.98	34.01	34.20
6220	NYSE	X	Fri, Feb 3, 2017	34.08	34.16	33.11	33.78
6219	NYSE	X	Thu, Feb 2, 2017	31.97	34.92	31.33	34.85
6218	NYSE	X	Wed, Feb 1, 2017	33.83	34.00	30.71	31.33
6217	NYSE	X	Tue, Jan 31, 2017	32.92	32.92	31.80	32.71
6216	NYSE	X	Mon, Jan 30, 2017	33.11	33.34	32.05	33.00
6215	NYSE	X	Fri, Jan 27, 2017	33.68	33.99	32.91	33.77
6214	NYSE	X	Thu, Jan 26, 2017	32.22	33.71	32.05	33.54
6213	NYSE	X	Wed, Jan 25, 2017	33.05	33.17	31.31	32.15
6212	NYSE	X	Tue, Jan 24, 2017	34.00	34.94	32.81	33.22
6211	NYSE	X	Mon, Jan 23, 2017	33.85	33.86	32.17	32.80
6210	NYSE	X	Fri, Jan 20, 2017	33.46	34.02	33.04	33.38
6209	NYSE	X	Thu, Jan 19, 2017	34.32	34.35	32.60	33.21
6208	NYSE	X	Wed, Jan 18, 2017	32.34	35.31	31.95	34.93
6207	NYSE	X	Tue, Jan 17, 2017	31.92	33.32	31.80	32.24
6206	NYSE	X	Fri, Jan 13, 2017	32.91	34.17	32.32	32.70
6205	NYSE	X	Thu, Jan 12, 2017	33.90	34.20	32.59	32.82
6204	NYSE	X	Wed, Jan 11, 2017	35.75	35.83	34.44	35.20
6203	NYSE	X	Tue, Jan 10, 2017	34.90	35.63	34.15	35.50
6202	NYSE	X	Mon, Jan 9, 2017	35.55	35.66	33.44	33.61
6201	NYSE	X	Fri, Jan 6, 2017	36.18	36.79	35.28	35.40
6200	NYSE	X	Thu, Jan 5, 2017	37.17	37.35	35.45	36.08
6199	NYSE	X	Wed, Jan 4, 2017	34.55	37.42	34.17	37.33
6198	NYSE	X	Tue, Jan 3, 2017	33.74	34.86	33.51	34.71
6197	NYSE	X	Fri, Dec 30, 2016	35.00	35.30	32.93	33.01
6196	NYSE	X	Thu, Dec 29, 2016	35.11	35.53	34.17	34.87
6195	NYSE	X	Wed, Dec 28, 2016	36.95	37.28	34.97	35.08
6194	NYSE	X	Tue, Dec 27, 2016	36.13	36.57	35.65	36.27
6193	NYSE	X	Fri, Dec 23, 2016	35.77	36.35	35.50	35.78
6192	NYSE	X	Thu, Dec 22, 2016	36.15	36.96	35.60	35.77
6191	NYSE	X	Wed, Dec 21, 2016	37.04	37.27	35.65	36.47
6190	NYSE	X	Tue, Dec 20, 2016	34.41	36.85	34.37	36.81
6189	NYSE	X	Mon, Dec 19, 2016	33.98	35.05	33.89	34.48
6188	NYSE	X	Fri, Dec 16, 2016	35.71	36.20	34.64	34.70
6187	NYSE	X	Thu, Dec 15, 2016	34.73	36.06	34.27	35.84
6186	NYSE	X	Wed, Dec 14, 2016	34.58	36.86	34.50	35.53
6185	NYSE	X	Tue, Dec 13, 2016	34.92	35.48	33.78	34.99
6184	NYSE	X	Mon, Dec 12, 2016	36.26	36.50	34.18	34.78
6183	NYSE	X	Fri, Dec 9, 2016	36.96	37.29	35.93	36.06
6182	NYSE	X	Thu, Dec 8, 2016	38.48	39.14	36.57	37.37
6181	NYSE	X	Wed, Dec 7, 2016	36.24	38.19	36.01	37.49
6180	NYSE	X	Tue, Dec 6, 2016	34.66	35.99	34.50	35.95
6179	NYSE	X	Mon, Dec 5, 2016	34.22	35.31	33.78	35.21
6178	NYSE	X	Fri, Dec 2, 2016	31.66	33.65	31.50	33.61
6177	NYSE	X	Thu, Dec 1, 2016	32.66	32.83	31.85	32.03
6176	NYSE	X	Wed, Nov 30, 2016	32.38	32.83	31.91	32.34
6175	NYSE	X	Tue, Nov 29, 2016	30.59	31.93	30.24	31.16
6174	NYSE	X	Mon, Nov 28, 2016	32.92	33.40	31.96	32.17
6173	NYSE	X	Fri, Nov 25, 2016	32.87	33.78	32.42	33.23
6172	NYSE	X	Wed, Nov 23, 2016	31.70	33.11	31.23	33.06
6171	NYSE	X	Tue, Nov 22, 2016	29.72	32.40	29.49	32.21
6170	NYSE	X	Mon, Nov 21, 2016	28.66	28.98	28.17	28.78
6169	NYSE	X	Fri, Nov 18, 2016	28.92	29.42	28.31	28.57
6168	NYSE	X	Thu, Nov 17, 2016	28.79	29.49	28.20	29.17
6167	NYSE	X	Wed, Nov 16, 2016	27.90	28.53	27.89	28.47
6166	NYSE	X	Tue, Nov 15, 2016	26.87	28.65	26.36	28.53
6165	NYSE	X	Mon, Nov 14, 2016	27.05	27.83	26.53	27.78
6164	NYSE	X	Fri, Nov 11, 2016	24.93	25.78	24.27	25.71
6163	NYSE	X	Thu, Nov 10, 2016	24.98	25.20	24.10	24.66
6162	NYSE	X	Wed, Nov 9, 2016	24.41	25.08	23.86	24.56
6161	NYSE	X	Tue, Nov 8, 2016	20.49	21.39	20.26	20.96
6160	NYSE	X	Mon, Nov 7, 2016	20.55	20.95	20.01	20.58
6159	NYSE	X	Fri, Nov 4, 2016	19.20	20.18	19.01	19.86
6158	NYSE	X	Thu, Nov 3, 2016	18.03	19.63	18.02	19.20
6157	NYSE	X	Wed, Nov 2, 2016	17.20	18.77	17.05	17.82
6156	NYSE	X	Tue, Nov 1, 2016	19.86	19.92	18.40	18.71
6155	NYSE	X	Mon, Oct 31, 2016	19.42	19.52	18.92	19.34
6154	NYSE	X	Fri, Oct 28, 2016	19.54	20.05	19.04	19.31
6153	NYSE	X	Thu, Oct 27, 2016	19.86	20.00	19.36	19.52
6152	NYSE	X	Wed, Oct 26, 2016	19.44	20.26	19.36	20.09
6151	NYSE	X	Tue, Oct 25, 2016	19.95	20.93	19.45	19.47
6150	NYSE	X	Mon, Oct 24, 2016	20.21	20.21	19.41	19.62
6149	NYSE	X	Fri, Oct 21, 2016	19.14	20.42	18.94	19.78
6148	NYSE	X	Thu, Oct 20, 2016	18.11	19.75	17.74	19.46
6147	NYSE	X	Wed, Oct 19, 2016	17.29	18.68	17.28	18.48
6146	NYSE	X	Tue, Oct 18, 2016	17.43	17.47	16.76	17.17
6145	NYSE	X	Mon, Oct 17, 2016	16.94	17.40	16.50	16.98
6144	NYSE	X	Fri, Oct 14, 2016	16.85	16.95	16.32	16.42
6143	NYSE	X	Thu, Oct 13, 2016	16.80	16.81	16.17	16.45
6142	NYSE	X	Wed, Oct 12, 2016	17.39	17.80	17.35	17.50
6141	NYSE	X	Tue, Oct 11, 2016	17.57	17.71	17.23	17.48
6140	NYSE	X	Mon, Oct 10, 2016	18.00	18.52	17.90	17.95
6139	NYSE	X	Fri, Oct 7, 2016	18.36	18.37	17.16	17.68
6138	NYSE	X	Thu, Oct 6, 2016	17.43	18.33	17.30	17.93
6137	NYSE	X	Wed, Oct 5, 2016	17.66	17.96	17.25	17.62
6136	NYSE	X	Tue, Oct 4, 2016	18.65	18.65	17.48	17.52
6135	NYSE	X	Mon, Oct 3, 2016	18.94	19.04	18.54	18.72
6134	NYSE	X	Fri, Sep 30, 2016	19.23	19.28	18.46	18.86
6133	NYSE	X	Thu, Sep 29, 2016	20.00	20.28	18.63	19.01
6132	NYSE	X	Wed, Sep 28, 2016	19.82	20.14	19.22	20.13
6131	NYSE	X	Tue, Sep 27, 2016	18.93	19.37	18.66	19.23
6130	NYSE	X	Mon, Sep 26, 2016	19.05	19.75	18.96	19.55
6129	NYSE	X	Fri, Sep 23, 2016	18.51	19.31	18.50	18.95
6128	NYSE	X	Thu, Sep 22, 2016	18.54	18.94	17.99	18.20
6127	NYSE	X	Wed, Sep 21, 2016	16.90	17.98	16.86	17.90
6126	NYSE	X	Tue, Sep 20, 2016	16.76	16.95	16.50	16.64
6125	NYSE	X	Mon, Sep 19, 2016	16.44	17.23	16.41	16.81
6124	NYSE	X	Fri, Sep 16, 2016	15.79	16.25	15.72	15.91
6123	NYSE	X	Thu, Sep 15, 2016	16.28	16.46	15.84	16.06
6122	NYSE	X	Wed, Sep 14, 2016	16.21	16.58	15.96	16.28
6121	NYSE	X	Tue, Sep 13, 2016	17.02	17.02	16.02	16.35
6120	NYSE	X	Mon, Sep 12, 2016	16.77	17.55	16.50	17.43
6119	NYSE	X	Fri, Sep 9, 2016	18.20	18.20	16.80	17.03
6118	NYSE	X	Thu, Sep 8, 2016	19.07	19.12	18.42	18.56
6117	NYSE	X	Wed, Sep 7, 2016	19.29	19.57	19.09	19.16
6116	NYSE	X	Tue, Sep 6, 2016	19.06	19.57	18.70	19.48
6115	NYSE	X	Fri, Sep 2, 2016	19.69	19.93	18.74	18.90
6114	NYSE	X	Thu, Sep 1, 2016	19.53	19.58	18.66	19.33
6113	NYSE	X	Wed, Aug 31, 2016	19.21	19.47	18.86	19.44
6112	NYSE	X	Tue, Aug 30, 2016	20.07	20.19	19.32	19.51
6111	NYSE	X	Mon, Aug 29, 2016	19.79	20.45	19.66	20.24
6110	NYSE	X	Fri, Aug 26, 2016	20.34	20.98	19.62	19.79
6109	NYSE	X	Thu, Aug 25, 2016	19.90	20.25	19.70	20.07
6108	NYSE	X	Wed, Aug 24, 2016	20.63	20.63	19.85	19.92
6107	NYSE	X	Tue, Aug 23, 2016	21.19	21.38	20.67	20.71
6106	NYSE	X	Mon, Aug 22, 2016	20.40	21.02	20.11	20.95
6105	NYSE	X	Fri, Aug 19, 2016	21.05	21.20	20.28	20.38
6104	NYSE	X	Thu, Aug 18, 2016	21.75	21.99	21.14	21.81
6103	NYSE	X	Wed, Aug 17, 2016	21.54	21.70	20.94	21.49
6102	NYSE	X	Tue, Aug 16, 2016	22.62	22.80	21.59	21.61
6101	NYSE	X	Mon, Aug 15, 2016	21.66	22.61	21.39	22.30
6100	NYSE	X	Fri, Aug 12, 2016	22.48	22.75	20.99	21.06
6099	NYSE	X	Thu, Aug 11, 2016	23.37	23.50	22.31	22.68
6098	NYSE	X	Wed, Aug 10, 2016	23.37	23.89	23.00	23.19
6097	NYSE	X	Tue, Aug 9, 2016	24.69	25.64	24.05	24.27
6096	NYSE	X	Mon, Aug 8, 2016	26.61	26.67	25.70	25.83
6095	NYSE	X	Fri, Aug 5, 2016	26.31	26.74	26.08	26.44
6094	NYSE	X	Thu, Aug 4, 2016	26.12	26.23	25.45	25.99
6093	NYSE	X	Wed, Aug 3, 2016	25.67	26.39	25.10	26.20
6092	NYSE	X	Tue, Aug 2, 2016	26.64	26.96	25.33	25.69
6091	NYSE	X	Mon, Aug 1, 2016	27.29	27.35	26.05	26.57
6090	NYSE	X	Fri, Jul 29, 2016	26.44	27.64	26.35	27.49
6089	NYSE	X	Thu, Jul 28, 2016	25.01	26.92	24.54	26.90
6088	NYSE	X	Wed, Jul 27, 2016	25.20	26.28	24.74	25.49
6087	NYSE	X	Tue, Jul 26, 2016	21.20	23.34	21.15	22.95
6086	NYSE	X	Mon, Jul 25, 2016	20.99	21.42	20.86	21.31
6085	NYSE	X	Fri, Jul 22, 2016	20.52	21.17	20.28	21.16
6084	NYSE	X	Thu, Jul 21, 2016	20.60	21.15	20.30	20.52
6083	NYSE	X	Wed, Jul 20, 2016	20.29	20.55	19.69	20.38
6082	NYSE	X	Tue, Jul 19, 2016	21.22	21.24	20.55	20.92
6081	NYSE	X	Mon, Jul 18, 2016	21.48	21.77	21.16	21.72
6080	NYSE	X	Fri, Jul 15, 2016	21.12	21.90	21.10	21.68
6079	NYSE	X	Thu, Jul 14, 2016	21.27	21.50	20.69	21.28
6078	NYSE	X	Wed, Jul 13, 2016	21.35	21.39	20.47	21.12
6077	NYSE	X	Tue, Jul 12, 2016	20.56	21.25	20.28	21.11
6076	NYSE	X	Mon, Jul 11, 2016	19.37	20.13	19.37	20.01
6075	NYSE	X	Fri, Jul 8, 2016	18.44	19.09	18.23	19.03
6074	NYSE	X	Thu, Jul 7, 2016	18.09	18.68	17.82	18.10
6073	NYSE	X	Wed, Jul 6, 2016	17.84	18.07	17.42	17.95
6072	NYSE	X	Tue, Jul 5, 2016	18.04	18.18	17.34	17.64
6071	NYSE	X	Fri, Jul 1, 2016	16.70	18.42	16.70	18.27
6070	NYSE	X	Thu, Jun 30, 2016	16.12	16.88	15.84	16.86
6069	NYSE	X	Wed, Jun 29, 2016	16.19	16.33	15.86	15.97
6068	NYSE	X	Tue, Jun 28, 2016	15.63	16.11	15.27	15.81
6067	NYSE	X	Mon, Jun 27, 2016	15.95	16.17	14.80	15.15
6066	NYSE	X	Fri, Jun 24, 2016	16.85	17.60	15.91	15.99
6065	NYSE	X	Thu, Jun 23, 2016	17.55	18.08	17.28	18.04
6064	NYSE	X	Wed, Jun 22, 2016	17.64	17.78	16.81	17.12
6063	NYSE	X	Tue, Jun 21, 2016	18.14	18.20	16.94	17.40
6062	NYSE	X	Mon, Jun 20, 2016	18.30	18.71	18.10	18.30
6061	NYSE	X	Fri, Jun 17, 2016	18.00	18.59	17.87	17.98
6060	NYSE	X	Thu, Jun 16, 2016	17.50	17.90	17.01	17.87
6059	NYSE	X	Wed, Jun 15, 2016	17.00	17.91	17.00	17.64
6058	NYSE	X	Tue, Jun 14, 2016	16.96	17.22	16.02	16.34
6057	NYSE	X	Mon, Jun 13, 2016	17.12	17.61	16.88	17.10
6056	NYSE	X	Fri, Jun 10, 2016	17.10	17.59	16.86	17.27
6055	NYSE	X	Thu, Jun 9, 2016	17.30	17.65	16.89	17.44
6054	NYSE	X	Wed, Jun 8, 2016	16.63	17.92	16.55	17.70
6053	NYSE	X	Tue, Jun 7, 2016	15.91	16.20	15.78	15.93
6052	NYSE	X	Mon, Jun 6, 2016	15.51	16.05	15.50	16.01
6051	NYSE	X	Fri, Jun 3, 2016	15.12	15.68	15.02	15.28
6050	NYSE	X	Thu, Jun 2, 2016	14.04	14.97	13.95	14.87
6049	NYSE	X	Wed, Jun 1, 2016	14.27	14.40	13.72	14.07
6048	NYSE	X	Tue, May 31, 2016	14.65	15.19	14.37	14.47
6047	NYSE	X	Fri, May 27, 2016	14.82	15.09	14.14	14.38
6046	NYSE	X	Thu, May 26, 2016	15.20	15.35	14.51	14.75
6045	NYSE	X	Wed, May 25, 2016	13.77	14.33	13.68	14.28
6044	NYSE	X	Tue, May 24, 2016	13.87	14.20	13.47	13.55
6043	NYSE	X	Mon, May 23, 2016	13.07	14.08	13.00	13.82
6042	NYSE	X	Fri, May 20, 2016	13.74	13.89	13.14	13.36
6041	NYSE	X	Thu, May 19, 2016	13.07	13.88	12.77	13.46
6040	NYSE	X	Wed, May 18, 2016	14.08	14.08	13.17	13.25
6039	NYSE	X	Tue, May 17, 2016	14.50	14.68	13.83	14.13
6038	NYSE	X	Mon, May 16, 2016	14.39	15.30	14.11	14.17
6037	NYSE	X	Fri, May 13, 2016	14.64	14.75	13.93	13.98
6036	NYSE	X	Thu, May 12, 2016	16.67	16.73	14.77	14.81
6035	NYSE	X	Wed, May 11, 2016	16.53	16.97	16.08	16.52
6034	NYSE	X	Tue, May 10, 2016	16.23	16.64	15.65	16.61
6033	NYSE	X	Mon, May 9, 2016	17.98	18.02	16.16	16.23
6032	NYSE	X	Fri, May 6, 2016	18.61	19.49	18.32	18.84
6031	NYSE	X	Thu, May 5, 2016	19.15	19.60	18.68	18.95
6030	NYSE	X	Wed, May 4, 2016	18.56	19.66	18.22	18.90
6029	NYSE	X	Tue, May 3, 2016	19.83	19.83	18.46	18.95
6028	NYSE	X	Mon, May 2, 2016	19.20	20.43	18.78	20.30
6027	NYSE	X	Fri, Apr 29, 2016	18.66	19.48	18.55	19.11
6026	NYSE	X	Thu, Apr 28, 2016	18.64	19.97	18.30	18.36
6025	NYSE	X	Wed, Apr 27, 2016	17.57	18.64	16.95	18.52
6024	NYSE	X	Tue, Apr 26, 2016	18.33	18.86	17.46	18.49
6023	NYSE	X	Mon, Apr 25, 2016	19.34	19.56	17.95	18.25
6022	NYSE	X	Fri, Apr 22, 2016	19.43	20.40	19.34	19.56
6021	NYSE	X	Thu, Apr 21, 2016	19.82	20.04	18.94	19.66
6020	NYSE	X	Wed, Apr 20, 2016	20.21	20.55	19.62	19.83
6019	NYSE	X	Tue, Apr 19, 2016	19.68	20.49	19.66	20.04
6018	NYSE	X	Mon, Apr 18, 2016	18.89	19.66	18.75	19.33
6017	NYSE	X	Fri, Apr 15, 2016	18.64	19.33	18.48	19.24
6016	NYSE	X	Thu, Apr 14, 2016	19.10	19.29	18.38	18.87
6015	NYSE	X	Wed, Apr 13, 2016	18.01	19.33	17.97	19.02
6014	NYSE	X	Tue, Apr 12, 2016	17.37	17.86	17.06	17.62
6013	NYSE	X	Mon, Apr 11, 2016	16.73	17.71	16.54	17.33
6012	NYSE	X	Fri, Apr 8, 2016	16.08	16.54	15.73	16.51
6011	NYSE	X	Thu, Apr 7, 2016	16.54	16.80	15.90	16.01
6010	NYSE	X	Wed, Apr 6, 2016	16.43	16.88	16.06	16.80
6009	NYSE	X	Tue, Apr 5, 2016	16.13	16.13	16.13	16.24
6008	NYSE	X	Mon, Apr 4, 2016	16.50	16.97	16.00	16.13
6007	NYSE	X	Fri, Apr 1, 2016	15.78	16.55	15.53	16.55
6006	NYSE	X	Thu, Mar 31, 2016	16.42	17.04	15.88	16.05
6005	NYSE	X	Wed, Mar 30, 2016	16.18	16.76	15.85	16.46
6004	NYSE	X	Tue, Mar 29, 2016	15.20	16.17	14.94	16.12
6003	NYSE	X	Mon, Mar 28, 2016	15.81	16.00	15.05	15.57
6002	NYSE	X	Thu, Mar 24, 2016	14.45	15.84	14.02	15.78
6001	NYSE	X	Wed, Mar 23, 2016	15.25	16.16	14.75	14.84
6000	NYSE	X	Tue, Mar 22, 2016	14.85	15.79	14.59	15.59
5999	NYSE	X	Mon, Mar 21, 2016	15.20	15.47	14.67	15.15
5998	NYSE	X	Fri, Mar 18, 2016	15.80	16.26	15.44	15.76
5997	NYSE	X	Thu, Mar 17, 2016	15.60	15.79	14.70	15.42
5996	NYSE	X	Wed, Mar 16, 2016	14.16	15.77	14.13	15.45
5995	NYSE	X	Tue, Mar 15, 2016	14.57	14.57	14.57	14.28
5994	NYSE	X	Mon, Mar 14, 2016	14.27	15.12	14.11	14.57
5993	NYSE	X	Fri, Mar 11, 2016	14.59	15.20	13.88	14.53
5992	NYSE	X	Thu, Mar 10, 2016	11.93	14.37	11.92	14.37
5991	NYSE	X	Wed, Mar 9, 2016	12.53	13.05	11.67	12.53
5990	NYSE	X	Tue, Mar 8, 2016	13.03	13.32	11.95	12.35
5989	NYSE	X	Mon, Mar 7, 2016	13.28	13.98	12.77	13.57
5988	NYSE	X	Fri, Mar 4, 2016	12.49	14.54	12.25	12.98
5987	NYSE	X	Thu, Mar 3, 2016	11.29	12.63	11.25	12.35
5986	NYSE	X	Wed, Mar 2, 2016	9.60	11.49	9.51	11.35
5985	NYSE	X	Tue, Mar 1, 2016	9.35	9.35	8.52	9.19
5984	NYSE	X	Mon, Feb 29, 2016	8.54	9.24	8.41	9.12
5983	NYSE	X	Fri, Feb 26, 2016	8.03	8.50	7.99	8.31
5982	NYSE	X	Thu, Feb 25, 2016	7.70	8.05	7.43	7.86
5981	NYSE	X	Wed, Feb 24, 2016	7.68	7.79	7.22	7.73
5980	NYSE	X	Tue, Feb 23, 2016	8.25	8.30	7.85	8.04
5979	NYSE	X	Mon, Feb 22, 2016	8.32	8.80	8.32	8.48
5978	NYSE	X	Fri, Feb 19, 2016	8.22	8.41	7.89	8.10
5977	NYSE	X	Thu, Feb 18, 2016	8.59	8.63	8.03	8.32
5976	NYSE	X	Wed, Feb 17, 2016	7.60	8.75	7.58	8.56
5975	NYSE	X	Tue, Feb 16, 2016	7.50	7.70	7.17	7.49
5974	NYSE	X	Fri, Feb 12, 2016	7.08	7.55	6.94	7.40
5973	NYSE	X	Thu, Feb 11, 2016	6.85	6.98	6.67	6.83
5972	NYSE	X	Wed, Feb 10, 2016	7.36	7.63	7.08	7.08
5971	NYSE	X	Tue, Feb 9, 2016	7.47	7.52	7.05	7.34
5970	NYSE	X	Mon, Feb 8, 2016	7.70	8.20	7.63	7.77
5969	NYSE	X	Fri, Feb 5, 2016	8.18	8.52	7.74	7.94
5968	NYSE	X	Thu, Feb 4, 2016	7.80	8.68	7.80	8.24
5967	NYSE	X	Wed, Feb 3, 2016	7.40	7.80	7.16	7.53
5966	NYSE	X	Tue, Feb 2, 2016	7.10	7.40	7.02	7.09
5965	NYSE	X	Mon, Feb 1, 2016	6.71	7.35	6.68	7.26
5964	NYSE	X	Fri, Jan 29, 2016	6.63	7.02	6.57	7.00
5963	NYSE	X	Thu, Jan 28, 2016	6.62	6.86	6.15	6.69
5962	NYSE	X	Wed, Jan 27, 2016	7.00	7.00	6.52	6.67
5961	NYSE	X	Tue, Jan 26, 2016	7.22	7.79	6.99	7.77
5960	NYSE	X	Mon, Jan 25, 2016	7.35	7.40	6.87	6.92
5959	NYSE	X	Fri, Jan 22, 2016	7.61	7.80	7.12	7.24
5958	NYSE	X	Thu, Jan 21, 2016	7.19	7.53	6.99	7.32
5957	NYSE	X	Wed, Jan 20, 2016	6.93	7.30	6.70	7.10
5956	NYSE	X	Tue, Jan 19, 2016	7.18	7.30	6.75	7.21
5955	NYSE	X	Fri, Jan 15, 2016	6.91	7.00	6.56	6.89
5954	NYSE	X	Thu, Jan 14, 2016	6.83	7.30	6.66	7.30
5953	NYSE	X	Wed, Jan 13, 2016	7.02	7.16	6.53	6.74
5952	NYSE	X	Tue, Jan 12, 2016	6.98	7.11	6.43	6.89
5951	NYSE	X	Mon, Jan 11, 2016	7.12	7.25	6.69	6.82
5950	NYSE	X	Fri, Jan 8, 2016	7.50	7.64	7.04	7.04
5949	NYSE	X	Thu, Jan 7, 2016	7.70	7.77	7.20	7.30
5948	NYSE	X	Wed, Jan 6, 2016	8.05	8.13	7.85	7.93
5947	NYSE	X	Tue, Jan 5, 2016	8.22	8.25	7.89	8.22
5946	NYSE	X	Mon, Jan 4, 2016	7.85	8.14	7.62	8.14
5945	NYSE	X	Thu, Dec 31, 2015	8.09	8.26	7.96	7.98
5944	NYSE	X	Wed, Dec 30, 2015	8.11	8.47	8.05	8.14
5943	NYSE	X	Tue, Dec 29, 2015	8.41	8.47	7.90	8.20
5942	NYSE	X	Mon, Dec 28, 2015	8.50	8.51	8.15	8.30
5941	NYSE	X	Thu, Dec 24, 2015	8.77	8.93	8.58	8.63
5940	NYSE	X	Wed, Dec 23, 2015	9.50	9.58	8.55	8.66
5939	NYSE	X	Tue, Dec 22, 2015	8.38	9.21	8.11	9.10
5938	NYSE	X	Mon, Dec 21, 2015	8.07	8.60	7.82	8.42
5937	NYSE	X	Fri, Dec 18, 2015	7.55	8.09	7.50	8.01
5936	NYSE	X	Thu, Dec 17, 2015	8.06	8.22	7.37	7.43
5935	NYSE	X	Wed, Dec 16, 2015	8.48	8.55	8.08	8.31
5934	NYSE	X	Tue, Dec 15, 2015	8.03	8.73	8.00	8.48
5933	NYSE	X	Mon, Dec 14, 2015	8.16	8.45	7.73	7.85
5932	NYSE	X	Fri, Dec 11, 2015	8.53	8.59	8.08	8.25
5931	NYSE	X	Thu, Dec 10, 2015	7.88	9.12	7.84	8.83
5930	NYSE	X	Wed, Dec 9, 2015	7.23	7.95	7.17	7.88
5929	NYSE	X	Tue, Dec 8, 2015	6.88	7.24	6.80	7.09
5928	NYSE	X	Mon, Dec 7, 2015	7.60	7.63	7.02	7.09
5927	NYSE	X	Fri, Dec 4, 2015	7.78	7.91	7.61	7.77
5926	NYSE	X	Thu, Dec 3, 2015	7.80	8.00	7.65	7.78
5925	NYSE	X	Wed, Dec 2, 2015	8.00	8.05	7.67	7.74
5924	NYSE	X	Tue, Dec 1, 2015	8.06	8.25	8.00	8.09
5923	NYSE	X	Mon, Nov 30, 2015	8.09	8.18	7.85	8.07
5922	NYSE	X	Fri, Nov 27, 2015	8.18	8.21	7.96	8.08
5921	NYSE	X	Wed, Nov 25, 2015	8.10	8.43	7.85	8.23
5920	NYSE	X	Tue, Nov 24, 2015	7.63	8.20	7.50	8.10
5919	NYSE	X	Mon, Nov 23, 2015	8.68	8.75	7.94	8.00
5918	NYSE	X	Fri, Nov 20, 2015	9.69	9.73	8.63	8.70
5917	NYSE	X	Thu, Nov 19, 2015	9.63	9.89	9.46	9.63
5916	NYSE	X	Wed, Nov 18, 2015	9.59	9.83	9.46	9.70
5915	NYSE	X	Tue, Nov 17, 2015	9.82	9.89	9.33	9.45
5914	NYSE	X	Mon, Nov 16, 2015	9.75	10.17	9.65	9.81
5913	NYSE	X	Fri, Nov 13, 2015	9.78	9.94	9.42	9.75
5912	NYSE	X	Thu, Nov 12, 2015	9.94	10.02	9.61	9.68
5911	NYSE	X	Wed, Nov 11, 2015	10.94	10.97	10.01	10.12
5910	NYSE	X	Tue, Nov 10, 2015	10.42	10.89	10.30	10.81
5909	NYSE	X	Mon, Nov 9, 2015	10.84	10.98	10.45	10.51
5908	NYSE	X	Fri, Nov 6, 2015	10.31	10.99	10.25	10.91
5907	NYSE	X	Thu, Nov 5, 2015	10.90	10.90	10.35	10.39
5906	NYSE	X	Wed, Nov 4, 2015	11.88	11.94	11.02	11.06
5905	NYSE	X	Tue, Nov 3, 2015	12.89	13.48	12.43	12.94
5904	NYSE	X	Mon, Nov 2, 2015	11.70	12.82	11.64	12.82
5903	NYSE	X	Fri, Oct 30, 2015	11.37	11.83	11.10	11.68
5902	NYSE	X	Thu, Oct 29, 2015	10.90	11.35	10.88	11.25
5901	NYSE	X	Wed, Oct 28, 2015	10.64	11.44	10.48	11.02
5900	NYSE	X	Tue, Oct 27, 2015	10.57	10.89	10.23	10.71
5899	NYSE	X	Mon, Oct 26, 2015	11.53	11.65	10.63	10.63
5898	NYSE	X	Fri, Oct 23, 2015	11.82	11.82	11.32	11.73
5897	NYSE	X	Thu, Oct 22, 2015	10.99	11.40	10.94	11.29
5896	NYSE	X	Wed, Oct 21, 2015	11.49	11.53	10.81	10.85
5895	NYSE	X	Tue, Oct 20, 2015	12.00	12.01	11.32	11.39
5894	NYSE	X	Mon, Oct 19, 2015	12.31	12.38	12.03	12.06
5893	NYSE	X	Fri, Oct 16, 2015	12.60	12.60	12.00	12.48
5892	NYSE	X	Thu, Oct 15, 2015	12.16	12.56	12.00	12.53
5891	NYSE	X	Wed, Oct 14, 2015	12.07	12.35	11.75	12.18
5890	NYSE	X	Tue, Oct 13, 2015	11.50	12.32	11.50	11.87
5889	NYSE	X	Mon, Oct 12, 2015	12.54	12.60	11.50	11.69
5888	NYSE	X	Fri, Oct 9, 2015	12.95	13.08	12.14	12.38
5887	NYSE	X	Thu, Oct 8, 2015	12.21	12.80	11.91	12.62
5886	NYSE	X	Wed, Oct 7, 2015	12.30	12.90	11.88	12.29
5885	NYSE	X	Tue, Oct 6, 2015	11.55	11.92	11.18	11.80
5884	NYSE	X	Mon, Oct 5, 2015	10.82	11.59	10.71	11.43
5883	NYSE	X	Fri, Oct 2, 2015	9.85	10.62	9.66	10.55
5882	NYSE	X	Thu, Oct 1, 2015	10.33	10.64	9.80	9.91
5881	NYSE	X	Wed, Sep 30, 2015	10.58	10.77	10.21	10.42
5880	NYSE	X	Tue, Sep 29, 2015	10.29	10.75	10.12	10.45
5879	NYSE	X	Mon, Sep 28, 2015	10.48	10.51	10.02	10.20
5878	NYSE	X	Fri, Sep 25, 2015	11.58	11.65	10.75	10.79
5877	NYSE	X	Thu, Sep 24, 2015	11.03	11.70	10.90	11.48
5876	NYSE	X	Wed, Sep 23, 2015	11.91	11.93	11.16	11.23
5875	NYSE	X	Tue, Sep 22, 2015	12.50	12.69	11.81	11.82
5874	NYSE	X	Mon, Sep 21, 2015	13.26	13.29	12.78	12.90
5873	NYSE	X	Fri, Sep 18, 2015	13.63	13.67	13.07	13.22
5872	NYSE	X	Thu, Sep 17, 2015	13.65	14.28	13.53	13.79
5871	NYSE	X	Wed, Sep 16, 2015	13.61	14.07	13.32	13.73
5870	NYSE	X	Tue, Sep 15, 2015	13.55	13.76	13.40	13.54
5869	NYSE	X	Mon, Sep 14, 2015	13.96	14.03	13.38	13.59
5868	NYSE	X	Fri, Sep 11, 2015	14.39	14.55	13.91	14.10
5867	NYSE	X	Thu, Sep 10, 2015	14.67	14.75	14.20	14.46
5866	NYSE	X	Wed, Sep 9, 2015	15.17	15.30	14.12	14.69
5865	NYSE	X	Tue, Sep 8, 2015	15.39	15.49	14.70	14.95
5864	NYSE	X	Fri, Sep 4, 2015	15.64	15.84	15.04	15.06
5863	NYSE	X	Thu, Sep 3, 2015	16.49	16.64	15.72	15.93
5862	NYSE	X	Wed, Sep 2, 2015	16.53	16.53	15.76	16.33
5861	NYSE	X	Tue, Sep 1, 2015	15.83	16.40	15.75	15.89
5860	NYSE	X	Mon, Aug 31, 2015	16.52	16.84	16.14	16.38
5859	NYSE	X	Fri, Aug 28, 2015	16.69	17.72	16.36	16.78
5858	NYSE	X	Thu, Aug 27, 2015	15.04	16.95	14.87	16.89
5857	NYSE	X	Wed, Aug 26, 2015	14.59	14.81	14.19	14.60
5856	NYSE	X	Tue, Aug 25, 2015	16.05	16.06	14.25	14.33
5855	NYSE	X	Mon, Aug 24, 2015	14.80	16.18	14.54	15.24
5854	NYSE	X	Fri, Aug 21, 2015	16.30	16.54	15.85	15.91
5853	NYSE	X	Thu, Aug 20, 2015	17.06	17.15	16.60	16.91
5852	NYSE	X	Wed, Aug 19, 2015	18.20	18.30	17.01	17.03
5851	NYSE	X	Tue, Aug 18, 2015	18.64	18.85	18.42	18.46
5850	NYSE	X	Mon, Aug 17, 2015	19.14	19.45	18.91	19.00
5849	NYSE	X	Fri, Aug 14, 2015	19.07	19.48	18.91	19.27
5848	NYSE	X	Thu, Aug 13, 2015	18.78	19.41	18.61	19.11
5847	NYSE	X	Wed, Aug 12, 2015	19.17	19.29	18.41	19.14
5846	NYSE	X	Tue, Aug 11, 2015	20.25	20.63	19.25	19.48
5845	NYSE	X	Mon, Aug 10, 2015	20.64	21.49	19.99	21.39
5844	NYSE	X	Fri, Aug 7, 2015	20.60	21.15	20.18	20.53
5843	NYSE	X	Thu, Aug 6, 2015	19.64	20.73	19.47	20.65
5842	NYSE	X	Wed, Aug 5, 2015	20.17	20.75	19.71	19.87
5841	NYSE	X	Tue, Aug 4, 2015	20.04	20.33	19.42	19.60
5840	NYSE	X	Mon, Aug 3, 2015	19.27	19.85	19.02	19.79
5839	NYSE	X	Fri, Jul 31, 2015	20.22	20.46	19.27	19.47
5838	NYSE	X	Thu, Jul 30, 2015	20.26	20.67	19.31	20.09
5837	NYSE	X	Wed, Jul 29, 2015	18.29	20.18	18.27	20.04
5836	NYSE	X	Tue, Jul 28, 2015	17.15	17.75	16.83	17.73
5835	NYSE	X	Mon, Jul 27, 2015	15.99	16.97	15.68	16.80
5834	NYSE	X	Fri, Jul 24, 2015	16.90	16.96	16.18	16.25
5833	NYSE	X	Thu, Jul 23, 2015	17.25	17.77	16.90	16.97
5832	NYSE	X	Wed, Jul 22, 2015	17.46	17.46	16.81	17.19
5831	NYSE	X	Tue, Jul 21, 2015	17.70	18.39	17.56	17.70
5830	NYSE	X	Mon, Jul 20, 2015	17.76	17.82	17.18	17.72
5829	NYSE	X	Fri, Jul 17, 2015	18.00	18.44	17.55	17.80
5828	NYSE	X	Thu, Jul 16, 2015	18.65	18.83	17.69	18.01
5827	NYSE	X	Wed, Jul 15, 2015	19.87	19.89	18.38	18.52
5826	NYSE	X	Tue, Jul 14, 2015	19.76	19.99	19.26	19.92
5825	NYSE	X	Mon, Jul 13, 2015	19.13	19.99	18.84	19.89
5824	NYSE	X	Fri, Jul 10, 2015	19.30	19.43	18.73	18.93
5823	NYSE	X	Thu, Jul 9, 2015	19.63	19.72	18.91	18.93
5822	NYSE	X	Wed, Jul 8, 2015	19.66	19.96	19.06	19.16
5821	NYSE	X	Tue, Jul 7, 2015	19.30	20.44	18.52	19.99
5820	NYSE	X	Mon, Jul 6, 2015	19.40	19.92	19.32	19.67
5819	NYSE	X	Thu, Jul 2, 2015	20.55	20.55	19.55	19.78
5818	NYSE	X	Wed, Jul 1, 2015	20.77	21.01	20.38	20.51
5817	NYSE	X	Tue, Jun 30, 2015	21.05	21.13	20.26	20.62
5816	NYSE	X	Mon, Jun 29, 2015	21.33	21.66	20.89	20.90
5815	NYSE	X	Fri, Jun 26, 2015	22.05	22.05	21.50	21.60
5814	NYSE	X	Thu, Jun 25, 2015	22.42	22.52	21.91	22.04
5813	NYSE	X	Wed, Jun 24, 2015	22.95	23.15	22.26	22.41
5812	NYSE	X	Tue, Jun 23, 2015	22.57	23.14	22.55	22.91
5811	NYSE	X	Mon, Jun 22, 2015	23.20	23.22	22.58	22.62
5810	NYSE	X	Fri, Jun 19, 2015	23.27	23.78	23.10	23.14
5809	NYSE	X	Thu, Jun 18, 2015	23.39	23.63	22.93	23.39
5808	NYSE	X	Wed, Jun 17, 2015	23.44	23.60	22.66	23.52
5807	NYSE	X	Tue, Jun 16, 2015	23.20	23.50	23.00	23.40
5806	NYSE	X	Mon, Jun 15, 2015	24.30	24.30	23.24	23.31
5805	NYSE	X	Fri, Jun 12, 2015	24.19	24.58	23.90	24.56
5804	NYSE	X	Thu, Jun 11, 2015	24.32	24.61	24.10	24.26
5803	NYSE	X	Wed, Jun 10, 2015	25.16	25.23	24.12	24.37
5802	NYSE	X	Tue, Jun 9, 2015	24.68	25.16	24.59	24.68
5801	NYSE	X	Mon, Jun 8, 2015	24.91	25.23	24.54	24.61
5800	NYSE	X	Fri, Jun 5, 2015	25.39	25.39	24.77	24.90
5799	NYSE	X	Thu, Jun 4, 2015	25.47	26.01	25.30	25.55
5798	NYSE	X	Wed, Jun 3, 2015	25.72	26.95	25.40	25.64
5797	NYSE	X	Tue, Jun 2, 2015	24.04	25.86	24.04	25.78
5796	NYSE	X	Mon, Jun 1, 2015	24.37	24.41	23.86	23.89
5795	NYSE	X	Fri, May 29, 2015	24.43	24.89	24.38	24.40
5794	NYSE	X	Thu, May 28, 2015	24.35	24.58	24.11	24.42
5793	NYSE	X	Wed, May 27, 2015	24.35	24.88	24.22	24.64
5792	NYSE	X	Tue, May 26, 2015	24.79	25.01	24.24	24.42
5791	NYSE	X	Fri, May 22, 2015	23.80	25.30	23.50	25.03
5790	NYSE	X	Thu, May 21, 2015	24.39	24.48	23.76	23.91
5789	NYSE	X	Wed, May 20, 2015	24.65	24.65	23.73	24.44
5788	NYSE	X	Tue, May 19, 2015	25.22	25.29	24.16	24.31
5787	NYSE	X	Mon, May 18, 2015	25.77	26.03	25.41	25.48
5786	NYSE	X	Fri, May 15, 2015	26.05	26.19	25.69	26.07
5785	NYSE	X	Thu, May 14, 2015	26.80	27.09	25.84	26.04
5784	NYSE	X	Wed, May 13, 2015	25.86	26.63	25.77	26.33
5783	NYSE	X	Tue, May 12, 2015	25.65	26.58	25.65	25.80
5782	NYSE	X	Mon, May 11, 2015	24.47	25.74	24.37	25.58
5781	NYSE	X	Fri, May 8, 2015	24.09	24.49	23.76	24.32
5780	NYSE	X	Thu, May 7, 2015	23.96	23.96	23.20	23.81
5779	NYSE	X	Wed, May 6, 2015	24.19	24.69	23.87	24.07
5778	NYSE	X	Tue, May 5, 2015	23.98	24.52	23.93	24.01
5777	NYSE	X	Mon, May 4, 2015	23.47	24.08	23.41	23.74
5776	NYSE	X	Fri, May 1, 2015	24.30	24.40	23.19	23.26
5775	NYSE	X	Thu, Apr 30, 2015	23.51	24.36	23.49	24.02
5774	NYSE	X	Wed, Apr 29, 2015	24.73	25.48	23.46	23.67
5773	NYSE	X	Tue, Apr 28, 2015	26.34	27.25	26.12	26.78
5772	NYSE	X	Mon, Apr 27, 2015	26.95	27.41	26.19	26.26
5771	NYSE	X	Fri, Apr 24, 2015	27.27	27.62	26.59	26.78
5770	NYSE	X	Thu, Apr 23, 2015	25.95	27.25	25.52	26.95
5769	NYSE	X	Wed, Apr 22, 2015	26.03	26.15	25.59	25.78
5768	NYSE	X	Tue, Apr 21, 2015	25.40	26.38	25.16	25.85
5767	NYSE	X	Mon, Apr 20, 2015	25.49	25.91	25.07	25.55
5766	NYSE	X	Fri, Apr 17, 2015	25.76	25.98	25.31	25.42
5765	NYSE	X	Thu, Apr 16, 2015	27.38	27.40	26.11	26.15
5764	NYSE	X	Wed, Apr 15, 2015	26.08	27.68	25.93	27.33
5763	NYSE	X	Tue, Apr 14, 2015	25.21	25.95	24.90	25.90
5762	NYSE	X	Mon, Apr 13, 2015	24.68	25.05	24.40	24.86
5761	NYSE	X	Fri, Apr 10, 2015	24.91	25.17	24.50	24.72
5760	NYSE	X	Thu, Apr 9, 2015	24.20	25.33	24.05	25.12
5759	NYSE	X	Wed, Apr 8, 2015	24.98	25.35	24.19	24.22
5758	NYSE	X	Tue, Apr 7, 2015	24.66	24.89	24.10	24.65
5757	NYSE	X	Mon, Apr 6, 2015	24.60	24.76	24.03	24.50
5756	NYSE	X	Thu, Apr 2, 2015	23.67	24.73	23.56	24.66
5755	NYSE	X	Wed, Apr 1, 2015	24.25	24.33	23.71	23.85
5754	NYSE	X	Tue, Mar 31, 2015	24.79	25.25	24.25	24.40
5753	NYSE	X	Mon, Mar 30, 2015	24.96	25.75	24.74	25.44
5752	NYSE	X	Fri, Mar 27, 2015	24.32	24.80	24.10	24.78
5751	NYSE	X	Thu, Mar 26, 2015	24.76	25.32	24.04	24.84
5750	NYSE	X	Wed, Mar 25, 2015	25.11	25.62	24.74	24.81
5749	NYSE	X	Tue, Mar 24, 2015	23.99	24.87	23.93	24.69
5748	NYSE	X	Mon, Mar 23, 2015	23.16	24.42	23.16	24.19
5747	NYSE	X	Fri, Mar 20, 2015	22.22	23.19	22.05	23.18
5746	NYSE	X	Thu, Mar 19, 2015	23.37	23.37	22.10	22.13
5745	NYSE	X	Wed, Mar 18, 2015	22.04	24.00	22.01	23.83
5744	NYSE	X	Tue, Mar 17, 2015	21.94	22.31	21.57	22.22
5743	NYSE	X	Mon, Mar 16, 2015	21.79	22.00	21.28	21.96
5742	NYSE	X	Fri, Mar 13, 2015	22.11	22.41	21.66	21.80
5741	NYSE	X	Thu, Mar 12, 2015	23.02	23.12	22.43	22.63
5740	NYSE	X	Wed, Mar 11, 2015	21.99	22.65	21.91	22.59
5739	NYSE	X	Tue, Mar 10, 2015	22.09	22.52	21.87	22.05
5738	NYSE	X	Mon, Mar 9, 2015	23.17	23.19	22.54	22.57
5737	NYSE	X	Fri, Mar 6, 2015	23.78	24.11	23.00	23.03
5736	NYSE	X	Thu, Mar 5, 2015	23.17	24.05	22.66	24.01
5735	NYSE	X	Wed, Mar 4, 2015	22.41	23.61	21.93	23.24
5734	NYSE	X	Tue, Mar 3, 2015	23.25	23.72	22.55	22.67
5733	NYSE	X	Mon, Mar 2, 2015	23.92	24.06	23.18	23.82
5732	NYSE	X	Fri, Feb 27, 2015	24.30	24.37	23.71	23.95
5731	NYSE	X	Thu, Feb 26, 2015	24.98	24.98	24.15	24.23
5730	NYSE	X	Wed, Feb 25, 2015	25.22	25.33	24.76	24.91
5729	NYSE	X	Tue, Feb 24, 2015	24.46	25.26	24.30	25.13
5728	NYSE	X	Mon, Feb 23, 2015	24.46	24.59	23.88	24.28
5727	NYSE	X	Fri, Feb 20, 2015	24.55	24.80	24.33	24.62
5726	NYSE	X	Thu, Feb 19, 2015	24.63	24.83	24.15	24.55
5725	NYSE	X	Wed, Feb 18, 2015	25.90	26.30	25.33	25.45
5724	NYSE	X	Tue, Feb 17, 2015	26.28	26.36	25.64	26.11
5723	NYSE	X	Fri, Feb 13, 2015	25.60	26.60	25.55	26.36
5722	NYSE	X	Thu, Feb 12, 2015	24.88	25.29	24.67	25.24
5721	NYSE	X	Wed, Feb 11, 2015	24.28	24.60	23.76	24.42
5720	NYSE	X	Tue, Feb 10, 2015	24.51	24.83	23.84	24.43
5719	NYSE	X	Mon, Feb 9, 2015	23.34	24.81	23.34	24.55
5718	NYSE	X	Fri, Feb 6, 2015	23.50	23.59	22.91	23.19
5717	NYSE	X	Thu, Feb 5, 2015	23.96	24.21	23.22	23.43
5716	NYSE	X	Wed, Feb 4, 2015	25.09	25.22	23.96	24.23
5715	NYSE	X	Tue, Feb 3, 2015	24.60	25.88	24.31	25.70
5714	NYSE	X	Mon, Feb 2, 2015	24.50	25.00	23.58	24.19
5713	NYSE	X	Fri, Jan 30, 2015	22.65	24.46	22.59	24.44
5712	NYSE	X	Thu, Jan 29, 2015	23.68	23.68	22.06	23.07
5711	NYSE	X	Wed, Jan 28, 2015	23.35	24.50	22.63	23.58
5710	NYSE	X	Tue, Jan 27, 2015	21.03	21.85	20.81	21.27
5709	NYSE	X	Mon, Jan 26, 2015	20.52	21.45	20.13	21.33
5708	NYSE	X	Fri, Jan 23, 2015	22.00	22.16	20.55	20.58
5707	NYSE	X	Thu, Jan 22, 2015	22.30	22.91	21.68	22.71
5706	NYSE	X	Wed, Jan 21, 2015	21.54	22.42	21.42	22.06
5705	NYSE	X	Tue, Jan 20, 2015	22.15	22.22	21.39	21.58
5704	NYSE	X	Fri, Jan 16, 2015	21.74	22.09	21.47	22.01
5703	NYSE	X	Thu, Jan 15, 2015	22.89	22.99	21.59	21.61
5702	NYSE	X	Wed, Jan 14, 2015	22.35	22.47	21.62	22.41
5701	NYSE	X	Tue, Jan 13, 2015	23.60	23.63	22.80	22.90
5700	NYSE	X	Mon, Jan 12, 2015	24.10	24.10	23.00	23.38
5699	NYSE	X	Fri, Jan 9, 2015	25.04	25.06	24.35	24.57
5698	NYSE	X	Thu, Jan 8, 2015	24.90	25.49	24.32	25.18
5697	NYSE	X	Wed, Jan 7, 2015	24.93	25.47	24.52	24.64
5696	NYSE	X	Tue, Jan 6, 2015	25.37	25.68	24.57	24.58
5695	NYSE	X	Mon, Jan 5, 2015	26.17	26.21	25.01	25.35
5694	NYSE	X	Fri, Jan 2, 2015	27.19	27.49	26.31	26.59
5693	NYSE	X	Wed, Dec 31, 2014	27.25	27.39	26.52	26.74
5692	NYSE	X	Tue, Dec 30, 2014	26.76	27.71	26.75	27.12
5691	NYSE	X	Mon, Dec 29, 2014	26.62	27.42	26.61	26.90
5690	NYSE	X	Fri, Dec 26, 2014	26.82	27.00	26.43	26.65
5689	NYSE	X	Wed, Dec 24, 2014	26.40	26.67	26.03	26.51
5688	NYSE	X	Tue, Dec 23, 2014	26.49	27.26	26.27	26.40
5687	NYSE	X	Mon, Dec 22, 2014	28.73	28.81	26.00	26.19
5686	NYSE	X	Fri, Dec 19, 2014	28.78	28.90	28.39	28.59
5685	NYSE	X	Thu, Dec 18, 2014	29.52	29.62	28.32	28.65
5684	NYSE	X	Wed, Dec 17, 2014	27.94	28.90	27.52	28.68
5683	NYSE	X	Tue, Dec 16, 2014	27.74	29.25	27.61	27.90
5682	NYSE	X	Mon, Dec 15, 2014	28.05	28.45	27.50	27.71
5681	NYSE	X	Fri, Dec 12, 2014	28.24	29.05	27.77	27.82
5680	NYSE	X	Thu, Dec 11, 2014	28.80	29.13	28.23	28.54
5679	NYSE	X	Wed, Dec 10, 2014	30.51	30.54	29.03	29.08
5678	NYSE	X	Tue, Dec 9, 2014	29.29	31.44	29.21	31.04
5677	NYSE	X	Mon, Dec 8, 2014	31.88	31.93	29.83	30.04
5676	NYSE	X	Fri, Dec 5, 2014	32.37	32.90	32.03	32.10
5675	NYSE	X	Thu, Dec 4, 2014	32.24	32.69	31.78	32.20
5674	NYSE	X	Wed, Dec 3, 2014	31.55	32.73	31.35	32.36
5673	NYSE	X	Tue, Dec 2, 2014	31.43	31.97	31.09	31.20
5672	NYSE	X	Mon, Dec 1, 2014	32.54	32.61	30.91	31.16
5671	NYSE	X	Fri, Nov 28, 2014	34.69	34.81	32.76	33.35
5670	NYSE	X	Wed, Nov 26, 2014	36.03	36.10	35.15	35.34
5669	NYSE	X	Tue, Nov 25, 2014	35.02	36.32	34.94	35.84
5668	NYSE	X	Mon, Nov 24, 2014	34.89	35.30	34.73	34.91
5667	NYSE	X	Fri, Nov 21, 2014	35.98	36.40	34.68	34.69
5666	NYSE	X	Thu, Nov 20, 2014	34.09	34.47	33.84	34.35
5665	NYSE	X	Wed, Nov 19, 2014	35.61	35.61	34.27	34.38
5664	NYSE	X	Tue, Nov 18, 2014	35.69	36.21	35.50	36.00
5663	NYSE	X	Mon, Nov 17, 2014	36.04	36.45	35.44	36.11
5662	NYSE	X	Fri, Nov 14, 2014	34.97	36.31	34.64	36.24
5661	NYSE	X	Thu, Nov 13, 2014	35.70	36.39	35.34	35.58
5660	NYSE	X	Wed, Nov 12, 2014	34.85	35.52	34.58	34.78
5659	NYSE	X	Tue, Nov 11, 2014	36.41	36.45	35.02	35.06
5658	NYSE	X	Mon, Nov 10, 2014	37.65	38.04	36.61	36.70
5657	NYSE	X	Fri, Nov 7, 2014	36.49	37.72	36.35	37.57
5656	NYSE	X	Thu, Nov 6, 2014	36.36	36.55	35.11	36.10
5655	NYSE	X	Wed, Nov 5, 2014	36.64	36.83	35.50	36.36
5654	NYSE	X	Tue, Nov 4, 2014	39.02	39.15	35.82	36.57
5653	NYSE	X	Mon, Nov 3, 2014	39.80	39.83	38.90	39.14
5652	NYSE	X	Fri, Oct 31, 2014	39.33	40.25	38.50	40.04
5651	NYSE	X	Thu, Oct 30, 2014	39.67	40.09	38.67	38.94
5650	NYSE	X	Wed, Oct 29, 2014	42.17	42.25	39.55	40.08
5649	NYSE	X	Tue, Oct 28, 2014	36.36	38.38	36.36	38.15
5648	NYSE	X	Mon, Oct 27, 2014	36.54	36.95	35.51	36.30
5647	NYSE	X	Fri, Oct 24, 2014	36.80	37.06	36.00	36.92
5646	NYSE	X	Thu, Oct 23, 2014	35.79	37.20	35.65	36.76
5645	NYSE	X	Wed, Oct 22, 2014	36.33	36.36	35.17	35.24
5644	NYSE	X	Tue, Oct 21, 2014	35.51	36.65	35.16	36.16
5643	NYSE	X	Mon, Oct 20, 2014	33.73	34.00	33.01	33.97
5642	NYSE	X	Fri, Oct 17, 2014	33.52	35.67	33.50	33.63
5641	NYSE	X	Thu, Oct 16, 2014	31.88	33.88	31.72	32.88
5640	NYSE	X	Wed, Oct 15, 2014	32.00	33.35	30.57	32.90
5639	NYSE	X	Tue, Oct 14, 2014	32.42	33.75	31.32	32.80
5638	NYSE	X	Mon, Oct 13, 2014	32.87	34.00	32.12	32.18
5637	NYSE	X	Fri, Oct 10, 2014	33.57	33.99	32.21	32.55
5636	NYSE	X	Thu, Oct 9, 2014	36.18	36.41	33.77	33.90
5635	NYSE	X	Wed, Oct 8, 2014	35.50	36.92	33.97	36.58
5634	NYSE	X	Tue, Oct 7, 2014	35.52	36.62	35.21	35.54
5633	NYSE	X	Mon, Oct 6, 2014	36.78	37.08	35.32	35.73
5632	NYSE	X	Fri, Oct 3, 2014	37.07	37.56	36.07	36.34
5631	NYSE	X	Thu, Oct 2, 2014	36.55	37.20	35.19	36.90
5630	NYSE	X	Wed, Oct 1, 2014	38.94	38.95	36.65	37.13
5629	NYSE	X	Tue, Sep 30, 2014	40.70	40.95	39.15	39.17
5628	NYSE	X	Mon, Sep 29, 2014	40.97	41.41	40.50	40.63
5627	NYSE	X	Fri, Sep 26, 2014	41.75	42.14	41.28	41.50
5626	NYSE	X	Thu, Sep 25, 2014	42.55	42.60	41.23	41.77
5625	NYSE	X	Wed, Sep 24, 2014	44.06	44.18	41.82	42.71
5624	NYSE	X	Tue, Sep 23, 2014	43.78	44.47	43.74	43.90
5623	NYSE	X	Mon, Sep 22, 2014	44.59	44.87	43.42	43.85
5622	NYSE	X	Fri, Sep 19, 2014	45.75	46.43	44.90	45.19
5621	NYSE	X	Thu, Sep 18, 2014	45.64	46.07	45.20	46.00
5620	NYSE	X	Wed, Sep 17, 2014	45.86	46.55	44.61	45.61
5619	NYSE	X	Tue, Sep 16, 2014	39.44	41.66	39.12	41.41
5618	NYSE	X	Mon, Sep 15, 2014	39.99	40.34	39.40	39.66
5617	NYSE	X	Fri, Sep 12, 2014	40.21	40.29	39.52	39.92
5616	NYSE	X	Thu, Sep 11, 2014	38.27	40.27	38.21	40.20
5615	NYSE	X	Wed, Sep 10, 2014	38.51	38.64	37.90	38.38
5614	NYSE	X	Tue, Sep 9, 2014	39.48	39.67	38.30	38.48
5613	NYSE	X	Mon, Sep 8, 2014	40.16	40.36	39.21	39.49
5612	NYSE	X	Fri, Sep 5, 2014	40.02	40.29	39.54	40.14
5611	NYSE	X	Thu, Sep 4, 2014	39.33	40.93	39.31	40.15
5610	NYSE	X	Wed, Sep 3, 2014	39.37	39.69	38.85	39.13
5609	NYSE	X	Tue, Sep 2, 2014	38.62	38.62	37.84	38.14
5608	NYSE	X	Fri, Aug 29, 2014	37.74	38.68	37.71	38.65
5607	NYSE	X	Thu, Aug 28, 2014	38.61	38.69	37.31	37.55
5606	NYSE	X	Wed, Aug 27, 2014	39.51	39.56	38.57	39.03
5605	NYSE	X	Tue, Aug 26, 2014	38.82	39.58	38.71	39.49
5604	NYSE	X	Mon, Aug 25, 2014	39.07	39.20	38.32	38.80
5603	NYSE	X	Fri, Aug 22, 2014	36.56	37.99	36.42	37.81
5602	NYSE	X	Thu, Aug 21, 2014	37.38	37.38	36.77	36.83
5601	NYSE	X	Wed, Aug 20, 2014	37.45	37.97	37.34	37.42
5600	NYSE	X	Tue, Aug 19, 2014	37.96	38.49	37.63	37.65
5599	NYSE	X	Mon, Aug 18, 2014	36.49	38.39	36.49	37.88
5598	NYSE	X	Fri, Aug 15, 2014	36.92	37.03	36.14	36.38
5597	NYSE	X	Thu, Aug 14, 2014	35.98	36.87	35.85	36.84
5596	NYSE	X	Wed, Aug 13, 2014	35.57	36.21	35.42	36.11
5595	NYSE	X	Tue, Aug 12, 2014	35.56	35.85	35.29	35.68
5594	NYSE	X	Mon, Aug 11, 2014	35.48	35.89	35.41	35.54
5593	NYSE	X	Fri, Aug 8, 2014	34.37	35.45	34.34	35.40
5592	NYSE	X	Thu, Aug 7, 2014	34.78	35.15	34.44	34.77
5591	NYSE	X	Wed, Aug 6, 2014	34.54	35.42	34.35	34.78
5590	NYSE	X	Tue, Aug 5, 2014	33.93	35.04	33.57	34.84
5589	NYSE	X	Mon, Aug 4, 2014	34.11	34.49	33.55	34.00
5588	NYSE	X	Fri, Aug 1, 2014	33.50	34.73	33.17	33.44
5587	NYSE	X	Thu, Jul 31, 2014	32.45	33.85	32.25	33.49
5586	NYSE	X	Wed, Jul 30, 2014	31.58	33.45	31.21	33.03
5585	NYSE	X	Tue, Jul 29, 2014	27.98	28.39	27.63	27.67
5584	NYSE	X	Mon, Jul 28, 2014	27.76	28.07	27.50	27.84
5583	NYSE	X	Fri, Jul 25, 2014	27.50	27.97	27.20	27.72
5582	NYSE	X	Thu, Jul 24, 2014	27.94	28.04	27.35	27.48
5581	NYSE	X	Wed, Jul 23, 2014	27.41	28.03	27.37	27.78
5580	NYSE	X	Tue, Jul 22, 2014	27.32	27.75	27.30	27.46
5579	NYSE	X	Mon, Jul 21, 2014	27.60	28.04	26.83	27.11
5578	NYSE	X	Fri, Jul 18, 2014	26.62	27.69	26.59	27.38
5577	NYSE	X	Thu, Jul 17, 2014	26.60	26.98	26.43	26.60
5576	NYSE	X	Wed, Jul 16, 2014	26.30	26.86	26.07	26.84
5575	NYSE	X	Tue, Jul 15, 2014	26.24	26.62	25.67	25.97
5574	NYSE	X	Mon, Jul 14, 2014	27.59	27.59	26.11	26.16
5573	NYSE	X	Fri, Jul 11, 2014	26.78	28.30	26.35	27.64
5572	NYSE	X	Thu, Jul 10, 2014	26.56	27.37	26.50	26.78
5571	NYSE	X	Wed, Jul 9, 2014	27.19	27.49	26.94	27.10
5570	NYSE	X	Tue, Jul 8, 2014	27.12	27.36	26.67	27.14
5569	NYSE	X	Mon, Jul 7, 2014	27.05	27.34	26.72	27.09
5568	NYSE	X	Thu, Jul 3, 2014	27.14	27.75	27.09	27.35
5567	NYSE	X	Wed, Jul 2, 2014	26.07	27.00	26.05	26.94
5566	NYSE	X	Tue, Jul 1, 2014	26.32	26.91	25.69	26.00
5565	NYSE	X	Mon, Jun 30, 2014	25.72	26.13	25.57	26.04
5564	NYSE	X	Fri, Jun 27, 2014	25.89	26.13	25.61	26.02
5563	NYSE	X	Thu, Jun 26, 2014	25.98	26.31	25.68	26.10
5562	NYSE	X	Wed, Jun 25, 2014	25.55	25.98	25.46	25.85
5561	NYSE	X	Tue, Jun 24, 2014	25.42	26.35	25.20	25.65
5560	NYSE	X	Mon, Jun 23, 2014	25.64	26.17	25.42	25.48
5559	NYSE	X	Fri, Jun 20, 2014	25.25	25.45	24.85	25.42
5558	NYSE	X	Thu, Jun 19, 2014	25.29	25.60	25.02	25.41
5557	NYSE	X	Wed, Jun 18, 2014	24.55	25.36	24.41	25.34
5556	NYSE	X	Tue, Jun 17, 2014	23.95	24.75	23.70	24.69
5555	NYSE	X	Mon, Jun 16, 2014	23.93	24.28	23.80	24.04
5554	NYSE	X	Fri, Jun 13, 2014	23.54	24.00	23.50	23.95
5553	NYSE	X	Thu, Jun 12, 2014	24.30	24.30	23.51	23.55
5552	NYSE	X	Wed, Jun 11, 2014	23.85	24.59	23.68	24.49
5551	NYSE	X	Tue, Jun 10, 2014	23.94	24.13	23.50	23.85
5550	NYSE	X	Mon, Jun 9, 2014	24.11	24.34	23.96	24.08
5549	NYSE	X	Fri, Jun 6, 2014	24.05	24.23	23.85	24.09
5548	NYSE	X	Thu, Jun 5, 2014	23.46	24.01	23.36	23.79
5547	NYSE	X	Wed, Jun 4, 2014	22.69	23.70	22.64	23.46
5546	NYSE	X	Tue, Jun 3, 2014	22.60	22.85	22.47	22.73
5545	NYSE	X	Mon, Jun 2, 2014	23.12	23.19	22.59	22.75
5544	NYSE	X	Fri, May 30, 2014	23.80	23.84	22.93	23.04
5543	NYSE	X	Thu, May 29, 2014	23.69	24.23	23.54	24.15
5542	NYSE	X	Wed, May 28, 2014	24.18	24.31	23.46	23.67
5541	NYSE	X	Tue, May 27, 2014	24.17	24.46	24.11	24.28
5540	NYSE	X	Fri, May 23, 2014	23.90	24.20	23.84	24.08
5539	NYSE	X	Thu, May 22, 2014	23.94	24.10	23.82	23.85
5538	NYSE	X	Wed, May 21, 2014	24.10	24.22	23.60	23.86
5537	NYSE	X	Tue, May 20, 2014	25.01	25.04	23.83	23.98
5536	NYSE	X	Mon, May 19, 2014	25.04	25.22	24.88	25.09
5535	NYSE	X	Fri, May 16, 2014	25.07	25.14	24.54	25.13
5534	NYSE	X	Thu, May 15, 2014	25.45	25.49	24.90	25.25
5533	NYSE	X	Wed, May 14, 2014	25.91	26.03	25.38	25.46
5532	NYSE	X	Tue, May 13, 2014	25.83	26.40	25.73	25.93
5531	NYSE	X	Mon, May 12, 2014	25.30	25.93	25.20	25.89
5530	NYSE	X	Fri, May 9, 2014	25.33	25.39	24.76	25.00
5529	NYSE	X	Thu, May 8, 2014	25.21	25.86	25.13	25.43
5528	NYSE	X	Wed, May 7, 2014	25.27	25.53	24.98	25.26
5527	NYSE	X	Tue, May 6, 2014	25.73	25.78	25.30	25.45
5526	NYSE	X	Mon, May 5, 2014	26.19	26.19	25.53	25.71
5525	NYSE	X	Fri, May 2, 2014	26.03	26.52	25.92	26.34
5524	NYSE	X	Thu, May 1, 2014	26.01	26.14	25.56	26.01
5523	NYSE	X	Wed, Apr 30, 2014	26.37	26.50	25.35	26.02
5522	NYSE	X	Tue, Apr 29, 2014	25.95	26.42	25.72	26.34
5521	NYSE	X	Mon, Apr 28, 2014	26.29	26.39	25.42	25.73
5520	NYSE	X	Fri, Apr 25, 2014	27.29	27.29	26.34	26.51
5519	NYSE	X	Thu, Apr 24, 2014	27.44	27.88	27.14	27.47
5518	NYSE	X	Wed, Apr 23, 2014	26.88	27.40	26.87	27.18
5517	NYSE	X	Tue, Apr 22, 2014	26.66	26.94	26.48	26.85
5516	NYSE	X	Mon, Apr 21, 2014	26.89	26.98	26.33	26.62
5515	NYSE	X	Thu, Apr 17, 2014	26.98	27.23	26.82	27.04
5514	NYSE	X	Wed, Apr 16, 2014	27.31	27.33	26.60	26.91
5513	NYSE	X	Tue, Apr 15, 2014	26.96	27.30	26.32	27.10
5512	NYSE	X	Mon, Apr 14, 2014	27.08	27.49	26.79	27.13
5511	NYSE	X	Fri, Apr 11, 2014	27.37	27.39	26.45	26.87
5510	NYSE	X	Thu, Apr 10, 2014	28.57	28.59	27.47	27.61
5509	NYSE	X	Wed, Apr 9, 2014	28.10	28.80	28.07	28.64
5508	NYSE	X	Tue, Apr 8, 2014	27.34	28.29	27.31	27.89
5507	NYSE	X	Mon, Apr 7, 2014	27.79	28.00	26.75	27.17
5506	NYSE	X	Fri, Apr 4, 2014	28.38	28.66	27.65	27.76
5505	NYSE	X	Thu, Apr 3, 2014	27.69	28.80	27.52	28.22
5504	NYSE	X	Wed, Apr 2, 2014	27.53	27.76	27.14	27.61
5503	NYSE	X	Tue, Apr 1, 2014	27.77	27.92	27.31	27.68
5502	NYSE	X	Mon, Mar 31, 2014	27.41	27.81	27.26	27.61
5501	NYSE	X	Fri, Mar 28, 2014	27.17	27.50	26.93	27.17
5500	NYSE	X	Thu, Mar 27, 2014	27.11	27.67	26.92	26.98
5499	NYSE	X	Wed, Mar 26, 2014	27.96	28.14	27.22	27.28
5498	NYSE	X	Tue, Mar 25, 2014	27.69	28.09	27.63	27.74
5497	NYSE	X	Mon, Mar 24, 2014	27.20	27.62	26.95	27.33
5496	NYSE	X	Fri, Mar 21, 2014	26.73	27.35	26.33	27.09
5495	NYSE	X	Thu, Mar 20, 2014	25.41	26.37	25.38	26.16
5494	NYSE	X	Wed, Mar 19, 2014	25.35	25.85	25.19	25.63
5493	NYSE	X	Tue, Mar 18, 2014	24.15	25.50	24.09	25.50
5492	NYSE	X	Mon, Mar 17, 2014	24.21	24.43	23.85	24.19
5491	NYSE	X	Fri, Mar 14, 2014	23.74	24.24	23.74	24.05
5490	NYSE	X	Thu, Mar 13, 2014	25.04	25.22	24.17	24.40
5489	NYSE	X	Wed, Mar 12, 2014	24.72	25.27	24.70	24.86
5488	NYSE	X	Tue, Mar 11, 2014	24.59	25.31	24.58	24.78
5487	NYSE	X	Mon, Mar 10, 2014	24.89	24.91	24.00	24.50
5486	NYSE	X	Fri, Mar 7, 2014	25.13	25.13	24.25	24.84
5485	NYSE	X	Thu, Mar 6, 2014	24.63	25.28	24.62	25.08
5484	NYSE	X	Wed, Mar 5, 2014	24.31	24.58	24.06	24.44
5483	NYSE	X	Tue, Mar 4, 2014	24.20	24.50	24.04	24.37
5482	NYSE	X	Mon, Mar 3, 2014	23.90	24.20	23.77	24.06
5481	NYSE	X	Fri, Feb 28, 2014	24.35	24.66	24.03	24.22
5480	NYSE	X	Thu, Feb 27, 2014	24.32	24.63	24.27	24.55
5479	NYSE	X	Wed, Feb 26, 2014	23.77	24.34	23.41	24.22
5478	NYSE	X	Tue, Feb 25, 2014	24.05	24.10	23.32	23.70
5477	NYSE	X	Mon, Feb 24, 2014	24.66	24.79	24.08	24.16
5476	NYSE	X	Fri, Feb 21, 2014	25.09	25.38	24.72	25.00
5475	NYSE	X	Thu, Feb 20, 2014	24.71	25.24	24.70	25.11
5474	NYSE	X	Wed, Feb 19, 2014	25.18	25.40	24.56	24.86
5473	NYSE	X	Tue, Feb 18, 2014	27.30	27.31	26.72	26.74
5472	NYSE	X	Fri, Feb 14, 2014	26.68	27.31	26.34	27.23
5471	NYSE	X	Thu, Feb 13, 2014	25.89	26.60	25.75	26.57
5470	NYSE	X	Wed, Feb 12, 2014	26.38	26.71	25.80	26.11
5469	NYSE	X	Tue, Feb 11, 2014	25.06	26.25	24.97	26.13
5468	NYSE	X	Mon, Feb 10, 2014	25.41	26.06	25.22	25.59
5467	NYSE	X	Fri, Feb 7, 2014	25.95	26.19	25.11	25.59
5466	NYSE	X	Thu, Feb 6, 2014	24.89	25.54	24.83	25.52
5465	NYSE	X	Wed, Feb 5, 2014	25.20	25.25	24.47	24.82
5464	NYSE	X	Tue, Feb 4, 2014	25.10	25.36	24.97	25.18
5463	NYSE	X	Mon, Feb 3, 2014	26.15	26.22	24.62	25.06
5462	NYSE	X	Fri, Jan 31, 2014	26.00	26.58	25.70	26.11
5461	NYSE	X	Thu, Jan 30, 2014	25.93	26.39	25.49	26.23
5460	NYSE	X	Wed, Jan 29, 2014	25.15	26.14	24.90	25.65
5459	NYSE	X	Tue, Jan 28, 2014	26.10	26.41	24.71	25.34
5458	NYSE	X	Mon, Jan 27, 2014	25.32	25.74	24.46	25.45
5457	NYSE	X	Fri, Jan 24, 2014	26.05	26.05	25.18	25.28
5456	NYSE	X	Thu, Jan 23, 2014	26.42	26.62	26.06	26.34
5455	NYSE	X	Wed, Jan 22, 2014	26.74	26.93	26.36	26.54
5454	NYSE	X	Tue, Jan 21, 2014	27.55	27.60	26.61	26.68
5453	NYSE	X	Fri, Jan 17, 2014	28.32	28.60	27.28	27.42
5452	NYSE	X	Thu, Jan 16, 2014	28.85	29.05	28.17	28.33
5451	NYSE	X	Wed, Jan 15, 2014	29.15	29.47	28.62	28.73
5450	NYSE	X	Tue, Jan 14, 2014	28.38	29.24	28.37	29.18
5449	NYSE	X	Mon, Jan 13, 2014	28.63	28.85	27.75	27.93
5448	NYSE	X	Fri, Jan 10, 2014	28.23	28.82	27.94	28.56
5447	NYSE	X	Thu, Jan 9, 2014	29.78	29.78	28.09	28.30
5446	NYSE	X	Wed, Jan 8, 2014	29.40	29.83	29.11	29.60
5445	NYSE	X	Tue, Jan 7, 2014	29.63	29.80	29.32	29.44
5444	NYSE	X	Mon, Jan 6, 2014	29.73	29.90	29.24	29.57
5443	NYSE	X	Fri, Jan 3, 2014	30.10	30.41	29.75	29.90
5442	NYSE	X	Thu, Jan 2, 2014	29.97	31.15	29.92	30.28
5441	NYSE	X	Tue, Dec 31, 2013	29.52	29.89	29.31	29.50
5440	NYSE	X	Mon, Dec 30, 2013	30.32	30.47	29.37	29.52
5439	NYSE	X	Fri, Dec 27, 2013	29.50	30.16	29.44	30.09
5438	NYSE	X	Thu, Dec 26, 2013	29.53	29.92	29.40	29.43
5437	NYSE	X	Tue, Dec 24, 2013	29.04	29.85	29.00	29.50
5436	NYSE	X	Mon, Dec 23, 2013	28.05	29.13	28.00	29.05
5435	NYSE	X	Fri, Dec 20, 2013	28.72	28.75	27.95	27.95
5434	NYSE	X	Thu, Dec 19, 2013	27.65	28.77	27.64	28.64
5433	NYSE	X	Wed, Dec 18, 2013	27.11	27.37	26.56	27.22
5432	NYSE	X	Tue, Dec 17, 2013	27.02	27.40	26.99	27.15
5431	NYSE	X	Mon, Dec 16, 2013	27.38	27.48	26.88	27.11
5430	NYSE	X	Fri, Dec 13, 2013	26.98	27.50	26.80	27.31
5429	NYSE	X	Thu, Dec 12, 2013	26.37	26.61	26.02	26.51
5428	NYSE	X	Wed, Dec 11, 2013	27.10	27.14	26.20	26.27
5427	NYSE	X	Tue, Dec 10, 2013	26.75	27.29	26.75	27.08
5426	NYSE	X	Mon, Dec 9, 2013	26.33	26.97	26.32	26.82
5425	NYSE	X	Fri, Dec 6, 2013	27.32	27.45	26.23	26.33
5424	NYSE	X	Thu, Dec 5, 2013	27.03	27.24	26.76	26.95
5423	NYSE	X	Wed, Dec 4, 2013	26.63	27.15	26.58	27.06
5422	NYSE	X	Tue, Dec 3, 2013	25.86	26.93	25.79	26.69
5421	NYSE	X	Mon, Dec 2, 2013	26.71	26.88	26.14	26.16
5420	NYSE	X	Fri, Nov 29, 2013	27.12	27.17	26.63	26.81
5419	NYSE	X	Wed, Nov 27, 2013	26.57	27.23	26.54	26.84
5418	NYSE	X	Tue, Nov 26, 2013	26.33	26.67	26.00	26.54
5417	NYSE	X	Mon, Nov 25, 2013	26.35	26.64	25.76	26.51
5416	NYSE	X	Fri, Nov 22, 2013	26.67	26.70	26.22	26.36
5415	NYSE	X	Thu, Nov 21, 2013	27.32	27.54	26.90	27.15
5414	NYSE	X	Wed, Nov 20, 2013	27.56	27.75	27.16	27.26
5413	NYSE	X	Tue, Nov 19, 2013	27.13	27.64	26.97	27.37
5412	NYSE	X	Mon, Nov 18, 2013	28.02	28.14	27.35	27.51
5411	NYSE	X	Fri, Nov 15, 2013	27.77	28.41	27.63	28.00
5410	NYSE	X	Thu, Nov 14, 2013	27.54	27.84	27.23	27.60
5409	NYSE	X	Wed, Nov 13, 2013	27.34	27.75	26.86	27.60
5408	NYSE	X	Tue, Nov 12, 2013	27.02	27.26	26.42	27.02
5407	NYSE	X	Mon, Nov 11, 2013	27.51	27.52	27.12	27.20
5406	NYSE	X	Fri, Nov 8, 2013	26.26	27.65	26.26	27.59
5405	NYSE	X	Thu, Nov 7, 2013	27.17	27.41	26.13	26.37
5404	NYSE	X	Wed, Nov 6, 2013	27.57	27.66	26.22	26.81
5403	NYSE	X	Tue, Nov 5, 2013	26.60	27.48	26.54	27.30
5402	NYSE	X	Mon, Nov 4, 2013	26.93	27.33	26.54	26.91
5401	NYSE	X	Fri, Nov 1, 2013	24.95	25.91	24.89	25.78
5400	NYSE	X	Thu, Oct 31, 2013	24.56	25.39	24.45	24.89
5399	NYSE	X	Wed, Oct 30, 2013	24.98	25.28	24.27	24.72
5398	NYSE	X	Tue, Oct 29, 2013	23.01	25.71	22.84	25.47
5397	NYSE	X	Mon, Oct 28, 2013	23.48	23.65	23.06	23.42
5396	NYSE	X	Fri, Oct 25, 2013	23.66	23.81	23.31	23.49
5395	NYSE	X	Thu, Oct 24, 2013	23.17	23.76	22.96	23.72
5394	NYSE	X	Wed, Oct 23, 2013	23.16	23.16	22.66	22.95
5393	NYSE	X	Tue, Oct 22, 2013	23.92	24.12	23.36	23.49
5392	NYSE	X	Mon, Oct 21, 2013	24.06	24.44	23.86	24.01
5391	NYSE	X	Fri, Oct 18, 2013	23.83	24.00	23.57	23.98
5390	NYSE	X	Thu, Oct 17, 2013	23.27	24.22	23.19	23.66
5389	NYSE	X	Wed, Oct 16, 2013	23.45	23.74	23.17	23.28
5388	NYSE	X	Tue, Oct 15, 2013	22.40	23.74	22.40	23.52
5387	NYSE	X	Mon, Oct 14, 2013	21.74	22.43	21.68	22.34
5386	NYSE	X	Fri, Oct 11, 2013	21.85	22.21	21.65	21.97
5385	NYSE	X	Thu, Oct 10, 2013	21.44	22.11	21.37	21.90
5384	NYSE	X	Wed, Oct 9, 2013	21.04	21.37	20.76	21.17
5383	NYSE	X	Tue, Oct 8, 2013	21.53	21.70	20.82	20.94
5382	NYSE	X	Mon, Oct 7, 2013	21.23	21.86	21.16	21.49
5381	NYSE	X	Fri, Oct 4, 2013	21.21	21.65	21.18	21.50
5380	NYSE	X	Thu, Oct 3, 2013	21.68	21.83	21.08	21.30
5379	NYSE	X	Wed, Oct 2, 2013	20.98	21.68	20.86	21.63
5378	NYSE	X	Tue, Oct 1, 2013	20.57	21.30	20.44	21.01
5377	NYSE	X	Mon, Sep 30, 2013	20.11	20.77	20.00	20.59
5376	NYSE	X	Fri, Sep 27, 2013	20.53	20.68	20.13	20.44
5375	NYSE	X	Thu, Sep 26, 2013	21.18	21.22	20.76	21.10
5374	NYSE	X	Wed, Sep 25, 2013	20.83	21.51	20.80	21.06
5373	NYSE	X	Tue, Sep 24, 2013	20.53	21.16	20.46	20.77
5372	NYSE	X	Mon, Sep 23, 2013	20.54	20.90	20.41	20.55
5371	NYSE	X	Fri, Sep 20, 2013	21.12	21.12	20.12	20.52
5370	NYSE	X	Thu, Sep 19, 2013	21.20	21.68	21.01	21.17
5369	NYSE	X	Wed, Sep 18, 2013	20.45	21.18	20.33	21.05
5368	NYSE	X	Tue, Sep 17, 2013	20.25	20.87	20.11	20.51
5367	NYSE	X	Mon, Sep 16, 2013	20.27	20.32	19.94	19.99
5366	NYSE	X	Fri, Sep 13, 2013	20.11	20.18	19.68	19.87
5365	NYSE	X	Thu, Sep 12, 2013	20.36	20.42	19.91	20.18
5364	NYSE	X	Wed, Sep 11, 2013	20.05	20.58	19.96	20.46
5363	NYSE	X	Tue, Sep 10, 2013	19.77	20.04	19.45	20.02
5362	NYSE	X	Mon, Sep 9, 2013	19.04	19.62	18.99	19.53
5361	NYSE	X	Fri, Sep 6, 2013	18.70	19.18	18.65	18.87
5360	NYSE	X	Thu, Sep 5, 2013	18.34	18.83	18.31	18.72
5359	NYSE	X	Wed, Sep 4, 2013	18.16	18.44	18.08	18.37
5358	NYSE	X	Tue, Sep 3, 2013	18.31	18.48	18.02	18.20
5357	NYSE	X	Fri, Aug 30, 2013	17.89	18.06	17.80	17.90
5356	NYSE	X	Thu, Aug 29, 2013	17.95	18.14	17.80	17.85
5355	NYSE	X	Wed, Aug 28, 2013	17.99	18.33	17.89	17.95
5354	NYSE	X	Tue, Aug 27, 2013	18.30	18.37	17.97	18.05
5353	NYSE	X	Mon, Aug 26, 2013	18.73	18.98	18.56	18.69
5352	NYSE	X	Fri, Aug 23, 2013	18.43	18.88	18.41	18.67
5351	NYSE	X	Thu, Aug 22, 2013	18.05	18.52	18.05	18.35
5350	NYSE	X	Wed, Aug 21, 2013	18.00	18.28	17.73	17.85
5349	NYSE	X	Tue, Aug 20, 2013	18.00	18.31	17.90	18.13
5348	NYSE	X	Mon, Aug 19, 2013	18.75	18.80	17.93	17.99
5347	NYSE	X	Fri, Aug 16, 2013	19.10	19.50	18.62	18.82
5346	NYSE	X	Thu, Aug 15, 2013	18.77	19.09	18.37	18.89
5345	NYSE	X	Wed, Aug 14, 2013	18.97	19.41	18.66	19.03
5344	NYSE	X	Tue, Aug 13, 2013	19.37	19.40	18.73	18.75
5343	NYSE	X	Mon, Aug 12, 2013	18.93	19.47	18.85	19.20
5342	NYSE	X	Fri, Aug 9, 2013	18.27	19.06	18.26	18.85
5341	NYSE	X	Thu, Aug 8, 2013	17.53	18.21	17.50	18.09
5340	NYSE	X	Wed, Aug 7, 2013	17.10	17.43	16.86	17.19
5339	NYSE	X	Tue, Aug 6, 2013	17.48	17.53	17.11	17.17
5338	NYSE	X	Mon, Aug 5, 2013	17.45	17.88	17.31	17.54
5337	NYSE	X	Fri, Aug 2, 2013	17.41	17.65	17.23	17.44
5336	NYSE	X	Thu, Aug 1, 2013	17.55	17.58	17.26	17.35
5335	NYSE	X	Wed, Jul 31, 2013	17.71	17.71	17.25	17.35
5334	NYSE	X	Tue, Jul 30, 2013	18.75	18.79	17.63	17.71
5333	NYSE	X	Mon, Jul 29, 2013	18.86	19.14	18.58	18.98
5332	NYSE	X	Fri, Jul 26, 2013	18.68	19.00	18.48	18.94
5331	NYSE	X	Thu, Jul 25, 2013	18.60	19.02	18.41	18.77
5330	NYSE	X	Wed, Jul 24, 2013	19.22	19.22	18.56	18.68
5329	NYSE	X	Tue, Jul 23, 2013	18.58	19.26	18.58	19.08
5328	NYSE	X	Mon, Jul 22, 2013	18.21	18.50	18.19	18.28
5327	NYSE	X	Fri, Jul 19, 2013	18.44	18.60	18.00	18.06
5326	NYSE	X	Thu, Jul 18, 2013	17.98	18.65	17.96	18.44
5325	NYSE	X	Wed, Jul 17, 2013	17.82	18.09	17.77	17.87
5324	NYSE	X	Tue, Jul 16, 2013	18.00	18.13	17.58	17.74
5323	NYSE	X	Mon, Jul 15, 2013	17.97	18.30	17.94	17.94
5322	NYSE	X	Fri, Jul 12, 2013	18.45	18.46	17.86	17.95
5321	NYSE	X	Thu, Jul 11, 2013	18.70	18.85	18.41	18.56
5320	NYSE	X	Wed, Jul 10, 2013	18.66	18.73	18.08	18.22
5319	NYSE	X	Tue, Jul 9, 2013	18.83	18.98	18.42	18.58
5318	NYSE	X	Mon, Jul 8, 2013	18.48	19.07	18.37	18.59
5317	NYSE	X	Fri, Jul 5, 2013	18.51	18.54	17.87	18.36
5316	NYSE	X	Wed, Jul 3, 2013	18.75	18.97	18.04	18.18
5315	NYSE	X	Tue, Jul 2, 2013	17.73	19.40	17.65	19.25
5314	NYSE	X	Mon, Jul 1, 2013	17.67	17.98	17.50	17.77
5313	NYSE	X	Fri, Jun 28, 2013	17.91	17.98	17.51	17.53
5312	NYSE	X	Thu, Jun 27, 2013	17.62	18.26	17.55	18.06
5311	NYSE	X	Wed, Jun 26, 2013	17.20	17.65	17.02	17.46
5310	NYSE	X	Tue, Jun 25, 2013	16.67	17.07	16.27	17.05
5309	NYSE	X	Mon, Jun 24, 2013	16.83	16.88	16.12	16.44
5308	NYSE	X	Fri, Jun 21, 2013	17.53	17.57	16.90	17.10
5307	NYSE	X	Thu, Jun 20, 2013	17.39	17.83	17.11	17.36
5306	NYSE	X	Wed, Jun 19, 2013	17.85	18.05	17.50	17.70
5305	NYSE	X	Tue, Jun 18, 2013	17.40	18.05	17.31	17.86
5304	NYSE	X	Mon, Jun 17, 2013	18.09	18.13	17.40	17.48
5303	NYSE	X	Fri, Jun 14, 2013	18.22	18.46	17.66	17.89
5302	NYSE	X	Thu, Jun 13, 2013	17.30	18.25	17.27	18.15
5301	NYSE	X	Wed, Jun 12, 2013	17.30	17.69	17.14	17.20
5300	NYSE	X	Tue, Jun 11, 2013	16.91	17.27	16.79	17.14
5299	NYSE	X	Mon, Jun 10, 2013	17.28	17.48	17.00	17.24
5298	NYSE	X	Fri, Jun 7, 2013	17.42	17.61	17.23	17.35
5297	NYSE	X	Thu, Jun 6, 2013	17.34	17.60	17.16	17.46
5296	NYSE	X	Wed, Jun 5, 2013	17.51	17.73	17.22	17.37
5295	NYSE	X	Tue, Jun 4, 2013	17.81	17.95	17.50	17.64
5294	NYSE	X	Mon, Jun 3, 2013	17.93	18.07	17.48	17.73
5293	NYSE	X	Fri, May 31, 2013	18.11	18.23	17.69	17.69
5292	NYSE	X	Thu, May 30, 2013	18.18	18.53	17.99	18.25
5291	NYSE	X	Wed, May 29, 2013	18.30	18.46	17.88	18.05
5290	NYSE	X	Tue, May 28, 2013	18.70	18.88	18.40	18.47
5289	NYSE	X	Fri, May 24, 2013	18.31	18.81	18.28	18.42
5288	NYSE	X	Thu, May 23, 2013	18.48	18.62	18.23	18.50
5287	NYSE	X	Wed, May 22, 2013	19.26	19.70	18.57	18.83
5286	NYSE	X	Tue, May 21, 2013	19.15	19.57	18.94	19.11
5285	NYSE	X	Mon, May 20, 2013	18.32	19.08	18.27	18.93
5284	NYSE	X	Fri, May 17, 2013	18.21	18.53	18.11	18.32
5283	NYSE	X	Thu, May 16, 2013	17.96	18.41	17.65	17.87
5282	NYSE	X	Wed, May 15, 2013	18.45	18.45	17.91	18.07
5281	NYSE	X	Tue, May 14, 2013	18.50	19.13	18.25	18.50
5280	NYSE	X	Mon, May 13, 2013	19.18	19.18	18.43	18.56
5279	NYSE	X	Fri, May 10, 2013	19.11	19.27	18.59	19.23
5278	NYSE	X	Thu, May 9, 2013	19.27	19.33	18.83	18.97
5277	NYSE	X	Wed, May 8, 2013	18.42	19.47	18.32	19.26
5276	NYSE	X	Tue, May 7, 2013	18.29	18.66	18.19	18.23
5275	NYSE	X	Mon, May 6, 2013	18.28	18.35	17.80	18.11
5274	NYSE	X	Fri, May 3, 2013	17.49	18.23	17.40	18.14
5273	NYSE	X	Thu, May 2, 2013	17.44	17.45	16.90	17.06
5272	NYSE	X	Wed, May 1, 2013	17.62	17.62	16.97	17.30
5271	NYSE	X	Tue, Apr 30, 2013	16.85	17.80	16.70	17.80
5270	NYSE	X	Mon, Apr 29, 2013	17.45	17.89	17.26	17.54
5269	NYSE	X	Fri, Apr 26, 2013	17.53	17.55	17.01	17.36
5268	NYSE	X	Thu, Apr 25, 2013	17.31	17.90	17.01	17.62
5267	NYSE	X	Wed, Apr 24, 2013	16.36	17.16	16.35	17.06
5266	NYSE	X	Tue, Apr 23, 2013	16.40	16.64	15.96	16.18
5265	NYSE	X	Mon, Apr 22, 2013	16.45	16.51	15.80	16.28
5264	NYSE	X	Fri, Apr 19, 2013	16.64	16.76	16.10	16.39
5263	NYSE	X	Thu, Apr 18, 2013	16.28	16.88	16.06	16.44
5262	NYSE	X	Wed, Apr 17, 2013	16.37	16.50	16.01	16.26
5261	NYSE	X	Tue, Apr 16, 2013	16.87	16.97	16.38	16.62
5260	NYSE	X	Mon, Apr 15, 2013	17.24	17.24	16.51	16.63
5259	NYSE	X	Fri, Apr 12, 2013	17.53	17.60	17.09	17.45
5258	NYSE	X	Thu, Apr 11, 2013	17.76	18.01	17.42	17.55
5257	NYSE	X	Wed, Apr 10, 2013	18.12	18.19	17.72	17.83
5256	NYSE	X	Tue, Apr 9, 2013	17.44	18.31	17.38	17.99
5255	NYSE	X	Mon, Apr 8, 2013	17.30	17.60	17.02	17.23
5254	NYSE	X	Fri, Apr 5, 2013	17.26	17.53	17.01	17.28
5253	NYSE	X	Thu, Apr 4, 2013	17.49	17.84	17.22	17.55
5252	NYSE	X	Wed, Apr 3, 2013	17.69	17.77	16.87	17.44
5251	NYSE	X	Tue, Apr 2, 2013	18.44	18.52	17.40	17.65
5250	NYSE	X	Mon, Apr 1, 2013	19.50	19.56	18.62	18.72
5249	NYSE	X	Thu, Mar 28, 2013	19.82	19.82	19.36	19.50
5248	NYSE	X	Wed, Mar 27, 2013	19.72	19.94	19.55	19.82
5247	NYSE	X	Tue, Mar 26, 2013	19.85	19.96	19.46	19.96
5246	NYSE	X	Mon, Mar 25, 2013	19.82	19.88	19.40	19.73
5245	NYSE	X	Fri, Mar 22, 2013	19.75	19.97	19.70	19.81
5244	NYSE	X	Thu, Mar 21, 2013	19.26	20.01	19.25	19.70
5243	NYSE	X	Wed, Mar 20, 2013	19.67	19.79	19.19	19.45
5242	NYSE	X	Tue, Mar 19, 2013	20.01	20.23	19.40	19.64
5241	NYSE	X	Mon, Mar 18, 2013	19.80	20.30	19.75	20.11
5240	NYSE	X	Fri, Mar 15, 2013	19.84	20.30	19.82	20.21
5239	NYSE	X	Thu, Mar 14, 2013	20.12	20.15	19.55	19.82
5238	NYSE	X	Wed, Mar 13, 2013	20.63	20.67	19.82	20.04
5237	NYSE	X	Tue, Mar 12, 2013	20.76	21.07	20.40	20.69
5236	NYSE	X	Mon, Mar 11, 2013	20.83	20.96	20.60	20.74
5235	NYSE	X	Fri, Mar 8, 2013	20.97	21.36	20.70	20.93
5234	NYSE	X	Thu, Mar 7, 2013	20.77	21.15	20.65	20.67
5233	NYSE	X	Wed, Mar 6, 2013	20.12	20.82	20.08	20.76
5232	NYSE	X	Tue, Mar 5, 2013	20.30	20.59	19.93	19.99
5231	NYSE	X	Mon, Mar 4, 2013	20.35	20.36	19.76	20.03
5230	NYSE	X	Fri, Mar 1, 2013	20.60	20.64	20.10	20.31
5229	NYSE	X	Thu, Feb 28, 2013	21.09	21.25	20.73	20.84
5228	NYSE	X	Wed, Feb 27, 2013	20.57	21.32	20.56	21.05
5227	NYSE	X	Tue, Feb 26, 2013	20.68	20.76	20.14	20.71
5226	NYSE	X	Mon, Feb 25, 2013	21.51	21.62	20.50	20.51
5225	NYSE	X	Fri, Feb 22, 2013	21.62	21.68	20.90	21.33
5224	NYSE	X	Thu, Feb 21, 2013	21.75	21.94	21.13	21.37
5223	NYSE	X	Wed, Feb 20, 2013	23.13	23.17	21.94	22.01
5222	NYSE	X	Tue, Feb 19, 2013	23.28	24.00	23.05	23.14
5221	NYSE	X	Fri, Feb 15, 2013	23.73	23.73	23.00	23.16
5220	NYSE	X	Thu, Feb 14, 2013	22.67	23.70	22.65	23.57
5219	NYSE	X	Wed, Feb 13, 2013	22.56	22.90	22.47	22.85
5218	NYSE	X	Tue, Feb 12, 2013	22.45	22.96	22.32	22.63
5217	NYSE	X	Mon, Feb 11, 2013	22.35	22.68	22.30	22.53
5216	NYSE	X	Fri, Feb 8, 2013	22.40	22.67	22.23	22.47
5215	NYSE	X	Thu, Feb 7, 2013	22.85	22.86	22.12	22.32
5214	NYSE	X	Wed, Feb 6, 2013	22.20	23.38	22.12	22.72
5213	NYSE	X	Tue, Feb 5, 2013	22.15	22.43	21.88	22.18
5212	NYSE	X	Mon, Feb 4, 2013	22.32	22.42	21.91	21.94
5211	NYSE	X	Fri, Feb 1, 2013	22.70	22.75	22.28	22.38
5210	NYSE	X	Thu, Jan 31, 2013	22.25	22.60	22.17	22.35
5209	NYSE	X	Wed, Jan 30, 2013	23.20	23.37	22.17	22.32
5208	NYSE	X	Tue, Jan 29, 2013	24.19	24.33	23.04	23.20
5207	NYSE	X	Mon, Jan 28, 2013	24.51	24.52	23.63	23.72
5206	NYSE	X	Fri, Jan 25, 2013	24.39	24.56	24.00	24.53
5205	NYSE	X	Thu, Jan 24, 2013	24.89	25.19	24.16	24.22
5204	NYSE	X	Wed, Jan 23, 2013	25.22	25.22	24.55	24.99
5203	NYSE	X	Tue, Jan 22, 2013	24.87	25.23	24.60	25.18
5202	NYSE	X	Fri, Jan 18, 2013	24.81	24.94	24.30	24.77
5201	NYSE	X	Thu, Jan 17, 2013	24.66	24.89	24.46	24.70
5200	NYSE	X	Wed, Jan 16, 2013	24.50	24.63	24.25	24.52
5199	NYSE	X	Tue, Jan 15, 2013	24.24	24.86	24.15	24.74
5198	NYSE	X	Mon, Jan 14, 2013	24.95	25.14	24.24	24.38
5197	NYSE	X	Fri, Jan 11, 2013	25.69	25.69	24.75	24.88
5196	NYSE	X	Thu, Jan 10, 2013	25.75	26.10	25.41	25.73
5195	NYSE	X	Wed, Jan 9, 2013	25.24	25.64	24.80	25.46
5194	NYSE	X	Tue, Jan 8, 2013	25.68	25.71	24.94	25.01
5193	NYSE	X	Mon, Jan 7, 2013	25.46	26.15	25.44	25.71
5192	NYSE	X	Fri, Jan 4, 2013	25.55	25.79	25.33	25.70
5191	NYSE	X	Thu, Jan 3, 2013	25.79	26.29	25.35	25.42
5190	NYSE	X	Wed, Jan 2, 2013	25.18	25.92	24.85	25.89
5189	NYSE	X	Mon, Dec 31, 2012	23.15	23.89	22.93	23.85
5188	NYSE	X	Fri, Dec 28, 2012	23.28	23.45	22.95	23.03
5187	NYSE	X	Thu, Dec 27, 2012	24.43	24.51	23.28	23.64
5186	NYSE	X	Wed, Dec 26, 2012	24.16	24.78	24.16	24.26
5185	NYSE	X	Mon, Dec 24, 2012	23.94	24.07	23.63	24.06
5184	NYSE	X	Fri, Dec 21, 2012	23.99	24.24	23.64	23.94
5183	NYSE	X	Thu, Dec 20, 2012	24.37	24.62	24.10	24.62
5182	NYSE	X	Wed, Dec 19, 2012	24.52	24.75	24.28	24.43
5181	NYSE	X	Tue, Dec 18, 2012	24.15	24.51	24.00	24.43
5180	NYSE	X	Mon, Dec 17, 2012	24.20	24.58	23.72	24.02
5179	NYSE	X	Fri, Dec 14, 2012	22.50	24.08	22.48	23.85
5178	NYSE	X	Thu, Dec 13, 2012	22.21	22.80	22.16	22.33
5177	NYSE	X	Wed, Dec 12, 2012	22.52	22.84	21.94	22.16
5176	NYSE	X	Tue, Dec 11, 2012	22.04	22.64	21.76	22.41
5175	NYSE	X	Mon, Dec 10, 2012	21.46	22.14	21.42	21.85
5174	NYSE	X	Fri, Dec 7, 2012	22.12	22.23	21.65	21.77
5173	NYSE	X	Thu, Dec 6, 2012	21.99	22.25	21.67	22.00
5172	NYSE	X	Wed, Dec 5, 2012	21.83	22.25	21.66	22.06
5171	NYSE	X	Tue, Dec 4, 2012	21.36	21.99	21.30	21.66
5170	NYSE	X	Mon, Dec 3, 2012	21.84	21.92	21.27	21.37
5169	NYSE	X	Fri, Nov 30, 2012	21.79	22.13	21.40	21.56
5168	NYSE	X	Thu, Nov 29, 2012	21.94	22.23	21.64	21.78
5167	NYSE	X	Wed, Nov 28, 2012	21.14	21.75	20.92	21.74
5166	NYSE	X	Tue, Nov 27, 2012	21.49	21.89	21.21	21.26
5165	NYSE	X	Mon, Nov 26, 2012	21.47	21.91	21.36	21.61
5164	NYSE	X	Fri, Nov 23, 2012	21.96	22.00	21.42	21.64
5163	NYSE	X	Wed, Nov 21, 2012	21.18	21.70	20.88	21.70
5162	NYSE	X	Tue, Nov 20, 2012	21.11	21.41	20.92	21.08
5161	NYSE	X	Mon, Nov 19, 2012	20.69	21.19	20.69	21.15
5160	NYSE	X	Fri, Nov 16, 2012	20.07	20.33	19.56	20.06
5159	NYSE	X	Thu, Nov 15, 2012	20.33	20.76	19.88	20.14
5158	NYSE	X	Wed, Nov 14, 2012	21.51	21.57	20.25	20.37
5157	NYSE	X	Tue, Nov 13, 2012	21.09	21.45	21.00	21.31
5156	NYSE	X	Mon, Nov 12, 2012	21.42	21.71	21.23	21.53
5155	NYSE	X	Fri, Nov 9, 2012	21.01	21.90	20.95	21.10
5154	NYSE	X	Thu, Nov 8, 2012	21.50	21.95	21.03	21.15
5153	NYSE	X	Wed, Nov 7, 2012	21.69	21.96	21.29	21.56
5152	NYSE	X	Tue, Nov 6, 2012	21.66	22.47	21.66	22.26
5151	NYSE	X	Mon, Nov 5, 2012	20.74	21.46	20.69	21.13
5150	NYSE	X	Fri, Nov 2, 2012	21.89	22.01	20.65	20.84
5149	NYSE	X	Thu, Nov 1, 2012	20.63	21.69	20.51	21.55
5148	NYSE	X	Wed, Oct 31, 2012	21.35	21.48	20.05	20.39
5147	NYSE	X	Fri, Oct 26, 2012	21.51	21.76	21.05	21.15
5146	NYSE	X	Thu, Oct 25, 2012	22.02	22.07	21.35	21.41
5145	NYSE	X	Wed, Oct 24, 2012	22.13	22.36	21.63	21.67
5144	NYSE	X	Tue, Oct 23, 2012	22.36	22.63	21.81	21.90
5143	NYSE	X	Mon, Oct 22, 2012	22.13	23.05	22.10	22.91
5142	NYSE	X	Fri, Oct 19, 2012	22.89	22.97	22.10	22.15
5141	NYSE	X	Thu, Oct 18, 2012	22.53	23.33	22.26	22.86
5140	NYSE	X	Wed, Oct 17, 2012	22.27	23.13	21.70	22.83
5139	NYSE	X	Tue, Oct 16, 2012	21.70	22.23	21.64	22.13
5138	NYSE	X	Mon, Oct 15, 2012	21.28	21.51	21.03	21.46
5137	NYSE	X	Fri, Oct 12, 2012	21.35	21.70	21.01	21.19
5136	NYSE	X	Thu, Oct 11, 2012	21.08	21.85	20.96	21.51
5135	NYSE	X	Wed, Oct 10, 2012	21.15	21.20	20.63	20.78
5134	NYSE	X	Tue, Oct 9, 2012	20.68	21.45	20.60	21.10
5133	NYSE	X	Mon, Oct 8, 2012	19.47	20.60	19.36	20.37
5132	NYSE	X	Fri, Oct 5, 2012	19.98	20.21	19.59	19.83
5131	NYSE	X	Thu, Oct 4, 2012	19.07	20.06	19.07	19.72
5130	NYSE	X	Wed, Oct 3, 2012	19.14	19.16	18.74	18.88
5129	NYSE	X	Tue, Oct 2, 2012	19.48	19.64	18.87	18.99
5128	NYSE	X	Mon, Oct 1, 2012	19.35	19.74	19.11	19.31
5127	NYSE	X	Fri, Sep 28, 2012	19.04	19.37	18.92	19.07
5126	NYSE	X	Thu, Sep 27, 2012	19.68	19.73	18.95	19.31
5125	NYSE	X	Wed, Sep 26, 2012	18.94	19.75	18.78	19.33
5124	NYSE	X	Tue, Sep 25, 2012	19.73	19.88	19.03	19.09
5123	NYSE	X	Mon, Sep 24, 2012	19.36	19.77	19.22	19.59
5122	NYSE	X	Fri, Sep 21, 2012	20.46	20.52	19.90	19.94
5121	NYSE	X	Thu, Sep 20, 2012	20.23	20.28	19.62	20.13
5120	NYSE	X	Wed, Sep 19, 2012	20.88	21.15	20.62	20.86
5119	NYSE	X	Tue, Sep 18, 2012	21.15	21.25	20.43	20.77
5118	NYSE	X	Mon, Sep 17, 2012	21.60	21.95	21.16	21.31
5117	NYSE	X	Fri, Sep 14, 2012	22.88	23.31	22.17	22.35
5116	NYSE	X	Thu, Sep 13, 2012	21.49	22.86	21.05	22.34
5115	NYSE	X	Wed, Sep 12, 2012	21.76	22.38	21.17	21.56
5114	NYSE	X	Tue, Sep 11, 2012	20.70	21.73	20.69	21.61
5113	NYSE	X	Mon, Sep 10, 2012	20.90	21.57	20.57	20.70
5112	NYSE	X	Fri, Sep 7, 2012	19.76	20.95	19.71	20.89
5111	NYSE	X	Thu, Sep 6, 2012	18.80	19.52	18.76	19.21
5110	NYSE	X	Wed, Sep 5, 2012	18.74	19.18	18.29	18.57
5109	NYSE	X	Tue, Sep 4, 2012	19.46	19.46	18.60	18.78
5108	NYSE	X	Fri, Aug 31, 2012	19.59	19.94	19.06	19.45
5107	NYSE	X	Thu, Aug 30, 2012	19.61	19.65	19.16	19.32
5106	NYSE	X	Wed, Aug 29, 2012	20.48	20.49	19.78	19.81
5105	NYSE	X	Tue, Aug 28, 2012	20.45	20.77	20.26	20.43
5104	NYSE	X	Mon, Aug 27, 2012	20.86	21.06	20.47	20.61
5103	NYSE	X	Fri, Aug 24, 2012	21.10	21.14	20.45	20.81
5102	NYSE	X	Thu, Aug 23, 2012	22.32	22.41	21.09	21.19
5101	NYSE	X	Wed, Aug 22, 2012	22.69	22.84	22.22	22.77
5100	NYSE	X	Tue, Aug 21, 2012	22.82	23.44	22.73	22.86
5099	NYSE	X	Mon, Aug 20, 2012	22.56	22.75	22.03	22.67
5098	NYSE	X	Fri, Aug 17, 2012	22.80	23.30	22.44	22.59
5097	NYSE	X	Thu, Aug 16, 2012	22.54	23.04	22.28	22.73
5096	NYSE	X	Wed, Aug 15, 2012	22.51	22.51	21.80	22.37
5095	NYSE	X	Tue, Aug 14, 2012	23.09	23.15	22.49	22.64
5094	NYSE	X	Mon, Aug 13, 2012	23.49	23.49	22.37	22.86
5093	NYSE	X	Fri, Aug 10, 2012	23.23	23.46	23.10	23.41
5092	NYSE	X	Thu, Aug 9, 2012	23.13	23.84	23.11	23.42
5091	NYSE	X	Wed, Aug 8, 2012	22.75	23.43	22.67	23.19
5090	NYSE	X	Tue, Aug 7, 2012	23.21	23.55	22.77	23.11
5089	NYSE	X	Mon, Aug 6, 2012	21.81	23.35	21.65	22.94
5088	NYSE	X	Fri, Aug 3, 2012	21.59	22.00	21.47	21.72
5087	NYSE	X	Thu, Aug 2, 2012	21.07	21.60	20.52	21.06
5086	NYSE	X	Wed, Aug 1, 2012	20.80	22.07	20.64	21.61
5085	NYSE	X	Tue, Jul 31, 2012	19.32	21.20	19.06	20.65
5084	NYSE	X	Mon, Jul 30, 2012	19.00	19.27	18.68	18.92
5083	NYSE	X	Fri, Jul 27, 2012	18.50	19.30	18.21	19.08
5082	NYSE	X	Thu, Jul 26, 2012	18.45	18.52	17.87	18.26
5081	NYSE	X	Wed, Jul 25, 2012	18.41	18.58	17.80	17.93
5080	NYSE	X	Tue, Jul 24, 2012	18.86	18.99	18.01	18.22
5079	NYSE	X	Mon, Jul 23, 2012	18.45	18.67	18.14	18.60
5078	NYSE	X	Fri, Jul 20, 2012	19.52	19.64	18.77	18.81
5077	NYSE	X	Thu, Jul 19, 2012	19.57	20.05	19.51	19.73
5076	NYSE	X	Wed, Jul 18, 2012	19.35	19.72	19.07	19.42
5075	NYSE	X	Tue, Jul 17, 2012	19.96	19.96	19.25	19.44
5074	NYSE	X	Mon, Jul 16, 2012	20.04	20.32	19.70	19.77
5073	NYSE	X	Fri, Jul 13, 2012	20.34	20.48	19.87	20.24
5072	NYSE	X	Thu, Jul 12, 2012	20.31	20.50	19.64	20.18
5071	NYSE	X	Wed, Jul 11, 2012	20.38	20.80	20.26	20.63
5070	NYSE	X	Tue, Jul 10, 2012	20.80	21.08	20.09	20.28
5069	NYSE	X	Mon, Jul 9, 2012	20.95	20.99	20.44	20.66
5068	NYSE	X	Fri, Jul 6, 2012	20.83	21.08	20.57	20.98
5067	NYSE	X	Thu, Jul 5, 2012	21.48	21.62	21.07	21.26
5066	NYSE	X	Tue, Jul 3, 2012	21.19	22.12	21.14	21.64
5065	NYSE	X	Mon, Jul 2, 2012	20.53	21.04	20.18	20.93
5064	NYSE	X	Fri, Jun 29, 2012	21.50	21.56	20.37	20.60
5063	NYSE	X	Thu, Jun 28, 2012	19.45	20.84	19.37	20.79
5062	NYSE	X	Wed, Jun 27, 2012	18.80	19.93	18.65	19.74
5061	NYSE	X	Tue, Jun 26, 2012	18.79	19.03	18.46	18.73
5060	NYSE	X	Mon, Jun 25, 2012	18.80	18.93	18.34	18.76
5059	NYSE	X	Fri, Jun 22, 2012	19.06	19.26	18.65	19.15
5058	NYSE	X	Thu, Jun 21, 2012	20.06	20.08	18.85	18.87
5057	NYSE	X	Wed, Jun 20, 2012	20.13	20.86	19.90	20.10
5056	NYSE	X	Tue, Jun 19, 2012	18.92	20.27	18.67	20.15
5055	NYSE	X	Mon, Jun 18, 2012	18.64	18.69	18.18	18.41
5054	NYSE	X	Fri, Jun 15, 2012	18.67	19.04	18.35	19.02
5053	NYSE	X	Thu, Jun 14, 2012	18.06	18.72	17.87	18.72
5052	NYSE	X	Wed, Jun 13, 2012	18.13	18.62	17.95	18.03
5051	NYSE	X	Tue, Jun 12, 2012	17.96	18.50	17.67	18.39
5050	NYSE	X	Mon, Jun 11, 2012	19.54	19.55	17.88	17.89
5049	NYSE	X	Fri, Jun 8, 2012	19.55	19.59	18.88	19.13
5048	NYSE	X	Thu, Jun 7, 2012	20.67	21.13	19.85	19.89
5047	NYSE	X	Wed, Jun 6, 2012	19.57	20.17	19.40	20.03
5046	NYSE	X	Tue, Jun 5, 2012	19.10	19.43	18.85	19.23
5045	NYSE	X	Mon, Jun 4, 2012	19.40	19.58	18.66	19.09
5044	NYSE	X	Fri, Jun 1, 2012	19.66	19.85	19.20	19.31
5043	NYSE	X	Thu, May 31, 2012	21.35	21.44	19.95	20.30
5042	NYSE	X	Wed, May 30, 2012	21.88	21.97	21.36	21.40
5041	NYSE	X	Tue, May 29, 2012	22.35	22.61	22.00	22.46
5040	NYSE	X	Fri, May 25, 2012	21.55	21.91	21.42	21.80
5039	NYSE	X	Thu, May 24, 2012	22.06	22.15	21.23	21.72
5038	NYSE	X	Wed, May 23, 2012	21.34	22.05	20.62	22.03
5037	NYSE	X	Tue, May 22, 2012	22.35	22.71	21.55	21.78
5036	NYSE	X	Mon, May 21, 2012	21.92	22.31	21.51	22.21
5035	NYSE	X	Fri, May 18, 2012	22.55	22.70	21.35	21.56
5034	NYSE	X	Thu, May 17, 2012	22.76	23.05	22.14	22.43
5033	NYSE	X	Wed, May 16, 2012	24.15	24.47	22.56	22.76
5032	NYSE	X	Tue, May 15, 2012	25.50	25.77	23.76	23.94
5031	NYSE	X	Mon, May 14, 2012	25.36	25.86	25.27	25.53
5030	NYSE	X	Fri, May 11, 2012	25.48	26.16	25.40	25.85
5029	NYSE	X	Thu, May 10, 2012	26.80	26.86	25.50	25.85
5028	NYSE	X	Wed, May 9, 2012	25.46	26.87	25.24	26.33
5027	NYSE	X	Tue, May 8, 2012	26.28	26.56	25.37	26.16
5026	NYSE	X	Mon, May 7, 2012	26.50	27.10	26.20	26.67
5025	NYSE	X	Fri, May 4, 2012	27.49	27.67	26.55	26.74
5024	NYSE	X	Thu, May 3, 2012	28.40	28.90	27.50	27.70
5023	NYSE	X	Wed, May 2, 2012	28.69	28.92	28.19	28.38
5022	NYSE	X	Tue, May 1, 2012	28.27	29.25	28.23	28.93
5021	NYSE	X	Mon, Apr 30, 2012	28.10	28.62	27.80	28.33
5020	NYSE	X	Fri, Apr 27, 2012	28.54	28.87	28.05	28.20
5019	NYSE	X	Thu, Apr 26, 2012	27.99	28.50	27.76	28.40
5018	NYSE	X	Wed, Apr 25, 2012	28.05	28.40	27.38	28.20
5017	NYSE	X	Tue, Apr 24, 2012	28.53	28.60	26.90	27.65
5016	NYSE	X	Mon, Apr 23, 2012	28.16	28.51	27.42	28.22
5015	NYSE	X	Fri, Apr 20, 2012	28.78	29.20	28.73	28.99
5014	NYSE	X	Thu, Apr 19, 2012	28.95	29.23	28.33	28.59
5013	NYSE	X	Wed, Apr 18, 2012	28.95	29.60	28.52	29.02
5012	NYSE	X	Tue, Apr 17, 2012	28.73	29.55	28.67	29.21
5011	NYSE	X	Mon, Apr 16, 2012	28.82	29.12	28.09	28.33
5010	NYSE	X	Fri, Apr 13, 2012	28.94	29.00	28.06	28.20
5009	NYSE	X	Thu, Apr 12, 2012	27.51	29.53	27.51	29.37
5008	NYSE	X	Wed, Apr 11, 2012	27.57	28.09	27.21	27.32
5007	NYSE	X	Tue, Apr 10, 2012	27.38	27.85	26.39	26.72
5006	NYSE	X	Mon, Apr 9, 2012	27.47	27.99	27.12	27.43
5005	NYSE	X	Thu, Apr 5, 2012	28.54	29.34	27.64	28.03
5004	NYSE	X	Wed, Apr 4, 2012	28.91	29.09	28.50	28.70
5003	NYSE	X	Tue, Apr 3, 2012	30.11	30.29	29.21	29.68
5002	NYSE	X	Mon, Apr 2, 2012	29.18	30.66	28.83	30.26
5001	NYSE	X	Fri, Mar 30, 2012	29.88	29.95	28.85	29.37
5000	NYSE	X	Thu, Mar 29, 2012	28.50	29.47	28.17	29.40
4999	NYSE	X	Wed, Mar 28, 2012	29.16	29.22	27.95	28.81
4998	NYSE	X	Tue, Mar 27, 2012	29.56	30.28	29.26	29.33
4997	NYSE	X	Mon, Mar 26, 2012	30.34	30.40	29.06	29.54
4996	NYSE	X	Fri, Mar 23, 2012	29.43	30.48	29.15	29.74
4995	NYSE	X	Thu, Mar 22, 2012	30.56	30.86	29.05	29.47
4994	NYSE	X	Wed, Mar 21, 2012	31.25	31.57	30.33	31.29
4993	NYSE	X	Tue, Mar 20, 2012	30.75	31.42	30.35	31.37
4992	NYSE	X	Mon, Mar 19, 2012	30.29	32.05	30.22	31.64
4991	NYSE	X	Fri, Mar 16, 2012	29.88	30.13	29.46	29.75
4990	NYSE	X	Thu, Mar 15, 2012	28.94	30.19	28.81	29.65
4989	NYSE	X	Wed, Mar 14, 2012	27.97	29.57	27.84	29.10
4988	NYSE	X	Tue, Mar 13, 2012	26.67	28.35	26.62	28.31
4987	NYSE	X	Mon, Mar 12, 2012	26.74	27.30	26.22	26.39
4986	NYSE	X	Fri, Mar 9, 2012	25.99	27.14	25.70	26.85
4985	NYSE	X	Thu, Mar 8, 2012	26.08	26.08	25.55	25.93
4984	NYSE	X	Wed, Mar 7, 2012	25.57	25.65	24.78	25.49
4983	NYSE	X	Tue, Mar 6, 2012	25.46	25.62	25.05	25.25
4982	NYSE	X	Mon, Mar 5, 2012	27.53	27.66	26.02	26.21
4981	NYSE	X	Fri, Mar 2, 2012	27.53	27.92	27.39	27.51
4980	NYSE	X	Thu, Mar 1, 2012	27.51	28.15	27.36	27.57
4979	NYSE	X	Wed, Feb 29, 2012	27.99	28.16	26.90	27.22
4978	NYSE	X	Tue, Feb 28, 2012	28.09	28.50	27.70	27.91
4977	NYSE	X	Mon, Feb 27, 2012	27.84	28.22	27.61	28.09
4976	NYSE	X	Fri, Feb 24, 2012	28.14	28.73	27.88	28.13
4975	NYSE	X	Thu, Feb 23, 2012	27.81	28.23	27.39	28.13
4974	NYSE	X	Wed, Feb 22, 2012	28.09	28.52	27.60	27.67
4973	NYSE	X	Tue, Feb 21, 2012	28.66	29.36	28.31	28.49
4972	NYSE	X	Fri, Feb 17, 2012	29.07	29.10	28.16	28.41
4971	NYSE	X	Thu, Feb 16, 2012	27.55	28.85	27.40	28.81
4970	NYSE	X	Wed, Feb 15, 2012	28.11	28.11	27.35	27.62
4969	NYSE	X	Tue, Feb 14, 2012	28.91	28.95	27.50	28.00
4968	NYSE	X	Mon, Feb 13, 2012	29.83	30.00	28.90	29.16
4967	NYSE	X	Fri, Feb 10, 2012	30.25	30.26	29.26	29.40
4966	NYSE	X	Thu, Feb 9, 2012	31.07	31.17	30.20	31.01
4965	NYSE	X	Wed, Feb 8, 2012	32.12	32.12	30.82	30.94
4964	NYSE	X	Tue, Feb 7, 2012	31.97	32.25	31.31	31.72
4963	NYSE	X	Mon, Feb 6, 2012	32.08	32.15	31.60	31.87
4962	NYSE	X	Fri, Feb 3, 2012	32.07	32.52	31.77	32.25
4961	NYSE	X	Thu, Feb 2, 2012	31.24	31.98	31.10	31.44
4960	NYSE	X	Wed, Feb 1, 2012	30.78	31.82	30.38	31.17
4959	NYSE	X	Tue, Jan 31, 2012	29.62	30.66	28.75	30.19
4958	NYSE	X	Mon, Jan 30, 2012	29.18	29.33	28.60	28.73
4957	NYSE	X	Fri, Jan 27, 2012	29.02	30.18	28.92	29.88
4956	NYSE	X	Thu, Jan 26, 2012	30.84	31.23	29.14	29.37
4955	NYSE	X	Wed, Jan 25, 2012	28.69	30.66	28.50	30.40
4954	NYSE	X	Tue, Jan 24, 2012	28.01	29.12	27.74	28.96
4953	NYSE	X	Mon, Jan 23, 2012	27.87	28.64	27.67	28.44
4952	NYSE	X	Fri, Jan 20, 2012	27.99	28.05	27.50	27.82
4951	NYSE	X	Thu, Jan 19, 2012	28.33	28.92	28.13	28.28
4950	NYSE	X	Wed, Jan 18, 2012	27.28	28.32	26.94	28.16
4949	NYSE	X	Tue, Jan 17, 2012	27.92	28.04	27.17	27.33
4948	NYSE	X	Fri, Jan 13, 2012	27.98	28.11	27.20	27.43
4947	NYSE	X	Thu, Jan 12, 2012	28.72	28.86	27.66	28.67
4946	NYSE	X	Wed, Jan 11, 2012	27.34	28.95	27.15	28.56
4945	NYSE	X	Tue, Jan 10, 2012	27.58	27.77	26.96	27.29
4944	NYSE	X	Mon, Jan 9, 2012	27.46	27.74	26.64	26.78
4943	NYSE	X	Fri, Jan 6, 2012	28.03	28.20	27.18	27.30
4942	NYSE	X	Thu, Jan 5, 2012	28.17	28.30	27.51	27.79
4941	NYSE	X	Wed, Jan 4, 2012	28.00	28.73	27.80	28.44
4940	NYSE	X	Tue, Jan 3, 2012	27.42	28.48	27.42	28.17
4939	NYSE	X	Fri, Dec 30, 2011	25.60	26.50	25.52	26.46
4938	NYSE	X	Thu, Dec 29, 2011	25.35	25.84	25.20	25.67
4937	NYSE	X	Wed, Dec 28, 2011	26.21	26.35	25.11	25.34
4936	NYSE	X	Tue, Dec 27, 2011	26.17	26.79	26.17	26.20
4935	NYSE	X	Fri, Dec 23, 2011	26.16	26.25	25.64	26.21
4934	NYSE	X	Thu, Dec 22, 2011	25.57	26.19	25.38	25.99
4933	NYSE	X	Wed, Dec 21, 2011	24.99	25.24	24.47	25.11
4932	NYSE	X	Tue, Dec 20, 2011	24.55	25.20	24.45	25.07
4931	NYSE	X	Mon, Dec 19, 2011	25.91	26.03	23.67	23.85
4930	NYSE	X	Fri, Dec 16, 2011	25.63	26.20	25.31	25.87
4929	NYSE	X	Thu, Dec 15, 2011	26.00	26.30	25.03	25.31
4928	NYSE	X	Wed, Dec 14, 2011	25.38	26.09	24.85	25.40
4927	NYSE	X	Tue, Dec 13, 2011	26.30	26.90	25.51	25.78
4926	NYSE	X	Mon, Dec 12, 2011	26.73	26.73	25.51	26.08
4925	NYSE	X	Fri, Dec 9, 2011	26.83	27.74	26.70	27.48
4924	NYSE	X	Thu, Dec 8, 2011	28.13	28.28	26.49	26.61
4923	NYSE	X	Wed, Dec 7, 2011	27.94	28.42	27.62	28.35
4922	NYSE	X	Tue, Dec 6, 2011	28.25	28.69	27.59	28.27
4921	NYSE	X	Mon, Dec 5, 2011	28.78	29.23	28.16	28.51
4920	NYSE	X	Fri, Dec 2, 2011	27.84	28.65	27.51	27.81
4919	NYSE	X	Thu, Dec 1, 2011	26.97	27.41	26.30	27.25
4918	NYSE	X	Wed, Nov 30, 2011	25.33	27.35	25.30	27.30
4917	NYSE	X	Tue, Nov 29, 2011	24.07	24.43	23.50	23.67
4916	NYSE	X	Mon, Nov 28, 2011	23.63	24.34	23.61	24.16
4915	NYSE	X	Fri, Nov 25, 2011	22.28	22.94	22.22	22.27
4914	NYSE	X	Wed, Nov 23, 2011	23.95	23.95	22.41	22.41
4913	NYSE	X	Tue, Nov 22, 2011	24.27	24.92	23.97	24.25
4912	NYSE	X	Mon, Nov 21, 2011	24.77	25.14	23.58	24.50
4911	NYSE	X	Fri, Nov 18, 2011	26.28	26.36	25.62	25.68
4910	NYSE	X	Thu, Nov 17, 2011	26.78	27.80	25.44	25.66
4909	NYSE	X	Wed, Nov 16, 2011	26.83	27.49	26.46	26.54
4908	NYSE	X	Tue, Nov 15, 2011	26.20	27.46	25.87	27.13
4907	NYSE	X	Mon, Nov 14, 2011	26.17	26.82	26.06	26.39
4906	NYSE	X	Fri, Nov 11, 2011	25.97	26.33	25.62	26.14
4905	NYSE	X	Thu, Nov 10, 2011	25.99	26.22	24.77	25.44
4904	NYSE	X	Wed, Nov 9, 2011	26.39	26.76	25.16	25.27
4903	NYSE	X	Tue, Nov 8, 2011	27.62	28.28	27.10	27.54
4902	NYSE	X	Mon, Nov 7, 2011	27.75	28.46	26.70	27.37
4901	NYSE	X	Fri, Nov 4, 2011	26.24	28.49	26.22	27.92
4900	NYSE	X	Thu, Nov 3, 2011	26.47	26.96	25.52	26.55
4899	NYSE	X	Wed, Nov 2, 2011	25.20	26.07	24.79	25.97
4898	NYSE	X	Tue, Nov 1, 2011	24.05	25.14	23.39	24.52
4897	NYSE	X	Mon, Oct 31, 2011	26.75	27.03	25.30	25.36
4896	NYSE	X	Fri, Oct 28, 2011	24.76	28.09	24.52	27.86
4895	NYSE	X	Thu, Oct 27, 2011	23.34	25.17	23.11	24.97
4894	NYSE	X	Wed, Oct 26, 2011	22.74	23.06	21.67	22.31
4893	NYSE	X	Tue, Oct 25, 2011	24.46	24.47	22.33	22.40
4892	NYSE	X	Mon, Oct 24, 2011	23.85	24.78	23.61	24.77
4891	NYSE	X	Fri, Oct 21, 2011	23.31	23.75	22.94	23.37
4890	NYSE	X	Thu, Oct 20, 2011	22.21	22.85	21.77	22.78
4889	NYSE	X	Wed, Oct 19, 2011	23.58	23.65	22.19	22.29
4888	NYSE	X	Tue, Oct 18, 2011	22.44	23.91	21.83	23.75
4887	NYSE	X	Mon, Oct 17, 2011	24.43	24.50	22.89	22.98
4886	NYSE	X	Fri, Oct 14, 2011	24.62	24.84	24.10	24.64
4885	NYSE	X	Thu, Oct 13, 2011	23.68	24.21	23.01	23.95
4884	NYSE	X	Wed, Oct 12, 2011	23.56	24.74	23.52	24.09
4883	NYSE	X	Tue, Oct 11, 2011	22.62	23.65	22.53	23.25
4882	NYSE	X	Mon, Oct 10, 2011	22.48	23.26	22.36	23.05
4881	NYSE	X	Fri, Oct 7, 2011	23.33	23.38	21.58	21.94
4880	NYSE	X	Thu, Oct 6, 2011	22.54	23.42	22.05	23.10
4879	NYSE	X	Wed, Oct 5, 2011	21.43	22.55	21.06	22.48
4878	NYSE	X	Tue, Oct 4, 2011	19.70	21.48	18.85	21.40
4877	NYSE	X	Mon, Oct 3, 2011	22.05	22.38	20.18	20.19
4876	NYSE	X	Fri, Sep 30, 2011	22.50	22.95	21.84	22.01
4875	NYSE	X	Thu, Sep 29, 2011	23.14	23.89	22.20	23.07
4874	NYSE	X	Wed, Sep 28, 2011	24.12	24.12	22.39	22.47
4873	NYSE	X	Tue, Sep 27, 2011	24.08	24.97	23.63	23.88
4872	NYSE	X	Mon, Sep 26, 2011	22.64	23.28	21.77	23.28
4871	NYSE	X	Fri, Sep 23, 2011	22.15	23.07	21.94	22.23
4870	NYSE	X	Thu, Sep 22, 2011	23.65	23.72	21.73	21.99
4869	NYSE	X	Wed, Sep 21, 2011	26.32	26.45	24.76	24.78
4868	NYSE	X	Tue, Sep 20, 2011	27.40	27.47	26.28	26.36
4867	NYSE	X	Mon, Sep 19, 2011	27.00	27.49	26.52	27.30
4866	NYSE	X	Fri, Sep 16, 2011	28.58	28.58	27.49	27.74
4865	NYSE	X	Thu, Sep 15, 2011	28.50	28.84	28.25	28.44
4864	NYSE	X	Wed, Sep 14, 2011	28.18	28.50	27.26	28.04
4863	NYSE	X	Tue, Sep 13, 2011	27.17	28.04	27.00	27.80
4862	NYSE	X	Mon, Sep 12, 2011	26.74	27.44	26.25	27.05
4861	NYSE	X	Fri, Sep 9, 2011	28.48	28.55	27.19	27.40
4860	NYSE	X	Thu, Sep 8, 2011	29.50	30.15	28.74	29.01
4859	NYSE	X	Wed, Sep 7, 2011	28.11	30.19	28.08	29.92
4858	NYSE	X	Tue, Sep 6, 2011	26.76	27.45	26.40	27.39
4857	NYSE	X	Fri, Sep 2, 2011	28.06	28.11	27.45	27.66
4856	NYSE	X	Thu, Sep 1, 2011	30.00	30.16	29.02	29.05
4855	NYSE	X	Wed, Aug 31, 2011	30.88	31.24	29.58	30.11
4854	NYSE	X	Tue, Aug 30, 2011	29.75	30.33	29.24	30.10
4853	NYSE	X	Mon, Aug 29, 2011	28.25	30.06	28.10	30.04
4852	NYSE	X	Fri, Aug 26, 2011	26.27	27.77	25.87	27.55
4851	NYSE	X	Thu, Aug 25, 2011	27.49	27.88	26.36	26.51
4850	NYSE	X	Wed, Aug 24, 2011	26.78	27.29	26.25	27.23
4849	NYSE	X	Tue, Aug 23, 2011	25.78	27.26	25.48	27.25
4848	NYSE	X	Mon, Aug 22, 2011	27.24	27.36	25.44	25.58
4847	NYSE	X	Fri, Aug 19, 2011	26.65	27.88	26.34	26.36
4846	NYSE	X	Thu, Aug 18, 2011	28.88	28.94	27.07	27.28
4845	NYSE	X	Wed, Aug 17, 2011	30.48	30.88	29.95	30.09
4844	NYSE	X	Tue, Aug 16, 2011	31.15	31.45	30.13	30.14
4843	NYSE	X	Mon, Aug 15, 2011	31.48	32.04	31.37	31.89
4842	NYSE	X	Fri, Aug 12, 2011	31.14	31.58	30.74	31.09
4841	NYSE	X	Thu, Aug 11, 2011	29.57	30.87	28.51	30.51
4840	NYSE	X	Wed, Aug 10, 2011	29.44	30.32	28.53	28.86
4839	NYSE	X	Tue, Aug 9, 2011	29.81	30.27	28.10	30.25
4838	NYSE	X	Mon, Aug 8, 2011	31.62	31.98	28.63	28.86
4837	NYSE	X	Fri, Aug 5, 2011	34.70	35.06	31.70	33.24
4836	NYSE	X	Thu, Aug 4, 2011	36.29	36.37	33.62	33.87
4835	NYSE	X	Wed, Aug 3, 2011	38.06	38.14	35.95	37.30
4834	NYSE	X	Tue, Aug 2, 2011	39.10	39.73	37.80	37.80
4833	NYSE	X	Mon, Aug 1, 2011	40.96	41.04	38.93	39.34
4832	NYSE	X	Fri, Jul 29, 2011	39.23	40.53	39.05	39.99
4831	NYSE	X	Thu, Jul 28, 2011	39.84	40.88	39.50	39.73
4830	NYSE	X	Wed, Jul 27, 2011	40.97	41.21	39.75	39.81
4829	NYSE	X	Tue, Jul 26, 2011	42.86	42.86	40.32	40.62
4828	NYSE	X	Mon, Jul 25, 2011	44.17	44.71	44.02	44.29
4827	NYSE	X	Fri, Jul 22, 2011	44.59	45.00	44.06	44.81
4826	NYSE	X	Thu, Jul 21, 2011	43.55	44.85	43.25	44.65
4825	NYSE	X	Wed, Jul 20, 2011	43.18	43.69	42.70	43.37
4824	NYSE	X	Tue, Jul 19, 2011	42.50	42.95	42.16	42.93
4823	NYSE	X	Mon, Jul 18, 2011	42.92	43.36	41.83	42.16
4822	NYSE	X	Fri, Jul 15, 2011	43.00	43.28	42.63	43.01
4821	NYSE	X	Thu, Jul 14, 2011	44.26	44.26	42.10	42.78
4820	NYSE	X	Wed, Jul 13, 2011	43.51	44.75	43.32	44.08
4819	NYSE	X	Tue, Jul 12, 2011	43.31	43.80	42.90	43.14
4818	NYSE	X	Mon, Jul 11, 2011	44.23	44.42	43.37	43.54
4817	NYSE	X	Fri, Jul 8, 2011	44.87	45.31	44.47	45.06
4816	NYSE	X	Thu, Jul 7, 2011	45.90	46.16	45.35	45.85
4815	NYSE	X	Wed, Jul 6, 2011	46.44	46.60	44.95	45.23
4814	NYSE	X	Tue, Jul 5, 2011	46.80	47.33	46.29	46.85
4813	NYSE	X	Fri, Jul 1, 2011	45.99	47.04	45.56	46.91
4812	NYSE	X	Thu, Jun 30, 2011	46.00	46.68	45.66	46.04
4811	NYSE	X	Wed, Jun 29, 2011	44.39	46.34	44.31	45.85
4810	NYSE	X	Tue, Jun 28, 2011	42.23	43.32	42.11	43.31
4809	NYSE	X	Mon, Jun 27, 2011	41.64	42.27	41.00	42.05
4808	NYSE	X	Fri, Jun 24, 2011	43.26	43.47	41.68	41.82
4807	NYSE	X	Thu, Jun 23, 2011	41.95	43.12	41.68	43.11
4806	NYSE	X	Wed, Jun 22, 2011	42.06	43.30	41.90	42.60
4805	NYSE	X	Tue, Jun 21, 2011	41.79	42.49	41.73	42.13
4804	NYSE	X	Mon, Jun 20, 2011	41.05	41.84	40.95	41.47
4803	NYSE	X	Fri, Jun 17, 2011	42.08	42.13	41.00	41.07
4802	NYSE	X	Thu, Jun 16, 2011	42.34	42.49	41.10	41.66
4801	NYSE	X	Wed, Jun 15, 2011	43.01	43.80	42.27	42.53
4800	NYSE	X	Tue, Jun 14, 2011	42.80	43.35	42.31	43.19
4799	NYSE	X	Mon, Jun 13, 2011	43.46	43.52	41.67	42.16
4798	NYSE	X	Fri, Jun 10, 2011	42.56	43.85	42.56	43.33
4797	NYSE	X	Thu, Jun 9, 2011	42.15	43.28	42.00	42.72
4796	NYSE	X	Wed, Jun 8, 2011	42.56	43.08	41.92	42.05
4795	NYSE	X	Tue, Jun 7, 2011	43.23	43.48	42.80	42.85
4794	NYSE	X	Mon, Jun 6, 2011	43.25	43.84	42.73	42.87
4793	NYSE	X	Fri, Jun 3, 2011	43.48	44.03	43.19	43.29
4792	NYSE	X	Thu, Jun 2, 2011	44.05	45.00	43.94	44.14
4791	NYSE	X	Wed, Jun 1, 2011	45.82	45.85	43.90	43.96
4790	NYSE	X	Tue, May 31, 2011	46.07	46.36	45.25	46.11
4789	NYSE	X	Fri, May 27, 2011	45.56	46.05	45.43	45.67
4788	NYSE	X	Thu, May 26, 2011	44.75	45.55	44.46	45.34
4787	NYSE	X	Wed, May 25, 2011	44.14	45.18	44.14	44.89
4786	NYSE	X	Tue, May 24, 2011	44.66	45.09	44.15	44.23
4785	NYSE	X	Mon, May 23, 2011	44.26	44.44	43.86	44.20
4784	NYSE	X	Fri, May 20, 2011	45.35	45.54	44.70	44.96
4783	NYSE	X	Thu, May 19, 2011	45.93	46.29	45.18	45.44
4782	NYSE	X	Wed, May 18, 2011	45.05	46.00	44.74	45.67
4781	NYSE	X	Tue, May 17, 2011	44.76	45.29	44.15	44.99
4780	NYSE	X	Mon, May 16, 2011	44.47	45.96	44.45	44.89
4779	NYSE	X	Fri, May 13, 2011	45.55	45.70	44.47	44.65
4778	NYSE	X	Thu, May 12, 2011	45.55	46.20	45.34	45.60
4777	NYSE	X	Wed, May 11, 2011	46.84	46.89	45.39	45.67
4776	NYSE	X	Tue, May 10, 2011	47.28	47.38	46.06	46.75
4775	NYSE	X	Mon, May 9, 2011	46.33	47.10	46.12	46.65
4774	NYSE	X	Fri, May 6, 2011	46.96	47.07	45.27	45.66
4773	NYSE	X	Thu, May 5, 2011	46.32	46.89	45.87	46.12
4772	NYSE	X	Wed, May 4, 2011	47.48	47.48	46.55	46.80
4771	NYSE	X	Tue, May 3, 2011	46.67	47.97	46.66	47.48
4770	NYSE	X	Mon, May 2, 2011	47.91	47.92	46.70	46.79
4769	NYSE	X	Fri, Apr 29, 2011	47.72	48.27	47.38	47.71
4768	NYSE	X	Thu, Apr 28, 2011	47.52	47.96	46.89	47.66
4767	NYSE	X	Wed, Apr 27, 2011	49.32	49.34	47.13	47.37
4766	NYSE	X	Tue, Apr 26, 2011	51.63	51.64	49.52	49.72
4765	NYSE	X	Mon, Apr 25, 2011	51.79	52.23	51.45	51.83
4764	NYSE	X	Thu, Apr 21, 2011	53.21	53.24	51.66	51.73
4763	NYSE	X	Wed, Apr 20, 2011	53.79	53.82	52.35	52.75
4762	NYSE	X	Tue, Apr 19, 2011	51.30	52.95	51.30	52.74
4761	NYSE	X	Mon, Apr 18, 2011	49.60	50.52	49.28	50.49
4760	NYSE	X	Fri, Apr 15, 2011	50.91	51.03	50.27	50.52
4759	NYSE	X	Thu, Apr 14, 2011	50.27	51.65	50.10	50.85
4758	NYSE	X	Wed, Apr 13, 2011	51.03	51.38	49.95	50.62
4757	NYSE	X	Tue, Apr 12, 2011	50.85	51.28	50.25	50.52
4756	NYSE	X	Mon, Apr 11, 2011	52.86	52.92	51.25	51.72
4755	NYSE	X	Fri, Apr 8, 2011	54.15	54.10	52.52	52.80
4754	NYSE	X	Thu, Apr 7, 2011	54.35	54.76	53.50	53.71
4753	NYSE	X	Wed, Apr 6, 2011	55.31	55.75	54.25	54.58
4752	NYSE	X	Tue, Apr 5, 2011	53.82	55.54	53.62	54.64
4751	NYSE	X	Mon, Apr 4, 2011	54.30	54.94	53.54	54.02
4750	NYSE	X	Fri, Apr 1, 2011	54.29	54.53	53.17	54.12
4749	NYSE	X	Thu, Mar 31, 2011	55.21	55.29	53.70	53.94
4748	NYSE	X	Wed, Mar 30, 2011	57.28	57.55	55.70	56.31
4747	NYSE	X	Tue, Mar 29, 2011	55.66	57.15	55.11	56.78
4746	NYSE	X	Mon, Mar 28, 2011	54.89	56.72	54.62	55.40
4745	NYSE	X	Fri, Mar 25, 2011	54.84	55.91	54.72	55.02
4744	NYSE	X	Thu, Mar 24, 2011	54.38	54.83	53.03	54.65
4743	NYSE	X	Wed, Mar 23, 2011	53.25	54.75	53.13	54.15
4742	NYSE	X	Tue, Mar 22, 2011	53.93	54.41	52.84	53.42
4741	NYSE	X	Mon, Mar 21, 2011	54.22	54.34	52.79	54.16
4740	NYSE	X	Fri, Mar 18, 2011	55.55	55.73	53.31	53.43
4739	NYSE	X	Thu, Mar 17, 2011	55.24	55.78	54.39	54.74
4738	NYSE	X	Wed, Mar 16, 2011	54.42	56.20	52.63	53.93
4737	NYSE	X	Tue, Mar 15, 2011	53.17	54.63	53.02	54.03
4736	NYSE	X	Mon, Mar 14, 2011	55.62	55.70	54.20	54.96
4735	NYSE	X	Fri, Mar 11, 2011	53.39	55.37	53.25	55.14
4734	NYSE	X	Thu, Mar 10, 2011	53.13	53.59	52.11	52.75
4733	NYSE	X	Wed, Mar 9, 2011	55.40	55.42	53.50	53.85
4732	NYSE	X	Tue, Mar 8, 2011	54.41	55.97	53.71	55.72
4731	NYSE	X	Mon, Mar 7, 2011	55.85	55.92	53.89	54.38
4730	NYSE	X	Fri, Mar 4, 2011	56.77	56.95	55.20	55.82
4729	NYSE	X	Thu, Mar 3, 2011	56.56	56.88	55.50	56.75
4728	NYSE	X	Wed, Mar 2, 2011	55.28	56.84	55.16	55.70
4727	NYSE	X	Tue, Mar 1, 2011	57.69	57.85	54.90	54.97
4726	NYSE	X	Mon, Feb 28, 2011	57.29	58.29	57.06	57.49
4725	NYSE	X	Fri, Feb 25, 2011	57.80	57.98	56.43	56.76
4724	NYSE	X	Thu, Feb 24, 2011	57.32	58.28	55.70	57.13
4723	NYSE	X	Wed, Feb 23, 2011	58.30	58.77	54.67	56.99
4722	NYSE	X	Tue, Feb 22, 2011	60.49	61.67	57.40	57.58
4721	NYSE	X	Fri, Feb 18, 2011	63.97	64.03	61.06	61.86
4720	NYSE	X	Thu, Feb 17, 2011	63.47	63.84	62.22	63.64
4719	NYSE	X	Wed, Feb 16, 2011	62.97	63.62	62.65	63.35
4718	NYSE	X	Tue, Feb 15, 2011	62.02	63.30	61.92	62.31
4717	NYSE	X	Mon, Feb 14, 2011	58.84	60.93	58.84	60.35
4716	NYSE	X	Fri, Feb 11, 2011	58.01	59.06	56.90	58.92
4715	NYSE	X	Thu, Feb 10, 2011	56.43	58.25	56.35	57.83
4714	NYSE	X	Wed, Feb 9, 2011	58.59	58.93	56.49	57.22
4713	NYSE	X	Tue, Feb 8, 2011	59.69	59.85	58.45	58.91
4712	NYSE	X	Mon, Feb 7, 2011	57.97	60.09	57.96	58.94
4711	NYSE	X	Fri, Feb 4, 2011	61.00	61.40	57.96	58.17
4710	NYSE	X	Thu, Feb 3, 2011	58.92	60.78	58.14	60.64
4709	NYSE	X	Wed, Feb 2, 2011	59.08	61.38	58.77	59.66
4708	NYSE	X	Tue, Feb 1, 2011	58.27	59.82	57.60	59.77
4707	NYSE	X	Mon, Jan 31, 2011	56.13	57.68	56.13	57.67
4706	NYSE	X	Fri, Jan 28, 2011	58.38	58.69	55.68	55.80
4705	NYSE	X	Thu, Jan 27, 2011	59.22	59.50	57.77	58.28
4704	NYSE	X	Wed, Jan 26, 2011	58.03	59.77	58.01	59.48
4703	NYSE	X	Tue, Jan 25, 2011	54.13	57.33	53.22	57.30
4702	NYSE	X	Mon, Jan 24, 2011	53.68	54.98	52.90	54.44
4701	NYSE	X	Fri, Jan 21, 2011	55.52	55.57	53.07	53.29
4700	NYSE	X	Thu, Jan 20, 2011	51.84	54.42	51.33	54.11
4699	NYSE	X	Wed, Jan 19, 2011	54.99	55.25	52.06	52.33
4698	NYSE	X	Tue, Jan 18, 2011	55.11	55.79	54.75	55.63
4697	NYSE	X	Fri, Jan 14, 2011	55.40	56.44	54.43	54.67
4696	NYSE	X	Thu, Jan 13, 2011	56.66	58.08	55.54	55.60
4695	NYSE	X	Wed, Jan 12, 2011	57.85	58.00	56.42	56.63
4694	NYSE	X	Tue, Jan 11, 2011	55.87	57.58	55.81	57.08
4693	NYSE	X	Mon, Jan 10, 2011	55.16	55.98	54.80	55.40
4692	NYSE	X	Fri, Jan 7, 2011	58.65	59.55	55.67	56.14
4691	NYSE	X	Thu, Jan 6, 2011	60.07	60.86	58.93	59.06
4690	NYSE	X	Wed, Jan 5, 2011	59.48	60.99	58.55	60.58
4689	NYSE	X	Tue, Jan 4, 2011	60.06	60.78	58.75	60.18
4688	NYSE	X	Mon, Jan 3, 2011	59.29	61.18	59.10	60.23
4687	NYSE	X	Fri, Dec 31, 2010	58.93	59.35	58.28	58.42
4686	NYSE	X	Thu, Dec 30, 2010	58.42	59.50	58.42	59.02
4685	NYSE	X	Wed, Dec 29, 2010	58.58	58.88	58.13	58.51
4684	NYSE	X	Tue, Dec 28, 2010	57.92	58.84	57.90	58.28
4683	NYSE	X	Mon, Dec 27, 2010	57.80	58.14	56.79	58.07
4682	NYSE	X	Thu, Dec 23, 2010	58.26	59.10	57.70	58.10
4681	NYSE	X	Wed, Dec 22, 2010	58.78	59.26	57.88	58.66
4680	NYSE	X	Tue, Dec 21, 2010	57.81	59.08	57.47	58.92
4679	NYSE	X	Mon, Dec 20, 2010	59.40	59.46	57.79	57.91
4678	NYSE	X	Fri, Dec 17, 2010	57.57	59.15	57.10	58.90
4677	NYSE	X	Thu, Dec 16, 2010	55.34	57.48	54.80	57.19
4676	NYSE	X	Wed, Dec 15, 2010	54.88	56.69	54.82	55.77
4675	NYSE	X	Tue, Dec 14, 2010	54.18	55.59	54.01	55.20
4674	NYSE	X	Mon, Dec 13, 2010	54.58	54.90	53.78	54.18
4673	NYSE	X	Fri, Dec 10, 2010	53.07	54.06	52.41	53.61
4672	NYSE	X	Thu, Dec 9, 2010	52.79	53.54	52.40	52.94
4671	NYSE	X	Wed, Dec 8, 2010	53.37	53.97	51.75	52.04
4670	NYSE	X	Tue, Dec 7, 2010	53.65	54.45	52.55	52.96
4669	NYSE	X	Mon, Dec 6, 2010	51.06	52.85	51.06	52.40
4668	NYSE	X	Fri, Dec 3, 2010	50.87	51.14	50.39	51.05
4667	NYSE	X	Thu, Dec 2, 2010	50.48	51.27	50.41	50.51
4666	NYSE	X	Wed, Dec 1, 2010	49.46	50.50	49.35	50.29
4665	NYSE	X	Tue, Nov 30, 2010	47.28	49.15	47.23	48.61
4664	NYSE	X	Mon, Nov 29, 2010	47.08	48.10	46.55	47.89
4663	NYSE	X	Fri, Nov 26, 2010	46.71	47.48	46.52	47.34
4662	NYSE	X	Wed, Nov 24, 2010	46.91	47.55	46.80	47.10
4661	NYSE	X	Tue, Nov 23, 2010	46.96	47.24	46.06	46.55
4660	NYSE	X	Mon, Nov 22, 2010	47.57	48.39	47.09	47.46
4659	NYSE	X	Fri, Nov 19, 2010	46.37	48.09	46.03	47.86
4658	NYSE	X	Thu, Nov 18, 2010	46.13	46.89	46.02	46.37
4657	NYSE	X	Wed, Nov 17, 2010	45.25	46.23	44.91	45.32
4656	NYSE	X	Tue, Nov 16, 2010	45.96	46.09	44.96	45.43
4655	NYSE	X	Mon, Nov 15, 2010	47.21	47.27	46.48	46.55
4654	NYSE	X	Fri, Nov 12, 2010	47.05	48.14	46.62	47.16
4653	NYSE	X	Thu, Nov 11, 2010	47.15	48.21	47.01	47.80
4652	NYSE	X	Wed, Nov 10, 2010	47.46	47.88	46.74	47.63
4651	NYSE	X	Tue, Nov 9, 2010	48.41	48.89	46.79	47.20
4650	NYSE	X	Mon, Nov 8, 2010	48.09	48.45	47.32	47.70
4649	NYSE	X	Fri, Nov 5, 2010	47.62	48.75	47.40	48.55
4648	NYSE	X	Thu, Nov 4, 2010	46.50	47.40	46.42	47.33
4647	NYSE	X	Wed, Nov 3, 2010	45.00	45.90	44.71	45.67
4646	NYSE	X	Tue, Nov 2, 2010	44.10	45.10	44.05	44.85
4645	NYSE	X	Mon, Nov 1, 2010	43.10	43.88	42.86	43.29
4644	NYSE	X	Fri, Oct 29, 2010	40.31	42.79	40.25	42.72
4643	NYSE	X	Thu, Oct 28, 2010	40.53	40.53	39.98	40.47
4642	NYSE	X	Wed, Oct 27, 2010	40.42	40.80	39.84	40.25
4641	NYSE	X	Tue, Oct 26, 2010	40.09	41.14	39.78	40.85
4640	NYSE	X	Mon, Oct 25, 2010	42.75	42.80	41.91	42.27
4639	NYSE	X	Fri, Oct 22, 2010	42.35	42.57	41.57	42.28
4638	NYSE	X	Thu, Oct 21, 2010	43.25	43.30	41.30	42.23
4637	NYSE	X	Wed, Oct 20, 2010	42.83	43.50	42.45	43.08
4636	NYSE	X	Tue, Oct 19, 2010	43.52	43.60	42.15	42.51
4635	NYSE	X	Mon, Oct 18, 2010	43.36	44.44	43.20	44.31
4634	NYSE	X	Fri, Oct 15, 2010	44.32	44.40	43.10	43.68
4633	NYSE	X	Thu, Oct 14, 2010	44.82	44.90	43.51	43.86
4632	NYSE	X	Wed, Oct 13, 2010	45.34	45.48	44.07	44.89
4631	NYSE	X	Tue, Oct 12, 2010	44.89	44.96	44.27	44.83
4630	NYSE	X	Mon, Oct 11, 2010	46.04	46.65	45.33	45.62
4629	NYSE	X	Fri, Oct 8, 2010	44.66	46.20	44.52	45.92
4628	NYSE	X	Thu, Oct 7, 2010	44.53	44.64	43.45	44.46
4627	NYSE	X	Wed, Oct 6, 2010	42.90	44.43	42.85	44.08
4626	NYSE	X	Tue, Oct 5, 2010	43.11	43.44	42.05	43.00
4625	NYSE	X	Mon, Oct 4, 2010	43.11	43.11	41.89	42.42
4624	NYSE	X	Fri, Oct 1, 2010	44.72	44.95	43.21	43.63
4623	NYSE	X	Thu, Sep 30, 2010	44.95	45.13	43.33	43.84
4622	NYSE	X	Wed, Sep 29, 2010	43.30	44.67	43.13	44.31
4621	NYSE	X	Tue, Sep 28, 2010	43.05	43.78	42.59	43.66
4620	NYSE	X	Mon, Sep 27, 2010	43.47	43.47	42.65	42.79
4619	NYSE	X	Fri, Sep 24, 2010	42.91	43.32	42.46	43.23
4618	NYSE	X	Thu, Sep 23, 2010	42.98	43.33	41.80	42.00
4617	NYSE	X	Wed, Sep 22, 2010	45.46	46.00	43.41	43.49
4616	NYSE	X	Tue, Sep 21, 2010	45.52	45.60	44.51	44.99
4615	NYSE	X	Mon, Sep 20, 2010	45.50	45.66	44.35	45.44
4614	NYSE	X	Fri, Sep 17, 2010	47.01	47.03	46.00	46.20
4613	NYSE	X	Thu, Sep 16, 2010	45.52	46.99	45.50	46.49
4612	NYSE	X	Wed, Sep 15, 2010	46.55	46.72	45.40	45.78
4611	NYSE	X	Tue, Sep 14, 2010	47.35	47.69	46.53	46.83
4610	NYSE	X	Mon, Sep 13, 2010	48.52	48.90	48.00	48.31
4609	NYSE	X	Fri, Sep 10, 2010	46.79	47.89	46.05	47.45
4608	NYSE	X	Thu, Sep 9, 2010	48.99	49.06	46.06	46.91
4607	NYSE	X	Wed, Sep 8, 2010	48.37	49.14	47.94	48.09
4606	NYSE	X	Tue, Sep 7, 2010	45.85	48.75	45.80	48.09
4605	NYSE	X	Fri, Sep 3, 2010	46.35	46.50	45.61	45.99
4604	NYSE	X	Thu, Sep 2, 2010	44.65	45.60	43.96	45.30
4603	NYSE	X	Wed, Sep 1, 2010	44.03	44.67	43.50	44.44
4602	NYSE	X	Tue, Aug 31, 2010	41.68	43.65	41.68	42.49
4601	NYSE	X	Mon, Aug 30, 2010	43.44	43.81	41.87	41.91
4600	NYSE	X	Fri, Aug 27, 2010	42.71	43.91	41.50	43.71
4599	NYSE	X	Thu, Aug 26, 2010	43.43	43.73	41.86	42.00
4598	NYSE	X	Wed, Aug 25, 2010	43.19	43.58	42.10	42.82
4597	NYSE	X	Tue, Aug 24, 2010	44.27	44.99	43.44	43.53
4596	NYSE	X	Mon, Aug 23, 2010	47.31	47.66	45.57	45.63
4595	NYSE	X	Fri, Aug 20, 2010	47.70	47.87	46.01	47.06
4594	NYSE	X	Thu, Aug 19, 2010	50.59	51.39	47.66	47.78
4593	NYSE	X	Wed, Aug 18, 2010	47.24	50.59	46.77	49.59
4592	NYSE	X	Tue, Aug 17, 2010	46.44	48.19	46.27	47.32
4591	NYSE	X	Mon, Aug 16, 2010	45.11	46.22	44.80	45.40
4590	NYSE	X	Fri, Aug 13, 2010	45.22	46.14	44.99	45.10
4589	NYSE	X	Thu, Aug 12, 2010	44.26	45.67	44.10	45.14
4588	NYSE	X	Wed, Aug 11, 2010	46.26	46.79	45.10	45.32
4587	NYSE	X	Tue, Aug 10, 2010	48.06	48.20	47.14	47.80
4586	NYSE	X	Mon, Aug 9, 2010	49.09	49.15	48.34	48.86
4585	NYSE	X	Fri, Aug 6, 2010	47.08	48.67	47.04	48.50
4584	NYSE	X	Thu, Aug 5, 2010	47.82	47.96	47.24	47.67
4583	NYSE	X	Wed, Aug 4, 2010	47.34	48.22	46.96	48.08
4582	NYSE	X	Tue, Aug 3, 2010	46.77	47.98	46.62	47.00
4581	NYSE	X	Mon, Aug 2, 2010	45.50	47.15	45.15	46.81
4580	NYSE	X	Fri, Jul 30, 2010	43.17	44.89	42.97	44.33
4579	NYSE	X	Thu, Jul 29, 2010	44.87	45.15	43.00	43.77
4578	NYSE	X	Wed, Jul 28, 2010	45.23	45.76	44.02	44.37
4577	NYSE	X	Tue, Jul 27, 2010	47.70	47.99	45.00	45.76
4576	NYSE	X	Mon, Jul 26, 2010	49.03	49.70	47.93	48.89
4575	NYSE	X	Fri, Jul 23, 2010	47.08	48.94	46.53	48.90
4574	NYSE	X	Thu, Jul 22, 2010	46.05	47.27	45.55	46.72
4573	NYSE	X	Wed, Jul 21, 2010	45.56	46.68	44.51	44.79
4572	NYSE	X	Tue, Jul 20, 2010	40.43	44.48	40.43	44.29
4571	NYSE	X	Mon, Jul 19, 2010	41.92	42.05	40.71	41.22
4570	NYSE	X	Fri, Jul 16, 2010	42.51	42.74	41.20	41.36
4569	NYSE	X	Thu, Jul 15, 2010	42.99	43.06	41.84	42.92
4568	NYSE	X	Wed, Jul 14, 2010	42.51	43.68	41.56	43.30
4567	NYSE	X	Tue, Jul 13, 2010	42.92	43.09	41.98	42.59
4566	NYSE	X	Mon, Jul 12, 2010	42.83	42.83	40.86	41.51
4565	NYSE	X	Fri, Jul 9, 2010	40.91	43.38	40.89	42.88
4564	NYSE	X	Thu, Jul 8, 2010	41.30	41.30	39.85	41.09
4563	NYSE	X	Wed, Jul 7, 2010	38.22	40.45	38.02	40.39
4562	NYSE	X	Tue, Jul 6, 2010	39.18	39.88	37.70	38.22
4561	NYSE	X	Fri, Jul 2, 2010	38.71	38.71	36.93	37.66
4560	NYSE	X	Thu, Jul 1, 2010	38.55	39.49	37.00	38.14
4559	NYSE	X	Wed, Jun 30, 2010	38.96	40.09	38.39	38.55
4558	NYSE	X	Tue, Jun 29, 2010	40.18	40.92	38.70	39.11
4557	NYSE	X	Mon, Jun 28, 2010	43.32	43.37	41.32	41.55
4556	NYSE	X	Fri, Jun 25, 2010	42.20	43.61	41.49	43.24
4555	NYSE	X	Thu, Jun 24, 2010	43.71	43.80	41.90	42.05
4554	NYSE	X	Wed, Jun 23, 2010	43.63	44.57	42.60	44.06
4553	NYSE	X	Tue, Jun 22, 2010	45.50	45.52	43.39	43.59
4552	NYSE	X	Mon, Jun 21, 2010	45.00	46.25	44.61	44.97
4551	NYSE	X	Fri, Jun 18, 2010	44.30	44.35	43.00	43.41
4550	NYSE	X	Thu, Jun 17, 2010	45.42	45.50	43.50	44.10
4549	NYSE	X	Wed, Jun 16, 2010	45.24	45.89	44.68	45.31
4548	NYSE	X	Tue, Jun 15, 2010	44.99	46.00	43.98	45.91
4547	NYSE	X	Mon, Jun 14, 2010	46.17	46.26	44.47	44.56
4546	NYSE	X	Fri, Jun 11, 2010	43.07	44.84	42.83	44.82
4545	NYSE	X	Thu, Jun 10, 2010	42.77	43.26	42.22	43.19
4544	NYSE	X	Wed, Jun 9, 2010	42.20	43.32	41.04	41.34
4543	NYSE	X	Tue, Jun 8, 2010	40.64	41.50	40.10	41.34
4542	NYSE	X	Mon, Jun 7, 2010	42.13	42.42	40.29	40.30
4541	NYSE	X	Fri, Jun 4, 2010	43.57	44.27	41.39	41.99
4540	NYSE	X	Thu, Jun 3, 2010	46.52	46.65	44.00	45.28
4539	NYSE	X	Wed, Jun 2, 2010	44.67	45.84	44.35	45.84
4538	NYSE	X	Tue, Jun 1, 2010	46.05	46.60	44.01	44.01
4537	NYSE	X	Fri, May 28, 2010	48.60	48.67	46.53	47.21
4536	NYSE	X	Thu, May 27, 2010	46.88	48.93	46.33	48.86
4535	NYSE	X	Wed, May 26, 2010	48.55	48.62	44.94	45.12
4534	NYSE	X	Tue, May 25, 2010	43.82	47.69	43.61	47.31
4533	NYSE	X	Mon, May 24, 2010	47.06	47.39	45.47	45.64
4532	NYSE	X	Fri, May 21, 2010	45.22	48.10	45.18	47.10
4531	NYSE	X	Thu, May 20, 2010	47.47	48.46	45.38	45.68
4530	NYSE	X	Wed, May 19, 2010	47.66	49.64	47.42	49.30
4529	NYSE	X	Tue, May 18, 2010	52.32	53.04	48.10	48.48
4528	NYSE	X	Mon, May 17, 2010	52.24	52.50	48.91	51.15
4527	NYSE	X	Fri, May 14, 2010	54.78	55.05	51.53	52.81
4526	NYSE	X	Thu, May 13, 2010	56.31	57.96	55.73	55.98
4525	NYSE	X	Wed, May 12, 2010	53.34	55.13	52.93	55.03
4524	NYSE	X	Tue, May 11, 2010	54.46	54.86	52.70	52.96
4523	NYSE	X	Mon, May 10, 2010	55.95	56.12	54.47	55.59
4522	NYSE	X	Fri, May 7, 2010	52.68	54.14	50.13	52.22
4521	NYSE	X	Thu, May 6, 2010	53.80	55.83	48.90	52.30
4520	NYSE	X	Wed, May 5, 2010	51.41	55.75	51.00	53.83
4519	NYSE	X	Tue, May 4, 2010	53.72	53.79	51.88	53.11
4518	NYSE	X	Mon, May 3, 2010	55.06	55.36	52.60	54.97
4517	NYSE	X	Fri, Apr 30, 2010	57.21	57.85	54.30	54.66
4516	NYSE	X	Thu, Apr 29, 2010	58.95	58.95	56.62	57.13
4515	NYSE	X	Wed, Apr 28, 2010	58.26	59.11	57.56	58.44
4514	NYSE	X	Tue, Apr 27, 2010	60.05	60.75	56.22	56.63
4513	NYSE	X	Mon, Apr 26, 2010	60.30	61.39	59.64	60.07
4512	NYSE	X	Fri, Apr 23, 2010	59.25	59.49	57.91	59.24
4511	NYSE	X	Thu, Apr 22, 2010	57.17	58.96	56.07	58.74
4510	NYSE	X	Wed, Apr 21, 2010	59.04	59.51	56.58	57.98
4509	NYSE	X	Tue, Apr 20, 2010	59.13	60.32	58.62	58.84
4508	NYSE	X	Mon, Apr 19, 2010	59.18	59.43	56.88	57.92
4507	NYSE	X	Fri, Apr 16, 2010	61.50	62.45	59.09	59.81
4506	NYSE	X	Thu, Apr 15, 2010	63.93	64.53	61.68	61.96
4505	NYSE	X	Wed, Apr 14, 2010	65.16	65.44	63.77	64.02
4504	NYSE	X	Tue, Apr 13, 2010	63.84	65.16	63.51	64.15
4503	NYSE	X	Mon, Apr 12, 2010	64.68	65.45	63.72	63.92
4502	NYSE	X	Fri, Apr 9, 2010	67.12	67.38	63.92	64.62
4501	NYSE	X	Thu, Apr 8, 2010	66.21	66.80	65.03	66.26
4500	NYSE	X	Wed, Apr 7, 2010	69.70	69.87	66.89	67.25
4499	NYSE	X	Tue, Apr 6, 2010	68.80	70.95	68.48	69.71
4498	NYSE	X	Mon, Apr 5, 2010	66.68	69.01	66.15	68.96
4497	NYSE	X	Thu, Apr 1, 2010	64.74	65.99	64.32	65.70
4496	NYSE	X	Wed, Mar 31, 2010	63.22	64.62	63.13	63.52
4495	NYSE	X	Tue, Mar 30, 2010	65.49	65.52	63.34	63.77
4494	NYSE	X	Mon, Mar 29, 2010	64.89	65.30	64.42	64.90
4493	NYSE	X	Fri, Mar 26, 2010	63.09	64.88	62.80	63.96
4492	NYSE	X	Thu, Mar 25, 2010	64.63	65.44	62.13	62.37
4491	NYSE	X	Wed, Mar 24, 2010	62.61	64.53	62.24	63.53
4490	NYSE	X	Tue, Mar 23, 2010	60.65	63.42	60.32	63.32
4489	NYSE	X	Mon, Mar 22, 2010	57.95	60.49	57.45	60.34
4488	NYSE	X	Fri, Mar 19, 2010	60.53	60.55	58.24	59.24
4487	NYSE	X	Thu, Mar 18, 2010	61.03	61.98	59.74	59.93
4486	NYSE	X	Wed, Mar 17, 2010	62.89	63.44	60.62	60.94
4485	NYSE	X	Tue, Mar 16, 2010	61.25	62.66	61.01	62.49
4484	NYSE	X	Mon, Mar 15, 2010	60.78	60.94	59.20	60.69
4483	NYSE	X	Fri, Mar 12, 2010	61.08	61.95	60.92	61.40
4482	NYSE	X	Thu, Mar 11, 2010	59.24	60.48	58.70	60.42
4481	NYSE	X	Wed, Mar 10, 2010	60.94	61.09	59.29	59.96
4480	NYSE	X	Tue, Mar 9, 2010	60.25	61.58	59.57	60.23
4479	NYSE	X	Mon, Mar 8, 2010	60.77	61.08	59.56	61.03
4478	NYSE	X	Fri, Mar 5, 2010	57.68	59.12	57.44	58.90
4477	NYSE	X	Thu, Mar 4, 2010	57.22	57.53	56.11	56.64
4476	NYSE	X	Wed, Mar 3, 2010	56.15	57.82	55.94	56.38
4475	NYSE	X	Tue, Mar 2, 2010	55.40	56.33	54.77	55.30
4474	NYSE	X	Mon, Mar 1, 2010	53.58	54.71	52.90	54.58
4473	NYSE	X	Fri, Feb 26, 2010	53.22	53.41	52.29	52.94
4472	NYSE	X	Thu, Feb 25, 2010	50.81	53.40	50.05	53.18
4471	NYSE	X	Wed, Feb 24, 2010	51.42	52.54	50.87	52.12
4470	NYSE	X	Tue, Feb 23, 2010	53.01	53.26	50.85	51.09
4469	NYSE	X	Mon, Feb 22, 2010	53.94	54.13	52.91	53.50
4468	NYSE	X	Fri, Feb 19, 2010	50.68	53.58	50.56	53.29
4467	NYSE	X	Thu, Feb 18, 2010	50.09	51.25	50.00	50.96
4466	NYSE	X	Wed, Feb 17, 2010	51.86	52.47	50.01	50.85
4465	NYSE	X	Tue, Feb 16, 2010	49.23	51.57	49.05	51.14
4464	NYSE	X	Fri, Feb 12, 2010	45.93	48.64	45.61	47.98
4463	NYSE	X	Thu, Feb 11, 2010	44.62	47.39	44.52	47.01
4462	NYSE	X	Wed, Feb 10, 2010	45.52	46.13	44.01	44.37
4461	NYSE	X	Tue, Feb 9, 2010	45.45	46.50	44.95	46.01
4460	NYSE	X	Mon, Feb 8, 2010	44.82	45.90	43.64	44.09
4459	NYSE	X	Fri, Feb 5, 2010	44.17	44.83	42.32	44.78
4458	NYSE	X	Thu, Feb 4, 2010	45.71	45.82	44.02	44.07
4457	NYSE	X	Wed, Feb 3, 2010	47.29	48.13	46.60	46.82
4456	NYSE	X	Tue, Feb 2, 2010	48.20	48.25	46.90	48.05
4455	NYSE	X	Mon, Feb 1, 2010	45.17	47.37	45.08	47.32
4454	NYSE	X	Fri, Jan 29, 2010	46.12	47.50	43.75	44.43
4453	NYSE	X	Thu, Jan 28, 2010	47.27	47.66	45.23	45.58
4452	NYSE	X	Wed, Jan 27, 2010	48.75	49.01	45.05	46.60
4451	NYSE	X	Tue, Jan 26, 2010	52.66	53.40	49.48	49.61
4450	NYSE	X	Mon, Jan 25, 2010	56.77	57.49	55.00	56.23
4449	NYSE	X	Fri, Jan 22, 2010	56.30	58.47	54.30	55.00
4448	NYSE	X	Thu, Jan 21, 2010	63.29	63.86	57.64	57.67
4447	NYSE	X	Wed, Jan 20, 2010	64.02	64.08	62.24	63.26
4446	NYSE	X	Tue, Jan 19, 2010	62.91	65.53	62.65	65.44
4445	NYSE	X	Fri, Jan 15, 2010	63.26	63.63	61.62	62.04
4444	NYSE	X	Thu, Jan 14, 2010	63.32	63.87	62.45	63.56
4443	NYSE	X	Wed, Jan 13, 2010	63.70	63.95	61.42	63.17
4442	NYSE	X	Tue, Jan 12, 2010	61.84	64.72	61.80	62.93
4441	NYSE	X	Mon, Jan 11, 2010	66.20	66.45	62.80	62.93
4440	NYSE	X	Fri, Jan 8, 2010	60.84	66.08	60.76	65.34
4439	NYSE	X	Thu, Jan 7, 2010	60.24	61.00	58.87	60.91
4438	NYSE	X	Wed, Jan 6, 2010	57.92	60.80	57.85	60.40
4437	NYSE	X	Tue, Jan 5, 2010	58.07	58.45	57.27	57.83
4436	NYSE	X	Mon, Jan 4, 2010	56.42	58.37	56.21	57.91
4435	NYSE	X	Thu, Dec 31, 2009	55.75	56.15	55.06	55.12
4434	NYSE	X	Wed, Dec 30, 2009	53.93	55.97	53.83	55.51
4433	NYSE	X	Tue, Dec 29, 2009	56.77	56.89	54.56	54.71
4432	NYSE	X	Mon, Dec 28, 2009	57.56	58.19	56.03	56.49
4431	NYSE	X	Thu, Dec 24, 2009	55.26	57.02	55.14	56.86
4430	NYSE	X	Wed, Dec 23, 2009	53.28	55.11	53.08	55.01
4429	NYSE	X	Tue, Dec 22, 2009	52.34	53.20	51.69	53.10
4428	NYSE	X	Mon, Dec 21, 2009	49.84	52.47	49.81	52.35
4427	NYSE	X	Fri, Dec 18, 2009	49.42	49.47	48.36	49.23
4426	NYSE	X	Thu, Dec 17, 2009	49.26	49.60	48.62	48.73
4425	NYSE	X	Wed, Dec 16, 2009	48.95	49.88	48.74	49.67
4424	NYSE	X	Tue, Dec 15, 2009	48.18	49.20	48.09	48.27
4423	NYSE	X	Mon, Dec 14, 2009	46.50	48.75	46.50	48.61
4422	NYSE	X	Fri, Dec 11, 2009	46.45	47.44	46.00	47.14
4421	NYSE	X	Thu, Dec 10, 2009	46.62	47.14	45.83	46.07
4420	NYSE	X	Wed, Dec 9, 2009	44.56	46.84	44.04	46.74
4419	NYSE	X	Tue, Dec 8, 2009	44.20	44.68	43.71	44.23
4418	NYSE	X	Mon, Dec 7, 2009	44.16	45.62	44.16	44.75
4417	NYSE	X	Fri, Dec 4, 2009	45.78	46.40	43.31	44.39
4416	NYSE	X	Thu, Dec 3, 2009	45.64	46.07	44.78	44.95
4415	NYSE	X	Wed, Dec 2, 2009	45.39	46.05	45.08	45.42
4414	NYSE	X	Tue, Dec 1, 2009	45.61	46.06	45.01	45.18
4413	NYSE	X	Mon, Nov 30, 2009	44.55	44.96	44.05	44.66
4412	NYSE	X	Fri, Nov 27, 2009	41.74	43.49	41.55	43.05
4411	NYSE	X	Wed, Nov 25, 2009	42.51	43.71	42.23	43.67
4410	NYSE	X	Tue, Nov 24, 2009	42.15	42.27	41.31	42.04
4409	NYSE	X	Mon, Nov 23, 2009	42.15	42.90	42.02	42.22
4408	NYSE	X	Fri, Nov 20, 2009	40.45	41.40	40.15	41.32
4407	NYSE	X	Thu, Nov 19, 2009	42.12	42.23	40.60	41.28
4406	NYSE	X	Wed, Nov 18, 2009	42.55	43.27	42.35	42.73
4405	NYSE	X	Tue, Nov 17, 2009	41.22	42.46	41.01	42.30
4404	NYSE	X	Mon, Nov 16, 2009	40.78	41.83	40.69	41.37
4403	NYSE	X	Fri, Nov 13, 2009	39.16	40.15	39.05	39.49
4402	NYSE	X	Thu, Nov 12, 2009	39.14	40.25	38.83	39.04
4401	NYSE	X	Wed, Nov 11, 2009	38.82	39.82	38.73	39.30
4400	NYSE	X	Tue, Nov 10, 2009	38.56	38.56	37.45	38.08
4399	NYSE	X	Mon, Nov 9, 2009	38.03	38.97	38.03	38.71
4398	NYSE	X	Fri, Nov 6, 2009	36.31	38.00	36.17	37.38
4397	NYSE	X	Thu, Nov 5, 2009	36.17	36.84	35.81	36.81
4396	NYSE	X	Wed, Nov 4, 2009	36.50	37.46	35.45	35.55
4395	NYSE	X	Tue, Nov 3, 2009	33.97	35.92	33.75	35.50
4394	NYSE	X	Mon, Nov 2, 2009	35.07	35.80	33.25	34.48
4393	NYSE	X	Fri, Oct 30, 2009	36.82	38.00	33.97	34.49
4392	NYSE	X	Thu, Oct 29, 2009	36.76	38.25	36.51	36.74
4391	NYSE	X	Wed, Oct 28, 2009	37.20	37.38	35.22	35.53
4390	NYSE	X	Tue, Oct 27, 2009	40.26	40.30	36.83	37.41
4389	NYSE	X	Mon, Oct 26, 2009	41.31	42.28	40.36	40.58
4388	NYSE	X	Fri, Oct 23, 2009	42.25	42.50	40.59	40.87
4387	NYSE	X	Thu, Oct 22, 2009	41.73	42.00	40.29	41.63
4386	NYSE	X	Wed, Oct 21, 2009	41.90	43.10	41.55	42.11
4385	NYSE	X	Tue, Oct 20, 2009	43.34	43.34	41.51	42.28
4384	NYSE	X	Mon, Oct 19, 2009	43.69	43.80	42.50	42.57
4383	NYSE	X	Fri, Oct 16, 2009	44.64	44.71	43.31	43.44
4382	NYSE	X	Thu, Oct 15, 2009	44.50	45.87	44.30	45.63
4381	NYSE	X	Wed, Oct 14, 2009	44.88	45.29	44.22	45.04
4380	NYSE	X	Tue, Oct 13, 2009	42.43	43.97	41.86	43.81
4379	NYSE	X	Mon, Oct 12, 2009	44.11	44.18	42.26	42.41
4378	NYSE	X	Fri, Oct 9, 2009	43.81	44.16	43.32	43.85
4377	NYSE	X	Thu, Oct 8, 2009	43.96	44.57	43.16	44.12
4376	NYSE	X	Wed, Oct 7, 2009	42.84	43.29	41.92	42.59
4375	NYSE	X	Tue, Oct 6, 2009	43.62	43.80	42.20	42.65
4374	NYSE	X	Mon, Oct 5, 2009	41.37	42.87	41.00	42.63
4373	NYSE	X	Fri, Oct 2, 2009	41.37	41.93	40.40	40.75
4372	NYSE	X	Thu, Oct 1, 2009	44.04	44.33	42.15	42.26
4371	NYSE	X	Wed, Sep 30, 2009	46.17	46.31	43.93	44.37
4370	NYSE	X	Tue, Sep 29, 2009	46.20	46.97	45.43	45.56
4369	NYSE	X	Mon, Sep 28, 2009	46.26	47.25	45.20	46.31
4368	NYSE	X	Fri, Sep 25, 2009	47.22	48.40	46.34	46.63
4367	NYSE	X	Thu, Sep 24, 2009	50.09	50.20	47.52	47.96
4366	NYSE	X	Wed, Sep 23, 2009	50.25	51.65	49.60	49.83
4365	NYSE	X	Tue, Sep 22, 2009	49.56	50.33	49.22	50.24
4364	NYSE	X	Mon, Sep 21, 2009	47.77	48.38	47.26	48.02
4363	NYSE	X	Fri, Sep 18, 2009	49.42	49.65	48.40	49.03
4362	NYSE	X	Thu, Sep 17, 2009	49.50	50.45	48.59	49.15
4361	NYSE	X	Wed, Sep 16, 2009	50.16	50.62	49.33	49.81
4360	NYSE	X	Tue, Sep 15, 2009	46.59	49.87	46.50	48.98
4359	NYSE	X	Mon, Sep 14, 2009	44.81	46.80	44.61	46.72
4358	NYSE	X	Fri, Sep 11, 2009	46.62	47.27	45.03	45.86
4357	NYSE	X	Thu, Sep 10, 2009	44.23	45.97	43.75	45.75
4356	NYSE	X	Wed, Sep 9, 2009	43.68	44.66	42.79	44.30
4355	NYSE	X	Tue, Sep 8, 2009	43.48	43.86	42.75	43.28
4354	NYSE	X	Fri, Sep 4, 2009	42.14	42.61	41.38	42.36
4353	NYSE	X	Thu, Sep 3, 2009	42.69	42.85	41.51	42.16
4352	NYSE	X	Wed, Sep 2, 2009	41.67	42.30	41.10	41.71
4351	NYSE	X	Tue, Sep 1, 2009	43.39	44.79	41.78	41.95
4350	NYSE	X	Mon, Aug 31, 2009	43.61	43.93	43.17	43.78
4349	NYSE	X	Fri, Aug 28, 2009	44.34	44.79	43.65	44.60
4348	NYSE	X	Thu, Aug 27, 2009	43.33	43.81	41.84	43.44
4347	NYSE	X	Wed, Aug 26, 2009	44.00	44.27	43.02	43.24
4346	NYSE	X	Tue, Aug 25, 2009	45.40	45.76	44.19	44.32
4345	NYSE	X	Mon, Aug 24, 2009	45.50	46.15	44.82	45.00
4344	NYSE	X	Fri, Aug 21, 2009	44.50	45.24	44.43	44.86
4343	NYSE	X	Thu, Aug 20, 2009	43.31	43.94	43.21	43.71
4342	NYSE	X	Wed, Aug 19, 2009	42.46	43.80	41.57	43.21
4341	NYSE	X	Tue, Aug 18, 2009	42.79	44.01	42.25	43.69
4340	NYSE	X	Mon, Aug 17, 2009	43.64	43.71	42.19	42.32
4339	NYSE	X	Fri, Aug 14, 2009	47.60	47.60	45.79	46.14
4338	NYSE	X	Thu, Aug 13, 2009	45.79	47.41	44.95	47.32
4337	NYSE	X	Wed, Aug 12, 2009	43.22	45.59	43.00	45.05
4336	NYSE	X	Tue, Aug 11, 2009	43.25	43.42	42.22	43.20
4335	NYSE	X	Mon, Aug 10, 2009	44.25	44.45	43.22	43.85
4334	NYSE	X	Fri, Aug 7, 2009	44.28	45.30	42.85	44.94
4333	NYSE	X	Thu, Aug 6, 2009	45.38	45.81	43.01	43.40
4332	NYSE	X	Wed, Aug 5, 2009	44.00	45.23	42.96	44.99
4331	NYSE	X	Tue, Aug 4, 2009	42.50	43.74	42.42	43.51
4330	NYSE	X	Mon, Aug 3, 2009	41.17	43.17	40.88	43.03
4329	NYSE	X	Fri, Jul 31, 2009	38.64	40.19	38.50	39.75
4328	NYSE	X	Thu, Jul 30, 2009	38.40	39.42	38.01	38.61
4327	NYSE	X	Wed, Jul 29, 2009	39.05	39.20	37.21	37.49
4326	NYSE	X	Tue, Jul 28, 2009	39.61	40.93	39.25	40.35
4325	NYSE	X	Mon, Jul 27, 2009	41.06	41.73	40.24	41.27
4324	NYSE	X	Fri, Jul 24, 2009	39.40	40.75	39.25	40.72
4323	NYSE	X	Thu, Jul 23, 2009	37.99	39.96	37.81	39.63
4322	NYSE	X	Wed, Jul 22, 2009	38.15	39.17	37.78	38.13
4321	NYSE	X	Tue, Jul 21, 2009	40.60	40.61	37.48	39.01
4320	NYSE	X	Mon, Jul 20, 2009	38.26	39.58	38.05	39.48
4319	NYSE	X	Fri, Jul 17, 2009	36.46	38.00	36.30	37.42
4318	NYSE	X	Thu, Jul 16, 2009	35.12	36.82	34.89	36.49
4317	NYSE	X	Wed, Jul 15, 2009	33.90	35.20	33.40	35.03
4316	NYSE	X	Tue, Jul 14, 2009	32.16	32.87	31.91	32.57
4315	NYSE	X	Mon, Jul 13, 2009	31.05	31.69	30.00	31.64
4314	NYSE	X	Fri, Jul 10, 2009	31.00	31.26	30.00	30.77
4313	NYSE	X	Thu, Jul 9, 2009	31.70	32.12	31.20	31.39
4312	NYSE	X	Wed, Jul 8, 2009	31.70	32.28	29.35	30.50
4311	NYSE	X	Tue, Jul 7, 2009	32.30	32.81	31.45	31.63
4310	NYSE	X	Mon, Jul 6, 2009	33.00	33.41	31.49	32.03
4309	NYSE	X	Thu, Jul 2, 2009	34.03	34.85	33.50	34.00
4308	NYSE	X	Wed, Jul 1, 2009	36.36	36.77	34.61	34.79
4307	NYSE	X	Tue, Jun 30, 2009	37.02	37.45	35.58	35.74
4306	NYSE	X	Mon, Jun 29, 2009	37.39	37.80	36.75	37.01
4305	NYSE	X	Fri, Jun 26, 2009	35.78	37.40	35.66	36.91
4304	NYSE	X	Thu, Jun 25, 2009	34.72	36.08	34.55	35.96
4303	NYSE	X	Wed, Jun 24, 2009	35.33	36.29	34.62	35.13
4302	NYSE	X	Tue, Jun 23, 2009	34.28	35.10	33.12	34.54
4301	NYSE	X	Mon, Jun 22, 2009	36.55	36.99	34.00	34.12
4300	NYSE	X	Fri, Jun 19, 2009	37.68	37.99	37.01	37.57
4299	NYSE	X	Thu, Jun 18, 2009	36.35	37.28	35.58	36.82
4298	NYSE	X	Wed, Jun 17, 2009	36.24	37.04	35.02	36.16
4297	NYSE	X	Tue, Jun 16, 2009	38.18	38.86	36.07	36.70
4296	NYSE	X	Mon, Jun 15, 2009	38.02	38.23	37.01	37.10
4295	NYSE	X	Fri, Jun 12, 2009	40.92	41.17	38.80	39.32
4294	NYSE	X	Thu, Jun 11, 2009	40.29	43.15	40.20	41.83
4293	NYSE	X	Wed, Jun 10, 2009	39.22	40.21	38.52	40.13
4292	NYSE	X	Tue, Jun 9, 2009	36.35	38.03	36.11	37.82
4291	NYSE	X	Mon, Jun 8, 2009	35.02	35.42	33.86	35.06
4290	NYSE	X	Fri, Jun 5, 2009	36.37	37.25	35.32	36.21
4289	NYSE	X	Thu, Jun 4, 2009	34.44	36.07	33.86	35.58
4288	NYSE	X	Wed, Jun 3, 2009	35.75	35.93	33.39	33.98
4287	NYSE	X	Tue, Jun 2, 2009	36.90	37.84	36.14	36.43
4286	NYSE	X	Mon, Jun 1, 2009	35.58	37.39	35.24	36.82
4285	NYSE	X	Fri, May 29, 2009	33.22	34.08	33.11	34.08
4284	NYSE	X	Thu, May 28, 2009	32.49	33.17	31.72	32.80
4283	NYSE	X	Wed, May 27, 2009	31.06	33.54	30.91	31.78
4282	NYSE	X	Tue, May 26, 2009	28.76	30.99	28.62	30.73
4281	NYSE	X	Fri, May 22, 2009	30.44	30.74	29.37	29.49
4280	NYSE	X	Thu, May 21, 2009	30.24	30.64	29.45	30.00
4279	NYSE	X	Wed, May 20, 2009	31.15	32.80	30.76	31.24
4278	NYSE	X	Tue, May 19, 2009	28.56	30.71	28.53	29.94
4277	NYSE	X	Mon, May 18, 2009	27.76	28.54	27.06	28.53
4276	NYSE	X	Fri, May 15, 2009	27.61	28.19	26.71	27.13
4275	NYSE	X	Thu, May 14, 2009	26.81	27.70	25.96	27.39
4274	NYSE	X	Wed, May 13, 2009	27.99	28.19	26.27	26.71
4273	NYSE	X	Tue, May 12, 2009	29.55	29.82	27.60	28.87
4272	NYSE	X	Mon, May 11, 2009	30.23	30.45	29.14	29.30
4271	NYSE	X	Fri, May 8, 2009	30.98	31.65	30.16	31.30
4270	NYSE	X	Thu, May 7, 2009	32.17	32.97	29.30	29.99
4269	NYSE	X	Wed, May 6, 2009	31.92	31.94	30.33	31.20
4268	NYSE	X	Tue, May 5, 2009	30.55	31.22	29.71	30.81
4267	NYSE	X	Mon, May 4, 2009	29.44	31.70	29.32	31.46
4266	NYSE	X	Fri, May 1, 2009	26.64	29.02	26.58	28.56
4265	NYSE	X	Thu, Apr 30, 2009	26.17	26.80	25.76	26.55
4264	NYSE	X	Wed, Apr 29, 2009	26.33	26.85	25.50	25.50
4263	NYSE	X	Tue, Apr 28, 2009	25.47	27.09	25.19	26.15
4262	NYSE	X	Mon, Apr 27, 2009	27.76	28.59	27.20	27.71
4261	NYSE	X	Fri, Apr 24, 2009	27.56	29.39	27.27	29.03
4260	NYSE	X	Thu, Apr 23, 2009	27.59	28.16	26.57	27.03
4259	NYSE	X	Wed, Apr 22, 2009	27.73	29.54	27.22	28.35
4258	NYSE	X	Tue, Apr 21, 2009	25.56	28.51	25.49	28.28
4257	NYSE	X	Mon, Apr 20, 2009	28.75	28.75	26.55	26.58
4256	NYSE	X	Fri, Apr 17, 2009	28.77	30.38	28.10	29.96
4255	NYSE	X	Thu, Apr 16, 2009	28.23	29.24	27.02	28.74
4254	NYSE	X	Wed, Apr 15, 2009	26.14	27.61	25.73	27.61
4253	NYSE	X	Tue, Apr 14, 2009	26.87	27.88	25.82	26.08
4252	NYSE	X	Mon, Apr 13, 2009	25.58	27.72	25.18	27.37
4251	NYSE	X	Thu, Apr 9, 2009	25.24	26.16	24.85	26.11
4250	NYSE	X	Wed, Apr 8, 2009	24.18	24.36	22.65	23.85
4249	NYSE	X	Tue, Apr 7, 2009	24.13	24.78	23.31	23.39
4248	NYSE	X	Mon, Apr 6, 2009	25.12	25.38	24.33	25.16
4247	NYSE	X	Fri, Apr 3, 2009	24.65	26.45	24.50	25.87
4246	NYSE	X	Thu, Apr 2, 2009	24.09	25.50	23.78	25.18
4245	NYSE	X	Wed, Apr 1, 2009	20.50	22.92	20.17	22.62
4244	NYSE	X	Tue, Mar 31, 2009	22.31	22.31	20.79	21.13
4243	NYSE	X	Mon, Mar 30, 2009	22.74	22.74	20.90	21.55
4242	NYSE	X	Fri, Mar 27, 2009	24.20	24.92	23.26	24.35
4241	NYSE	X	Thu, Mar 26, 2009	24.44	25.11	24.11	24.74
4240	NYSE	X	Wed, Mar 25, 2009	23.79	25.74	22.48	23.47
4239	NYSE	X	Tue, Mar 24, 2009	21.60	24.27	21.05	23.32
4238	NYSE	X	Mon, Mar 23, 2009	20.90	22.14	19.91	22.08
4237	NYSE	X	Fri, Mar 20, 2009	21.37	21.49	19.25	19.72
4236	NYSE	X	Thu, Mar 19, 2009	20.16	22.45	19.92	20.94
4235	NYSE	X	Wed, Mar 18, 2009	17.55	19.57	17.15	19.17
4234	NYSE	X	Tue, Mar 17, 2009	17.46	17.87	16.66	17.81
4233	NYSE	X	Mon, Mar 16, 2009	18.53	19.60	17.87	18.40
4232	NYSE	X	Fri, Mar 13, 2009	19.50	19.53	17.62	18.18
4231	NYSE	X	Thu, Mar 12, 2009	18.74	19.28	17.61	19.10
4230	NYSE	X	Wed, Mar 11, 2009	20.75	20.87	18.84	19.33
4229	NYSE	X	Tue, Mar 10, 2009	18.38	20.40	18.21	20.08
4228	NYSE	X	Mon, Mar 9, 2009	17.38	18.40	17.08	17.42
4227	NYSE	X	Fri, Mar 6, 2009	18.13	18.90	16.97	17.69
4226	NYSE	X	Thu, Mar 5, 2009	18.00	18.72	17.39	17.64
4225	NYSE	X	Wed, Mar 4, 2009	18.72	19.37	18.15	18.93
4224	NYSE	X	Tue, Mar 3, 2009	17.46	17.95	16.94	17.21
4223	NYSE	X	Mon, Mar 2, 2009	19.20	19.32	16.80	16.88
4222	NYSE	X	Fri, Feb 27, 2009	19.67	20.81	19.03	19.67
4221	NYSE	X	Thu, Feb 26, 2009	21.60	21.98	19.93	20.06
4220	NYSE	X	Wed, Feb 25, 2009	22.41	22.89	20.78	20.92
4219	NYSE	X	Tue, Feb 24, 2009	21.61	22.27	20.28	22.15
4218	NYSE	X	Mon, Feb 23, 2009	25.22	25.35	20.10	21.53
4217	NYSE	X	Fri, Feb 20, 2009	23.82	25.62	23.39	24.80
4216	NYSE	X	Thu, Feb 19, 2009	26.51	26.98	24.46	24.77
4215	NYSE	X	Wed, Feb 18, 2009	27.69	27.70	24.71	25.46
4214	NYSE	X	Tue, Feb 17, 2009	28.95	29.16	27.20	27.33
4213	NYSE	X	Fri, Feb 13, 2009	31.49	32.08	30.25	30.61
4212	NYSE	X	Thu, Feb 12, 2009	30.00	31.61	29.05	31.54
4211	NYSE	X	Wed, Feb 11, 2009	31.97	32.31	29.79	30.75
4210	NYSE	X	Tue, Feb 10, 2009	35.03	35.05	30.79	31.16
4209	NYSE	X	Mon, Feb 9, 2009	35.00	36.70	34.16	35.05
4208	NYSE	X	Fri, Feb 6, 2009	31.95	35.00	31.55	34.46
4207	NYSE	X	Thu, Feb 5, 2009	30.46	31.95	29.20	31.43
4206	NYSE	X	Wed, Feb 4, 2009	29.79	31.46	29.68	30.41
4205	NYSE	X	Tue, Feb 3, 2009	28.46	29.67	28.34	29.02
4204	NYSE	X	Mon, Feb 2, 2009	29.34	29.70	27.73	28.18
4203	NYSE	X	Fri, Jan 30, 2009	31.85	32.10	29.50	30.03
4202	NYSE	X	Thu, Jan 29, 2009	33.81	34.00	32.59	32.89
4201	NYSE	X	Wed, Jan 28, 2009	32.70	34.90	32.50	34.80
4200	NYSE	X	Tue, Jan 27, 2009	31.97	32.35	30.72	31.49
4199	NYSE	X	Mon, Jan 26, 2009	30.82	32.20	29.04	29.46
4198	NYSE	X	Fri, Jan 23, 2009	28.77	32.00	28.36	30.79
4197	NYSE	X	Thu, Jan 22, 2009	30.87	31.28	29.63	30.00
4196	NYSE	X	Wed, Jan 21, 2009	31.01	31.99	29.85	31.80
4195	NYSE	X	Tue, Jan 20, 2009	31.61	32.58	29.96	30.10
4194	NYSE	X	Fri, Jan 16, 2009	33.22	34.09	31.13	32.58
4193	NYSE	X	Thu, Jan 15, 2009	30.86	33.41	28.89	32.29
4192	NYSE	X	Wed, Jan 14, 2009	31.97	32.20	30.00	30.34
4191	NYSE	X	Tue, Jan 13, 2009	31.54	33.31	31.19	32.80
4190	NYSE	X	Mon, Jan 12, 2009	35.88	36.00	31.80	31.97
4189	NYSE	X	Fri, Jan 9, 2009	38.64	38.99	36.51	36.70
4188	NYSE	X	Thu, Jan 8, 2009	36.98	38.47	36.13	38.34
4187	NYSE	X	Wed, Jan 7, 2009	39.06	39.22	36.86	37.21
4186	NYSE	X	Tue, Jan 6, 2009	41.03	41.47	38.36	40.14
4185	NYSE	X	Mon, Jan 5, 2009	39.38	40.85	38.05	39.48
4184	NYSE	X	Fri, Jan 2, 2009	37.72	40.06	37.50	39.51
4183	NYSE	X	Wed, Dec 31, 2008	37.52	38.90	37.17	37.20
4182	NYSE	X	Tue, Dec 30, 2008	35.58	37.76	34.55	37.55
4181	NYSE	X	Mon, Dec 29, 2008	35.83	35.83	34.12	34.85
4180	NYSE	X	Fri, Dec 26, 2008	34.00	35.50	33.77	35.20
4179	NYSE	X	Wed, Dec 24, 2008	34.70	34.72	33.76	34.04
4178	NYSE	X	Tue, Dec 23, 2008	34.57	35.80	33.80	34.46
4177	NYSE	X	Mon, Dec 22, 2008	36.26	36.82	33.40	33.64
4176	NYSE	X	Fri, Dec 19, 2008	37.98	38.08	35.60	37.13
4175	NYSE	X	Thu, Dec 18, 2008	41.63	42.15	36.10	37.34
4174	NYSE	X	Wed, Dec 17, 2008	39.53	44.13	38.75	42.12
4173	NYSE	X	Tue, Dec 16, 2008	38.00	40.50	36.67	40.25
4172	NYSE	X	Mon, Dec 15, 2008	40.17	40.75	36.52	37.17
4171	NYSE	X	Fri, Dec 12, 2008	35.14	39.04	34.80	39.03
4170	NYSE	X	Thu, Dec 11, 2008	37.20	40.70	36.28	37.22
4169	NYSE	X	Wed, Dec 10, 2008	36.68	38.00	36.11	37.64
4168	NYSE	X	Tue, Dec 9, 2008	34.47	38.91	34.20	34.98
4167	NYSE	X	Mon, Dec 8, 2008	31.60	37.11	31.40	35.79
4166	NYSE	X	Fri, Dec 5, 2008	26.08	28.81	25.80	28.76
4165	NYSE	X	Thu, Dec 4, 2008	27.25	30.35	26.30	26.72
4164	NYSE	X	Wed, Dec 3, 2008	26.00	27.69	25.42	27.63
4163	NYSE	X	Tue, Dec 2, 2008	26.44	27.99	26.28	27.49
4162	NYSE	X	Mon, Dec 1, 2008	28.70	29.07	25.39	25.64
4161	NYSE	X	Fri, Nov 28, 2008	29.00	30.40	28.40	30.40
4160	NYSE	X	Wed, Nov 26, 2008	26.82	29.90	26.61	29.90
4159	NYSE	X	Tue, Nov 25, 2008	28.07	29.01	26.30	27.57
4158	NYSE	X	Mon, Nov 24, 2008	26.35	28.49	25.41	27.85
4157	NYSE	X	Fri, Nov 21, 2008	22.50	24.91	21.67	24.91
4156	NYSE	X	Thu, Nov 20, 2008	24.90	25.28	20.71	20.97
4155	NYSE	X	Wed, Nov 19, 2008	28.61	29.56	25.20	25.21
4154	NYSE	X	Tue, Nov 18, 2008	29.19	29.81	27.67	29.10
4153	NYSE	X	Mon, Nov 17, 2008	29.39	30.37	28.03	28.64
4152	NYSE	X	Fri, Nov 14, 2008	29.81	31.80	29.39	29.75
4151	NYSE	X	Thu, Nov 13, 2008	28.23	31.25	26.60	31.23
4150	NYSE	X	Wed, Nov 12, 2008	31.48	31.57	27.27	27.38
4149	NYSE	X	Tue, Nov 11, 2008	33.08	33.78	31.75	32.38
4148	NYSE	X	Mon, Nov 10, 2008	36.12	36.70	33.09	34.02
4147	NYSE	X	Fri, Nov 7, 2008	33.06	34.68	32.06	33.68
4146	NYSE	X	Thu, Nov 6, 2008	36.73	37.18	31.82	32.21
4145	NYSE	X	Wed, Nov 5, 2008	39.38	41.24	37.40	37.75
4144	NYSE	X	Tue, Nov 4, 2008	39.37	42.58	38.76	41.17
4143	NYSE	X	Mon, Nov 3, 2008	37.07	39.45	36.31	38.28
4142	NYSE	X	Fri, Oct 31, 2008	36.93	37.57	35.61	36.88
4141	NYSE	X	Thu, Oct 30, 2008	36.78	38.88	35.79	37.78
4140	NYSE	X	Wed, Oct 29, 2008	35.00	36.42	32.22	35.37
4139	NYSE	X	Tue, Oct 28, 2008	32.18	36.20	28.43	35.20
4138	NYSE	X	Mon, Oct 27, 2008	33.88	36.00	30.65	30.82
4137	NYSE	X	Fri, Oct 24, 2008	31.11	36.65	30.48	34.68
4136	NYSE	X	Thu, Oct 23, 2008	35.95	38.00	33.49	35.51
4135	NYSE	X	Wed, Oct 22, 2008	39.79	40.00	34.13	35.97
4134	NYSE	X	Tue, Oct 21, 2008	44.84	46.50	42.22	42.35
4133	NYSE	X	Mon, Oct 20, 2008	42.79	46.23	42.19	45.86
4132	NYSE	X	Fri, Oct 17, 2008	40.56	45.35	39.72	41.24
4131	NYSE	X	Thu, Oct 16, 2008	40.21	43.16	36.76	42.00
4130	NYSE	X	Wed, Oct 15, 2008	44.67	44.82	38.37	38.82
4129	NYSE	X	Tue, Oct 14, 2008	53.50	55.39	45.61	47.18
4128	NYSE	X	Mon, Oct 13, 2008	48.79	52.27	44.30	51.08
4127	NYSE	X	Fri, Oct 10, 2008	42.78	49.72	39.30	44.59
4126	NYSE	X	Thu, Oct 9, 2008	55.02	57.29	45.85	46.39
4125	NYSE	X	Wed, Oct 8, 2008	49.45	58.00	45.40	53.37
4124	NYSE	X	Tue, Oct 7, 2008	61.04	62.35	51.28	51.28
4123	NYSE	X	Mon, Oct 6, 2008	59.59	60.47	52.06	59.62
4122	NYSE	X	Fri, Oct 3, 2008	64.66	70.00	63.14	63.50
4121	NYSE	X	Thu, Oct 2, 2008	68.67	69.00	62.28	63.41
4120	NYSE	X	Wed, Oct 1, 2008	77.11	77.92	70.13	70.95
4119	NYSE	X	Tue, Sep 30, 2008	74.86	78.65	72.73	77.61
4118	NYSE	X	Mon, Sep 29, 2008	83.00	83.00	68.62	72.33
4117	NYSE	X	Fri, Sep 26, 2008	86.75	87.66	84.79	87.26
4116	NYSE	X	Thu, Sep 25, 2008	90.52	91.33	85.62	89.52
4115	NYSE	X	Wed, Sep 24, 2008	94.97	94.97	89.51	90.10
4114	NYSE	X	Tue, Sep 23, 2008	98.99	100.82	93.34	93.67
4113	NYSE	X	Mon, Sep 22, 2008	103.88	106.04	99.23	99.23
4112	NYSE	X	Fri, Sep 19, 2008	104.15	104.70	95.05	103.00
4111	NYSE	X	Thu, Sep 18, 2008	91.99	95.81	87.50	94.06
4110	NYSE	X	Wed, Sep 17, 2008	97.60	98.00	86.25	90.20
4109	NYSE	X	Tue, Sep 16, 2008	92.96	101.75	90.00	101.07
4108	NYSE	X	Mon, Sep 15, 2008	103.45	105.38	96.15	96.61
4107	NYSE	X	Fri, Sep 12, 2008	104.79	109.35	102.21	108.73
4106	NYSE	X	Thu, Sep 11, 2008	97.01	104.87	95.10	104.35
4105	NYSE	X	Wed, Sep 10, 2008	95.70	102.43	95.01	100.05
4104	NYSE	X	Tue, Sep 9, 2008	103.72	104.34	92.59	93.69
4103	NYSE	X	Mon, Sep 8, 2008	116.39	116.70	105.51	107.61
4102	NYSE	X	Fri, Sep 5, 2008	112.49	114.55	107.48	113.61
4101	NYSE	X	Thu, Sep 4, 2008	117.75	119.37	111.53	112.67
4100	NYSE	X	Wed, Sep 3, 2008	120.88	124.02	115.80	118.75
4099	NYSE	X	Tue, Sep 2, 2008	127.80	128.00	119.30	119.39
4098	NYSE	X	Fri, Aug 29, 2008	132.00	134.88	131.57	133.07
4097	NYSE	X	Thu, Aug 28, 2008	133.19	134.83	130.32	132.65
4096	NYSE	X	Wed, Aug 27, 2008	130.61	133.14	130.02	132.19
4095	NYSE	X	Tue, Aug 26, 2008	128.59	130.75	126.20	129.85
4094	NYSE	X	Mon, Aug 25, 2008	133.79	133.88	126.86	128.14
4093	NYSE	X	Fri, Aug 22, 2008	138.93	138.93	131.95	133.76
4092	NYSE	X	Thu, Aug 21, 2008	143.99	144.09	137.71	139.20
4091	NYSE	X	Wed, Aug 20, 2008	138.49	142.41	135.78	142.41
4090	NYSE	X	Tue, Aug 19, 2008	130.64	138.22	130.50	136.12
4089	NYSE	X	Mon, Aug 18, 2008	131.87	135.35	130.00	131.44
4088	NYSE	X	Fri, Aug 15, 2008	133.00	134.78	128.11	130.88
4087	NYSE	X	Thu, Aug 14, 2008	136.82	139.40	131.92	134.96
4086	NYSE	X	Wed, Aug 13, 2008	130.81	139.25	129.36	137.92
4085	NYSE	X	Tue, Aug 12, 2008	129.00	132.25	126.90	129.86
4084	NYSE	X	Mon, Aug 11, 2008	137.75	138.30	126.60	128.46
4083	NYSE	X	Fri, Aug 8, 2008	140.76	141.73	135.23	137.70
4082	NYSE	X	Thu, Aug 7, 2008	145.70	145.97	140.21	143.51
4081	NYSE	X	Wed, Aug 6, 2008	145.73	147.44	141.41	144.34
4080	NYSE	X	Tue, Aug 5, 2008	141.71	146.24	136.50	143.17
4079	NYSE	X	Mon, Aug 4, 2008	149.69	150.00	136.64	139.87
4078	NYSE	X	Fri, Aug 1, 2008	160.00	161.00	151.43	151.43
4077	NYSE	X	Thu, Jul 31, 2008	164.96	165.96	156.66	160.36
4076	NYSE	X	Wed, Jul 30, 2008	167.65	170.85	159.47	166.85
4075	NYSE	X	Tue, Jul 29, 2008	157.10	169.48	157.08	165.76
4074	NYSE	X	Mon, Jul 28, 2008	142.86	148.33	140.33	145.33
4073	NYSE	X	Fri, Jul 25, 2008	137.94	143.70	135.60	141.07
4072	NYSE	X	Thu, Jul 24, 2008	140.37	142.73	133.69	136.02
4071	NYSE	X	Wed, Jul 23, 2008	145.91	148.49	139.31	140.59
4070	NYSE	X	Tue, Jul 22, 2008	148.99	150.37	141.49	146.01
4069	NYSE	X	Mon, Jul 21, 2008	144.78	150.45	142.73	150.36
4068	NYSE	X	Fri, Jul 18, 2008	147.00	151.85	140.23	142.49
4067	NYSE	X	Thu, Jul 17, 2008	150.93	157.50	141.80	145.19
4066	NYSE	X	Wed, Jul 16, 2008	157.30	157.30	146.41	154.01
4065	NYSE	X	Tue, Jul 15, 2008	158.33	159.46	149.71	155.05
4064	NYSE	X	Mon, Jul 14, 2008	168.83	168.83	159.26	161.00
4063	NYSE	X	Fri, Jul 11, 2008	162.97	167.00	158.58	163.56
4062	NYSE	X	Thu, Jul 10, 2008	161.50	167.90	156.06	165.39
4061	NYSE	X	Wed, Jul 9, 2008	156.55	170.27	155.84	158.17
4060	NYSE	X	Tue, Jul 8, 2008	157.95	157.99	146.96	150.55
4059	NYSE	X	Mon, Jul 7, 2008	157.94	163.38	155.70	157.75
4058	NYSE	X	Thu, Jul 3, 2008	155.04	160.22	149.04	155.80
4057	NYSE	X	Wed, Jul 2, 2008	175.69	182.79	151.61	153.40
4056	NYSE	X	Tue, Jul 1, 2008	182.01	182.01	168.71	175.35
4055	NYSE	X	Mon, Jun 30, 2008	188.91	191.09	184.17	184.78
4054	NYSE	X	Fri, Jun 27, 2008	185.16	189.47	182.70	186.93
4053	NYSE	X	Thu, Jun 26, 2008	189.97	192.60	183.73	185.33
4052	NYSE	X	Wed, Jun 25, 2008	190.52	193.99	184.88	191.96
4051	NYSE	X	Tue, Jun 24, 2008	193.95	196.00	188.70	189.51
4050	NYSE	X	Mon, Jun 23, 2008	185.95	191.96	185.88	191.02
4049	NYSE	X	Fri, Jun 20, 2008	185.93	186.49	181.09	182.79
4048	NYSE	X	Thu, Jun 19, 2008	178.46	183.83	177.27	182.17
4047	NYSE	X	Wed, Jun 18, 2008	169.01	176.15	169.01	174.80
4046	NYSE	X	Tue, Jun 17, 2008	173.00	175.98	169.10	169.85
4045	NYSE	X	Mon, Jun 16, 2008	174.00	177.35	172.47	172.83
4044	NYSE	X	Fri, Jun 13, 2008	168.57	175.35	168.14	174.61
4043	NYSE	X	Thu, Jun 12, 2008	174.16	174.16	163.90	166.58
4042	NYSE	X	Wed, Jun 11, 2008	177.50	178.49	170.82	172.46
4041	NYSE	X	Tue, Jun 10, 2008	182.53	182.53	174.13	176.41
4040	NYSE	X	Mon, Jun 9, 2008	182.46	185.74	180.14	184.29
4039	NYSE	X	Fri, Jun 6, 2008	181.69	185.55	179.40	180.27
4038	NYSE	X	Thu, Jun 5, 2008	177.00	184.59	175.25	183.15
4037	NYSE	X	Wed, Jun 4, 2008	175.72	179.48	172.63	173.22
4036	NYSE	X	Tue, Jun 3, 2008	173.68	179.63	172.91	176.57
4035	NYSE	X	Mon, Jun 2, 2008	172.00	175.69	170.01	171.87
4034	NYSE	X	Fri, May 30, 2008	172.50	176.79	172.02	172.71
4033	NYSE	X	Thu, May 29, 2008	173.86	175.24	169.52	170.59
4032	NYSE	X	Wed, May 28, 2008	169.02	176.18	169.01	175.67
4031	NYSE	X	Tue, May 27, 2008	172.24	172.25	166.20	169.05
4030	NYSE	X	Fri, May 23, 2008	172.27	174.00	165.91	172.23
4029	NYSE	X	Thu, May 22, 2008	177.09	182.02	170.41	172.15
4028	NYSE	X	Wed, May 21, 2008	183.46	185.55	175.99	176.10
4027	NYSE	X	Tue, May 20, 2008	179.00	184.16	175.02	184.02
4026	NYSE	X	Mon, May 19, 2008	182.16	185.35	179.25	180.22
4025	NYSE	X	Fri, May 16, 2008	177.17	181.33	177.17	181.27
4024	NYSE	X	Thu, May 15, 2008	172.71	177.20	172.71	176.61
4023	NYSE	X	Wed, May 14, 2008	173.84	176.89	171.35	171.98
4022	NYSE	X	Tue, May 13, 2008	171.62	173.41	169.44	173.41
4021	NYSE	X	Mon, May 12, 2008	171.60	172.60	167.73	171.78
4020	NYSE	X	Fri, May 9, 2008	172.50	172.50	165.83	171.12
4019	NYSE	X	Thu, May 8, 2008	168.75	173.99	168.13	173.31
4018	NYSE	X	Wed, May 7, 2008	168.38	172.41	165.00	167.72
4017	NYSE	X	Tue, May 6, 2008	165.59	173.00	164.66	168.66
4016	NYSE	X	Mon, May 5, 2008	157.94	166.89	157.25	166.85
4015	NYSE	X	Fri, May 2, 2008	153.50	157.96	151.24	157.06
4014	NYSE	X	Thu, May 1, 2008	153.49	154.46	147.50	151.66
4013	NYSE	X	Wed, Apr 30, 2008	152.98	156.38	151.71	153.95
4012	NYSE	X	Tue, Apr 29, 2008	148.92	153.37	147.25	151.35
4011	NYSE	X	Mon, Apr 28, 2008	153.45	153.95	149.24	153.00
4010	NYSE	X	Fri, Apr 25, 2008	148.57	152.50	145.27	152.48
4009	NYSE	X	Thu, Apr 24, 2008	152.68	153.29	146.50	148.89
4008	NYSE	X	Wed, Apr 23, 2008	154.24	155.00	151.53	152.77
4007	NYSE	X	Tue, Apr 22, 2008	156.40	157.96	152.57	153.69
4006	NYSE	X	Mon, Apr 21, 2008	153.00	157.19	153.00	156.94
4005	NYSE	X	Fri, Apr 18, 2008	152.79	158.23	151.63	154.55
4004	NYSE	X	Thu, Apr 17, 2008	151.72	155.99	150.13	154.78
4003	NYSE	X	Wed, Apr 16, 2008	148.49	155.75	148.38	155.37
4002	NYSE	X	Tue, Apr 15, 2008	145.00	147.85	143.43	146.63
4001	NYSE	X	Mon, Apr 14, 2008	142.00	144.74	140.27	143.89
4000	NYSE	X	Fri, Apr 11, 2008	143.05	145.40	141.76	142.40
3999	NYSE	X	Thu, Apr 10, 2008	141.69	146.00	140.00	145.75
3998	NYSE	X	Wed, Apr 9, 2008	144.94	145.44	140.71	141.63
3997	NYSE	X	Tue, Apr 8, 2008	142.49	146.24	142.30	145.55
3996	NYSE	X	Mon, Apr 7, 2008	144.09	148.08	141.19	143.72
3995	NYSE	X	Fri, Apr 4, 2008	138.04	141.99	136.66	140.70
3994	NYSE	X	Thu, Apr 3, 2008	133.20	139.98	132.91	137.91
3993	NYSE	X	Wed, Apr 2, 2008	131.60	135.49	130.45	134.75
3992	NYSE	X	Tue, Apr 1, 2008	125.37	132.83	122.00	132.65
3991	NYSE	X	Mon, Mar 31, 2008	125.85	128.30	123.48	126.87
3990	NYSE	X	Fri, Mar 28, 2008	123.84	127.21	123.84	125.69
3989	NYSE	X	Thu, Mar 27, 2008	126.14	126.31	121.09	121.52
3988	NYSE	X	Wed, Mar 26, 2008	124.16	127.60	121.41	126.43
3987	NYSE	X	Tue, Mar 25, 2008	120.98	126.39	119.87	124.56
3986	NYSE	X	Mon, Mar 24, 2008	115.49	122.35	115.01	118.50
3985	NYSE	X	Thu, Mar 20, 2008	110.06	116.50	107.70	114.54
3984	NYSE	X	Wed, Mar 19, 2008	119.95	123.41	109.56	109.86
3983	NYSE	X	Tue, Mar 18, 2008	115.01	121.07	114.70	120.27
3982	NYSE	X	Mon, Mar 17, 2008	114.58	116.19	110.24	113.17
3981	NYSE	X	Fri, Mar 14, 2008	119.48	120.75	114.60	117.65
3980	NYSE	X	Thu, Mar 13, 2008	111.28	118.30	109.17	117.33
3979	NYSE	X	Wed, Mar 12, 2008	112.30	115.08	111.51	113.06
3978	NYSE	X	Tue, Mar 11, 2008	106.16	112.25	106.16	111.93
3977	NYSE	X	Mon, Mar 10, 2008	109.99	110.45	103.22	103.60
3976	NYSE	X	Fri, Mar 7, 2008	110.77	113.91	107.90	109.27
3975	NYSE	X	Thu, Mar 6, 2008	113.90	115.84	111.68	112.13
3974	NYSE	X	Wed, Mar 5, 2008	109.91	114.69	109.68	114.69
3973	NYSE	X	Tue, Mar 4, 2008	106.55	110.73	106.38	109.18
3972	NYSE	X	Mon, Mar 3, 2008	108.54	110.18	105.62	107.73
3971	NYSE	X	Fri, Feb 29, 2008	113.50	113.75	106.76	108.45
3970	NYSE	X	Thu, Feb 28, 2008	111.29	115.47	110.52	115.00
3969	NYSE	X	Wed, Feb 27, 2008	113.05	115.06	111.10	112.21
3968	NYSE	X	Tue, Feb 26, 2008	112.28	116.39	112.00	114.31
3967	NYSE	X	Mon, Feb 25, 2008	108.60	113.74	107.61	113.05
3966	NYSE	X	Fri, Feb 22, 2008	107.74	109.86	104.18	108.50
3965	NYSE	X	Thu, Feb 21, 2008	112.47	113.13	106.80	107.51
3964	NYSE	X	Wed, Feb 20, 2008	106.14	112.89	104.79	112.29
3963	NYSE	X	Tue, Feb 19, 2008	107.41	109.95	105.61	106.87
3962	NYSE	X	Fri, Feb 15, 2008	103.27	104.87	101.45	104.10
3961	NYSE	X	Thu, Feb 14, 2008	104.95	106.38	102.67	103.89
3960	NYSE	X	Wed, Feb 13, 2008	100.59	105.69	100.16	104.73
3959	NYSE	X	Tue, Feb 12, 2008	101.77	104.38	98.68	99.48
3958	NYSE	X	Mon, Feb 11, 2008	99.68	100.95	97.76	100.27
3957	NYSE	X	Fri, Feb 8, 2008	95.92	99.77	95.84	98.99
3956	NYSE	X	Thu, Feb 7, 2008	95.72	98.28	92.47	96.90
3955	NYSE	X	Wed, Feb 6, 2008	99.27	99.96	95.11	95.82
3954	NYSE	X	Tue, Feb 5, 2008	100.14	101.44	97.67	98.17
3953	NYSE	X	Mon, Feb 4, 2008	107.00	107.95	102.54	102.54
3952	NYSE	X	Fri, Feb 1, 2008	104.26	109.54	104.26	107.21
3951	NYSE	X	Thu, Jan 31, 2008	98.92	102.11	96.29	101.75
3950	NYSE	X	Wed, Jan 30, 2008	100.61	105.20	98.01	102.18
3949	NYSE	X	Tue, Jan 29, 2008	103.28	105.38	99.51	102.58
3948	NYSE	X	Mon, Jan 28, 2008	107.14	110.07	105.10	110.07
3947	NYSE	X	Fri, Jan 25, 2008	109.71	114.57	107.06	108.99
3946	NYSE	X	Thu, Jan 24, 2008	105.09	110.98	103.97	108.45
3945	NYSE	X	Wed, Jan 23, 2008	97.02	104.84	91.11	104.18
3944	NYSE	X	Tue, Jan 22, 2008	96.29	106.07	96.29	101.90
3943	NYSE	X	Fri, Jan 18, 2008	100.27	105.45	99.79	104.72
3942	NYSE	X	Thu, Jan 17, 2008	107.43	109.16	99.30	99.30
3941	NYSE	X	Wed, Jan 16, 2008	104.56	110.74	102.00	106.80
3940	NYSE	X	Tue, Jan 15, 2008	111.13	111.13	103.89	106.87
3939	NYSE	X	Mon, Jan 14, 2008	108.38	113.10	106.95	112.32
3938	NYSE	X	Fri, Jan 11, 2008	108.64	110.92	105.51	106.58
3937	NYSE	X	Thu, Jan 10, 2008	100.68	112.15	100.10	109.64
3936	NYSE	X	Wed, Jan 9, 2008	98.52	101.25	96.00	101.24
3935	NYSE	X	Tue, Jan 8, 2008	102.06	105.96	98.18	98.65
3934	NYSE	X	Mon, Jan 7, 2008	106.87	106.99	96.72	101.35
3933	NYSE	X	Fri, Jan 4, 2008	110.51	110.59	105.06	106.05
3932	NYSE	X	Thu, Jan 3, 2008	114.24	115.35	111.14	112.41
3931	NYSE	X	Wed, Jan 2, 2008	120.59	121.93	111.44	113.64
3930	NYSE	X	Mon, Dec 31, 2007	119.15	121.12	118.26	120.91
3929	NYSE	X	Fri, Dec 28, 2007	119.18	120.00	117.67	119.77
3928	NYSE	X	Thu, Dec 27, 2007	119.00	119.84	117.17	117.17
3927	NYSE	X	Wed, Dec 26, 2007	116.67	120.29	114.86	120.03
3926	NYSE	X	Mon, Dec 24, 2007	115.99	117.17	114.50	115.58
3925	NYSE	X	Fri, Dec 21, 2007	110.05	115.22	109.37	115.22
3924	NYSE	X	Thu, Dec 20, 2007	106.24	109.14	104.83	108.76
3923	NYSE	X	Wed, Dec 19, 2007	103.64	106.94	102.57	105.26
3922	NYSE	X	Tue, Dec 18, 2007	105.26	105.39	101.00	104.62
3921	NYSE	X	Mon, Dec 17, 2007	108.04	108.04	103.57	104.29
3920	NYSE	X	Fri, Dec 14, 2007	109.79	110.38	107.36	108.73
3919	NYSE	X	Thu, Dec 13, 2007	112.02	112.19	107.25	110.38
3918	NYSE	X	Wed, Dec 12, 2007	109.18	113.73	108.00	113.22
3917	NYSE	X	Tue, Dec 11, 2007	108.27	111.81	105.75	106.00
3916	NYSE	X	Mon, Dec 10, 2007	103.64	109.22	103.64	108.26
3915	NYSE	X	Fri, Dec 7, 2007	101.35	104.48	99.00	103.64
3914	NYSE	X	Thu, Dec 6, 2007	97.00	101.22	96.16	100.60
3913	NYSE	X	Wed, Dec 5, 2007	95.06	97.81	95.06	96.68
3912	NYSE	X	Tue, Dec 4, 2007	94.45	95.26	93.24	94.00
3911	NYSE	X	Mon, Dec 3, 2007	98.46	98.46	94.62	95.21
3910	NYSE	X	Fri, Nov 30, 2007	101.42	101.84	96.47	97.70
3909	NYSE	X	Thu, Nov 29, 2007	96.04	98.85	94.42	97.67
3908	NYSE	X	Wed, Nov 28, 2007	91.55	97.41	91.13	96.16
3907	NYSE	X	Tue, Nov 27, 2007	90.30	91.45	88.95	90.79
3906	NYSE	X	Mon, Nov 26, 2007	94.00	94.57	89.14	89.66
3905	NYSE	X	Fri, Nov 23, 2007	92.67	94.68	91.57	93.90
3904	NYSE	X	Wed, Nov 21, 2007	86.46	93.00	85.05	91.14
3903	NYSE	X	Tue, Nov 20, 2007	86.73	89.85	85.55	87.00
3902	NYSE	X	Mon, Nov 19, 2007	89.99	91.00	85.27	86.42
3901	NYSE	X	Fri, Nov 16, 2007	90.90	91.50	87.44	89.58
3900	NYSE	X	Thu, Nov 15, 2007	91.87	92.11	88.81	90.47
3899	NYSE	X	Wed, Nov 14, 2007	92.67	95.33	91.02	92.05
3898	NYSE	X	Tue, Nov 13, 2007	89.60	91.36	88.20	90.85
3897	NYSE	X	Mon, Nov 12, 2007	93.71	93.72	87.15	87.97
3896	NYSE	X	Fri, Nov 9, 2007	97.18	97.19	94.00	94.06
3895	NYSE	X	Thu, Nov 8, 2007	100.10	101.27	95.17	98.28
3894	NYSE	X	Wed, Nov 7, 2007	103.00	103.00	98.64	98.86
3893	NYSE	X	Tue, Nov 6, 2007	102.20	104.50	100.38	104.22
3892	NYSE	X	Mon, Nov 5, 2007	101.13	102.29	98.31	100.87
3891	NYSE	X	Fri, Nov 2, 2007	100.67	102.90	98.24	101.20
3890	NYSE	X	Thu, Nov 1, 2007	106.37	107.12	99.30	100.10
3889	NYSE	X	Wed, Oct 31, 2007	105.10	108.92	103.95	107.90
3888	NYSE	X	Tue, Oct 30, 2007	105.91	108.77	104.13	104.62
3887	NYSE	X	Mon, Oct 29, 2007	111.40	114.68	110.60	112.50
3886	NYSE	X	Fri, Oct 26, 2007	105.75	111.33	105.16	111.28
3885	NYSE	X	Thu, Oct 25, 2007	105.35	107.49	104.14	104.99
3884	NYSE	X	Wed, Oct 24, 2007	105.20	107.43	103.75	105.48
3883	NYSE	X	Tue, Oct 23, 2007	105.78	107.30	104.40	106.20
3882	NYSE	X	Mon, Oct 22, 2007	103.09	105.40	102.09	105.36
3881	NYSE	X	Fri, Oct 19, 2007	108.75	109.50	104.81	104.99
3880	NYSE	X	Thu, Oct 18, 2007	105.71	110.12	105.54	109.24
3879	NYSE	X	Wed, Oct 17, 2007	106.49	109.10	105.82	106.99
3878	NYSE	X	Tue, Oct 16, 2007	107.00	107.53	103.50	104.41
3877	NYSE	X	Mon, Oct 15, 2007	106.97	111.47	106.43	108.70
3876	NYSE	X	Fri, Oct 12, 2007	105.00	106.07	104.06	106.07
3875	NYSE	X	Thu, Oct 11, 2007	108.78	110.54	105.10	106.71
3874	NYSE	X	Wed, Oct 10, 2007	107.90	109.36	106.98	108.13
3873	NYSE	X	Tue, Oct 9, 2007	105.87	107.93	105.06	107.51
3872	NYSE	X	Mon, Oct 8, 2007	104.67	107.37	104.11	105.48
3871	NYSE	X	Fri, Oct 5, 2007	104.50	105.61	102.37	105.29
3870	NYSE	X	Thu, Oct 4, 2007	105.18	106.11	102.86	103.25
3869	NYSE	X	Wed, Oct 3, 2007	109.06	109.86	106.96	107.36
3868	NYSE	X	Tue, Oct 2, 2007	108.35	111.47	107.80	110.23
3867	NYSE	X	Mon, Oct 1, 2007	106.50	107.67	105.18	107.28
3866	NYSE	X	Fri, Sep 28, 2007	105.75	106.65	104.90	105.94
3865	NYSE	X	Thu, Sep 27, 2007	106.23	107.47	104.95	106.04
3864	NYSE	X	Wed, Sep 26, 2007	105.25	106.79	104.26	105.05
3863	NYSE	X	Tue, Sep 25, 2007	103.51	104.77	101.63	104.40
3862	NYSE	X	Mon, Sep 24, 2007	106.35	108.47	102.41	104.06
3861	NYSE	X	Fri, Sep 21, 2007	104.60	105.82	103.52	105.07
3860	NYSE	X	Thu, Sep 20, 2007	100.92	104.28	99.92	103.52
3859	NYSE	X	Wed, Sep 19, 2007	98.64	103.54	98.18	100.33
3858	NYSE	X	Tue, Sep 18, 2007	92.00	98.05	91.06	97.75
3857	NYSE	X	Mon, Sep 17, 2007	91.50	92.84	90.52	91.19
3856	NYSE	X	Fri, Sep 14, 2007	90.00	92.62	89.00	91.64
3855	NYSE	X	Thu, Sep 13, 2007	90.36	92.23	89.50	90.29
3854	NYSE	X	Wed, Sep 12, 2007	89.91	91.16	88.96	89.26
3853	NYSE	X	Tue, Sep 11, 2007	92.44	93.20	90.89	91.89
3852	NYSE	X	Mon, Sep 10, 2007	94.41	95.30	90.48	91.05
3851	NYSE	X	Fri, Sep 7, 2007	95.19	96.21	93.46	93.90
3850	NYSE	X	Thu, Sep 6, 2007	94.66	96.57	94.25	95.76
3849	NYSE	X	Wed, Sep 5, 2007	94.25	94.72	93.21	93.75
3848	NYSE	X	Tue, Sep 4, 2007	93.34	96.59	92.49	95.25
3847	NYSE	X	Fri, Aug 31, 2007	91.51	95.00	91.35	94.48
3846	NYSE	X	Thu, Aug 30, 2007	88.21	90.70	88.10	90.02
3845	NYSE	X	Wed, Aug 29, 2007	88.55	90.16	87.52	90.16
3844	NYSE	X	Tue, Aug 28, 2007	91.53	91.53	87.01	87.58
3843	NYSE	X	Mon, Aug 27, 2007	93.60	95.58	92.70	93.01
3842	NYSE	X	Fri, Aug 24, 2007	91.79	93.39	90.08	93.39
3841	NYSE	X	Thu, Aug 23, 2007	93.70	93.75	89.51	90.80
3840	NYSE	X	Wed, Aug 22, 2007	90.63	92.73	90.11	92.73
3839	NYSE	X	Tue, Aug 21, 2007	84.04	89.17	83.49	88.88
3838	NYSE	X	Mon, Aug 20, 2007	83.17	85.98	81.75	84.33
3837	NYSE	X	Fri, Aug 17, 2007	84.00	84.83	79.98	82.24
3836	NYSE	X	Thu, Aug 16, 2007	80.20	81.00	74.41	80.42
3835	NYSE	X	Wed, Aug 15, 2007	86.90	87.25	80.26	81.00
3834	NYSE	X	Tue, Aug 14, 2007	88.50	89.05	85.27	86.26
3833	NYSE	X	Mon, Aug 13, 2007	88.00	90.20	87.65	87.72
3832	NYSE	X	Fri, Aug 10, 2007	84.15	87.93	83.00	86.66
3831	NYSE	X	Thu, Aug 9, 2007	89.50	90.58	84.49	84.65
3830	NYSE	X	Wed, Aug 8, 2007	93.00	95.75	91.70	92.50
3829	NYSE	X	Tue, Aug 7, 2007	91.16	94.00	89.71	92.21
3828	NYSE	X	Mon, Aug 6, 2007	91.61	92.18	87.02	91.95
3827	NYSE	X	Fri, Aug 3, 2007	95.38	95.96	91.39	91.53
3826	NYSE	X	Thu, Aug 2, 2007	95.72	97.25	94.66	95.64
3825	NYSE	X	Wed, Aug 1, 2007	97.81	98.64	92.40	95.61
3824	NYSE	X	Tue, Jul 31, 2007	101.52	102.74	98.29	98.29
3823	NYSE	X	Mon, Jul 30, 2007	98.05	101.29	97.74	100.41
3822	NYSE	X	Fri, Jul 27, 2007	99.69	102.43	97.38	97.73
3821	NYSE	X	Thu, Jul 26, 2007	102.55	102.88	96.99	99.69
3820	NYSE	X	Wed, Jul 25, 2007	106.75	107.50	102.37	104.04
3819	NYSE	X	Tue, Jul 24, 2007	108.50	109.43	105.75	106.41
3818	NYSE	X	Mon, Jul 23, 2007	106.59	107.28	105.30	105.99
3817	NYSE	X	Fri, Jul 20, 2007	107.00	109.24	105.10	105.33
3816	NYSE	X	Thu, Jul 19, 2007	113.10	113.69	108.77	110.56
3815	NYSE	X	Wed, Jul 18, 2007	112.64	114.35	112.11	114.23
3814	NYSE	X	Tue, Jul 17, 2007	115.14	115.14	113.07	113.53
3813	NYSE	X	Mon, Jul 16, 2007	116.37	116.37	112.95	114.47
3812	NYSE	X	Fri, Jul 13, 2007	115.00	116.37	114.07	116.10
3811	NYSE	X	Thu, Jul 12, 2007	112.60	114.45	111.11	114.41
3810	NYSE	X	Wed, Jul 11, 2007	111.00	112.26	109.50	111.11
3809	NYSE	X	Tue, Jul 10, 2007	112.89	113.04	109.50	109.74
3808	NYSE	X	Mon, Jul 9, 2007	114.40	115.25	112.86	113.07
3807	NYSE	X	Fri, Jul 6, 2007	113.08	114.23	112.05	113.27
3806	NYSE	X	Thu, Jul 5, 2007	111.35	112.61	111.14	112.56
3805	NYSE	X	Tue, Jul 3, 2007	111.26	112.24	110.86	111.63
3804	NYSE	X	Mon, Jul 2, 2007	110.00	112.00	109.65	111.86
3803	NYSE	X	Fri, Jun 29, 2007	109.27	110.39	107.67	108.75
3802	NYSE	X	Thu, Jun 28, 2007	108.00	110.22	107.93	108.70
3801	NYSE	X	Wed, Jun 27, 2007	106.36	108.41	105.08	107.75
3800	NYSE	X	Tue, Jun 26, 2007	111.93	112.14	107.14	108.07
3799	NYSE	X	Mon, Jun 25, 2007	113.32	114.00	111.72	111.93
3798	NYSE	X	Fri, Jun 22, 2007	114.20	115.85	113.08	113.41
3797	NYSE	X	Thu, Jun 21, 2007	112.90	116.60	110.91	114.28
3796	NYSE	X	Wed, Jun 20, 2007	114.45	115.21	112.15	112.52
3795	NYSE	X	Tue, Jun 19, 2007	114.06	114.80	113.07	114.45
3794	NYSE	X	Mon, Jun 18, 2007	115.33	115.33	113.35	114.06
3793	NYSE	X	Fri, Jun 15, 2007	117.10	117.48	115.85	116.12
3792	NYSE	X	Thu, Jun 14, 2007	115.33	117.17	115.00	116.05
3791	NYSE	X	Wed, Jun 13, 2007	113.50	114.91	111.63	114.91
3790	NYSE	X	Tue, Jun 12, 2007	115.84	115.90	112.36	112.61
3789	NYSE	X	Mon, Jun 11, 2007	119.56	120.50	116.20	116.20
3788	NYSE	X	Fri, Jun 8, 2007	115.81	127.26	113.24	125.05
3787	NYSE	X	Thu, Jun 7, 2007	118.01	119.45	115.80	115.80
3786	NYSE	X	Wed, Jun 6, 2007	117.50	119.37	116.89	118.66
3785	NYSE	X	Tue, Jun 5, 2007	115.68	117.80	115.30	117.52
3784	NYSE	X	Mon, Jun 4, 2007	117.00	117.00	115.20	115.95
3783	NYSE	X	Fri, Jun 1, 2007	114.10	117.17	113.64	116.80
3782	NYSE	X	Thu, May 31, 2007	113.02	113.75	112.31	113.16
3781	NYSE	X	Wed, May 30, 2007	108.81	112.84	108.20	112.70
3780	NYSE	X	Tue, May 29, 2007	108.93	110.10	108.53	110.10
3779	NYSE	X	Fri, May 25, 2007	106.90	109.16	106.87	108.88
3778	NYSE	X	Thu, May 24, 2007	107.50	108.90	105.28	106.42
3777	NYSE	X	Wed, May 23, 2007	107.22	109.45	106.60	107.34
3776	NYSE	X	Tue, May 22, 2007	108.70	108.85	106.31	106.69
3775	NYSE	X	Mon, May 21, 2007	109.64	110.87	108.55	109.36
3774	NYSE	X	Fri, May 18, 2007	109.70	109.84	108.00	109.62
3773	NYSE	X	Thu, May 17, 2007	109.30	109.64	107.80	108.88
3772	NYSE	X	Wed, May 16, 2007	111.79	112.02	108.90	110.07
3771	NYSE	X	Tue, May 15, 2007	110.85	112.18	110.25	111.28
3770	NYSE	X	Mon, May 14, 2007	110.95	111.65	109.86	110.27
3769	NYSE	X	Fri, May 11, 2007	110.97	112.64	110.08	111.08
3768	NYSE	X	Thu, May 10, 2007	112.51	112.65	109.76	110.52
3767	NYSE	X	Wed, May 9, 2007	109.85	113.84	109.70	113.51
3766	NYSE	X	Tue, May 8, 2007	108.00	110.90	107.11	110.63
3765	NYSE	X	Mon, May 7, 2007	105.50	106.83	105.00	105.78
3764	NYSE	X	Fri, May 4, 2007	105.10	105.94	103.98	104.38
3763	NYSE	X	Thu, May 3, 2007	105.20	105.31	103.10	104.54
3762	NYSE	X	Wed, May 2, 2007	102.01	104.36	101.89	103.59
3761	NYSE	X	Tue, May 1, 2007	101.76	102.66	99.27	101.67
3760	NYSE	X	Mon, Apr 30, 2007	103.10	104.44	101.54	101.54
3759	NYSE	X	Fri, Apr 27, 2007	103.93	103.94	102.03	103.04
3758	NYSE	X	Thu, Apr 26, 2007	105.70	105.70	103.25	103.93
3757	NYSE	X	Wed, Apr 25, 2007	103.88	105.39	103.09	104.83
3756	NYSE	X	Tue, Apr 24, 2007	103.90	104.94	100.64	103.04
3755	NYSE	X	Mon, Apr 23, 2007	106.89	108.20	106.77	107.00
3754	NYSE	X	Fri, Apr 20, 2007	106.84	107.48	106.10	106.88
3753	NYSE	X	Thu, Apr 19, 2007	104.11	106.36	104.11	105.94
3752	NYSE	X	Wed, Apr 18, 2007	106.33	106.91	105.25	105.68
3751	NYSE	X	Tue, Apr 17, 2007	107.16	107.95	106.16	106.33
3750	NYSE	X	Mon, Apr 16, 2007	106.27	108.11	106.10	108.10
3749	NYSE	X	Fri, Apr 13, 2007	104.80	105.66	103.84	105.57
3748	NYSE	X	Thu, Apr 12, 2007	103.50	105.00	103.18	104.69
3747	NYSE	X	Wed, Apr 11, 2007	101.88	103.67	101.82	102.76
3746	NYSE	X	Tue, Apr 10, 2007	103.75	103.92	101.43	101.63
3745	NYSE	X	Mon, Apr 9, 2007	103.62	104.23	103.01	103.24
3744	NYSE	X	Thu, Apr 5, 2007	101.92	103.20	101.29	102.72
3743	NYSE	X	Wed, Apr 4, 2007	101.05	102.50	100.51	101.96
3742	NYSE	X	Tue, Apr 3, 2007	101.10	101.68	100.38	100.85
3741	NYSE	X	Mon, Apr 2, 2007	99.30	101.28	99.07	100.85
3740	NYSE	X	Fri, Mar 30, 2007	101.22	101.60	98.87	99.17
3739	NYSE	X	Thu, Mar 29, 2007	98.01	101.59	97.37	101.22
3738	NYSE	X	Wed, Mar 28, 2007	97.28	98.33	96.83	97.61
3737	NYSE	X	Tue, Mar 27, 2007	97.60	98.53	97.06	98.28
3736	NYSE	X	Mon, Mar 26, 2007	97.01	97.81	95.23	97.81
3735	NYSE	X	Fri, Mar 23, 2007	95.50	96.31	94.85	96.31
3734	NYSE	X	Thu, Mar 22, 2007	95.99	96.34	94.70	94.80
3733	NYSE	X	Wed, Mar 21, 2007	92.99	95.80	92.51	95.80
3732	NYSE	X	Tue, Mar 20, 2007	91.06	93.53	90.60	93.08
3731	NYSE	X	Mon, Mar 19, 2007	89.84	91.26	88.69	90.37
3730	NYSE	X	Fri, Mar 16, 2007	89.95	90.15	89.01	89.24
3729	NYSE	X	Thu, Mar 15, 2007	89.29	90.68	89.10	89.90
3728	NYSE	X	Wed, Mar 14, 2007	88.10	89.65	85.91	89.29
3727	NYSE	X	Tue, Mar 13, 2007	90.06	91.95	86.96	87.14
3726	NYSE	X	Mon, Mar 12, 2007	91.75	92.65	88.51	90.86
3725	NYSE	X	Fri, Mar 9, 2007	91.59	91.82	89.61	91.24
3724	NYSE	X	Thu, Mar 8, 2007	89.00	91.12	88.67	90.51
3723	NYSE	X	Wed, Mar 7, 2007	87.63	88.97	87.11	87.70
3722	NYSE	X	Tue, Mar 6, 2007	86.10	88.38	85.79	87.67
3721	NYSE	X	Mon, Mar 5, 2007	85.00	86.81	83.97	84.96
3720	NYSE	X	Fri, Mar 2, 2007	87.76	88.74	85.60	86.01
3719	NYSE	X	Thu, Mar 1, 2007	86.25	89.33	85.60	87.73
3718	NYSE	X	Wed, Feb 28, 2007	87.45	89.50	86.18	88.68
3717	NYSE	X	Tue, Feb 27, 2007	90.00	91.06	85.40	86.51
3716	NYSE	X	Mon, Feb 26, 2007	93.50	94.95	93.10	93.90
3715	NYSE	X	Fri, Feb 23, 2007	93.40	93.93	92.12	93.09
3714	NYSE	X	Thu, Feb 22, 2007	94.02	94.17	91.90	93.25
3713	NYSE	X	Wed, Feb 21, 2007	90.49	93.87	90.03	93.85
3712	NYSE	X	Tue, Feb 20, 2007	89.76	91.47	89.25	90.90
3711	NYSE	X	Fri, Feb 16, 2007	90.15	90.99	89.50	90.65
3710	NYSE	X	Thu, Feb 15, 2007	87.90	90.86	87.85	90.09
3709	NYSE	X	Wed, Feb 14, 2007	87.60	88.87	86.91	87.90
3708	NYSE	X	Tue, Feb 13, 2007	87.45	88.08	86.32	87.51
3707	NYSE	X	Mon, Feb 12, 2007	83.83	86.92	83.52	85.61
3706	NYSE	X	Fri, Feb 9, 2007	86.55	86.97	83.50	83.82
3705	NYSE	X	Thu, Feb 8, 2007	86.60	87.77	85.24	87.63
3704	NYSE	X	Wed, Feb 7, 2007	87.10	88.58	86.26	86.94
3703	NYSE	X	Tue, Feb 6, 2007	86.36	87.48	85.71	87.10
3702	NYSE	X	Mon, Feb 5, 2007	85.50	87.41	85.05	86.25
3701	NYSE	X	Fri, Feb 2, 2007	84.30	85.94	82.92	85.75
3700	NYSE	X	Thu, Feb 1, 2007	84.37	84.76	82.55	84.29
3699	NYSE	X	Wed, Jan 31, 2007	80.83	84.18	79.97	83.49
3698	NYSE	X	Tue, Jan 30, 2007	77.90	80.99	76.63	80.27
3697	NYSE	X	Mon, Jan 29, 2007	77.99	78.84	76.64	76.88
3696	NYSE	X	Fri, Jan 26, 2007	78.80	78.90	76.63	77.98
3695	NYSE	X	Thu, Jan 25, 2007	79.20	80.09	77.16	77.80
3694	NYSE	X	Wed, Jan 24, 2007	75.12	77.48	74.50	77.27
3693	NYSE	X	Tue, Jan 23, 2007	71.85	75.32	71.85	74.96
3692	NYSE	X	Mon, Jan 22, 2007	72.23	72.72	71.04	72.06
3691	NYSE	X	Fri, Jan 19, 2007	70.56	72.43	70.14	72.23
3690	NYSE	X	Thu, Jan 18, 2007	71.98	72.85	69.57	70.02
3689	NYSE	X	Wed, Jan 17, 2007	72.02	72.61	71.38	71.98
3688	NYSE	X	Tue, Jan 16, 2007	73.10	73.27	71.89	72.28
3687	NYSE	X	Fri, Jan 12, 2007	71.97	73.47	71.71	73.29
3686	NYSE	X	Thu, Jan 11, 2007	70.84	72.53	70.71	71.96
3685	NYSE	X	Wed, Jan 10, 2007	70.50	71.25	69.08	70.84
3684	NYSE	X	Tue, Jan 9, 2007	70.67	70.67	68.83	70.20
3683	NYSE	X	Mon, Jan 8, 2007	69.58	71.00	69.54	70.66
3682	NYSE	X	Fri, Jan 5, 2007	70.64	71.01	69.03	69.72
3681	NYSE	X	Thu, Jan 4, 2007	71.29	71.29	69.63	70.64
3680	NYSE	X	Wed, Jan 3, 2007	72.55	72.92	70.31	71.31
3679	NYSE	X	Fri, Dec 29, 2006	73.68	73.68	72.65	73.14
3678	NYSE	X	Thu, Dec 28, 2006	74.00	74.75	73.58	73.89
3677	NYSE	X	Wed, Dec 27, 2006	72.60	74.00	71.90	73.89
3676	NYSE	X	Tue, Dec 26, 2006	72.49	72.99	71.62	72.29
3675	NYSE	X	Fri, Dec 22, 2006	72.24	72.40	71.22	71.57
3674	NYSE	X	Thu, Dec 21, 2006	73.49	73.66	72.00	72.24
3673	NYSE	X	Wed, Dec 20, 2006	74.00	74.94	73.40	73.48
3672	NYSE	X	Tue, Dec 19, 2006	72.50	73.95	72.01	73.45
3671	NYSE	X	Mon, Dec 18, 2006	74.92	74.98	72.50	72.68
3670	NYSE	X	Fri, Dec 15, 2006	73.89	75.07	73.27	75.04
3669	NYSE	X	Thu, Dec 14, 2006	74.91	75.80	73.00	73.64
3668	NYSE	X	Wed, Dec 13, 2006	73.68	75.22	72.76	74.68
3667	NYSE	X	Tue, Dec 12, 2006	75.05	75.05	72.31	73.26
3666	NYSE	X	Mon, Dec 11, 2006	78.50	79.01	76.76	77.22
3665	NYSE	X	Fri, Dec 8, 2006	76.95	78.93	76.30	78.75
3664	NYSE	X	Thu, Dec 7, 2006	76.18	78.29	75.68	77.29
3663	NYSE	X	Wed, Dec 6, 2006	74.40	76.89	74.06	75.54
3662	NYSE	X	Tue, Dec 5, 2006	76.30	76.34	74.10	75.03
3661	NYSE	X	Mon, Dec 4, 2006	72.50	76.58	72.48	76.49
3660	NYSE	X	Fri, Dec 1, 2006	74.17	74.48	71.91	73.00
3659	NYSE	X	Thu, Nov 30, 2006	74.00	75.27	72.64	74.79
3658	NYSE	X	Wed, Nov 29, 2006	72.00	74.40	71.80	73.99
3657	NYSE	X	Tue, Nov 28, 2006	71.25	72.31	70.52	71.42
3656	NYSE	X	Mon, Nov 27, 2006	74.05	74.50	71.72	72.13
3655	NYSE	X	Fri, Nov 24, 2006	75.40	75.55	73.81	75.27
3654	NYSE	X	Wed, Nov 22, 2006	74.90	75.80	73.84	75.41
3653	NYSE	X	Tue, Nov 21, 2006	73.26	74.45	72.79	74.23
3652	NYSE	X	Mon, Nov 20, 2006	73.51	76.16	72.36	72.75
3651	NYSE	X	Fri, Nov 17, 2006	66.40	71.94	66.15	70.57
3650	NYSE	X	Thu, Nov 16, 2006	66.81	66.82	64.35	64.57
3649	NYSE	X	Wed, Nov 15, 2006	67.68	68.25	66.58	67.06
3648	NYSE	X	Tue, Nov 14, 2006	67.16	67.49	66.02	67.06
3647	NYSE	X	Mon, Nov 13, 2006	66.28	67.26	65.50	66.91
3646	NYSE	X	Fri, Nov 10, 2006	67.70	67.97	65.79	66.53
3645	NYSE	X	Thu, Nov 9, 2006	67.02	69.51	66.67	67.73
3644	NYSE	X	Wed, Nov 8, 2006	66.58	67.73	66.07	66.85
3643	NYSE	X	Tue, Nov 7, 2006	67.85	68.40	66.79	67.08
3642	NYSE	X	Mon, Nov 6, 2006	66.90	68.50	66.58	67.71
3641	NYSE	X	Fri, Nov 3, 2006	66.51	67.01	65.10	65.80
3640	NYSE	X	Thu, Nov 2, 2006	65.70	66.60	65.45	65.90
3639	NYSE	X	Wed, Nov 1, 2006	67.70	68.70	66.41	66.50
3638	NYSE	X	Tue, Oct 31, 2006	68.02	69.10	66.30	67.60
3637	NYSE	X	Mon, Oct 30, 2006	68.11	69.93	68.03	69.01
3636	NYSE	X	Fri, Oct 27, 2006	68.28	70.37	67.66	68.74
3635	NYSE	X	Thu, Oct 26, 2006	69.00	69.21	67.50	68.44
3634	NYSE	X	Wed, Oct 25, 2006	69.00	69.95	68.50	69.13
3633	NYSE	X	Tue, Oct 24, 2006	65.80	70.38	65.80	70.19
3632	NYSE	X	Mon, Oct 23, 2006	65.89	67.50	65.53	66.58
3631	NYSE	X	Fri, Oct 20, 2006	67.55	67.71	65.75	66.18
3630	NYSE	X	Thu, Oct 19, 2006	65.50	68.00	65.00	67.55
3629	NYSE	X	Wed, Oct 18, 2006	67.30	67.99	65.81	66.54
3628	NYSE	X	Tue, Oct 17, 2006	67.78	67.93	66.20	66.92
3627	NYSE	X	Mon, Oct 16, 2006	66.90	68.55	66.80	67.94
3626	NYSE	X	Fri, Oct 13, 2006	64.29	67.10	64.29	65.44
3625	NYSE	X	Thu, Oct 12, 2006	64.74	65.09	63.68	64.67
3624	NYSE	X	Wed, Oct 11, 2006	63.35	64.99	63.00	64.05
3623	NYSE	X	Tue, Oct 10, 2006	63.40	64.53	62.25	64.35
3622	NYSE	X	Mon, Oct 9, 2006	61.59	65.19	61.09	63.39
3621	NYSE	X	Fri, Oct 6, 2006	60.60	61.06	59.35	60.54
3620	NYSE	X	Thu, Oct 5, 2006	57.01	60.99	57.01	60.63
3619	NYSE	X	Wed, Oct 4, 2006	54.95	56.30	54.18	55.95
3618	NYSE	X	Tue, Oct 3, 2006	56.85	56.86	54.80	55.06
3617	NYSE	X	Mon, Oct 2, 2006	57.93	57.98	57.00	57.31
3616	NYSE	X	Fri, Sep 29, 2006	57.10	58.18	56.94	57.68
3615	NYSE	X	Thu, Sep 28, 2006	57.52	58.20	56.37	57.10
3614	NYSE	X	Wed, Sep 27, 2006	57.57	58.65	56.99	58.18
3613	NYSE	X	Tue, Sep 26, 2006	55.93	58.14	55.15	57.57
3612	NYSE	X	Mon, Sep 25, 2006	54.80	55.42	53.63	54.99
3611	NYSE	X	Fri, Sep 22, 2006	57.26	57.65	55.32	55.76
3610	NYSE	X	Thu, Sep 21, 2006	58.75	59.25	56.60	57.15
3609	NYSE	X	Wed, Sep 20, 2006	58.45	59.38	58.00	58.75
3608	NYSE	X	Tue, Sep 19, 2006	59.72	59.72	57.67	58.45
3607	NYSE	X	Mon, Sep 18, 2006	58.07	60.74	58.05	59.83
3606	NYSE	X	Fri, Sep 15, 2006	59.05	59.05	57.47	58.40
3605	NYSE	X	Thu, Sep 14, 2006	59.64	59.84	57.70	58.10
3604	NYSE	X	Wed, Sep 13, 2006	59.52	60.05	58.46	59.65
3603	NYSE	X	Tue, Sep 12, 2006	57.74	58.94	57.12	58.41
3602	NYSE	X	Mon, Sep 11, 2006	60.41	60.76	56.81	57.04
3601	NYSE	X	Fri, Sep 8, 2006	60.60	60.68	59.72	60.04
3600	NYSE	X	Thu, Sep 7, 2006	60.19	61.25	59.56	60.48
3599	NYSE	X	Wed, Sep 6, 2006	61.20	62.10	60.38	60.68
3598	NYSE	X	Tue, Sep 5, 2006	59.56	62.53	59.25	62.44
3597	NYSE	X	Fri, Sep 1, 2006	58.73	60.12	57.69	59.56
3596	NYSE	X	Thu, Aug 31, 2006	58.00	58.64	57.50	58.17
3595	NYSE	X	Wed, Aug 30, 2006	59.15	59.20	57.25	57.47
3594	NYSE	X	Tue, Aug 29, 2006	59.11	59.24	57.15	58.55
3593	NYSE	X	Mon, Aug 28, 2006	58.25	58.80	57.55	58.50
3592	NYSE	X	Fri, Aug 25, 2006	59.19	60.11	58.93	59.68
3591	NYSE	X	Thu, Aug 24, 2006	59.17	60.27	58.21	58.92
3590	NYSE	X	Wed, Aug 23, 2006	60.51	61.33	59.38	59.81
3589	NYSE	X	Tue, Aug 22, 2006	60.63	61.34	60.15	60.95
3588	NYSE	X	Mon, Aug 21, 2006	59.50	60.86	59.31	60.24
3587	NYSE	X	Fri, Aug 18, 2006	60.55	61.00	59.67	60.27
3586	NYSE	X	Thu, Aug 17, 2006	60.82	61.61	59.84	60.55
3585	NYSE	X	Wed, Aug 16, 2006	59.50	61.91	59.46	61.78
3584	NYSE	X	Tue, Aug 15, 2006	57.99	59.69	57.50	59.44
3583	NYSE	X	Mon, Aug 14, 2006	57.08	57.87	56.43	57.12
3582	NYSE	X	Fri, Aug 11, 2006	58.34	58.82	56.12	56.44
3581	NYSE	X	Thu, Aug 10, 2006	57.55	59.40	56.34	59.22
3580	NYSE	X	Wed, Aug 9, 2006	58.50	58.73	56.80	57.54
3579	NYSE	X	Tue, Aug 8, 2006	58.30	59.48	57.30	57.68
3578	NYSE	X	Mon, Aug 7, 2006	59.40	60.39	58.55	59.72
3577	NYSE	X	Fri, Aug 4, 2006	61.90	61.90	58.24	59.15
3576	NYSE	X	Thu, Aug 3, 2006	60.70	61.50	60.15	60.45
3575	NYSE	X	Wed, Aug 2, 2006	61.03	62.73	60.21	61.71
3574	NYSE	X	Tue, Aug 1, 2006	63.07	63.30	61.11	61.80
3573	NYSE	X	Mon, Jul 31, 2006	62.29	64.18	61.34	63.07
3572	NYSE	X	Fri, Jul 28, 2006	61.64	62.85	59.93	62.21
3571	NYSE	X	Thu, Jul 27, 2006	63.24	63.75	61.36	61.64
3570	NYSE	X	Wed, Jul 26, 2006	62.10	63.14	60.72	62.48
3569	NYSE	X	Tue, Jul 25, 2006	60.65	62.85	59.71	62.41
3568	NYSE	X	Mon, Jul 24, 2006	58.35	59.92	56.20	59.86
3567	NYSE	X	Fri, Jul 21, 2006	63.51	63.51	58.50	58.70
3566	NYSE	X	Thu, Jul 20, 2006	67.34	67.66	62.80	62.81
3565	NYSE	X	Wed, Jul 19, 2006	64.97	66.62	64.72	65.92
3564	NYSE	X	Tue, Jul 18, 2006	64.55	65.10	62.82	64.27
3563	NYSE	X	Mon, Jul 17, 2006	65.15	65.65	62.95	63.55
3562	NYSE	X	Fri, Jul 14, 2006	65.85	66.54	63.62	66.25
3561	NYSE	X	Thu, Jul 13, 2006	68.25	68.79	65.29	65.50
3560	NYSE	X	Wed, Jul 12, 2006	69.69	70.65	68.77	69.22
3559	NYSE	X	Tue, Jul 11, 2006	68.30	69.78	68.15	69.53
3558	NYSE	X	Mon, Jul 10, 2006	68.65	69.21	67.41	68.72
3557	NYSE	X	Fri, Jul 7, 2006	67.50	69.60	67.45	68.25
3556	NYSE	X	Thu, Jul 6, 2006	68.84	69.23	68.21	68.73
3555	NYSE	X	Wed, Jul 5, 2006	70.17	70.30	66.96	68.84
3554	NYSE	X	Mon, Jul 3, 2006	69.40	70.66	69.27	70.20
3553	NYSE	X	Fri, Jun 30, 2006	70.27	70.64	69.00	70.12
3552	NYSE	X	Thu, Jun 29, 2006	67.77	69.95	67.17	69.85
3551	NYSE	X	Wed, Jun 28, 2006	66.34	67.90	66.13	67.64
3550	NYSE	X	Tue, Jun 27, 2006	66.10	67.24	65.76	65.96
3549	NYSE	X	Mon, Jun 26, 2006	64.85	66.25	64.31	66.05
3548	NYSE	X	Fri, Jun 23, 2006	63.07	64.72	62.75	64.02
3547	NYSE	X	Thu, Jun 22, 2006	64.00	64.51	62.25	63.35
3546	NYSE	X	Wed, Jun 21, 2006	60.85	64.06	60.84	63.65
3545	NYSE	X	Tue, Jun 20, 2006	61.51	62.22	60.25	60.85
3544	NYSE	X	Mon, Jun 19, 2006	62.94	63.30	60.49	61.20
3543	NYSE	X	Fri, Jun 16, 2006	63.88	64.00	61.80	62.94
3542	NYSE	X	Thu, Jun 15, 2006	60.05	64.20	59.85	64.00
3541	NYSE	X	Wed, Jun 14, 2006	57.44	59.70	57.39	59.49
3540	NYSE	X	Tue, Jun 13, 2006	57.80	59.38	56.15	56.99
3539	NYSE	X	Mon, Jun 12, 2006	60.67	62.04	57.85	57.85
3538	NYSE	X	Fri, Jun 9, 2006	61.85	63.17	59.87	60.66
3537	NYSE	X	Thu, Jun 8, 2006	60.00	61.34	57.64	60.99
3536	NYSE	X	Wed, Jun 7, 2006	63.90	64.81	60.49	60.61
3535	NYSE	X	Tue, Jun 6, 2006	65.01	65.25	62.25	63.91
3534	NYSE	X	Mon, Jun 5, 2006	69.15	69.35	64.81	65.02
3533	NYSE	X	Fri, Jun 2, 2006	68.86	69.55	67.87	69.51
3532	NYSE	X	Thu, Jun 1, 2006	65.65	68.47	64.58	68.40
3531	NYSE	X	Wed, May 31, 2006	65.50	66.97	65.09	66.38
3530	NYSE	X	Tue, May 30, 2006	66.70	66.80	64.00	64.45
3529	NYSE	X	Fri, May 26, 2006	65.75	67.58	65.27	67.47
3528	NYSE	X	Thu, May 25, 2006	61.50	65.07	61.24	65.00
3527	NYSE	X	Wed, May 24, 2006	60.65	62.38	58.75	60.47
3526	NYSE	X	Tue, May 23, 2006	62.20	63.91	60.49	60.54
3525	NYSE	X	Mon, May 22, 2006	63.10	63.18	58.68	60.82
3524	NYSE	X	Fri, May 19, 2006	64.85	65.75	62.88	64.00
3523	NYSE	X	Thu, May 18, 2006	65.00	66.62	63.35	63.69
3522	NYSE	X	Wed, May 17, 2006	66.75	68.34	63.50	64.25
3521	NYSE	X	Tue, May 16, 2006	69.61	70.35	65.60	67.45
3520	NYSE	X	Mon, May 15, 2006	69.50	70.72	67.33	69.26
3519	NYSE	X	Fri, May 12, 2006	73.69	73.69	69.60	70.33
3518	NYSE	X	Thu, May 11, 2006	77.12	77.77	73.51	73.72
3517	NYSE	X	Wed, May 10, 2006	74.00	76.75	73.66	76.60
3516	NYSE	X	Tue, May 9, 2006	74.70	75.65	73.83	74.74
3515	NYSE	X	Mon, May 8, 2006	75.20	75.90	74.26	74.79
3514	NYSE	X	Fri, May 5, 2006	75.28	76.19	74.37	75.10
3513	NYSE	X	Thu, May 4, 2006	74.70	75.47	74.00	74.94
3512	NYSE	X	Wed, May 3, 2006	73.60	74.60	72.38	74.47
3511	NYSE	X	Tue, May 2, 2006	72.60	73.57	71.54	73.57
3510	NYSE	X	Mon, May 1, 2006	69.60	72.50	69.40	71.75
3509	NYSE	X	Fri, Apr 28, 2006	66.75	68.63	66.75	68.50
3508	NYSE	X	Thu, Apr 27, 2006	68.51	68.54	65.90	66.18
3507	NYSE	X	Wed, Apr 26, 2006	67.50	69.87	67.50	68.95
3506	NYSE	X	Tue, Apr 25, 2006	69.88	69.88	66.04	66.40
3505	NYSE	X	Mon, Apr 24, 2006	67.15	68.70	66.57	68.48
3504	NYSE	X	Fri, Apr 21, 2006	67.20	67.90	66.60	67.15
3503	NYSE	X	Thu, Apr 20, 2006	68.15	68.35	65.07	66.18
3502	NYSE	X	Wed, Apr 19, 2006	68.20	69.08	66.95	69.00
3501	NYSE	X	Tue, Apr 18, 2006	65.20	68.14	65.20	67.81
3500	NYSE	X	Mon, Apr 17, 2006	64.25	64.83	63.98	64.73
3499	NYSE	X	Thu, Apr 13, 2006	62.35	63.50	61.24	63.06
3498	NYSE	X	Wed, Apr 12, 2006	62.20	62.73	61.31	62.41
3497	NYSE	X	Tue, Apr 11, 2006	63.58	64.17	61.71	62.14
3496	NYSE	X	Mon, Apr 10, 2006	63.50	64.15	62.66	63.30
3495	NYSE	X	Fri, Apr 7, 2006	65.20	65.30	62.60	63.60
3494	NYSE	X	Thu, Apr 6, 2006	63.25	64.99	62.89	64.80
3493	NYSE	X	Wed, Apr 5, 2006	62.43	63.25	61.20	62.52
3492	NYSE	X	Tue, Apr 4, 2006	62.10	63.26	61.47	62.43
3491	NYSE	X	Mon, Apr 3, 2006	61.95	63.58	61.39	62.19
3490	NYSE	X	Fri, Mar 31, 2006	62.02	62.02	60.23	60.68
3489	NYSE	X	Thu, Mar 30, 2006	63.50	64.47	61.90	62.01
3488	NYSE	X	Wed, Mar 29, 2006	62.65	63.68	61.76	63.22
3487	NYSE	X	Tue, Mar 28, 2006	62.32	62.77	61.20	61.34
3486	NYSE	X	Mon, Mar 27, 2006	61.55	62.16	60.80	61.69
3485	NYSE	X	Fri, Mar 24, 2006	60.00	61.83	59.95	61.54
3484	NYSE	X	Thu, Mar 23, 2006	59.90	61.15	59.90	60.73
3483	NYSE	X	Wed, Mar 22, 2006	57.51	60.37	57.51	59.86
3482	NYSE	X	Tue, Mar 21, 2006	58.60	59.40	57.17	57.36
3481	NYSE	X	Mon, Mar 20, 2006	59.37	59.90	58.39	58.42
3480	NYSE	X	Fri, Mar 17, 2006	58.55	59.50	57.53	58.93
3479	NYSE	X	Thu, Mar 16, 2006	58.30	58.70	57.07	57.76
3478	NYSE	X	Wed, Mar 15, 2006	57.60	58.48	57.40	58.17
3477	NYSE	X	Tue, Mar 14, 2006	56.62	57.79	56.15	57.68
3476	NYSE	X	Mon, Mar 13, 2006	57.27	57.28	55.41	55.44
3475	NYSE	X	Fri, Mar 10, 2006	56.31	57.65	55.48	57.17
3474	NYSE	X	Thu, Mar 9, 2006	56.80	57.34	54.80	55.05
3473	NYSE	X	Wed, Mar 8, 2006	54.60	55.61	53.25	55.60
3472	NYSE	X	Tue, Mar 7, 2006	56.47	56.63	54.41	55.10
3471	NYSE	X	Mon, Mar 6, 2006	58.41	59.25	56.12	56.81
3470	NYSE	X	Fri, Mar 3, 2006	55.90	59.25	55.90	57.98
3469	NYSE	X	Thu, Mar 2, 2006	56.35	57.76	55.55	57.60
3468	NYSE	X	Wed, Mar 1, 2006	55.30	57.28	55.20	56.72
3467	NYSE	X	Tue, Feb 28, 2006	55.91	56.02	53.70	54.50
3466	NYSE	X	Mon, Feb 27, 2006	57.76	57.95	55.82	55.91
3465	NYSE	X	Fri, Feb 24, 2006	57.80	58.58	57.18	57.75
3464	NYSE	X	Thu, Feb 23, 2006	57.19	58.59	56.50	57.84
3463	NYSE	X	Wed, Feb 22, 2006	55.37	55.94	54.83	55.79
3462	NYSE	X	Tue, Feb 21, 2006	55.20	56.37	55.11	55.33
3461	NYSE	X	Fri, Feb 17, 2006	55.50	56.55	54.83	55.10
3460	NYSE	X	Thu, Feb 16, 2006	54.85	55.55	54.11	55.34
3459	NYSE	X	Wed, Feb 15, 2006	55.72	55.88	53.62	54.88
3458	NYSE	X	Tue, Feb 14, 2006	54.95	56.40	54.42	55.98
3457	NYSE	X	Mon, Feb 13, 2006	55.00	56.24	53.76	54.28
3456	NYSE	X	Fri, Feb 10, 2006	55.00	56.40	53.58	56.27
3455	NYSE	X	Thu, Feb 9, 2006	57.90	58.87	54.60	54.97
3454	NYSE	X	Wed, Feb 8, 2006	58.78	58.78	56.27	57.10
3453	NYSE	X	Tue, Feb 7, 2006	60.70	61.55	58.06	58.72
3452	NYSE	X	Mon, Feb 6, 2006	57.92	62.50	57.12	61.57
3451	NYSE	X	Fri, Feb 3, 2006	58.25	58.90	57.20	57.92
3450	NYSE	X	Thu, Feb 2, 2006	59.33	60.23	57.03	57.35
3449	NYSE	X	Wed, Feb 1, 2006	60.00	60.60	58.31	59.32
3448	NYSE	X	Tue, Jan 31, 2006	56.74	62.00	56.50	59.75
3447	NYSE	X	Mon, Jan 30, 2006	58.90	60.92	58.50	58.64
3446	NYSE	X	Fri, Jan 27, 2006	58.99	59.17	57.63	58.73
3445	NYSE	X	Thu, Jan 26, 2006	55.50	56.67	54.90	56.27
3444	NYSE	X	Wed, Jan 25, 2006	55.74	56.45	54.35	54.95
3443	NYSE	X	Tue, Jan 24, 2006	52.20	55.79	52.00	55.74
3442	NYSE	X	Mon, Jan 23, 2006	50.25	51.70	50.12	51.60
3441	NYSE	X	Fri, Jan 20, 2006	51.58	51.98	49.68	50.01
3440	NYSE	X	Thu, Jan 19, 2006	51.30	52.25	51.15	51.42
3439	NYSE	X	Wed, Jan 18, 2006	51.81	51.91	50.80	51.05
3438	NYSE	X	Tue, Jan 17, 2006	51.65	52.91	51.40	52.80
3437	NYSE	X	Fri, Jan 13, 2006	50.50	50.76	49.92	50.12
3436	NYSE	X	Thu, Jan 12, 2006	49.15	50.51	49.15	49.54
3435	NYSE	X	Wed, Jan 11, 2006	51.30	51.43	50.04	50.12
3434	NYSE	X	Tue, Jan 10, 2006	50.98	51.56	50.11	51.33
3433	NYSE	X	Mon, Jan 9, 2006	51.07	52.16	50.26	51.65
3432	NYSE	X	Fri, Jan 6, 2006	51.49	52.17	51.05	51.17
3431	NYSE	X	Thu, Jan 5, 2006	49.90	51.39	49.51	51.18
3430	NYSE	X	Wed, Jan 4, 2006	49.44	50.22	49.00	49.84
3429	NYSE	X	Tue, Jan 3, 2006	48.55	49.73	48.05	49.44
3428	NYSE	X	Fri, Dec 30, 2005	48.40	48.50	47.86	48.07
3427	NYSE	X	Thu, Dec 29, 2005	48.09	48.92	47.90	48.73
3426	NYSE	X	Wed, Dec 28, 2005	47.65	48.57	47.64	48.09
3425	NYSE	X	Tue, Dec 27, 2005	47.55	47.98	47.19	47.51
3424	NYSE	X	Fri, Dec 23, 2005	47.10	47.71	46.64	47.50
3423	NYSE	X	Thu, Dec 22, 2005	46.50	46.75	45.77	46.59
3422	NYSE	X	Wed, Dec 21, 2005	45.41	46.65	45.26	46.49
3421	NYSE	X	Tue, Dec 20, 2005	45.85	45.85	44.67	44.94
3420	NYSE	X	Mon, Dec 19, 2005	46.87	47.69	45.60	45.81
3419	NYSE	X	Fri, Dec 16, 2005	46.54	47.85	46.16	46.87
3418	NYSE	X	Thu, Dec 15, 2005	47.30	47.45	46.26	46.39
3417	NYSE	X	Wed, Dec 14, 2005	47.70	47.97	46.90	47.30
3416	NYSE	X	Tue, Dec 13, 2005	47.10	48.22	46.81	48.03
3415	NYSE	X	Mon, Dec 12, 2005	48.74	48.74	47.66	47.87
3414	NYSE	X	Fri, Dec 9, 2005	48.00	48.53	47.50	47.90
3413	NYSE	X	Thu, Dec 8, 2005	48.96	49.18	47.60	48.32
3412	NYSE	X	Wed, Dec 7, 2005	50.61	51.10	49.67	49.89
3411	NYSE	X	Tue, Dec 6, 2005	50.61	51.63	49.85	50.42
3410	NYSE	X	Mon, Dec 5, 2005	50.45	50.81	49.55	50.60
3409	NYSE	X	Fri, Dec 2, 2005	48.20	48.56	47.19	48.11
3408	NYSE	X	Thu, Dec 1, 2005	47.83	50.83	47.74	48.91
3407	NYSE	X	Wed, Nov 30, 2005	45.35	48.10	44.80	47.60
3406	NYSE	X	Tue, Nov 29, 2005	43.99	46.25	43.90	45.24
3405	NYSE	X	Mon, Nov 28, 2005	41.51	42.68	41.51	42.49
3404	NYSE	X	Fri, Nov 25, 2005	41.00	41.35	40.84	40.90
3403	NYSE	X	Wed, Nov 23, 2005	41.00	42.45	40.70	40.77
3402	NYSE	X	Tue, Nov 22, 2005	39.85	39.95	38.95	39.77
3401	NYSE	X	Mon, Nov 21, 2005	38.69	40.74	38.41	40.66
3400	NYSE	X	Fri, Nov 18, 2005	39.25	39.67	38.46	38.62
3399	NYSE	X	Thu, Nov 17, 2005	38.34	39.32	38.11	39.10
3398	NYSE	X	Wed, Nov 16, 2005	37.88	38.40	37.27	38.34
3397	NYSE	X	Tue, Nov 15, 2005	37.60	38.35	37.10	37.76
3396	NYSE	X	Mon, Nov 14, 2005	39.15	39.16	38.00	38.12
3395	NYSE	X	Fri, Nov 11, 2005	37.32	39.40	37.32	39.32
3394	NYSE	X	Thu, Nov 10, 2005	37.82	38.00	36.68	37.32
3393	NYSE	X	Wed, Nov 9, 2005	37.76	38.48	37.45	37.58
3392	NYSE	X	Tue, Nov 8, 2005	37.95	37.98	37.41	37.76
3391	NYSE	X	Mon, Nov 7, 2005	38.10	38.31	37.32	38.15
3390	NYSE	X	Fri, Nov 4, 2005	38.50	38.50	37.30	38.17
3389	NYSE	X	Thu, Nov 3, 2005	39.01	39.27	38.12	38.47
3388	NYSE	X	Wed, Nov 2, 2005	37.70	38.92	37.43	38.87
3387	NYSE	X	Tue, Nov 1, 2005	36.60	37.74	36.55	37.59
3386	NYSE	X	Mon, Oct 31, 2005	36.30	36.99	36.29	36.53
3385	NYSE	X	Fri, Oct 28, 2005	35.28	36.60	35.21	36.21
3384	NYSE	X	Thu, Oct 27, 2005	36.35	36.35	34.96	35.16
3383	NYSE	X	Wed, Oct 26, 2005	35.90	37.11	35.60	36.18
3382	NYSE	X	Tue, Oct 25, 2005	36.80	37.24	35.28	35.32
3381	NYSE	X	Mon, Oct 24, 2005	35.40	36.44	35.18	36.35
3380	NYSE	X	Fri, Oct 21, 2005	34.80	35.30	34.11	34.81
3379	NYSE	X	Thu, Oct 20, 2005	36.45	36.64	34.30	34.64
3378	NYSE	X	Wed, Oct 19, 2005	35.00	35.55	33.59	35.30
3377	NYSE	X	Tue, Oct 18, 2005	36.00	36.09	34.97	35.24
3376	NYSE	X	Mon, Oct 17, 2005	35.71	36.25	35.70	36.03
3375	NYSE	X	Fri, Oct 14, 2005	35.75	36.18	35.15	35.71
3374	NYSE	X	Thu, Oct 13, 2005	35.45	35.70	34.53	35.35
3373	NYSE	X	Wed, Oct 12, 2005	36.25	36.57	35.17	35.76
3372	NYSE	X	Tue, Oct 11, 2005	37.75	37.95	36.35	36.80
3371	NYSE	X	Mon, Oct 10, 2005	37.90	38.33	37.13	37.25
3370	NYSE	X	Fri, Oct 7, 2005	38.15	38.65	37.74	37.90
3369	NYSE	X	Thu, Oct 6, 2005	38.45	38.65	37.16	37.53
3368	NYSE	X	Wed, Oct 5, 2005	39.65	39.70	37.94	38.13
3367	NYSE	X	Tue, Oct 4, 2005	41.45	41.46	40.14	40.23
3366	NYSE	X	Mon, Oct 3, 2005	42.35	42.52	41.38	41.52
3365	NYSE	X	Fri, Sep 30, 2005	41.97	42.80	41.95	42.35
3364	NYSE	X	Thu, Sep 29, 2005	42.27	42.55	41.74	41.96
3363	NYSE	X	Wed, Sep 28, 2005	42.57	42.96	42.17	42.17
3362	NYSE	X	Tue, Sep 27, 2005	42.86	43.15	41.95	42.35
3361	NYSE	X	Mon, Sep 26, 2005	42.96	43.55	42.21	42.86
3360	NYSE	X	Fri, Sep 23, 2005	42.50	42.99	41.82	42.75
3359	NYSE	X	Thu, Sep 22, 2005	42.94	43.45	42.02	42.59
3358	NYSE	X	Wed, Sep 21, 2005	43.20	44.13	42.82	42.94
3357	NYSE	X	Tue, Sep 20, 2005	42.75	44.20	42.57	42.81
3356	NYSE	X	Mon, Sep 19, 2005	45.00	45.95	44.98	45.25
3355	NYSE	X	Fri, Sep 16, 2005	44.87	45.07	44.50	45.00
3354	NYSE	X	Thu, Sep 15, 2005	44.30	44.78	44.20	44.28
3353	NYSE	X	Wed, Sep 14, 2005	44.38	44.89	43.90	44.10
3352	NYSE	X	Tue, Sep 13, 2005	44.70	45.50	44.32	44.38
3351	NYSE	X	Mon, Sep 12, 2005	45.40	45.91	44.37	44.80
3350	NYSE	X	Fri, Sep 9, 2005	44.10	45.50	44.02	45.40
3349	NYSE	X	Thu, Sep 8, 2005	44.60	45.09	43.86	43.94
3348	NYSE	X	Wed, Sep 7, 2005	44.80	45.55	44.52	44.71
3347	NYSE	X	Tue, Sep 6, 2005	44.30	44.75	43.12	43.77
3346	NYSE	X	Fri, Sep 2, 2005	43.75	44.40	43.34	44.20
3345	NYSE	X	Thu, Sep 1, 2005	42.51	43.94	42.50	43.66
3344	NYSE	X	Wed, Aug 31, 2005	40.70	41.92	40.22	41.92
3343	NYSE	X	Tue, Aug 30, 2005	41.30	41.44	40.40	40.76
3342	NYSE	X	Mon, Aug 29, 2005	39.87	41.57	39.72	41.44
3341	NYSE	X	Fri, Aug 26, 2005	40.24	40.49	39.50	40.10
3340	NYSE	X	Thu, Aug 25, 2005	39.69	40.72	39.40	40.32
3339	NYSE	X	Wed, Aug 24, 2005	40.10	40.55	39.44	39.69
3338	NYSE	X	Tue, Aug 23, 2005	41.85	41.85	40.06	40.31
3337	NYSE	X	Mon, Aug 22, 2005	41.50	42.20	41.50	41.73
3336	NYSE	X	Fri, Aug 19, 2005	42.05	42.05	40.51	41.15
3335	NYSE	X	Thu, Aug 18, 2005	42.15	42.26	40.91	41.01
3334	NYSE	X	Wed, Aug 17, 2005	42.60	43.11	42.28	42.43
3333	NYSE	X	Tue, Aug 16, 2005	43.96	44.17	42.53	42.60
3332	NYSE	X	Mon, Aug 15, 2005	44.50	45.02	43.87	44.08
3331	NYSE	X	Fri, Aug 12, 2005	44.85	44.95	43.18	44.00
3330	NYSE	X	Thu, Aug 11, 2005	44.40	45.54	43.89	44.78
3329	NYSE	X	Wed, Aug 10, 2005	42.87	45.70	42.51	44.43
3328	NYSE	X	Tue, Aug 9, 2005	43.65	43.89	42.57	42.75
3327	NYSE	X	Mon, Aug 8, 2005	42.25	43.50	42.24	43.15
3326	NYSE	X	Fri, Aug 5, 2005	42.66	43.20	41.10	41.42
3325	NYSE	X	Thu, Aug 4, 2005	42.95	43.15	42.36	42.65
3324	NYSE	X	Wed, Aug 3, 2005	44.01	44.51	43.18	43.33
3323	NYSE	X	Tue, Aug 2, 2005	43.99	44.58	43.88	44.01
3322	NYSE	X	Mon, Aug 1, 2005	42.80	43.31	41.92	42.73
3321	NYSE	X	Fri, Jul 29, 2005	43.90	43.90	42.55	42.65
3320	NYSE	X	Thu, Jul 28, 2005	43.30	44.52	43.30	43.99
3319	NYSE	X	Wed, Jul 27, 2005	43.68	43.75	42.66	43.10
3318	NYSE	X	Tue, Jul 26, 2005	41.70	43.97	40.70	43.69
3317	NYSE	X	Mon, Jul 25, 2005	42.60	42.90	41.55	41.63
3316	NYSE	X	Fri, Jul 22, 2005	41.90	43.65	41.90	42.56
3315	NYSE	X	Thu, Jul 21, 2005	40.04	41.80	39.85	41.17
3314	NYSE	X	Wed, Jul 20, 2005	38.26	40.30	38.10	40.04
3313	NYSE	X	Tue, Jul 19, 2005	37.22	38.75	36.64	38.25
3312	NYSE	X	Mon, Jul 18, 2005	36.80	37.55	36.59	36.99
3311	NYSE	X	Fri, Jul 15, 2005	37.58	37.86	37.01	37.33
3310	NYSE	X	Thu, Jul 14, 2005	38.40	38.66	37.10	37.55
3309	NYSE	X	Wed, Jul 13, 2005	38.15	38.25	37.43	38.25
3308	NYSE	X	Tue, Jul 12, 2005	37.75	38.48	37.19	38.17
3307	NYSE	X	Mon, Jul 11, 2005	36.95	37.94	36.81	37.78
3306	NYSE	X	Fri, Jul 8, 2005	36.49	36.94	36.20	36.62
3305	NYSE	X	Thu, Jul 7, 2005	35.55	36.35	35.44	36.29
3304	NYSE	X	Wed, Jul 6, 2005	35.07	36.60	34.72	36.06
3303	NYSE	X	Tue, Jul 5, 2005	34.80	35.25	34.50	35.07
3302	NYSE	X	Fri, Jul 1, 2005	34.55	35.06	34.09	34.80
3301	NYSE	X	Thu, Jun 30, 2005	35.14	35.49	34.25	34.37
3300	NYSE	X	Wed, Jun 29, 2005	35.90	36.36	34.78	34.97
3299	NYSE	X	Tue, Jun 28, 2005	35.10	35.67	34.75	35.00
3298	NYSE	X	Mon, Jun 27, 2005	36.41	36.41	34.05	34.10
3297	NYSE	X	Fri, Jun 24, 2005	34.91	35.42	34.19	34.47
3296	NYSE	X	Thu, Jun 23, 2005	36.50	37.15	34.91	35.16
3295	NYSE	X	Wed, Jun 22, 2005	38.59	38.79	37.42	37.61
3294	NYSE	X	Tue, Jun 21, 2005	39.00	39.25	38.39	38.51
3293	NYSE	X	Mon, Jun 20, 2005	40.73	40.85	39.33	39.41
3292	NYSE	X	Fri, Jun 17, 2005	41.90	42.39	40.96	41.19
3291	NYSE	X	Thu, Jun 16, 2005	40.61	41.85	40.41	41.42
3290	NYSE	X	Wed, Jun 15, 2005	39.20	40.90	38.69	40.71
3289	NYSE	X	Tue, Jun 14, 2005	38.05	38.23	37.57	38.21
3288	NYSE	X	Mon, Jun 13, 2005	37.81	38.50	37.43	37.99
3287	NYSE	X	Fri, Jun 10, 2005	37.80	38.46	37.53	37.94
3286	NYSE	X	Thu, Jun 9, 2005	38.21	38.37	37.28	37.65
3285	NYSE	X	Wed, Jun 8, 2005	38.61	38.96	38.00	38.21
3284	NYSE	X	Tue, Jun 7, 2005	38.32	39.13	38.08	38.64
3283	NYSE	X	Mon, Jun 6, 2005	39.75	39.85	38.49	38.67
3282	NYSE	X	Fri, Jun 3, 2005	39.88	40.75	39.23	39.25
3281	NYSE	X	Thu, Jun 2, 2005	40.00	41.18	39.72	39.88
3280	NYSE	X	Wed, Jun 1, 2005	39.77	40.55	39.60	40.11
3279	NYSE	X	Tue, May 31, 2005	39.85	40.08	39.35	39.77
3278	NYSE	X	Fri, May 27, 2005	40.95	41.10	39.76	40.36
3277	NYSE	X	Thu, May 26, 2005	38.98	39.71	38.94	39.59
3276	NYSE	X	Wed, May 25, 2005	39.00	39.30	38.04	38.64
3275	NYSE	X	Tue, May 24, 2005	40.58	40.86	39.88	39.99
3274	NYSE	X	Mon, May 23, 2005	40.10	41.22	39.77	40.68
3273	NYSE	X	Fri, May 20, 2005	40.41	40.80	39.73	40.15
3272	NYSE	X	Thu, May 19, 2005	41.03	41.25	39.75	40.41
3271	NYSE	X	Wed, May 18, 2005	40.00	41.85	39.66	41.02
3270	NYSE	X	Tue, May 17, 2005	38.35	39.45	38.15	39.28
3269	NYSE	X	Mon, May 16, 2005	37.68	38.60	37.10	38.45
3268	NYSE	X	Fri, May 13, 2005	39.10	39.60	37.13	37.78
3267	NYSE	X	Thu, May 12, 2005	41.70	41.99	38.76	38.98
3266	NYSE	X	Wed, May 11, 2005	41.74	42.30	40.85	42.10
3265	NYSE	X	Tue, May 10, 2005	43.70	44.22	41.60	41.71
3264	NYSE	X	Mon, May 9, 2005	44.27	45.15	43.83	44.65
3263	NYSE	X	Fri, May 6, 2005	44.22	44.89	44.12	44.26
3262	NYSE	X	Thu, May 5, 2005	44.92	45.33	43.36	43.70
3261	NYSE	X	Wed, May 4, 2005	43.66	44.99	43.66	44.83
3260	NYSE	X	Tue, May 3, 2005	42.75	43.96	42.45	43.61
3259	NYSE	X	Mon, May 2, 2005	42.60	42.85	41.85	42.76
3258	NYSE	X	Fri, Apr 29, 2005	42.70	43.19	41.01	42.76
3257	NYSE	X	Thu, Apr 28, 2005	42.80	43.74	41.58	41.82
3256	NYSE	X	Wed, Apr 27, 2005	44.05	44.06	41.55	42.82
3255	NYSE	X	Tue, Apr 26, 2005	47.97	48.16	44.50	44.51
3254	NYSE	X	Mon, Apr 25, 2005	45.65	46.47	44.73	46.42
3253	NYSE	X	Fri, Apr 22, 2005	46.50	47.00	45.15	45.42
3252	NYSE	X	Thu, Apr 21, 2005	46.68	47.04	44.60	46.86
3251	NYSE	X	Wed, Apr 20, 2005	46.70	47.25	44.87	45.68
3250	NYSE	X	Tue, Apr 19, 2005	46.00	46.80	45.74	46.70
3249	NYSE	X	Mon, Apr 18, 2005	42.91	45.47	42.85	45.24
3248	NYSE	X	Fri, Apr 15, 2005	44.83	45.94	42.21	42.91
3247	NYSE	X	Thu, Apr 14, 2005	46.00	46.20	44.27	44.83
3246	NYSE	X	Wed, Apr 13, 2005	48.75	48.93	45.57	46.50
3245	NYSE	X	Tue, Apr 12, 2005	48.10	48.83	47.02	48.73
3244	NYSE	X	Mon, Apr 11, 2005	48.22	48.63	47.15	48.24
3243	NYSE	X	Fri, Apr 8, 2005	49.50	49.64	48.15	48.22
3242	NYSE	X	Thu, Apr 7, 2005	50.50	50.80	49.82	50.35
3241	NYSE	X	Wed, Apr 6, 2005	49.70	50.85	49.20	50.30
3240	NYSE	X	Tue, Apr 5, 2005	50.55	50.80	49.56	50.45
3239	NYSE	X	Mon, Apr 4, 2005	51.10	51.11	49.33	50.00
3238	NYSE	X	Fri, Apr 1, 2005	51.20	52.18	50.77	51.18
3237	NYSE	X	Thu, Mar 31, 2005	51.00	51.92	50.62	50.85
3236	NYSE	X	Wed, Mar 30, 2005	50.10	50.65	49.04	50.60
3235	NYSE	X	Tue, Mar 29, 2005	52.12	53.20	49.76	49.92
3234	NYSE	X	Mon, Mar 28, 2005	54.05	54.30	51.91	52.08
3233	NYSE	X	Thu, Mar 24, 2005	55.25	55.85	54.38	54.48
3232	NYSE	X	Wed, Mar 23, 2005	55.79	56.59	54.19	54.48
3231	NYSE	X	Tue, Mar 22, 2005	56.70	58.12	55.65	55.79
3230	NYSE	X	Mon, Mar 21, 2005	56.45	57.00	55.41	56.41
3229	NYSE	X	Fri, Mar 18, 2005	56.16	56.64	55.10	55.80
3228	NYSE	X	Thu, Mar 17, 2005	55.48	56.47	54.75	56.19
3227	NYSE	X	Wed, Mar 16, 2005	56.25	56.52	54.30	55.25
3226	NYSE	X	Tue, Mar 15, 2005	55.70	57.54	55.28	56.75
3225	NYSE	X	Mon, Mar 14, 2005	55.60	55.97	54.67	55.55
3224	NYSE	X	Fri, Mar 11, 2005	56.95	57.80	56.30	56.55
3223	NYSE	X	Thu, Mar 10, 2005	55.70	56.10	53.80	54.78
3222	NYSE	X	Wed, Mar 9, 2005	57.35	58.12	55.40	55.70
3221	NYSE	X	Tue, Mar 8, 2005	58.10	58.27	56.01	56.83
3220	NYSE	X	Mon, Mar 7, 2005	60.20	60.63	58.56	59.00
3219	NYSE	X	Fri, Mar 4, 2005	60.99	62.31	60.66	61.45
3218	NYSE	X	Thu, Mar 3, 2005	61.10	61.53	59.28	59.65
3217	NYSE	X	Wed, Mar 2, 2005	59.35	60.69	58.67	60.61
3216	NYSE	X	Tue, Mar 1, 2005	62.40	62.89	59.44	59.83
3215	NYSE	X	Mon, Feb 28, 2005	63.11	63.90	61.45	62.36
3214	NYSE	X	Fri, Feb 25, 2005	59.70	63.42	59.51	63.12
3213	NYSE	X	Thu, Feb 24, 2005	57.72	60.17	57.47	59.71
3212	NYSE	X	Wed, Feb 23, 2005	56.90	57.88	56.76	57.79
3211	NYSE	X	Tue, Feb 22, 2005	57.40	59.25	56.07	56.29
3210	NYSE	X	Fri, Feb 18, 2005	55.95	57.65	55.85	57.40
3209	NYSE	X	Thu, Feb 17, 2005	56.56	56.85	55.16	55.16
3208	NYSE	X	Wed, Feb 16, 2005	53.20	57.00	53.04	56.55
3207	NYSE	X	Tue, Feb 15, 2005	53.25	53.74	52.45	52.69
3206	NYSE	X	Mon, Feb 14, 2005	52.91	53.64	52.90	53.18
3205	NYSE	X	Fri, Feb 11, 2005	52.93	53.24	51.90	52.81
3204	NYSE	X	Thu, Feb 10, 2005	51.85	52.56	51.12	52.28
3203	NYSE	X	Wed, Feb 9, 2005	53.49	53.49	51.25	51.41
3202	NYSE	X	Tue, Feb 8, 2005	53.25	53.64	52.85	53.49
3201	NYSE	X	Mon, Feb 7, 2005	52.75	54.70	52.75	53.50
3200	NYSE	X	Fri, Feb 4, 2005	53.20	53.95	51.05	52.50
3199	NYSE	X	Thu, Feb 3, 2005	52.06	53.81	51.75	53.14
3198	NYSE	X	Wed, Feb 2, 2005	52.00	53.20	51.86	53.06
3197	NYSE	X	Tue, Feb 1, 2005	52.00	52.05	51.16	51.82
3196	NYSE	X	Mon, Jan 31, 2005	50.97	52.51	49.79	51.80
3195	NYSE	X	Fri, Jan 28, 2005	51.06	51.43	50.51	50.97
3194	NYSE	X	Thu, Jan 27, 2005	50.60	51.08	49.29	50.99
3193	NYSE	X	Wed, Jan 26, 2005	51.17	52.22	49.31	50.04
3192	NYSE	X	Tue, Jan 25, 2005	51.70	53.90	50.80	51.16
3191	NYSE	X	Mon, Jan 24, 2005	50.53	51.60	50.06	50.37
3190	NYSE	X	Fri, Jan 21, 2005	50.31	51.54	50.19	50.32
3189	NYSE	X	Thu, Jan 20, 2005	48.91	50.65	48.91	50.19
3188	NYSE	X	Wed, Jan 19, 2005	50.29	50.74	49.73	50.11
3187	NYSE	X	Tue, Jan 18, 2005	49.90	50.94	49.45	50.29
3186	NYSE	X	Fri, Jan 14, 2005	49.67	50.45	48.76	50.45
3185	NYSE	X	Thu, Jan 13, 2005	47.47	48.65	47.05	47.98
3184	NYSE	X	Wed, Jan 12, 2005	46.80	47.56	45.20	47.47
3183	NYSE	X	Tue, Jan 11, 2005	48.80	48.80	46.05	46.34
3182	NYSE	X	Mon, Jan 10, 2005	49.10	49.70	48.75	48.99
3181	NYSE	X	Fri, Jan 7, 2005	49.08	49.78	48.23	48.81
3180	NYSE	X	Thu, Jan 6, 2005	48.84	49.11	47.67	48.50
3179	NYSE	X	Wed, Jan 5, 2005	48.79	49.43	47.65	48.84
3178	NYSE	X	Tue, Jan 4, 2005	48.85	49.74	48.30	48.75
3177	NYSE	X	Mon, Jan 3, 2005	51.24	51.31	48.90	49.29
3176	NYSE	X	Fri, Dec 31, 2004	50.04	51.75	49.77	51.25
3175	NYSE	X	Thu, Dec 30, 2004	52.00	52.70	49.80	50.04
3174	NYSE	X	Wed, Dec 29, 2004	53.30	53.38	52.75	52.94
3173	NYSE	X	Tue, Dec 28, 2004	52.65	53.46	52.50	53.43
3172	NYSE	X	Mon, Dec 27, 2004	52.85	53.64	52.53	52.60
3171	NYSE	X	Thu, Dec 23, 2004	53.16	53.74	52.70	52.85
3170	NYSE	X	Wed, Dec 22, 2004	53.75	53.80	52.94	53.15
3169	NYSE	X	Tue, Dec 21, 2004	52.50	54.06	51.78	53.40
3168	NYSE	X	Mon, Dec 20, 2004	52.60	53.13	51.66	51.98
3167	NYSE	X	Fri, Dec 17, 2004	51.44	52.45	51.30	52.40
3166	NYSE	X	Thu, Dec 16, 2004	51.51	52.45	50.99	51.43
3165	NYSE	X	Wed, Dec 15, 2004	49.45	51.67	49.02	51.50
3164	NYSE	X	Tue, Dec 14, 2004	50.01	50.49	49.07	49.31
3163	NYSE	X	Mon, Dec 13, 2004	49.00	50.50	48.77	50.22
3162	NYSE	X	Fri, Dec 10, 2004	47.53	48.74	47.25	47.83
3161	NYSE	X	Thu, Dec 9, 2004	47.08	47.67	46.54	47.52
3160	NYSE	X	Wed, Dec 8, 2004	47.66	47.66	46.15	47.12
3159	NYSE	X	Tue, Dec 7, 2004	50.10	50.10	47.60	47.78
3158	NYSE	X	Mon, Dec 6, 2004	50.21	50.96	49.77	50.25
3157	NYSE	X	Fri, Dec 3, 2004	49.65	51.21	49.45	51.03
3156	NYSE	X	Thu, Dec 2, 2004	50.56	51.20	48.09	49.95
3155	NYSE	X	Wed, Dec 1, 2004	52.36	52.50	51.76	52.22
3154	NYSE	X	Tue, Nov 30, 2004	51.63	52.65	51.50	52.36
3153	NYSE	X	Mon, Nov 29, 2004	51.65	51.95	50.35	51.70
3152	NYSE	X	Fri, Nov 26, 2004	48.70	51.45	48.69	51.25
3151	NYSE	X	Wed, Nov 24, 2004	48.09	48.47	47.61	47.95
3150	NYSE	X	Tue, Nov 23, 2004	49.96	49.96	47.20	48.09
3149	NYSE	X	Mon, Nov 22, 2004	46.83	49.00	46.61	49.00
3148	NYSE	X	Fri, Nov 19, 2004	46.10	47.08	46.07	46.95
3147	NYSE	X	Thu, Nov 18, 2004	46.66	46.66	45.70	46.10
3146	NYSE	X	Wed, Nov 17, 2004	47.52	47.52	46.05	46.38
3145	NYSE	X	Tue, Nov 16, 2004	45.49	45.77	45.10	45.34
3144	NYSE	X	Mon, Nov 15, 2004	45.90	46.43	45.53	45.83
3143	NYSE	X	Fri, Nov 12, 2004	44.10	45.69	43.82	45.59
3142	NYSE	X	Thu, Nov 11, 2004	43.61	43.77	42.70	43.60
3141	NYSE	X	Wed, Nov 10, 2004	44.25	45.16	43.22	43.61
3140	NYSE	X	Tue, Nov 9, 2004	43.24	44.32	42.75	44.01
3139	NYSE	X	Mon, Nov 8, 2004	42.50	43.62	41.75	42.97
3138	NYSE	X	Fri, Nov 5, 2004	40.92	41.40	39.85	40.41
3137	NYSE	X	Thu, Nov 4, 2004	39.83	41.08	39.69	40.92
3136	NYSE	X	Wed, Nov 3, 2004	40.00	40.30	39.25	39.63
3135	NYSE	X	Tue, Nov 2, 2004	38.54	39.29	38.03	38.57
3134	NYSE	X	Mon, Nov 1, 2004	36.88	37.39	36.60	37.39
3133	NYSE	X	Fri, Oct 29, 2004	36.25	36.96	36.25	36.72
3132	NYSE	X	Thu, Oct 28, 2004	35.81	37.06	35.55	36.13
3131	NYSE	X	Wed, Oct 27, 2004	37.32	37.39	36.51	37.18
3130	NYSE	X	Tue, Oct 26, 2004	36.90	37.50	35.37	37.45
3129	NYSE	X	Mon, Oct 25, 2004	35.96	36.40	35.14	35.85
3128	NYSE	X	Fri, Oct 22, 2004	34.90	34.90	33.56	33.61
3127	NYSE	X	Thu, Oct 21, 2004	33.33	34.33	32.12	34.11
3126	NYSE	X	Wed, Oct 20, 2004	32.70	34.42	32.70	33.33
3125	NYSE	X	Tue, Oct 19, 2004	35.05	35.15	32.34	32.88
3124	NYSE	X	Mon, Oct 18, 2004	34.51	35.25	34.50	34.73
3123	NYSE	X	Fri, Oct 15, 2004	35.61	36.20	35.42	35.72
3122	NYSE	X	Thu, Oct 14, 2004	35.64	35.89	35.23	35.61
3121	NYSE	X	Wed, Oct 13, 2004	37.15	37.15	35.00	35.68
3120	NYSE	X	Tue, Oct 12, 2004	38.40	38.40	37.31	37.46
3119	NYSE	X	Mon, Oct 11, 2004	39.34	39.82	38.63	38.74
3118	NYSE	X	Fri, Oct 8, 2004	40.03	41.50	38.60	38.99
3117	NYSE	X	Thu, Oct 7, 2004	41.70	41.75	40.45	40.61
3116	NYSE	X	Wed, Oct 6, 2004	40.60	41.85	40.30	41.70
3115	NYSE	X	Tue, Oct 5, 2004	40.30	41.29	40.09	40.49
3114	NYSE	X	Mon, Oct 4, 2004	38.36	41.08	38.36	40.75
3113	NYSE	X	Fri, Oct 1, 2004	39.40	39.63	37.45	38.36
3112	NYSE	X	Thu, Sep 30, 2004	36.82	38.02	36.67	37.62
3111	NYSE	X	Wed, Sep 29, 2004	37.79	37.90	36.77	36.82
3110	NYSE	X	Tue, Sep 28, 2004	35.70	37.75	35.70	37.75
3109	NYSE	X	Mon, Sep 27, 2004	35.32	35.77	34.96	35.58
3108	NYSE	X	Fri, Sep 24, 2004	35.10	35.56	35.06	35.32
3107	NYSE	X	Thu, Sep 23, 2004	35.69	35.78	34.73	35.01
3106	NYSE	X	Wed, Sep 22, 2004	36.00	36.16	35.46	35.62
3105	NYSE	X	Tue, Sep 21, 2004	36.50	36.89	36.03	36.08
3104	NYSE	X	Mon, Sep 20, 2004	37.93	38.57	37.72	37.79
3103	NYSE	X	Fri, Sep 17, 2004	38.05	38.56	37.96	38.00
3102	NYSE	X	Thu, Sep 16, 2004	38.09	38.61	37.74	37.80
3101	NYSE	X	Wed, Sep 15, 2004	38.32	38.78	38.01	38.08
3100	NYSE	X	Tue, Sep 14, 2004	38.87	39.00	38.06	38.32
3099	NYSE	X	Mon, Sep 13, 2004	39.05	39.61	38.71	38.99
3098	NYSE	X	Fri, Sep 10, 2004	39.95	39.95	38.40	38.68
3097	NYSE	X	Thu, Sep 9, 2004	38.98	39.98	38.80	39.96
3096	NYSE	X	Wed, Sep 8, 2004	38.28	38.87	37.82	38.00
3095	NYSE	X	Tue, Sep 7, 2004	38.01	38.89	37.81	38.51
3094	NYSE	X	Fri, Sep 3, 2004	38.26	38.63	37.75	38.11
3093	NYSE	X	Thu, Sep 2, 2004	36.73	38.38	36.18	38.25
3092	NYSE	X	Wed, Sep 1, 2004	36.96	37.24	36.30	36.59
3091	NYSE	X	Tue, Aug 31, 2004	36.00	36.95	35.95	36.91
3090	NYSE	X	Mon, Aug 30, 2004	35.95	36.73	35.63	35.89
3089	NYSE	X	Fri, Aug 27, 2004	35.52	36.74	35.35	36.32
3088	NYSE	X	Thu, Aug 26, 2004	35.85	35.99	35.03	35.28
3087	NYSE	X	Wed, Aug 25, 2004	35.60	35.97	34.60	35.84
3086	NYSE	X	Tue, Aug 24, 2004	36.37	36.66	35.34	35.60
3085	NYSE	X	Mon, Aug 23, 2004	37.80	38.05	35.87	36.00
3084	NYSE	X	Fri, Aug 20, 2004	37.00	37.75	36.57	37.60
3083	NYSE	X	Thu, Aug 19, 2004	37.02	37.54	36.52	37.00
3082	NYSE	X	Wed, Aug 18, 2004	36.79	37.20	36.02	37.08
3081	NYSE	X	Tue, Aug 17, 2004	37.31	37.78	36.68	36.99
3080	NYSE	X	Mon, Aug 16, 2004	35.70	37.29	35.65	37.21
3079	NYSE	X	Fri, Aug 13, 2004	35.44	36.19	35.26	35.53
3078	NYSE	X	Thu, Aug 12, 2004	36.44	36.44	35.05	35.23
3077	NYSE	X	Wed, Aug 11, 2004	36.85	36.85	35.48	36.63
3076	NYSE	X	Tue, Aug 10, 2004	35.42	36.92	35.34	36.85
3075	NYSE	X	Mon, Aug 9, 2004	34.30	35.55	34.25	34.96
3074	NYSE	X	Fri, Aug 6, 2004	35.61	35.80	33.50	34.10
3073	NYSE	X	Thu, Aug 5, 2004	37.47	37.95	35.90	35.97
3072	NYSE	X	Wed, Aug 4, 2004	37.05	37.73	36.66	37.52
3071	NYSE	X	Tue, Aug 3, 2004	37.96	38.04	37.24	37.30
3070	NYSE	X	Mon, Aug 2, 2004	38.00	38.20	37.37	38.12
3069	NYSE	X	Fri, Jul 30, 2004	37.70	38.33	37.70	38.14
3068	NYSE	X	Thu, Jul 29, 2004	36.82	37.87	36.61	37.79
3067	NYSE	X	Wed, Jul 28, 2004	36.15	36.89	35.15	36.64
3066	NYSE	X	Tue, Jul 27, 2004	33.56	34.58	32.95	34.26
3065	NYSE	X	Mon, Jul 26, 2004	34.15	34.51	33.40	33.92
3064	NYSE	X	Fri, Jul 23, 2004	33.85	34.26	33.25	33.88
3063	NYSE	X	Thu, Jul 22, 2004	34.86	34.99	33.30	34.52
3062	NYSE	X	Wed, Jul 21, 2004	36.80	36.99	34.75	34.86
3061	NYSE	X	Tue, Jul 20, 2004	37.21	37.26	36.42	36.83
3060	NYSE	X	Mon, Jul 19, 2004	37.15	37.75	36.39	37.21
3059	NYSE	X	Fri, Jul 16, 2004	37.56	37.83	36.90	37.00
3058	NYSE	X	Thu, Jul 15, 2004	36.73	37.61	36.25	37.40
3057	NYSE	X	Wed, Jul 14, 2004	35.48	36.86	35.30	36.73
3056	NYSE	X	Tue, Jul 13, 2004	34.95	35.44	34.74	35.19
3055	NYSE	X	Mon, Jul 12, 2004	34.40	35.08	33.70	34.95
3054	NYSE	X	Fri, Jul 9, 2004	33.80	34.52	33.54	34.38
3053	NYSE	X	Thu, Jul 8, 2004	34.73	34.73	33.57	33.57
3052	NYSE	X	Wed, Jul 7, 2004	33.50	34.90	33.50	34.73
3051	NYSE	X	Tue, Jul 6, 2004	33.69	34.22	33.22	33.63
3050	NYSE	X	Fri, Jul 2, 2004	34.55	34.55	33.65	33.72
3049	NYSE	X	Thu, Jul 1, 2004	35.25	35.25	34.40	34.52
3048	NYSE	X	Wed, Jun 30, 2004	35.00	35.50	34.61	35.12
3047	NYSE	X	Tue, Jun 29, 2004	33.45	35.14	33.03	35.00
3046	NYSE	X	Mon, Jun 28, 2004	34.72	35.00	33.45	33.45
3045	NYSE	X	Fri, Jun 25, 2004	33.85	34.58	33.82	34.25
3044	NYSE	X	Thu, Jun 24, 2004	34.54	34.75	33.84	33.96
3043	NYSE	X	Wed, Jun 23, 2004	33.19	34.89	33.13	34.54
3042	NYSE	X	Tue, Jun 22, 2004	32.32	33.25	32.01	33.19
3041	NYSE	X	Mon, Jun 21, 2004	31.89	32.67	31.88	32.32
3040	NYSE	X	Fri, Jun 18, 2004	30.60	31.98	30.43	31.88
3039	NYSE	X	Thu, Jun 17, 2004	30.48	31.00	30.05	30.60
3038	NYSE	X	Wed, Jun 16, 2004	30.07	30.70	29.80	30.48
3037	NYSE	X	Tue, Jun 15, 2004	29.50	30.35	29.27	30.34
3036	NYSE	X	Mon, Jun 14, 2004	29.58	29.58	28.51	28.90
3035	NYSE	X	Thu, Jun 10, 2004	29.55	29.74	29.38	29.69
3034	NYSE	X	Wed, Jun 9, 2004	29.50	29.86	28.96	28.98
3033	NYSE	X	Tue, Jun 8, 2004	30.38	30.55	29.80	30.08
3032	NYSE	X	Mon, Jun 7, 2004	29.66	30.25	29.62	30.17
3031	NYSE	X	Fri, Jun 4, 2004	29.68	29.68	29.03	29.43
3030	NYSE	X	Thu, Jun 3, 2004	30.00	30.27	29.06	29.20
3029	NYSE	X	Wed, Jun 2, 2004	30.70	30.74	29.64	29.80
3028	NYSE	X	Tue, Jun 1, 2004	30.37	30.75	30.13	30.69
3027	NYSE	X	Fri, May 28, 2004	30.60	30.63	29.86	30.36
3026	NYSE	X	Thu, May 27, 2004	30.68	30.80	30.23	30.68
3025	NYSE	X	Wed, May 26, 2004	30.00	30.54	29.74	29.95
3024	NYSE	X	Tue, May 25, 2004	29.13	30.43	28.65	30.34
3023	NYSE	X	Mon, May 24, 2004	28.70	29.42	28.68	29.13
3022	NYSE	X	Fri, May 21, 2004	28.32	29.26	28.19	28.30
3021	NYSE	X	Thu, May 20, 2004	28.15	28.80	27.65	27.81
3020	NYSE	X	Wed, May 19, 2004	28.75	29.99	28.00	28.15
3019	NYSE	X	Tue, May 18, 2004	26.03	28.47	25.80	28.20
3018	NYSE	X	Mon, May 17, 2004	26.03	26.20	25.65	25.78
3017	NYSE	X	Fri, May 14, 2004	27.00	27.18	26.40	26.54
3016	NYSE	X	Thu, May 13, 2004	26.80	27.35	26.36	27.00
3015	NYSE	X	Wed, May 12, 2004	27.10	27.30	25.46	26.82
3014	NYSE	X	Tue, May 11, 2004	26.80	27.21	26.44	27.00
3013	NYSE	X	Mon, May 10, 2004	26.00	27.05	25.22	26.31
3012	NYSE	X	Fri, May 7, 2004	27.70	28.70	26.04	26.11
3011	NYSE	X	Thu, May 6, 2004	29.18	29.18	27.82	28.25
3010	NYSE	X	Wed, May 5, 2004	29.75	29.94	28.99	29.32
3009	NYSE	X	Tue, May 4, 2004	28.50	29.95	28.28	29.27
3008	NYSE	X	Mon, May 3, 2004	28.65	29.50	27.35	27.84
3007	NYSE	X	Fri, Apr 30, 2004	29.65	29.94	28.50	28.63
3006	NYSE	X	Thu, Apr 29, 2004	30.56	30.89	29.00	29.45
3005	NYSE	X	Wed, Apr 28, 2004	33.15	33.24	30.09	30.56
3004	NYSE	X	Tue, Apr 27, 2004	36.05	36.05	32.58	33.38
3003	NYSE	X	Mon, Apr 26, 2004	35.01	35.93	35.00	35.50
3002	NYSE	X	Fri, Apr 23, 2004	35.82	35.97	34.56	35.07
3001	NYSE	X	Thu, Apr 22, 2004	35.10	36.20	34.60	35.81
3000	NYSE	X	Wed, Apr 21, 2004	34.65	34.65	33.28	34.29
2999	NYSE	X	Tue, Apr 20, 2004	36.64	36.80	34.82	34.83
2998	NYSE	X	Mon, Apr 19, 2004	36.80	36.85	35.75	36.44
2997	NYSE	X	Fri, Apr 16, 2004	36.50	37.18	35.87	36.80
2996	NYSE	X	Thu, Apr 15, 2004	36.50	37.25	35.80	36.34
2995	NYSE	X	Wed, Apr 14, 2004	36.90	37.79	36.03	36.29
2994	NYSE	X	Tue, Apr 13, 2004	39.70	39.70	37.13	37.41
2993	NYSE	X	Mon, Apr 12, 2004	38.99	39.98	38.80	39.69
2992	NYSE	X	Thu, Apr 8, 2004	39.60	39.69	38.64	38.99
2991	NYSE	X	Wed, Apr 7, 2004	39.26	39.75	38.77	39.28
2990	NYSE	X	Tue, Apr 6, 2004	38.70	39.53	37.83	39.35
2989	NYSE	X	Mon, Apr 5, 2004	38.70	39.65	38.30	38.70
2988	NYSE	X	Fri, Apr 2, 2004	37.80	38.84	37.55	38.71
2987	NYSE	X	Thu, Apr 1, 2004	37.24	37.74	36.53	37.03
2986	NYSE	X	Wed, Mar 31, 2004	37.85	38.35	37.17	37.27
2985	NYSE	X	Tue, Mar 30, 2004	37.05	37.91	36.69	37.85
2984	NYSE	X	Mon, Mar 29, 2004	36.38	37.28	36.12	36.93
2983	NYSE	X	Fri, Mar 26, 2004	35.00	36.39	34.88	36.20
2982	NYSE	X	Thu, Mar 25, 2004	34.53	35.17	34.15	34.85
2981	NYSE	X	Wed, Mar 24, 2004	35.69	35.80	34.22	34.47
2980	NYSE	X	Tue, Mar 23, 2004	36.00	36.28	35.50	35.51
2979	NYSE	X	Mon, Mar 22, 2004	36.35	36.80	35.29	35.41
2978	NYSE	X	Fri, Mar 19, 2004	34.91	37.08	34.91	36.42
2977	NYSE	X	Thu, Mar 18, 2004	34.70	34.75	33.95	34.34
2976	NYSE	X	Wed, Mar 17, 2004	33.98	34.96	33.60	34.71
2975	NYSE	X	Tue, Mar 16, 2004	34.37	34.75	33.53	33.83
2974	NYSE	X	Mon, Mar 15, 2004	34.96	34.99	33.87	34.01
2973	NYSE	X	Fri, Mar 12, 2004	35.13	35.64	34.15	34.76
2972	NYSE	X	Thu, Mar 11, 2004	35.00	36.13	34.65	35.00
2971	NYSE	X	Wed, Mar 10, 2004	36.14	36.65	34.57	35.01
2970	NYSE	X	Tue, Mar 9, 2004	36.70	36.82	35.87	35.99
2969	NYSE	X	Mon, Mar 8, 2004	38.00	38.29	36.60	36.71
2968	NYSE	X	Fri, Mar 5, 2004	38.10	38.50	37.60	38.00
2967	NYSE	X	Thu, Mar 4, 2004	38.96	39.28	38.60	38.63
2966	NYSE	X	Wed, Mar 3, 2004	39.00	39.10	37.66	38.78
2965	NYSE	X	Tue, Mar 2, 2004	39.16	40.15	38.81	39.54
2964	NYSE	X	Mon, Mar 1, 2004	37.08	39.32	37.08	39.16
2963	NYSE	X	Fri, Feb 27, 2004	35.65	37.09	35.36	36.75
2962	NYSE	X	Thu, Feb 26, 2004	34.46	35.84	34.32	35.62
2961	NYSE	X	Wed, Feb 25, 2004	34.75	34.75	33.98	34.47
2960	NYSE	X	Tue, Feb 24, 2004	34.76	35.72	34.68	34.95
2959	NYSE	X	Mon, Feb 23, 2004	35.05	35.41	34.76	34.81
2958	NYSE	X	Fri, Feb 20, 2004	35.71	35.71	34.88	35.05
2957	NYSE	X	Thu, Feb 19, 2004	36.41	36.42	35.61	35.71
2956	NYSE	X	Wed, Feb 18, 2004	36.29	36.82	35.93	35.93
2955	NYSE	X	Tue, Feb 17, 2004	36.20	36.49	35.81	36.41
2954	NYSE	X	Fri, Feb 13, 2004	36.27	36.57	35.71	35.75
2953	NYSE	X	Thu, Feb 12, 2004	35.45	36.29	35.39	36.09
2952	NYSE	X	Wed, Feb 11, 2004	34.00	35.75	33.75	35.64
2951	NYSE	X	Tue, Feb 10, 2004	33.52	34.09	33.51	33.89
2950	NYSE	X	Mon, Feb 9, 2004	33.95	34.26	33.43	33.54
2949	NYSE	X	Fri, Feb 6, 2004	32.45	33.51	32.36	33.49
2948	NYSE	X	Thu, Feb 5, 2004	31.75	32.51	31.45	31.87
2947	NYSE	X	Wed, Feb 4, 2004	32.57	32.57	31.40	31.47
2946	NYSE	X	Tue, Feb 3, 2004	32.78	33.21	32.42	32.74
2945	NYSE	X	Mon, Feb 2, 2004	34.25	34.96	32.68	32.77
2944	NYSE	X	Fri, Jan 30, 2004	33.75	34.10	32.30	34.05
2943	NYSE	X	Thu, Jan 29, 2004	33.53	33.66	31.62	32.71
2942	NYSE	X	Wed, Jan 28, 2004	35.09	35.16	32.93	33.28
2941	NYSE	X	Tue, Jan 27, 2004	35.31	35.85	34.91	35.09
2940	NYSE	X	Mon, Jan 26, 2004	34.77	35.55	34.77	35.30
2939	NYSE	X	Fri, Jan 23, 2004	36.90	36.95	35.38	35.64
2938	NYSE	X	Thu, Jan 22, 2004	37.15	37.39	36.55	36.64
2937	NYSE	X	Wed, Jan 21, 2004	36.20	37.90	35.75	36.62
2936	NYSE	X	Tue, Jan 20, 2004	33.60	35.50	33.19	35.14
2935	NYSE	X	Fri, Jan 16, 2004	34.05	34.16	33.38	33.66
2934	NYSE	X	Thu, Jan 15, 2004	34.36	34.75	33.37	33.99
2933	NYSE	X	Wed, Jan 14, 2004	34.53	34.80	33.81	34.17
2932	NYSE	X	Tue, Jan 13, 2004	34.94	35.21	34.41	34.76
2931	NYSE	X	Mon, Jan 12, 2004	35.00	35.15	34.68	34.80
2930	NYSE	X	Fri, Jan 9, 2004	34.55	35.75	34.50	35.08
2929	NYSE	X	Thu, Jan 8, 2004	35.54	36.35	35.01	35.72
2928	NYSE	X	Wed, Jan 7, 2004	35.55	35.84	34.80	35.50
2927	NYSE	X	Tue, Jan 6, 2004	36.95	37.23	36.03	36.30
2926	NYSE	X	Mon, Jan 5, 2004	35.90	37.02	35.67	36.98
2925	NYSE	X	Fri, Jan 2, 2004	35.48	36.50	35.30	35.52
2924	NYSE	X	Wed, Dec 31, 2003	35.30	35.35	34.62	35.02
2923	NYSE	X	Tue, Dec 30, 2003	36.84	36.87	35.22	35.50
2922	NYSE	X	Mon, Dec 29, 2003	35.08	37.05	35.08	36.83
2921	NYSE	X	Fri, Dec 26, 2003	35.39	35.94	34.75	35.72
2920	NYSE	X	Wed, Dec 24, 2003	34.30	34.71	34.13	34.48
2919	NYSE	X	Tue, Dec 23, 2003	34.89	34.94	33.61	34.27
2918	NYSE	X	Mon, Dec 22, 2003	33.43	35.00	33.42	34.40
2917	NYSE	X	Fri, Dec 19, 2003	33.30	33.48	32.50	33.32
2916	NYSE	X	Thu, Dec 18, 2003	32.05	33.40	31.94	33.16
2915	NYSE	X	Wed, Dec 17, 2003	30.70	31.90	30.51	31.80
2914	NYSE	X	Tue, Dec 16, 2003	31.25	31.25	30.53	30.70
2913	NYSE	X	Mon, Dec 15, 2003	31.24	31.68	31.05	31.25
2912	NYSE	X	Fri, Dec 12, 2003	30.04	30.69	29.71	30.42
2911	NYSE	X	Thu, Dec 11, 2003	28.30	30.08	28.11	30.04
2910	NYSE	X	Wed, Dec 10, 2003	28.50	28.72	27.87	28.23
2909	NYSE	X	Tue, Dec 9, 2003	27.94	28.71	27.83	28.44
2908	NYSE	X	Mon, Dec 8, 2003	26.65	27.93	26.65	27.91
2907	NYSE	X	Fri, Dec 5, 2003	26.00	26.77	25.94	26.13
2906	NYSE	X	Thu, Dec 4, 2003	25.65	26.17	25.53	26.13
2905	NYSE	X	Wed, Dec 3, 2003	26.00	26.21	25.37	25.75
2904	NYSE	X	Tue, Dec 2, 2003	25.87	26.09	25.51	25.99
2903	NYSE	X	Mon, Dec 1, 2003	24.84	26.38	24.74	25.87
2902	NYSE	X	Fri, Nov 28, 2003	24.58	24.96	24.51	24.85
2901	NYSE	X	Wed, Nov 26, 2003	24.00	24.64	24.00	24.60
2900	NYSE	X	Tue, Nov 25, 2003	23.30	24.18	23.23	23.96
2899	NYSE	X	Mon, Nov 24, 2003	23.02	23.45	22.87	23.20
2898	NYSE	X	Fri, Nov 21, 2003	22.54	22.94	22.53	22.90
2897	NYSE	X	Thu, Nov 20, 2003	22.65	22.83	22.50	22.56
2896	NYSE	X	Wed, Nov 19, 2003	22.60	22.69	22.52	22.64
2895	NYSE	X	Tue, Nov 18, 2003	22.89	23.01	22.54	22.70
2894	NYSE	X	Mon, Nov 17, 2003	23.00	23.15	22.67	22.84
2893	NYSE	X	Fri, Nov 14, 2003	23.61	24.35	23.12	23.27
2892	NYSE	X	Thu, Nov 13, 2003	23.25	23.65	23.11	23.62
2891	NYSE	X	Wed, Nov 12, 2003	23.65	23.95	23.01	23.30
2890	NYSE	X	Tue, Nov 11, 2003	23.70	24.10	23.66	23.70
2889	NYSE	X	Mon, Nov 10, 2003	24.32	24.32	23.48	23.48
2888	NYSE	X	Fri, Nov 7, 2003	24.52	24.60	24.18	24.40
2887	NYSE	X	Thu, Nov 6, 2003	24.02	24.55	23.95	24.40
2886	NYSE	X	Wed, Nov 5, 2003	24.46	24.75	23.92	24.01
2885	NYSE	X	Tue, Nov 4, 2003	23.76	24.18	23.51	24.12
2884	NYSE	X	Mon, Nov 3, 2003	23.66	23.93	23.45	23.75
2883	NYSE	X	Fri, Oct 31, 2003	23.50	24.15	23.21	23.65
2882	NYSE	X	Thu, Oct 30, 2003	22.28	23.72	22.11	23.52
2881	NYSE	X	Wed, Oct 29, 2003	21.80	22.38	21.00	21.75
2880	NYSE	X	Tue, Oct 28, 2003	20.95	22.19	20.95	22.03
2879	NYSE	X	Mon, Oct 27, 2003	20.16	20.95	20.11	20.84
2878	NYSE	X	Fri, Oct 24, 2003	20.02	20.19	19.80	20.04
2877	NYSE	X	Thu, Oct 23, 2003	20.28	20.31	19.66	20.02
2876	NYSE	X	Wed, Oct 22, 2003	20.63	20.70	20.18	20.28
2875	NYSE	X	Tue, Oct 21, 2003	20.41	20.95	20.41	20.85
2874	NYSE	X	Mon, Oct 20, 2003	20.16	20.60	20.10	20.51
2873	NYSE	X	Fri, Oct 17, 2003	20.42	20.51	20.11	20.16
2872	NYSE	X	Thu, Oct 16, 2003	20.31	20.78	20.18	20.38
2871	NYSE	X	Wed, Oct 15, 2003	20.91	21.29	20.40	20.46
2870	NYSE	X	Tue, Oct 14, 2003	19.85	20.90	19.82	20.66
2869	NYSE	X	Mon, Oct 13, 2003	19.51	19.91	19.49	19.77
2868	NYSE	X	Fri, Oct 10, 2003	19.54	20.06	19.50	19.51
2867	NYSE	X	Thu, Oct 9, 2003	19.50	19.74	19.45	19.66
2866	NYSE	X	Wed, Oct 8, 2003	19.55	19.74	19.21	19.39
2865	NYSE	X	Tue, Oct 7, 2003	19.40	19.54	19.12	19.41
2864	NYSE	X	Mon, Oct 6, 2003	19.50	19.64	19.32	19.42
2863	NYSE	X	Fri, Oct 3, 2003	19.75	19.78	19.53	19.60
2862	NYSE	X	Thu, Oct 2, 2003	18.59	19.65	18.58	19.31
2861	NYSE	X	Wed, Oct 1, 2003	18.57	19.29	18.54	18.78
2860	NYSE	X	Tue, Sep 30, 2003	18.65	18.66	17.90	18.38
2859	NYSE	X	Mon, Sep 29, 2003	18.82	18.94	18.48	18.76
2858	NYSE	X	Fri, Sep 26, 2003	18.87	19.15	18.54	18.81
2857	NYSE	X	Thu, Sep 25, 2003	20.00	20.01	18.84	18.87
2856	NYSE	X	Wed, Sep 24, 2003	19.68	20.05	19.51	20.01
2855	NYSE	X	Tue, Sep 23, 2003	19.08	19.70	18.93	19.55
2854	NYSE	X	Mon, Sep 22, 2003	19.42	19.42	19.02	19.07
2853	NYSE	X	Fri, Sep 19, 2003	19.13	19.73	19.06	19.60
2852	NYSE	X	Thu, Sep 18, 2003	19.18	19.45	19.06	19.27
2851	NYSE	X	Wed, Sep 17, 2003	19.48	19.49	19.06	19.06
2850	NYSE	X	Tue, Sep 16, 2003	19.21	19.66	19.11	19.62
2849	NYSE	X	Mon, Sep 15, 2003	19.52	19.52	19.00	19.20
2848	NYSE	X	Fri, Sep 12, 2003	18.90	19.85	18.73	19.52
2847	NYSE	X	Thu, Sep 11, 2003	18.47	18.61	18.20	18.46
2846	NYSE	X	Wed, Sep 10, 2003	18.85	18.90	18.34	18.37
2845	NYSE	X	Tue, Sep 9, 2003	18.82	19.02	18.57	18.86
2844	NYSE	X	Mon, Sep 8, 2003	18.48	19.10	18.39	18.84
2843	NYSE	X	Fri, Sep 5, 2003	18.55	19.04	18.37	18.41
2842	NYSE	X	Thu, Sep 4, 2003	18.34	18.64	18.20	18.61
2841	NYSE	X	Wed, Sep 3, 2003	18.36	18.61	18.17	18.36
2840	NYSE	X	Tue, Sep 2, 2003	18.31	18.58	17.88	18.40
2839	NYSE	X	Fri, Aug 29, 2003	18.00	18.50	17.96	18.41
2838	NYSE	X	Thu, Aug 28, 2003	17.85	18.10	17.76	18.01
2837	NYSE	X	Wed, Aug 27, 2003	17.40	17.94	17.38	17.83
2836	NYSE	X	Tue, Aug 26, 2003	17.26	17.50	16.97	17.43
2835	NYSE	X	Mon, Aug 25, 2003	17.09	17.38	16.90	17.36
2834	NYSE	X	Fri, Aug 22, 2003	17.64	17.72	16.87	17.15
2833	NYSE	X	Thu, Aug 21, 2003	17.75	17.89	17.49	17.51
2832	NYSE	X	Wed, Aug 20, 2003	17.20	17.40	17.12	17.40
2831	NYSE	X	Tue, Aug 19, 2003	17.15	17.35	17.06	17.20
2830	NYSE	X	Mon, Aug 18, 2003	17.00	17.28	16.99	17.13
2829	NYSE	X	Fri, Aug 15, 2003	17.47	17.47	16.85	16.85
2828	NYSE	X	Thu, Aug 14, 2003	16.75	17.27	16.72	17.22
2827	NYSE	X	Wed, Aug 13, 2003	17.11	17.14	16.65	16.72
2826	NYSE	X	Tue, Aug 12, 2003	16.72	17.15	16.66	17.10
2825	NYSE	X	Mon, Aug 11, 2003	16.39	16.64	16.39	16.62
2824	NYSE	X	Fri, Aug 8, 2003	16.05	16.41	16.03	16.37
2823	NYSE	X	Thu, Aug 7, 2003	15.61	16.16	15.61	15.94
2822	NYSE	X	Wed, Aug 6, 2003	16.24	16.26	15.53	15.62
2821	NYSE	X	Tue, Aug 5, 2003	16.78	16.78	16.14	16.23
2820	NYSE	X	Mon, Aug 4, 2003	16.05	16.49	15.76	16.31
2819	NYSE	X	Fri, Aug 1, 2003	15.65	16.00	15.42	15.58
2818	NYSE	X	Thu, Jul 31, 2003	15.41	15.85	15.41	15.76
2817	NYSE	X	Wed, Jul 30, 2003	15.40	15.54	15.29	15.40
2816	NYSE	X	Tue, Jul 29, 2003	15.46	15.55	15.10	15.39
2815	NYSE	X	Mon, Jul 28, 2003	15.38	15.44	15.25	15.36
2814	NYSE	X	Fri, Jul 25, 2003	15.40	15.71	15.25	15.43
2813	NYSE	X	Thu, Jul 24, 2003	15.87	15.96	15.56	15.68
2812	NYSE	X	Wed, Jul 23, 2003	16.31	16.32	15.57	15.85
2811	NYSE	X	Tue, Jul 22, 2003	15.70	16.35	15.52	16.29
2810	NYSE	X	Mon, Jul 21, 2003	16.75	16.75	15.52	15.77
2809	NYSE	X	Fri, Jul 18, 2003	15.95	16.57	15.83	16.57
2808	NYSE	X	Thu, Jul 17, 2003	15.93	16.03	15.69	15.95
2807	NYSE	X	Wed, Jul 16, 2003	15.67	16.07	15.64	16.01
2806	NYSE	X	Tue, Jul 15, 2003	16.05	16.14	15.46	15.72
2805	NYSE	X	Mon, Jul 14, 2003	16.01	16.38	15.85	15.97
2804	NYSE	X	Fri, Jul 11, 2003	15.70	15.95	15.40	15.76
2803	NYSE	X	Thu, Jul 10, 2003	16.19	16.21	15.73	15.73
2802	NYSE	X	Wed, Jul 9, 2003	15.92	16.24	15.81	16.04
2801	NYSE	X	Tue, Jul 8, 2003	15.63	16.20	15.63	16.01
2800	NYSE	X	Mon, Jul 7, 2003	15.76	16.09	15.55	15.80
2799	NYSE	X	Thu, Jul 3, 2003	15.98	15.99	15.56	15.61
2798	NYSE	X	Wed, Jul 2, 2003	15.63	16.10	15.63	16.08
2797	NYSE	X	Tue, Jul 1, 2003	16.12	16.16	15.49	15.63
2796	NYSE	X	Mon, Jun 30, 2003	16.50	16.68	16.10	16.37
2795	NYSE	X	Fri, Jun 27, 2003	16.85	16.87	16.41	16.43
2794	NYSE	X	Thu, Jun 26, 2003	16.44	16.98	16.35	16.80
2793	NYSE	X	Wed, Jun 25, 2003	16.64	16.88	16.42	16.43
2792	NYSE	X	Tue, Jun 24, 2003	16.51	16.75	16.46	16.64
2791	NYSE	X	Mon, Jun 23, 2003	16.60	16.70	16.48	16.51
2790	NYSE	X	Fri, Jun 20, 2003	17.45	17.54	16.85	16.85
2789	NYSE	X	Thu, Jun 19, 2003	17.41	17.88	17.27	17.31
2788	NYSE	X	Wed, Jun 18, 2003	17.78	17.78	17.28	17.39
2787	NYSE	X	Tue, Jun 17, 2003	17.10	17.84	17.05	17.84
2786	NYSE	X	Mon, Jun 16, 2003	16.70	17.03	16.62	17.03
2785	NYSE	X	Fri, Jun 13, 2003	16.94	16.96	16.54	16.64
2784	NYSE	X	Thu, Jun 12, 2003	16.85	17.00	16.71	16.84
2783	NYSE	X	Wed, Jun 11, 2003	16.50	16.79	16.45	16.70
2782	NYSE	X	Tue, Jun 10, 2003	16.29	16.48	16.22	16.45
2781	NYSE	X	Mon, Jun 9, 2003	16.33	16.45	16.16	16.19
2780	NYSE	X	Fri, Jun 6, 2003	16.82	16.94	16.20	16.33
2779	NYSE	X	Thu, Jun 5, 2003	16.32	16.55	16.25	16.42
2778	NYSE	X	Wed, Jun 4, 2003	15.97	16.57	15.88	16.47
2777	NYSE	X	Tue, Jun 3, 2003	16.41	16.42	15.87	16.00
2776	NYSE	X	Mon, Jun 2, 2003	15.90	16.54	15.85	16.48
2775	NYSE	X	Fri, May 30, 2003	15.70	15.85	15.56	15.75
2774	NYSE	X	Thu, May 29, 2003	15.47	15.67	15.42	15.55
2773	NYSE	X	Wed, May 28, 2003	15.70	15.75	15.32	15.41
2772	NYSE	X	Tue, May 27, 2003	15.25	15.64	15.25	15.59
2771	NYSE	X	Fri, May 23, 2003	15.19	15.46	15.15	15.32
2770	NYSE	X	Thu, May 22, 2003	15.20	15.30	15.13	15.16
2769	NYSE	X	Wed, May 21, 2003	15.16	15.28	14.92	15.14
2768	NYSE	X	Tue, May 20, 2003	15.16	15.23	14.90	15.16
2767	NYSE	X	Mon, May 19, 2003	15.40	15.40	15.00	15.12
2766	NYSE	X	Fri, May 16, 2003	14.83	15.43	14.83	15.43
2765	NYSE	X	Thu, May 15, 2003	14.25	15.15	14.22	15.08
2764	NYSE	X	Wed, May 14, 2003	14.60	14.60	13.95	14.25
2763	NYSE	X	Tue, May 13, 2003	14.10	14.71	14.10	14.32
2762	NYSE	X	Mon, May 12, 2003	14.30	14.35	13.95	14.28
2761	NYSE	X	Fri, May 9, 2003	13.89	14.36	13.87	14.30
2760	NYSE	X	Thu, May 8, 2003	13.98	14.22	13.72	14.14
2759	NYSE	X	Wed, May 7, 2003	14.25	14.45	13.97	14.16
2758	NYSE	X	Tue, May 6, 2003	14.00	14.43	14.00	14.30
2757	NYSE	X	Mon, May 5, 2003	14.40	14.56	14.01	14.15
2756	NYSE	X	Fri, May 2, 2003	13.90	14.64	13.80	14.60
2755	NYSE	X	Thu, May 1, 2003	14.28	14.28	13.51	13.90
2754	NYSE	X	Wed, Apr 30, 2003	14.20	14.44	13.92	14.32
2753	NYSE	X	Tue, Apr 29, 2003	13.79	14.36	13.70	14.30
2752	NYSE	X	Mon, Apr 28, 2003	13.57	14.01	13.54	13.61
2751	NYSE	X	Fri, Apr 25, 2003	13.75	13.80	13.53	13.61
2750	NYSE	X	Thu, Apr 24, 2003	13.70	13.82	13.45	13.75
2749	NYSE	X	Wed, Apr 23, 2003	13.50	13.78	13.35	13.73
2748	NYSE	X	Tue, Apr 22, 2003	13.10	13.41	12.65	13.25
2747	NYSE	X	Mon, Apr 21, 2003	13.00	13.17	12.64	13.06
2746	NYSE	X	Thu, Apr 17, 2003	12.05	12.36	11.95	12.13
2745	NYSE	X	Wed, Apr 16, 2003	11.85	12.07	11.80	11.98
2744	NYSE	X	Tue, Apr 15, 2003	11.83	12.04	11.67	11.82
2743	NYSE	X	Mon, Apr 14, 2003	11.58	12.05	11.58	11.83
2742	NYSE	X	Fri, Apr 11, 2003	11.49	11.68	11.30	11.57
2741	NYSE	X	Thu, Apr 10, 2003	11.66	11.79	11.34	11.50
2740	NYSE	X	Wed, Apr 9, 2003	11.40	11.74	11.35	11.68
2739	NYSE	X	Tue, Apr 8, 2003	10.79	11.30	10.75	11.20
2738	NYSE	X	Mon, Apr 7, 2003	10.86	10.91	10.48	10.73
2737	NYSE	X	Fri, Apr 4, 2003	10.45	10.48	10.22	10.35
2736	NYSE	X	Thu, Apr 3, 2003	10.44	10.50	10.21	10.31
2735	NYSE	X	Wed, Apr 2, 2003	10.29	10.54	10.24	10.47
2734	NYSE	X	Tue, Apr 1, 2003	9.95	10.07	9.72	10.05
2733	NYSE	X	Mon, Mar 31, 2003	10.00	10.00	9.61	9.83
2732	NYSE	X	Fri, Mar 28, 2003	10.10	10.22	10.03	10.10
2731	NYSE	X	Thu, Mar 27, 2003	10.05	10.40	10.01	10.10
2730	NYSE	X	Wed, Mar 26, 2003	10.43	10.43	10.05	10.05
2729	NYSE	X	Tue, Mar 25, 2003	10.21	10.76	10.21	10.61
2728	NYSE	X	Mon, Mar 24, 2003	10.90	10.90	10.25	10.37
2727	NYSE	X	Fri, Mar 21, 2003	10.83	11.14	10.62	11.11
2726	NYSE	X	Thu, Mar 20, 2003	10.49	10.62	10.25	10.60
2725	NYSE	X	Wed, Mar 19, 2003	10.91	10.92	10.54	10.62
2724	NYSE	X	Tue, Mar 18, 2003	10.63	10.95	10.54	10.84
2723	NYSE	X	Mon, Mar 17, 2003	10.15	10.87	10.04	10.62
2722	NYSE	X	Fri, Mar 14, 2003	10.32	10.47	9.97	10.09
2721	NYSE	X	Thu, Mar 13, 2003	10.47	10.55	10.15	10.49
2720	NYSE	X	Wed, Mar 12, 2003	10.50	10.54	9.90	10.32
2719	NYSE	X	Tue, Mar 11, 2003	11.13	11.28	10.09	10.58
2718	NYSE	X	Mon, Mar 10, 2003	11.30	11.37	11.10	11.13
2717	NYSE	X	Fri, Mar 7, 2003	11.26	11.55	11.11	11.35
2716	NYSE	X	Thu, Mar 6, 2003	11.75	11.75	11.25	11.36
2715	NYSE	X	Wed, Mar 5, 2003	11.70	11.82	11.60	11.76
2714	NYSE	X	Tue, Mar 4, 2003	11.64	11.86	11.45	11.70
2713	NYSE	X	Mon, Mar 3, 2003	11.78	11.84	11.60	11.70
2712	NYSE	X	Fri, Feb 28, 2003	11.82	11.82	11.49	11.62
2711	NYSE	X	Thu, Feb 27, 2003	11.69	11.91	11.51	11.81
2710	NYSE	X	Wed, Feb 26, 2003	11.83	11.89	11.62	11.63
2709	NYSE	X	Tue, Feb 25, 2003	11.80	12.05	11.67	12.00
2708	NYSE	X	Mon, Feb 24, 2003	12.37	12.47	11.98	12.11
2707	NYSE	X	Fri, Feb 21, 2003	12.09	12.45	11.90	12.37
2706	NYSE	X	Thu, Feb 20, 2003	12.45	12.50	12.01	12.01
2705	NYSE	X	Wed, Feb 19, 2003	12.71	12.81	12.42	12.45
2704	NYSE	X	Tue, Feb 18, 2003	12.50	12.86	12.46	12.70
2703	NYSE	X	Fri, Feb 14, 2003	12.14	12.38	11.96	12.38
2702	NYSE	X	Thu, Feb 13, 2003	12.35	12.43	11.99	12.14
2701	NYSE	X	Wed, Feb 12, 2003	12.50	12.71	12.24	12.29
2700	NYSE	X	Tue, Feb 11, 2003	12.60	12.90	12.36	12.52
2699	NYSE	X	Mon, Feb 10, 2003	12.10	12.28	11.82	12.16
2698	NYSE	X	Fri, Feb 7, 2003	12.44	12.53	12.02	12.15
2697	NYSE	X	Thu, Feb 6, 2003	12.19	12.45	11.46	12.25
2696	NYSE	X	Wed, Feb 5, 2003	13.06	13.13	12.16	12.19
2695	NYSE	X	Tue, Feb 4, 2003	13.70	13.76	12.81	13.05
2694	NYSE	X	Mon, Feb 3, 2003	14.45	14.62	14.22	14.23
2693	NYSE	X	Fri, Jan 31, 2003	14.40	14.85	14.21	14.35
2692	NYSE	X	Thu, Jan 30, 2003	14.81	15.28	14.67	14.67
2691	NYSE	X	Wed, Jan 29, 2003	14.85	14.93	14.37	14.91
2690	NYSE	X	Tue, Jan 28, 2003	15.00	15.44	14.91	15.15
2689	NYSE	X	Mon, Jan 27, 2003	15.52	15.81	15.08	15.14
2688	NYSE	X	Fri, Jan 24, 2003	15.97	16.17	15.49	15.52
2687	NYSE	X	Thu, Jan 23, 2003	16.46	16.65	15.62	15.97
2686	NYSE	X	Wed, Jan 22, 2003	16.88	16.99	16.31	16.34
2685	NYSE	X	Tue, Jan 21, 2003	17.19	17.33	16.62	16.88
2684	NYSE	X	Fri, Jan 17, 2003	17.10	17.73	17.00	17.18
2683	NYSE	X	Thu, Jan 16, 2003	16.88	17.60	16.83	17.26
2682	NYSE	X	Wed, Jan 15, 2003	16.53	17.19	16.10	16.96
2681	NYSE	X	Tue, Jan 14, 2003	15.35	16.61	15.35	16.53
2680	NYSE	X	Mon, Jan 13, 2003	15.00	15.39	14.92	15.35
2679	NYSE	X	Fri, Jan 10, 2003	14.49	15.24	14.22	14.70
2678	NYSE	X	Thu, Jan 9, 2003	13.04	13.70	13.04	13.70
2677	NYSE	X	Wed, Jan 8, 2003	13.69	13.69	12.89	12.98
2676	NYSE	X	Tue, Jan 7, 2003	13.85	13.92	13.56	13.84
2675	NYSE	X	Mon, Jan 6, 2003	13.53	13.89	13.42	13.85
2674	NYSE	X	Fri, Jan 3, 2003	13.60	13.72	13.42	13.63
2673	NYSE	X	Thu, Jan 2, 2003	13.16	13.95	13.12	13.65
2672	NYSE	X	Tue, Dec 31, 2002	13.08	13.22	12.95	13.12
2671	NYSE	X	Mon, Dec 30, 2002	12.99	13.09	12.85	13.07
2670	NYSE	X	Fri, Dec 27, 2002	12.98	13.05	12.90	12.99
2669	NYSE	X	Thu, Dec 26, 2002	12.98	13.20	12.90	12.98
2668	NYSE	X	Tue, Dec 24, 2002	13.02	13.09	12.94	12.96
2667	NYSE	X	Mon, Dec 23, 2002	13.17	13.35	13.04	13.09
2666	NYSE	X	Fri, Dec 20, 2002	13.00	13.20	12.95	13.15
2665	NYSE	X	Thu, Dec 19, 2002	12.92	13.16	12.89	12.98
2664	NYSE	X	Wed, Dec 18, 2002	13.28	13.32	12.91	12.96
2663	NYSE	X	Tue, Dec 17, 2002	13.32	13.66	13.30	13.30
2662	NYSE	X	Mon, Dec 16, 2002	13.11	13.27	13.07	13.25
2661	NYSE	X	Fri, Dec 13, 2002	13.45	13.47	13.10	13.10
2660	NYSE	X	Thu, Dec 12, 2002	13.43	13.63	13.36	13.48
2659	NYSE	X	Wed, Dec 11, 2002	13.65	13.65	13.25	13.33
2658	NYSE	X	Tue, Dec 10, 2002	13.42	13.63	13.29	13.62
2657	NYSE	X	Mon, Dec 9, 2002	13.62	13.86	13.30	13.37
2656	NYSE	X	Fri, Dec 6, 2002	13.45	14.05	13.45	13.80
2655	NYSE	X	Thu, Dec 5, 2002	14.13	14.15	13.60	13.68
2654	NYSE	X	Wed, Dec 4, 2002	14.02	14.24	13.90	14.13
2653	NYSE	X	Tue, Dec 3, 2002	14.58	14.58	13.95	14.21
2652	NYSE	X	Mon, Dec 2, 2002	14.90	14.90	14.28	14.58
2651	NYSE	X	Fri, Nov 29, 2002	14.20	14.71	14.18	14.48
2650	NYSE	X	Wed, Nov 27, 2002	13.84	14.20	13.62	14.20
2649	NYSE	X	Tue, Nov 26, 2002	13.37	14.00	13.35	13.87
2648	NYSE	X	Mon, Nov 25, 2002	13.30	13.49	13.07	13.27
2647	NYSE	X	Fri, Nov 22, 2002	13.29	13.38	12.90	13.05
2646	NYSE	X	Thu, Nov 21, 2002	12.60	13.40	12.48	13.39
2645	NYSE	X	Wed, Nov 20, 2002	12.50	12.64	12.40	12.58
2644	NYSE	X	Tue, Nov 19, 2002	12.69	12.74	12.48	12.56
2643	NYSE	X	Mon, Nov 18, 2002	12.98	13.00	12.60	12.73
2642	NYSE	X	Fri, Nov 15, 2002	12.55	12.98	12.49	12.91
2641	NYSE	X	Thu, Nov 14, 2002	12.40	12.61	12.21	12.55
2640	NYSE	X	Wed, Nov 13, 2002	12.25	12.31	11.75	12.08
2639	NYSE	X	Tue, Nov 12, 2002	12.55	12.62	12.10	12.29
2638	NYSE	X	Mon, Nov 11, 2002	12.70	12.70	12.27	12.35
2637	NYSE	X	Fri, Nov 8, 2002	13.14	13.37	12.86	12.97
2636	NYSE	X	Thu, Nov 7, 2002	13.15	13.33	13.10	13.24
2635	NYSE	X	Wed, Nov 6, 2002	13.03	13.33	12.85	13.33
2634	NYSE	X	Tue, Nov 5, 2002	13.00	13.03	12.62	12.78
2633	NYSE	X	Mon, Nov 4, 2002	13.00	13.16	12.94	13.00
2632	NYSE	X	Fri, Nov 1, 2002	12.88	13.08	12.62	12.84
2631	NYSE	X	Thu, Oct 31, 2002	12.73	13.03	12.50	12.85
2630	NYSE	X	Wed, Oct 30, 2002	11.65	12.74	11.64	12.73
2629	NYSE	X	Tue, Oct 29, 2002	12.24	12.44	11.52	12.01
2628	NYSE	X	Mon, Oct 28, 2002	12.43	12.60	12.27	12.34
2627	NYSE	X	Fri, Oct 25, 2002	12.47	12.55	12.06	12.40
2626	NYSE	X	Thu, Oct 24, 2002	12.87	13.00	12.33	12.67
2625	NYSE	X	Wed, Oct 23, 2002	12.44	12.95	12.18	12.88
2624	NYSE	X	Tue, Oct 22, 2002	12.70	12.74	12.35	12.44
2623	NYSE	X	Mon, Oct 21, 2002	13.50	13.74	12.65	12.84
2622	NYSE	X	Fri, Oct 18, 2002	12.15	13.00	12.08	12.83
2621	NYSE	X	Thu, Oct 17, 2002	12.45	12.70	11.81	12.11
2620	NYSE	X	Wed, Oct 16, 2002	12.65	12.80	12.13	12.22
2619	NYSE	X	Tue, Oct 15, 2002	12.60	12.70	12.13	12.40
2618	NYSE	X	Mon, Oct 14, 2002	11.82	11.92	11.62	11.72
2617	NYSE	X	Fri, Oct 11, 2002	11.59	12.24	11.56	11.85
2616	NYSE	X	Thu, Oct 10, 2002	11.14	11.49	10.87	11.49
2615	NYSE	X	Wed, Oct 9, 2002	11.45	11.46	10.95	11.12
2614	NYSE	X	Tue, Oct 8, 2002	11.52	11.93	11.44	11.63
2613	NYSE	X	Mon, Oct 7, 2002	12.05	12.08	11.54	11.54
2612	NYSE	X	Fri, Oct 4, 2002	12.21	12.27	11.74	11.98
2611	NYSE	X	Thu, Oct 3, 2002	12.09	12.41	11.87	12.22
2610	NYSE	X	Wed, Oct 2, 2002	12.17	12.27	11.93	12.00
2609	NYSE	X	Tue, Oct 1, 2002	11.64	12.14	11.55	12.14
2608	NYSE	X	Mon, Sep 30, 2002	12.05	12.05	11.31	11.61
2607	NYSE	X	Fri, Sep 27, 2002	12.17	12.20	11.90	12.05
2606	NYSE	X	Thu, Sep 26, 2002	11.90	12.23	11.66	12.18
2605	NYSE	X	Wed, Sep 25, 2002	11.69	11.96	11.40	11.83
2604	NYSE	X	Tue, Sep 24, 2002	10.85	11.85	10.76	11.50
2603	NYSE	X	Mon, Sep 23, 2002	11.65	11.73	10.66	10.92
2602	NYSE	X	Fri, Sep 20, 2002	12.04	12.30	11.91	12.01
2601	NYSE	X	Thu, Sep 19, 2002	11.94	12.39	11.75	11.90
2600	NYSE	X	Wed, Sep 18, 2002	12.55	12.60	11.91	12.04
2599	NYSE	X	Tue, Sep 17, 2002	13.20	13.24	12.64	12.73
2598	NYSE	X	Mon, Sep 16, 2002	13.20	13.22	12.91	13.10
2597	NYSE	X	Fri, Sep 13, 2002	13.28	13.35	12.95	13.29
2596	NYSE	X	Thu, Sep 12, 2002	13.58	13.80	13.18	13.38
2595	NYSE	X	Wed, Sep 11, 2002	13.75	13.77	13.53	13.68
2594	NYSE	X	Tue, Sep 10, 2002	13.29	13.50	13.23	13.48
2593	NYSE	X	Mon, Sep 9, 2002	13.05	13.36	13.01	13.29
2592	NYSE	X	Fri, Sep 6, 2002	12.71	13.17	12.70	13.05
2591	NYSE	X	Thu, Sep 5, 2002	13.05	13.06	12.60	12.65
2590	NYSE	X	Wed, Sep 4, 2002	13.05	13.24	12.80	13.13
2589	NYSE	X	Tue, Sep 3, 2002	13.63	13.63	12.95	12.95
2588	NYSE	X	Fri, Aug 30, 2002	13.41	13.99	13.40	13.73
2587	NYSE	X	Thu, Aug 29, 2002	13.44	13.65	13.20	13.43
2586	NYSE	X	Wed, Aug 28, 2002	13.85	13.85	13.30	13.44
2585	NYSE	X	Tue, Aug 27, 2002	14.00	14.15	13.82	13.95
2584	NYSE	X	Mon, Aug 26, 2002	13.97	14.15	13.81	14.00
2583	NYSE	X	Fri, Aug 23, 2002	14.45	14.56	13.60	13.90
2582	NYSE	X	Thu, Aug 22, 2002	15.05	15.05	14.47	14.50
2581	NYSE	X	Wed, Aug 21, 2002	14.90	15.18	14.70	15.02
2580	NYSE	X	Tue, Aug 20, 2002	14.59	14.94	14.35	14.80
2579	NYSE	X	Mon, Aug 19, 2002	14.60	14.69	14.40	14.64
2578	NYSE	X	Fri, Aug 16, 2002	14.70	14.71	14.13	14.57
2577	NYSE	X	Thu, Aug 15, 2002	14.31	14.90	14.14	14.79
2576	NYSE	X	Wed, Aug 14, 2002	15.00	15.00	14.00	14.31
2575	NYSE	X	Tue, Aug 13, 2002	15.50	15.63	15.02	15.03
2574	NYSE	X	Mon, Aug 12, 2002	15.74	15.88	15.49	15.49
2573	NYSE	X	Fri, Aug 9, 2002	15.55	15.84	15.28	15.64
2572	NYSE	X	Thu, Aug 8, 2002	14.81	15.90	14.75	15.55
2571	NYSE	X	Wed, Aug 7, 2002	15.28	15.40	14.35	14.60
2570	NYSE	X	Tue, Aug 6, 2002	15.23	15.45	14.95	15.28
2569	NYSE	X	Mon, Aug 5, 2002	15.83	15.84	15.06	15.19
2568	NYSE	X	Fri, Aug 2, 2002	16.76	16.77	15.55	15.83
2567	NYSE	X	Thu, Aug 1, 2002	16.66	17.00	16.55	16.94
2566	NYSE	X	Wed, Jul 31, 2002	16.63	17.00	15.95	16.65
2565	NYSE	X	Tue, Jul 30, 2002	17.16	17.16	16.44	16.60
2564	NYSE	X	Mon, Jul 29, 2002	16.37	17.25	16.22	17.15
2563	NYSE	X	Fri, Jul 26, 2002	16.26	16.45	15.67	16.00
2562	NYSE	X	Thu, Jul 25, 2002	15.60	16.31	15.22	16.25
2561	NYSE	X	Wed, Jul 24, 2002	15.12	16.04	14.60	15.60
2560	NYSE	X	Tue, Jul 23, 2002	15.70	15.75	14.90	15.05
2559	NYSE	X	Mon, Jul 22, 2002	16.05	16.37	15.26	15.29
2558	NYSE	X	Fri, Jul 19, 2002	17.06	17.06	16.00	16.05
2557	NYSE	X	Thu, Jul 18, 2002	17.60	17.78	17.00	17.06
2556	NYSE	X	Wed, Jul 17, 2002	17.79	17.98	17.49	17.78
2555	NYSE	X	Tue, Jul 16, 2002	17.30	18.20	17.30	17.43
2554	NYSE	X	Mon, Jul 15, 2002	18.37	18.37	17.40	18.01
2553	NYSE	X	Fri, Jul 12, 2002	18.92	19.00	18.24	18.37
2552	NYSE	X	Thu, Jul 11, 2002	18.95	19.10	18.40	19.02
2551	NYSE	X	Wed, Jul 10, 2002	19.50	19.50	18.85	19.08
2550	NYSE	X	Tue, Jul 9, 2002	19.44	19.89	19.41	19.55
2549	NYSE	X	Mon, Jul 8, 2002	19.48	19.48	19.00	19.44
2548	NYSE	X	Fri, Jul 5, 2002	19.03	19.82	18.82	19.48
2547	NYSE	X	Wed, Jul 3, 2002	19.50	19.52	18.87	19.25
2546	NYSE	X	Tue, Jul 2, 2002	19.63	19.93	19.48	19.60
2545	NYSE	X	Mon, Jul 1, 2002	19.98	19.99	19.47	19.72
2544	NYSE	X	Fri, Jun 28, 2002	19.54	20.00	19.50	19.89
2543	NYSE	X	Thu, Jun 27, 2002	19.54	19.62	19.05	19.53
2542	NYSE	X	Wed, Jun 26, 2002	19.50	19.51	19.10	19.48
2541	NYSE	X	Tue, Jun 25, 2002	20.00	20.20	19.50	19.65
2540	NYSE	X	Mon, Jun 24, 2002	19.60	20.33	19.60	19.94
2539	NYSE	X	Fri, Jun 21, 2002	20.05	20.29	19.49	19.85
2538	NYSE	X	Thu, Jun 20, 2002	19.70	20.34	19.70	20.01
2537	NYSE	X	Wed, Jun 19, 2002	20.04	20.54	19.76	19.77
2536	NYSE	X	Tue, Jun 18, 2002	19.75	20.13	19.60	20.08
2535	NYSE	X	Mon, Jun 17, 2002	19.82	19.85	19.49	19.75
2534	NYSE	X	Fri, Jun 14, 2002	19.74	19.96	19.21	19.90
2533	NYSE	X	Thu, Jun 13, 2002	19.95	20.23	19.83	19.92
2532	NYSE	X	Wed, Jun 12, 2002	19.40	20.05	19.35	20.05
2531	NYSE	X	Tue, Jun 11, 2002	21.20	21.25	19.60	19.80
2530	NYSE	X	Mon, Jun 10, 2002	20.99	21.83	20.92	21.23
2529	NYSE	X	Fri, Jun 7, 2002	21.03	21.16	20.62	20.99
2528	NYSE	X	Thu, Jun 6, 2002	21.66	21.96	21.17	21.26
2527	NYSE	X	Wed, Jun 5, 2002	20.78	22.00	20.60	21.71
2526	NYSE	X	Tue, Jun 4, 2002	20.70	21.04	20.20	20.92
2525	NYSE	X	Mon, Jun 3, 2002	20.54	21.46	20.44	20.89
2524	NYSE	X	Fri, May 31, 2002	20.50	20.90	20.37	20.54
2523	NYSE	X	Thu, May 30, 2002	20.44	20.60	20.22	20.56
2522	NYSE	X	Wed, May 29, 2002	20.22	20.71	20.15	20.59
2521	NYSE	X	Tue, May 28, 2002	20.79	20.79	20.04	20.32
2520	NYSE	X	Fri, May 24, 2002	20.80	20.89	20.50	20.79
2519	NYSE	X	Thu, May 23, 2002	20.10	20.84	19.80	20.80
2518	NYSE	X	Wed, May 22, 2002	19.95	20.27	19.88	20.26
2517	NYSE	X	Tue, May 21, 2002	19.75	20.21	19.75	19.85
2516	NYSE	X	Mon, May 20, 2002	20.03	20.08	19.53	19.99
2515	NYSE	X	Fri, May 17, 2002	19.90	20.23	19.46	20.23
2514	NYSE	X	Thu, May 16, 2002	19.30	19.48	18.94	19.43
2513	NYSE	X	Wed, May 15, 2002	18.87	19.33	18.63	19.25
2512	NYSE	X	Tue, May 14, 2002	18.64	18.92	18.49	18.92
2511	NYSE	X	Mon, May 13, 2002	18.85	19.07	18.60	18.69
2510	NYSE	X	Fri, May 10, 2002	18.95	19.25	18.69	18.90
2509	NYSE	X	Thu, May 9, 2002	19.25	19.25	18.73	18.98
2508	NYSE	X	Wed, May 8, 2002	18.59	19.45	18.56	19.35
2507	NYSE	X	Tue, May 7, 2002	18.50	18.71	18.25	18.39
2506	NYSE	X	Mon, May 6, 2002	18.44	18.72	18.38	18.49
2505	NYSE	X	Fri, May 3, 2002	18.60	18.63	18.12	18.34
2504	NYSE	X	Thu, May 2, 2002	17.77	18.57	17.76	18.56
2503	NYSE	X	Wed, May 1, 2002	18.04	18.04	17.50	17.95
2502	NYSE	X	Tue, Apr 30, 2002	17.26	18.10	17.24	18.04
2501	NYSE	X	Mon, Apr 29, 2002	17.96	18.05	17.22	17.22
2500	NYSE	X	Fri, Apr 26, 2002	17.41	18.05	17.38	17.86
2499	NYSE	X	Thu, Apr 25, 2002	17.70	17.94	17.67	17.76
2498	NYSE	X	Wed, Apr 24, 2002	18.34	18.54	17.54	17.68
2497	NYSE	X	Tue, Apr 23, 2002	18.05	18.57	17.90	18.26
2496	NYSE	X	Mon, Apr 22, 2002	18.60	18.60	17.90	18.01
2495	NYSE	X	Fri, Apr 19, 2002	19.10	19.10	18.25	18.59
2494	NYSE	X	Thu, Apr 18, 2002	18.90	19.01	18.44	18.65
2493	NYSE	X	Wed, Apr 17, 2002	18.46	18.73	18.12	18.58
2492	NYSE	X	Tue, Apr 16, 2002	18.14	18.60	18.14	18.46
2491	NYSE	X	Mon, Apr 15, 2002	18.65	18.65	17.90	18.04
2490	NYSE	X	Fri, Apr 12, 2002	18.91	18.91	18.20	18.70
2489	NYSE	X	Thu, Apr 11, 2002	18.92	19.10	18.71	18.91
2488	NYSE	X	Wed, Apr 10, 2002	18.14	18.90	18.10	18.90
2487	NYSE	X	Tue, Apr 9, 2002	18.29	18.38	17.86	18.06
2486	NYSE	X	Mon, Apr 8, 2002	18.50	18.50	18.11	18.25
2485	NYSE	X	Fri, Apr 5, 2002	18.22	18.66	18.22	18.58
2484	NYSE	X	Thu, Apr 4, 2002	18.50	18.59	17.90	18.14
2483	NYSE	X	Wed, Apr 3, 2002	18.26	18.70	17.50	17.77
2482	NYSE	X	Tue, Apr 2, 2002	17.85	18.30	17.62	18.11
2481	NYSE	X	Mon, Apr 1, 2002	18.10	18.25	17.66	17.95
2480	NYSE	X	Thu, Mar 28, 2002	18.47	18.60	18.05	18.15
2479	NYSE	X	Wed, Mar 27, 2002	17.65	18.42	17.42	18.25
2478	NYSE	X	Tue, Mar 26, 2002	16.62	17.15	16.58	17.00
2477	NYSE	X	Mon, Mar 25, 2002	16.90	17.10	16.36	16.50
2476	NYSE	X	Fri, Mar 22, 2002	16.98	17.09	16.82	16.83
2475	NYSE	X	Thu, Mar 21, 2002	16.95	17.05	16.67	16.89
2474	NYSE	X	Wed, Mar 20, 2002	16.97	17.00	16.70	16.99
2473	NYSE	X	Tue, Mar 19, 2002	16.75	17.08	16.75	17.00
2472	NYSE	X	Mon, Mar 18, 2002	17.00	17.02	16.40	16.65
2471	NYSE	X	Fri, Mar 15, 2002	17.26	17.32	16.90	16.99
2470	NYSE	X	Thu, Mar 14, 2002	16.95	17.10	16.82	17.01
2469	NYSE	X	Wed, Mar 13, 2002	17.19	17.40	16.52	16.80
2468	NYSE	X	Tue, Mar 12, 2002	17.75	17.99	17.44	17.64
2467	NYSE	X	Mon, Mar 11, 2002	17.65	18.03	17.65	17.94
2466	NYSE	X	Fri, Mar 8, 2002	18.20	18.24	17.63	17.76
2465	NYSE	X	Thu, Mar 7, 2002	17.79	18.00	17.01	18.00
2464	NYSE	X	Wed, Mar 6, 2002	17.67	18.17	17.62	17.75
2463	NYSE	X	Tue, Mar 5, 2002	17.80	18.06	17.23	17.47
2462	NYSE	X	Mon, Mar 4, 2002	17.19	17.85	17.17	17.75
2461	NYSE	X	Fri, Mar 1, 2002	17.50	17.71	16.92	17.11
2460	NYSE	X	Thu, Feb 28, 2002	18.50	18.50	17.60	17.72
2459	NYSE	X	Wed, Feb 27, 2002	18.14	18.98	18.14	18.49
2458	NYSE	X	Tue, Feb 26, 2002	18.30	18.64	18.10	18.24
2457	NYSE	X	Mon, Feb 25, 2002	17.99	18.40	17.97	18.35
2456	NYSE	X	Fri, Feb 22, 2002	18.00	18.15	17.91	17.97
2455	NYSE	X	Thu, Feb 21, 2002	18.24	18.60	18.00	18.01
2454	NYSE	X	Wed, Feb 20, 2002	17.85	18.27	17.80	18.24
2453	NYSE	X	Tue, Feb 19, 2002	18.45	18.50	17.66	17.66
2452	NYSE	X	Fri, Feb 15, 2002	18.20	18.83	18.12	18.62
2451	NYSE	X	Thu, Feb 14, 2002	18.95	18.95	17.73	18.03
2450	NYSE	X	Wed, Feb 13, 2002	18.55	19.17	18.52	19.17
2449	NYSE	X	Tue, Feb 12, 2002	18.70	18.70	18.09	18.42
2448	NYSE	X	Mon, Feb 11, 2002	18.06	18.88	17.87	18.80
2447	NYSE	X	Fri, Feb 8, 2002	17.65	18.19	17.58	17.90
2446	NYSE	X	Thu, Feb 7, 2002	18.25	18.47	17.76	17.89
2445	NYSE	X	Wed, Feb 6, 2002	18.58	18.70	18.23	18.37
2444	NYSE	X	Tue, Feb 5, 2002	18.56	19.00	18.50	18.58
2443	NYSE	X	Mon, Feb 4, 2002	18.80	18.99	18.47	18.55
2442	NYSE	X	Fri, Feb 1, 2002	19.95	19.95	19.00	19.55
2441	NYSE	X	Thu, Jan 31, 2002	19.55	19.99	19.38	19.98
2440	NYSE	X	Wed, Jan 30, 2002	19.00	19.62	18.80	19.51
2439	NYSE	X	Tue, Jan 29, 2002	19.05	19.35	18.75	19.22
2438	NYSE	X	Mon, Jan 28, 2002	18.65	19.70	18.50	19.53
2437	NYSE	X	Fri, Jan 25, 2002	17.97	18.60	17.75	18.58
2436	NYSE	X	Thu, Jan 24, 2002	18.15	18.49	18.00	18.09
2435	NYSE	X	Wed, Jan 23, 2002	17.82	18.30	17.68	18.15
2434	NYSE	X	Tue, Jan 22, 2002	18.28	18.37	17.48	17.60
2433	NYSE	X	Fri, Jan 18, 2002	18.26	18.53	18.26	18.28
2432	NYSE	X	Thu, Jan 17, 2002	17.71	18.43	17.70	18.31
2431	NYSE	X	Wed, Jan 16, 2002	17.75	17.92	17.52	17.70
2430	NYSE	X	Tue, Jan 15, 2002	17.82	18.23	17.63	17.75
2429	NYSE	X	Mon, Jan 14, 2002	18.05	18.26	17.85	17.94
2428	NYSE	X	Fri, Jan 11, 2002	17.96	18.53	17.82	18.17
2427	NYSE	X	Thu, Jan 10, 2002	18.31	18.38	17.90	18.06
2426	NYSE	X	Wed, Jan 9, 2002	18.50	18.60	18.18	18.19
2425	NYSE	X	Tue, Jan 8, 2002	18.28	18.55	18.02	18.41
2424	NYSE	X	Mon, Jan 7, 2002	18.50	18.85	18.38	18.40
2423	NYSE	X	Fri, Jan 4, 2002	18.15	18.81	18.13	18.45
2422	NYSE	X	Thu, Jan 3, 2002	17.68	18.23	17.60	18.13
2421	NYSE	X	Wed, Jan 2, 2002	18.11	18.12	17.49	17.50
2420	NYSE	X	Mon, Dec 31, 2001	17.93	18.48	17.83	18.11
2419	NYSE	X	Fri, Dec 28, 2001	17.88	18.32	17.83	17.96
2418	NYSE	X	Thu, Dec 27, 2001	17.39	17.85	17.39	17.66
2417	NYSE	X	Wed, Dec 26, 2001	17.31	17.60	17.12	17.29
2416	NYSE	X	Mon, Dec 24, 2001	17.00	17.41	16.88	17.31
2415	NYSE	X	Fri, Dec 21, 2001	16.55	16.88	16.32	16.68
2414	NYSE	X	Thu, Dec 20, 2001	16.42	16.55	16.30	16.45
2413	NYSE	X	Wed, Dec 19, 2001	16.35	16.52	15.96	16.50
2412	NYSE	X	Tue, Dec 18, 2001	16.47	16.60	16.36	16.55
2411	NYSE	X	Mon, Dec 17, 2001	16.48	16.68	16.10	16.37
2410	NYSE	X	Fri, Dec 14, 2001	16.25	17.00	16.25	16.45
2409	NYSE	X	Thu, Dec 13, 2001	17.71	17.71	17.10	17.11
2408	NYSE	X	Wed, Dec 12, 2001	17.95	18.00	17.63	17.96
2407	NYSE	X	Tue, Dec 11, 2001	18.00	18.05	17.77	17.97
2406	NYSE	X	Mon, Dec 10, 2001	18.40	18.64	17.92	17.98
2405	NYSE	X	Fri, Dec 7, 2001	18.05	18.46	17.90	18.27
2404	NYSE	X	Thu, Dec 6, 2001	18.15	18.32	17.80	18.22
2403	NYSE	X	Wed, Dec 5, 2001	17.31	18.75	17.30	18.26
2402	NYSE	X	Tue, Dec 4, 2001	16.40	17.03	16.36	16.95
2401	NYSE	X	Mon, Dec 3, 2001	16.71	16.71	16.05	16.16
2400	NYSE	X	Fri, Nov 30, 2001	16.53	17.01	16.52	16.89
2399	NYSE	X	Thu, Nov 29, 2001	16.69	16.74	16.12	16.53
2398	NYSE	X	Wed, Nov 28, 2001	16.83	17.14	16.59	16.69
2397	NYSE	X	Tue, Nov 27, 2001	16.69	17.20	16.61	17.08
2396	NYSE	X	Mon, Nov 26, 2001	17.05	17.10	16.28	16.81
2395	NYSE	X	Fri, Nov 23, 2001	16.60	17.17	16.49	17.17
2394	NYSE	X	Wed, Nov 21, 2001	17.00	17.50	16.37	16.60
2393	NYSE	X	Tue, Nov 20, 2001	15.00	16.00	14.90	16.00
2392	NYSE	X	Mon, Nov 19, 2001	15.24	15.63	15.00	15.15
2391	NYSE	X	Fri, Nov 16, 2001	15.42	15.42	15.00	15.33
2390	NYSE	X	Thu, Nov 15, 2001	15.19	15.51	15.01	15.24
2389	NYSE	X	Wed, Nov 14, 2001	14.88	15.50	14.85	15.29
2388	NYSE	X	Tue, Nov 13, 2001	14.15	14.85	14.15	14.63
2387	NYSE	X	Mon, Nov 12, 2001	14.35	14.35	14.01	14.12
2386	NYSE	X	Fri, Nov 9, 2001	14.02	14.32	14.02	14.28
2385	NYSE	X	Thu, Nov 8, 2001	14.10	14.32	14.03	14.08
2384	NYSE	X	Wed, Nov 7, 2001	14.10	14.43	13.98	14.20
2383	NYSE	X	Tue, Nov 6, 2001	14.20	14.40	13.95	14.20
2382	NYSE	X	Mon, Nov 5, 2001	14.06	14.64	14.06	14.28
2381	NYSE	X	Fri, Nov 2, 2001	14.36	14.50	14.06	14.16
2380	NYSE	X	Thu, Nov 1, 2001	14.51	14.75	14.11	14.35
2379	NYSE	X	Wed, Oct 31, 2001	14.56	14.61	14.10	14.39
2378	NYSE	X	Tue, Oct 30, 2001	14.80	14.85	14.05	14.36
2377	NYSE	X	Mon, Oct 29, 2001	15.63	15.63	14.90	14.90
2376	NYSE	X	Fri, Oct 26, 2001	15.25	15.89	15.10	15.80
2375	NYSE	X	Thu, Oct 25, 2001	15.09	15.49	14.70	15.40
2374	NYSE	X	Wed, Oct 24, 2001	15.02	15.40	14.93	15.17
2373	NYSE	X	Tue, Oct 23, 2001	14.84	15.16	14.23	15.02
2372	NYSE	X	Mon, Oct 22, 2001	13.97	14.77	13.83	14.74
2371	NYSE	X	Fri, Oct 19, 2001	13.60	13.60	13.00	13.43
2370	NYSE	X	Thu, Oct 18, 2001	14.12	14.20	13.29	13.36
2369	NYSE	X	Wed, Oct 17, 2001	14.55	15.00	13.90	14.02
2368	NYSE	X	Tue, Oct 16, 2001	14.08	14.47	14.02	14.40
2367	NYSE	X	Mon, Oct 15, 2001	14.45	14.49	13.96	14.28
2366	NYSE	X	Fri, Oct 12, 2001	14.80	14.85	14.15	14.59
2365	NYSE	X	Thu, Oct 11, 2001	14.70	15.18	14.50	14.75
2364	NYSE	X	Wed, Oct 10, 2001	14.25	15.17	14.20	14.68
2363	NYSE	X	Tue, Oct 9, 2001	13.70	14.37	13.70	14.23
2362	NYSE	X	Mon, Oct 8, 2001	14.65	14.70	13.66	13.67
2361	NYSE	X	Fri, Oct 5, 2001	14.53	14.75	14.45	14.60
2360	NYSE	X	Thu, Oct 4, 2001	14.65	14.95	14.16	14.68
2359	NYSE	X	Wed, Oct 3, 2001	14.12	14.74	13.95	14.55
2358	NYSE	X	Tue, Oct 2, 2001	14.48	14.48	13.84	14.12
2357	NYSE	X	Mon, Oct 1, 2001	14.00	14.60	13.86	14.40
2356	NYSE	X	Fri, Sep 28, 2001	14.08	14.13	13.80	13.98
2355	NYSE	X	Thu, Sep 27, 2001	13.40	14.25	13.40	14.00
2354	NYSE	X	Wed, Sep 26, 2001	13.90	14.65	13.38	13.39
2353	NYSE	X	Tue, Sep 25, 2001	13.33	13.70	13.14	13.60
2352	NYSE	X	Mon, Sep 24, 2001	13.90	14.10	13.45	13.58
2351	NYSE	X	Fri, Sep 21, 2001	13.25	13.70	13.08	13.44
2350	NYSE	X	Thu, Sep 20, 2001	15.17	15.20	13.92	14.00
2349	NYSE	X	Wed, Sep 19, 2001	16.13	16.15	15.00	15.17
2348	NYSE	X	Tue, Sep 18, 2001	16.25	17.10	16.00	16.01
2347	NYSE	X	Mon, Sep 17, 2001	16.95	17.00	16.00	16.11
2346	NYSE	X	Mon, Sep 10, 2001	17.68	17.69	16.77	17.00
2345	NYSE	X	Fri, Sep 7, 2001	19.10	19.18	17.79	17.93
2344	NYSE	X	Thu, Sep 6, 2001	19.52	19.66	19.17	19.27
2343	NYSE	X	Wed, Sep 5, 2001	20.15	20.16	19.68	19.71
2342	NYSE	X	Tue, Sep 4, 2001	19.95	20.47	19.90	20.15
2341	NYSE	X	Fri, Aug 31, 2001	19.85	20.04	19.75	19.89
2340	NYSE	X	Thu, Aug 30, 2001	19.83	19.95	19.45	19.92
2339	NYSE	X	Wed, Aug 29, 2001	20.16	20.30	19.86	19.87
2338	NYSE	X	Tue, Aug 28, 2001	20.22	20.32	20.00	20.16
2337	NYSE	X	Mon, Aug 27, 2001	20.35	20.38	19.80	20.13
2336	NYSE	X	Fri, Aug 24, 2001	19.82	20.45	19.82	20.35
2335	NYSE	X	Thu, Aug 23, 2001	19.85	20.17	19.80	19.86
2334	NYSE	X	Wed, Aug 22, 2001	19.76	20.00	19.60	19.81
2333	NYSE	X	Tue, Aug 21, 2001	19.76	20.08	19.73	19.76
2332	NYSE	X	Mon, Aug 20, 2001	20.05	20.08	19.71	19.76
2331	NYSE	X	Fri, Aug 17, 2001	20.12	20.13	19.82	19.90
2330	NYSE	X	Thu, Aug 16, 2001	19.53	20.40	19.49	20.32
2329	NYSE	X	Wed, Aug 15, 2001	20.50	20.58	19.56	19.56
2328	NYSE	X	Tue, Aug 14, 2001	20.08	20.58	19.90	20.50
2327	NYSE	X	Mon, Aug 13, 2001	19.44	20.20	19.44	20.08
2326	NYSE	X	Fri, Aug 10, 2001	19.32	19.78	19.07	19.57
2325	NYSE	X	Thu, Aug 9, 2001	19.36	19.40	19.05	19.32
2324	NYSE	X	Wed, Aug 8, 2001	19.63	19.98	19.19	19.26
2323	NYSE	X	Tue, Aug 7, 2001	19.30	19.69	19.25	19.63
2322	NYSE	X	Mon, Aug 6, 2001	19.41	19.44	18.97	19.11
2321	NYSE	X	Fri, Aug 3, 2001	19.51	19.75	19.29	19.57
2320	NYSE	X	Thu, Aug 2, 2001	19.66	19.68	18.87	19.50
2319	NYSE	X	Wed, Aug 1, 2001	19.90	19.90	19.56	19.64
2318	NYSE	X	Tue, Jul 31, 2001	19.70	20.05	19.66	19.70
2317	NYSE	X	Mon, Jul 30, 2001	19.80	19.85	19.50	19.61
2316	NYSE	X	Fri, Jul 27, 2001	19.72	19.75	19.31	19.63
2315	NYSE	X	Thu, Jul 26, 2001	19.20	19.78	18.99	19.59
2314	NYSE	X	Wed, Jul 25, 2001	18.65	19.30	18.60	19.18
2313	NYSE	X	Tue, Jul 24, 2001	19.52	19.65	18.46	18.70
2312	NYSE	X	Mon, Jul 23, 2001	21.35	21.70	19.50	19.52
2311	NYSE	X	Fri, Jul 20, 2001	21.09	21.20	20.80	21.00
2310	NYSE	X	Thu, Jul 19, 2001	21.32	21.50	20.97	21.09
2309	NYSE	X	Wed, Jul 18, 2001	21.20	21.39	21.04	21.25
2308	NYSE	X	Tue, Jul 17, 2001	20.62	21.42	20.62	21.40
2307	NYSE	X	Mon, Jul 16, 2001	20.65	20.95	20.45	20.70
2306	NYSE	X	Fri, Jul 13, 2001	21.50	21.65	20.61	20.65
2305	NYSE	X	Thu, Jul 12, 2001	20.00	20.55	19.85	20.55
2304	NYSE	X	Wed, Jul 11, 2001	19.75	20.18	19.66	19.80
2303	NYSE	X	Tue, Jul 10, 2001	20.24	20.34	19.75	19.89
2302	NYSE	X	Mon, Jul 9, 2001	19.69	20.28	19.61	20.24
2301	NYSE	X	Fri, Jul 6, 2001	20.06	20.22	19.61	19.68
2300	NYSE	X	Thu, Jul 5, 2001	19.95	20.17	19.92	20.11
2299	NYSE	X	Tue, Jul 3, 2001	20.33	20.45	20.07	20.10
2298	NYSE	X	Mon, Jul 2, 2001	20.20	20.40	19.90	20.35
2297	NYSE	X	Fri, Jun 29, 2001	19.95	20.28	19.82	20.15
2296	NYSE	X	Thu, Jun 28, 2001	19.50	20.25	19.50	19.90
2295	NYSE	X	Wed, Jun 27, 2001	19.55	19.96	19.48	19.58
2294	NYSE	X	Tue, Jun 26, 2001	19.42	19.60	19.18	19.50
2293	NYSE	X	Mon, Jun 25, 2001	20.00	20.00	19.14	19.60
2292	NYSE	X	Fri, Jun 22, 2001	20.85	20.85	19.72	19.94
2291	NYSE	X	Thu, Jun 21, 2001	20.73	21.13	20.58	20.64
2290	NYSE	X	Wed, Jun 20, 2001	20.31	21.13	20.20	20.83
2289	NYSE	X	Tue, Jun 19, 2001	20.10	20.37	19.92	20.30
2288	NYSE	X	Mon, Jun 18, 2001	19.75	20.24	19.65	20.14
2287	NYSE	X	Fri, Jun 15, 2001	19.50	20.09	19.39	19.84
2286	NYSE	X	Thu, Jun 14, 2001	20.50	20.62	20.06	20.17
2285	NYSE	X	Wed, Jun 13, 2001	21.00	21.40	20.68	20.79
2284	NYSE	X	Tue, Jun 12, 2001	21.00	21.20	20.48	21.01
2283	NYSE	X	Mon, Jun 11, 2001	21.30	21.40	21.03	21.14
2282	NYSE	X	Fri, Jun 8, 2001	21.23	21.45	21.23	21.25
2281	NYSE	X	Thu, Jun 7, 2001	21.08	21.52	21.07	21.22
2280	NYSE	X	Wed, Jun 6, 2001	21.45	21.68	20.89	21.07
2279	NYSE	X	Tue, Jun 5, 2001	20.02	22.00	19.78	21.74
2278	NYSE	X	Mon, Jun 4, 2001	19.66	20.25	19.55	20.04
2277	NYSE	X	Fri, Jun 1, 2001	19.45	19.96	19.05	19.91
2276	NYSE	X	Thu, May 31, 2001	19.20	19.59	19.13	19.52
2275	NYSE	X	Wed, May 30, 2001	19.71	19.89	19.39	19.42
2274	NYSE	X	Tue, May 29, 2001	19.95	20.10	19.67	19.83
2273	NYSE	X	Fri, May 25, 2001	19.46	19.79	19.45	19.76
2272	NYSE	X	Thu, May 24, 2001	19.75	19.75	19.13	19.61
2271	NYSE	X	Wed, May 23, 2001	20.15	20.19	19.56	19.68
2270	NYSE	X	Tue, May 22, 2001	20.86	20.97	20.10	20.27
2269	NYSE	X	Mon, May 21, 2001	20.19	20.95	20.17	20.86
2268	NYSE	X	Fri, May 18, 2001	20.49	20.49	19.98	20.34
2267	NYSE	X	Thu, May 17, 2001	20.10	20.50	19.97	20.19
2266	NYSE	X	Wed, May 16, 2001	19.23	20.26	19.15	20.26
2265	NYSE	X	Tue, May 15, 2001	18.97	19.40	18.86	19.38
2264	NYSE	X	Mon, May 14, 2001	18.84	19.17	18.78	19.12
2263	NYSE	X	Fri, May 11, 2001	19.35	19.35	18.80	19.06
2262	NYSE	X	Thu, May 10, 2001	19.10	19.39	19.01	19.25
2261	NYSE	X	Wed, May 9, 2001	18.71	19.40	18.66	19.05
2260	NYSE	X	Tue, May 8, 2001	19.45	19.49	18.45	18.91
2259	NYSE	X	Mon, May 7, 2001	19.28	19.69	19.10	19.55
2258	NYSE	X	Fri, May 4, 2001	18.75	19.43	18.55	19.43
2257	NYSE	X	Thu, May 3, 2001	19.18	19.20	18.52	18.88
2256	NYSE	X	Wed, May 2, 2001	18.85	19.30	18.50	19.16
2255	NYSE	X	Tue, May 1, 2001	18.30	18.85	18.28	18.82
2254	NYSE	X	Mon, Apr 30, 2001	18.90	19.09	18.31	18.41
2253	NYSE	X	Fri, Apr 27, 2001	18.65	18.99	18.45	18.78
2252	NYSE	X	Thu, Apr 26, 2001	18.60	19.10	18.51	18.75
2251	NYSE	X	Wed, Apr 25, 2001	18.35	18.76	17.70	18.70
2250	NYSE	X	Tue, Apr 24, 2001	16.80	18.93	16.77	18.90
2249	NYSE	X	Mon, Apr 23, 2001	15.70	15.97	15.70	15.89
2248	NYSE	X	Fri, Apr 20, 2001	15.73	16.05	15.70	15.80
2247	NYSE	X	Thu, Apr 19, 2001	16.14	16.14	15.70	15.91
2246	NYSE	X	Wed, Apr 18, 2001	15.72	16.40	15.43	16.09
2245	NYSE	X	Tue, Apr 17, 2001	15.71	15.71	15.21	15.47
2244	NYSE	X	Mon, Apr 16, 2001	15.55	16.22	15.55	15.59
2243	NYSE	X	Thu, Apr 12, 2001	15.75	15.93	15.40	15.75
2242	NYSE	X	Wed, Apr 11, 2001	15.18	15.75	14.84	15.75
2241	NYSE	X	Tue, Apr 10, 2001	15.03	15.64	14.88	15.17
2240	NYSE	X	Mon, Apr 9, 2001	14.70	15.04	14.45	15.03
2239	NYSE	X	Fri, Apr 6, 2001	14.55	14.55	13.88	13.90
2238	NYSE	X	Thu, Apr 5, 2001	14.32	14.65	14.30	14.55
2237	NYSE	X	Wed, Apr 4, 2001	14.00	14.50	13.97	14.42
2236	NYSE	X	Tue, Apr 3, 2001	14.45	14.45	13.72	13.83
2235	NYSE	X	Mon, Apr 2, 2001	14.60	15.10	14.45	14.48
2234	NYSE	X	Fri, Mar 30, 2001	14.71	14.77	14.47	14.69
2233	NYSE	X	Thu, Mar 29, 2001	14.80	15.20	14.48	14.70
2232	NYSE	X	Wed, Mar 28, 2001	14.60	14.75	14.35	14.70
2231	NYSE	X	Tue, Mar 27, 2001	14.80	14.97	14.53	14.90
2230	NYSE	X	Mon, Mar 26, 2001	14.60	14.79	14.50	14.79
2229	NYSE	X	Fri, Mar 23, 2001	14.87	14.87	14.31	14.64
2228	NYSE	X	Thu, Mar 22, 2001	15.03	15.03	14.26	14.75
2227	NYSE	X	Wed, Mar 21, 2001	15.75	15.76	15.04	15.05
2226	NYSE	X	Tue, Mar 20, 2001	15.90	16.47	15.40	15.78
2225	NYSE	X	Mon, Mar 19, 2001	15.15	16.04	15.15	15.91
2224	NYSE	X	Fri, Mar 16, 2001	15.30	15.58	15.17	15.25
2223	NYSE	X	Thu, Mar 15, 2001	15.84	15.91	15.51	15.55
2222	NYSE	X	Wed, Mar 14, 2001	16.09	16.09	15.55	15.58
2221	NYSE	X	Tue, Mar 13, 2001	16.06	16.12	15.51	15.99
2220	NYSE	X	Mon, Mar 12, 2001	17.05	17.05	15.90	16.04
2219	NYSE	X	Fri, Mar 9, 2001	17.00	17.09	16.55	16.85
2218	NYSE	X	Thu, Mar 8, 2001	16.35	16.40	15.95	16.38
2217	NYSE	X	Wed, Mar 7, 2001	16.10	16.32	16.00	16.20
2216	NYSE	X	Tue, Mar 6, 2001	16.25	16.25	15.91	16.00
2215	NYSE	X	Mon, Mar 5, 2001	15.90	16.22	15.90	16.00
2214	NYSE	X	Fri, Mar 2, 2001	15.65	16.23	15.40	16.02
2213	NYSE	X	Thu, Mar 1, 2001	15.42	15.60	15.18	15.43
2212	NYSE	X	Wed, Feb 28, 2001	15.60	15.75	15.11	15.24
2211	NYSE	X	Tue, Feb 27, 2001	15.50	15.80	15.10	15.53
2210	NYSE	X	Mon, Feb 26, 2001	14.50	15.32	14.50	15.25
2209	NYSE	X	Fri, Feb 23, 2001	14.41	14.50	14.11	14.36
2208	NYSE	X	Thu, Feb 22, 2001	14.53	14.59	14.00	14.31
2207	NYSE	X	Wed, Feb 21, 2001	14.85	14.87	14.20	14.43
2206	NYSE	X	Tue, Feb 20, 2001	15.20	15.50	14.84	14.90
2205	NYSE	X	Fri, Feb 16, 2001	15.69	15.85	15.22	15.31
2204	NYSE	X	Thu, Feb 15, 2001	15.30	15.94	15.20	15.94
2203	NYSE	X	Wed, Feb 14, 2001	15.60	15.80	15.24	15.30
2202	NYSE	X	Tue, Feb 13, 2001	15.80	16.06	15.62	15.72
2201	NYSE	X	Mon, Feb 12, 2001	15.80	16.19	15.30	16.01
2200	NYSE	X	Fri, Feb 9, 2001	15.58	15.91	15.40	15.49
2199	NYSE	X	Thu, Feb 8, 2001	16.16	16.16	15.57	15.58
2198	NYSE	X	Wed, Feb 7, 2001	16.03	16.30	15.90	15.92
2197	NYSE	X	Tue, Feb 6, 2001	16.15	16.37	16.05	16.18
2196	NYSE	X	Mon, Feb 5, 2001	16.38	16.42	15.76	15.93
2195	NYSE	X	Fri, Feb 2, 2001	16.97	16.97	16.31	16.40
2194	NYSE	X	Thu, Feb 1, 2001	15.89	17.00	15.82	16.71
2193	NYSE	X	Wed, Jan 31, 2001	15.80	16.39	15.60	15.64
2192	NYSE	X	Tue, Jan 30, 2001	15.59	15.80	15.25	15.79
2191	NYSE	X	Mon, Jan 29, 2001	15.50	15.85	15.38	15.59
2190	NYSE	X	Fri, Jan 26, 2001	15.56	15.63	14.88	15.38
2189	NYSE	X	Thu, Jan 25, 2001	15.38	15.69	14.94	15.25
2188	NYSE	X	Wed, Jan 24, 2001	16.06	16.50	15.56	15.63
2187	NYSE	X	Tue, Jan 23, 2001	16.50	16.69	16.31	16.44
2186	NYSE	X	Mon, Jan 22, 2001	16.31	16.56	15.88	16.38
2185	NYSE	X	Fri, Jan 19, 2001	16.44	16.63	16.13	16.19
2184	NYSE	X	Thu, Jan 18, 2001	16.94	16.94	16.44	16.63
2183	NYSE	X	Wed, Jan 17, 2001	16.88	17.19	16.44	16.69
2182	NYSE	X	Tue, Jan 16, 2001	16.25	17.00	16.00	17.00
2181	NYSE	X	Fri, Jan 12, 2001	16.44	16.50	16.13	16.25
2180	NYSE	X	Thu, Jan 11, 2001	16.88	16.88	16.13	16.63
2179	NYSE	X	Wed, Jan 10, 2001	17.31	17.31	16.31	16.94
2178	NYSE	X	Tue, Jan 9, 2001	17.44	17.50	17.00	17.19
2177	NYSE	X	Mon, Jan 8, 2001	17.25	17.75	17.19	17.56
2176	NYSE	X	Fri, Jan 5, 2001	17.75	17.75	16.88	17.13
2175	NYSE	X	Thu, Jan 4, 2001	17.19	17.88	17.19	17.75
2174	NYSE	X	Wed, Jan 3, 2001	17.19	17.75	16.50	17.38
2173	NYSE	X	Tue, Jan 2, 2001	18.00	18.00	17.00	17.19
2172	NYSE	X	Fri, Dec 29, 2000	17.69	18.31	17.56	18.00
2171	NYSE	X	Thu, Dec 28, 2000	16.81	17.94	16.75	17.88
2170	NYSE	X	Wed, Dec 27, 2000	16.88	17.13	16.56	17.06
2169	NYSE	X	Tue, Dec 26, 2000	16.94	17.06	16.38	17.06
2168	NYSE	X	Fri, Dec 22, 2000	16.31	17.06	16.00	17.06
2167	NYSE	X	Thu, Dec 21, 2000	15.56	16.88	15.56	16.69
2166	NYSE	X	Wed, Dec 20, 2000	16.75	16.75	15.31	16.00
2165	NYSE	X	Tue, Dec 19, 2000	16.25	17.44	16.19	16.75
2164	NYSE	X	Mon, Dec 18, 2000	15.94	16.38	15.81	16.06
2163	NYSE	X	Fri, Dec 15, 2000	16.38	16.44	15.81	15.88
2162	NYSE	X	Thu, Dec 14, 2000	16.75	16.75	16.25	16.38
2161	NYSE	X	Wed, Dec 13, 2000	17.00	17.13	16.44	16.56
2160	NYSE	X	Tue, Dec 12, 2000	15.81	16.75	15.69	16.69
2159	NYSE	X	Mon, Dec 11, 2000	15.75	16.00	15.63	15.88
2158	NYSE	X	Fri, Dec 8, 2000	15.56	16.25	15.56	16.00
2157	NYSE	X	Thu, Dec 7, 2000	16.19	16.19	15.44	15.56
2156	NYSE	X	Wed, Dec 6, 2000	16.50	16.50	15.94	16.13
2155	NYSE	X	Tue, Dec 5, 2000	16.31	16.88	16.13	16.38
2154	NYSE	X	Mon, Dec 4, 2000	16.00	16.75	15.75	16.25
2153	NYSE	X	Fri, Dec 1, 2000	14.50	16.50	14.50	16.00
2152	NYSE	X	Thu, Nov 30, 2000	13.81	14.25	13.50	14.25
2151	NYSE	X	Wed, Nov 29, 2000	13.88	14.13	13.75	13.81
2150	NYSE	X	Tue, Nov 28, 2000	13.63	14.19	13.50	14.06
2149	NYSE	X	Mon, Nov 27, 2000	13.19	13.63	13.13	13.44
2148	NYSE	X	Fri, Nov 24, 2000	13.00	13.13	12.88	13.00
2147	NYSE	X	Wed, Nov 22, 2000	13.25	13.25	12.69	12.94
2146	NYSE	X	Tue, Nov 21, 2000	13.50	13.50	13.19	13.31
2145	NYSE	X	Mon, Nov 20, 2000	13.75	13.75	13.50	13.56
2144	NYSE	X	Fri, Nov 17, 2000	13.75	14.06	13.63	13.63
2143	NYSE	X	Thu, Nov 16, 2000	13.88	13.94	13.63	13.75
2142	NYSE	X	Wed, Nov 15, 2000	14.44	14.44	13.75	13.75
2141	NYSE	X	Tue, Nov 14, 2000	14.38	14.38	14.00	14.25
2140	NYSE	X	Mon, Nov 13, 2000	14.44	14.69	14.25	14.56
2139	NYSE	X	Fri, Nov 10, 2000	14.63	14.69	14.31	14.50
2138	NYSE	X	Thu, Nov 9, 2000	14.50	14.69	14.19	14.50
2137	NYSE	X	Wed, Nov 8, 2000	14.75	14.88	14.56	14.63
2136	NYSE	X	Tue, Nov 7, 2000	14.94	15.00	14.63	14.75
2135	NYSE	X	Mon, Nov 6, 2000	14.88	15.19	14.63	14.81
2134	NYSE	X	Fri, Nov 3, 2000	14.63	14.94	14.50	14.88
2133	NYSE	X	Thu, Nov 2, 2000	15.31	15.38	14.50	14.75
2132	NYSE	X	Wed, Nov 1, 2000	15.81	15.88	15.25	15.31
2131	NYSE	X	Tue, Oct 31, 2000	15.19	16.13	15.13	15.94
2130	NYSE	X	Mon, Oct 30, 2000	14.19	15.19	14.19	14.94
2129	NYSE	X	Fri, Oct 27, 2000	13.88	14.06	13.56	14.00
2128	NYSE	X	Thu, Oct 26, 2000	14.00	14.38	13.56	13.75
2127	NYSE	X	Wed, Oct 25, 2000	14.56	14.75	14.00	14.06
2126	NYSE	X	Tue, Oct 24, 2000	13.69	14.75	13.69	14.44
2125	NYSE	X	Mon, Oct 23, 2000	13.75	14.25	13.69	13.69
2124	NYSE	X	Fri, Oct 20, 2000	14.06	14.50	13.94	13.94
2123	NYSE	X	Thu, Oct 19, 2000	13.88	14.19	13.81	13.94
2122	NYSE	X	Wed, Oct 18, 2000	13.88	13.94	13.50	13.75
2121	NYSE	X	Tue, Oct 17, 2000	14.00	14.19	13.88	13.94
2120	NYSE	X	Mon, Oct 16, 2000	14.25	14.31	13.94	14.00
2119	NYSE	X	Fri, Oct 13, 2000	14.50	14.56	13.94	14.13
2118	NYSE	X	Thu, Oct 12, 2000	14.75	14.75	14.19	14.38
2117	NYSE	X	Wed, Oct 11, 2000	15.06	15.25	14.56	14.75
2116	NYSE	X	Tue, Oct 10, 2000	15.00	15.44	14.94	15.06
2115	NYSE	X	Mon, Oct 9, 2000	15.13	15.38	14.94	15.00
2114	NYSE	X	Fri, Oct 6, 2000	15.13	15.56	14.94	15.25
2113	NYSE	X	Thu, Oct 5, 2000	15.81	16.00	15.13	15.25
2112	NYSE	X	Wed, Oct 4, 2000	15.63	16.38	15.63	15.69
2111	NYSE	X	Tue, Oct 3, 2000	15.06	16.00	15.06	15.75
2110	NYSE	X	Mon, Oct 2, 2000	15.19	15.25	14.88	15.06
2109	NYSE	X	Fri, Sep 29, 2000	14.88	15.44	14.88	15.19
2108	NYSE	X	Thu, Sep 28, 2000	15.25	15.50	14.88	15.00
2107	NYSE	X	Wed, Sep 27, 2000	15.38	15.44	14.94	15.25
2106	NYSE	X	Tue, Sep 26, 2000	15.63	16.00	15.19	15.19
2105	NYSE	X	Mon, Sep 25, 2000	16.13	16.13	15.63	15.63
2104	NYSE	X	Fri, Sep 22, 2000	16.06	16.06	15.81	16.06
2103	NYSE	X	Thu, Sep 21, 2000	16.00	16.25	15.69	15.88
2102	NYSE	X	Wed, Sep 20, 2000	16.38	16.44	16.06	16.13
2101	NYSE	X	Tue, Sep 19, 2000	16.88	16.94	16.38	16.44
2100	NYSE	X	Mon, Sep 18, 2000	17.00	17.44	16.88	16.94
2099	NYSE	X	Fri, Sep 15, 2000	17.50	17.50	16.88	17.00
2098	NYSE	X	Thu, Sep 14, 2000	17.94	17.94	17.44	17.50
2097	NYSE	X	Wed, Sep 13, 2000	17.75	18.06	17.63	17.94
2096	NYSE	X	Tue, Sep 12, 2000	18.19	18.19	17.63	18.00
2095	NYSE	X	Mon, Sep 11, 2000	18.13	18.38	18.00	18.06
2094	NYSE	X	Fri, Sep 8, 2000	18.19	18.25	17.88	18.06
2093	NYSE	X	Thu, Sep 7, 2000	18.13	18.25	17.75	18.00
2092	NYSE	X	Wed, Sep 6, 2000	18.19	18.63	18.06	18.31
2091	NYSE	X	Tue, Sep 5, 2000	17.69	18.06	17.50	18.00
2090	NYSE	X	Fri, Sep 1, 2000	17.56	17.56	17.13	17.19
2089	NYSE	X	Thu, Aug 31, 2000	17.63	18.00	17.38	17.38
2088	NYSE	X	Wed, Aug 30, 2000	17.13	17.75	17.06	17.56
2087	NYSE	X	Tue, Aug 29, 2000	17.31	17.31	17.00	17.06
2086	NYSE	X	Mon, Aug 28, 2000	17.25	17.44	17.13	17.31
2085	NYSE	X	Fri, Aug 25, 2000	17.44	17.44	17.00	17.13
2084	NYSE	X	Thu, Aug 24, 2000	17.13	17.19	16.81	17.06
2083	NYSE	X	Wed, Aug 23, 2000	17.06	17.19	16.75	16.81
2082	NYSE	X	Tue, Aug 22, 2000	17.25	17.25	16.94	17.06
2081	NYSE	X	Mon, Aug 21, 2000	17.50	17.56	17.19	17.25
2080	NYSE	X	Fri, Aug 18, 2000	17.56	17.75	17.38	17.63
2079	NYSE	X	Thu, Aug 17, 2000	17.88	17.88	17.56	17.56
2078	NYSE	X	Wed, Aug 16, 2000	17.75	18.06	17.56	17.88
2077	NYSE	X	Tue, Aug 15, 2000	17.88	17.88	17.44	17.75
2076	NYSE	X	Mon, Aug 14, 2000	17.94	18.00	17.63	17.81
2075	NYSE	X	Fri, Aug 11, 2000	17.88	18.13	17.75	18.00
2074	NYSE	X	Thu, Aug 10, 2000	18.00	18.06	17.81	18.00
2073	NYSE	X	Wed, Aug 9, 2000	18.00	18.38	17.94	18.00
2072	NYSE	X	Tue, Aug 8, 2000	18.00	18.25	17.94	17.94
2071	NYSE	X	Mon, Aug 7, 2000	18.00	18.31	17.94	18.00
2070	NYSE	X	Fri, Aug 4, 2000	18.00	18.25	17.94	18.00
2069	NYSE	X	Thu, Aug 3, 2000	17.81	18.25	17.81	17.94
2068	NYSE	X	Wed, Aug 2, 2000	18.38	18.50	17.94	18.00
2067	NYSE	X	Tue, Aug 1, 2000	18.13	18.56	18.00	18.50
2066	NYSE	X	Mon, Jul 31, 2000	17.69	18.19	17.63	17.94
2065	NYSE	X	Fri, Jul 28, 2000	17.81	18.00	17.38	17.63
2064	NYSE	X	Thu, Jul 27, 2000	18.25	18.50	17.88	18.19
2063	NYSE	X	Wed, Jul 26, 2000	18.75	18.75	18.25	18.25
2062	NYSE	X	Tue, Jul 25, 2000	19.00	19.13	18.63	18.75
2061	NYSE	X	Mon, Jul 24, 2000	19.31	19.31	18.69	18.94
2060	NYSE	X	Fri, Jul 21, 2000	18.81	19.25	18.75	18.94
2059	NYSE	X	Thu, Jul 20, 2000	18.94	18.94	18.75	18.81
2058	NYSE	X	Wed, Jul 19, 2000	19.06	19.13	18.56	18.88
2057	NYSE	X	Tue, Jul 18, 2000	19.00	19.31	18.81	18.94
2056	NYSE	X	Mon, Jul 17, 2000	19.19	19.25	18.63	18.88
2055	NYSE	X	Fri, Jul 14, 2000	19.56	19.63	19.13	19.31
2054	NYSE	X	Thu, Jul 13, 2000	19.44	19.56	19.25	19.44
2053	NYSE	X	Wed, Jul 12, 2000	19.63	19.69	18.94	19.31
2052	NYSE	X	Tue, Jul 11, 2000	19.00	19.69	18.94	19.50
2051	NYSE	X	Mon, Jul 10, 2000	18.63	19.44	18.50	18.94
2050	NYSE	X	Fri, Jul 7, 2000	18.88	18.88	18.38	18.63
2049	NYSE	X	Thu, Jul 6, 2000	19.25	19.25	18.56	18.69
2048	NYSE	X	Wed, Jul 5, 2000	19.56	19.56	19.06	19.19
2047	NYSE	X	Mon, Jul 3, 2000	18.50	19.31	18.44	19.31
2046	NYSE	X	Fri, Jun 30, 2000	19.19	19.31	18.25	18.56
2045	NYSE	X	Thu, Jun 29, 2000	18.94	19.50	18.44	19.38
2044	NYSE	X	Wed, Jun 28, 2000	19.50	19.50	18.81	18.89
2043	NYSE	X	Tue, Jun 27, 2000	19.25	20.00	19.25	19.50
2042	NYSE	X	Mon, Jun 26, 2000	20.75	20.75	19.25	19.44
2041	NYSE	X	Fri, Jun 23, 2000	18.88	19.50	18.81	19.00
2040	NYSE	X	Thu, Jun 22, 2000	19.50	19.56	18.75	18.81
2039	NYSE	X	Wed, Jun 21, 2000	20.25	20.25	19.38	19.44
2038	NYSE	X	Tue, Jun 20, 2000	20.63	20.63	19.88	20.06
2037	NYSE	X	Mon, Jun 19, 2000	21.00	21.00	20.44	20.56
2036	NYSE	X	Fri, Jun 16, 2000	20.81	21.06	20.69	20.91
2035	NYSE	X	Thu, Jun 15, 2000	21.63	21.88	20.88	21.06
2034	NYSE	X	Wed, Jun 14, 2000	21.13	22.00	21.13	21.63
2033	NYSE	X	Tue, Jun 13, 2000	21.50	21.56	21.00	21.06
2032	NYSE	X	Mon, Jun 12, 2000	21.81	22.44	21.31	21.41
2031	NYSE	X	Fri, Jun 9, 2000	22.25	22.25	21.31	21.38
2030	NYSE	X	Thu, Jun 8, 2000	21.75	22.31	21.63	21.75
2029	NYSE	X	Wed, Jun 7, 2000	22.50	22.63	21.50	21.63
2028	NYSE	X	Tue, Jun 6, 2000	22.56	22.63	21.81	22.44
2027	NYSE	X	Mon, Jun 5, 2000	23.00	23.00	22.38	22.50
2026	NYSE	X	Fri, Jun 2, 2000	23.13	23.19	22.88	23.13
2025	NYSE	X	Thu, Jun 1, 2000	22.50	22.63	22.13	22.63
2024	NYSE	X	Wed, May 31, 2000	23.25	23.38	22.50	22.56
2023	NYSE	X	Tue, May 30, 2000	22.50	23.69	22.31	23.38
2022	NYSE	X	Fri, May 26, 2000	23.06	23.06	22.50	22.63
2021	NYSE	X	Thu, May 25, 2000	23.69	23.75	23.00	23.06
2020	NYSE	X	Wed, May 24, 2000	23.75	24.50	23.56	23.94
2019	NYSE	X	Tue, May 23, 2000	25.69	25.94	23.81	23.88
2018	NYSE	X	Mon, May 22, 2000	26.00	26.38	25.63	25.94
2017	NYSE	X	Fri, May 19, 2000	24.88	26.88	24.81	26.13
2016	NYSE	X	Thu, May 18, 2000	24.63	25.13	24.56	24.81
2015	NYSE	X	Wed, May 17, 2000	24.31	25.00	24.25	24.50
2014	NYSE	X	Tue, May 16, 2000	23.88	24.81	23.88	24.50
2013	NYSE	X	Mon, May 15, 2000	23.81	24.38	23.25	23.50
2012	NYSE	X	Fri, May 12, 2000	23.38	24.00	23.38	23.88
2011	NYSE	X	Thu, May 11, 2000	23.25	24.00	23.19	23.50
2010	NYSE	X	Wed, May 10, 2000	23.38	23.69	22.88	23.00
2009	NYSE	X	Tue, May 9, 2000	23.13	23.69	23.13	23.50
2008	NYSE	X	Mon, May 8, 2000	23.88	23.88	23.00	23.00
2007	NYSE	X	Fri, May 5, 2000	24.06	24.13	23.81	23.88
2006	NYSE	X	Thu, May 4, 2000	25.13	25.13	23.94	23.94
2005	NYSE	X	Wed, May 3, 2000	24.13	25.75	24.13	25.38
2004	NYSE	X	Tue, May 2, 2000	25.06	25.13	24.19	24.44
2003	NYSE	X	Mon, May 1, 2000	25.00	25.31	24.88	25.25
2002	NYSE	X	Fri, Apr 28, 2000	25.06	25.38	24.88	25.06
2001	NYSE	X	Thu, Apr 27, 2000	24.63	25.19	24.63	24.81
2000	NYSE	X	Wed, Apr 26, 2000	24.69	25.13	24.44	24.81
1999	NYSE	X	Tue, Apr 25, 2000	23.88	24.88	23.81	24.25
1998	NYSE	X	Mon, Apr 24, 2000	24.25	24.38	22.81	23.50
1997	NYSE	X	Thu, Apr 20, 2000	25.00	25.00	24.19	24.31
1996	NYSE	X	Wed, Apr 19, 2000	24.50	25.38	24.50	24.94
1995	NYSE	X	Tue, Apr 18, 2000	23.88	24.50	23.81	24.50
1994	NYSE	X	Mon, Apr 17, 2000	23.81	24.38	23.44	23.81
1993	NYSE	X	Fri, Apr 14, 2000	25.13	25.13	23.50	23.69
1992	NYSE	X	Thu, Apr 13, 2000	25.69	26.13	25.13	25.38
1991	NYSE	X	Wed, Apr 12, 2000	25.38	26.25	25.06	25.50
1990	NYSE	X	Tue, Apr 11, 2000	24.81	25.44	24.75	25.25
1989	NYSE	X	Mon, Apr 10, 2000	24.19	24.88	24.06	24.69
1988	NYSE	X	Fri, Apr 7, 2000	25.00	25.00	24.25	24.25
1987	NYSE	X	Thu, Apr 6, 2000	24.75	25.63	24.63	25.00
1986	NYSE	X	Wed, Apr 5, 2000	24.56	25.19	24.56	24.69
1985	NYSE	X	Tue, Apr 4, 2000	25.25	25.56	24.31	24.75
1984	NYSE	X	Mon, Apr 3, 2000	25.25	25.38	24.56	25.25
1983	NYSE	X	Fri, Mar 31, 2000	24.75	25.56	24.63	25.00
1982	NYSE	X	Thu, Mar 30, 2000	23.63	25.25	23.38	24.56
1981	NYSE	X	Wed, Mar 29, 2000	22.75	23.25	22.25	23.00
1980	NYSE	X	Tue, Mar 28, 2000	21.81	22.25	21.81	22.06
1979	NYSE	X	Mon, Mar 27, 2000	22.81	23.00	22.38	22.38
1978	NYSE	X	Fri, Mar 24, 2000	23.31	23.50	22.75	23.06
1977	NYSE	X	Thu, Mar 23, 2000	23.44	23.88	23.19	23.31
1976	NYSE	X	Wed, Mar 22, 2000	23.69	23.88	23.13	23.44
1975	NYSE	X	Tue, Mar 21, 2000	23.00	24.38	22.88	23.94
1974	NYSE	X	Mon, Mar 20, 2000	23.38	23.75	23.13	23.25
1973	NYSE	X	Fri, Mar 17, 2000	23.75	24.44	23.25	23.25
1972	NYSE	X	Thu, Mar 16, 2000	24.75	25.56	23.75	24.25
1971	NYSE	X	Wed, Mar 15, 2000	21.50	23.56	21.44	23.38
1970	NYSE	X	Tue, Mar 14, 2000	21.38	22.13	21.31	21.50
1969	NYSE	X	Mon, Mar 13, 2000	21.50	22.00	21.25	21.44
1968	NYSE	X	Fri, Mar 10, 2000	21.56	22.19	21.44	21.75
1967	NYSE	X	Thu, Mar 9, 2000	21.19	21.56	21.00	21.31
1966	NYSE	X	Wed, Mar 8, 2000	20.75	21.44	20.63	20.94
1965	NYSE	X	Tue, Mar 7, 2000	21.25	21.44	20.69	20.69
1964	NYSE	X	Mon, Mar 6, 2000	22.19	22.25	21.13	21.31
1963	NYSE	X	Fri, Mar 3, 2000	22.00	23.56	21.63	22.19
1962	NYSE	X	Thu, Mar 2, 2000	21.50	21.88	21.44	21.44
1961	NYSE	X	Wed, Mar 1, 2000	21.63	21.81	21.44	21.44
1960	NYSE	X	Tue, Feb 29, 2000	22.00	22.25	21.31	21.88
1959	NYSE	X	Mon, Feb 28, 2000	21.75	22.38	21.44	22.00
1958	NYSE	X	Fri, Feb 25, 2000	22.63	22.69	21.31	21.63
1957	NYSE	X	Thu, Feb 24, 2000	23.56	23.56	22.25	22.50
1956	NYSE	X	Wed, Feb 23, 2000	23.75	24.00	23.06	23.06
1955	NYSE	X	Tue, Feb 22, 2000	23.38	23.88	22.81	23.69
1954	NYSE	X	Fri, Feb 18, 2000	23.50	24.00	23.19	23.38
1953	NYSE	X	Thu, Feb 17, 2000	24.88	25.19	24.25	24.25
1952	NYSE	X	Wed, Feb 16, 2000	25.13	25.50	24.63	25.13
1951	NYSE	X	Tue, Feb 15, 2000	23.38	25.25	23.38	24.69
1950	NYSE	X	Mon, Feb 14, 2000	23.13	23.88	22.88	23.50
1949	NYSE	X	Fri, Feb 11, 2000	23.56	23.56	22.88	22.94
1948	NYSE	X	Thu, Feb 10, 2000	23.88	23.88	22.63	23.06
1947	NYSE	X	Wed, Feb 9, 2000	24.25	24.50	23.75	23.75
1946	NYSE	X	Tue, Feb 8, 2000	24.13	24.44	23.63	23.81
1945	NYSE	X	Mon, Feb 7, 2000	24.13	24.19	22.94	23.88
1944	NYSE	X	Fri, Feb 4, 2000	24.31	24.94	24.13	24.31
1943	NYSE	X	Thu, Feb 3, 2000	24.81	24.94	24.19	24.44
1942	NYSE	X	Wed, Feb 2, 2000	25.00	25.19	24.81	24.81
1941	NYSE	X	Tue, Feb 1, 2000	25.00	25.56	24.81	24.88
1940	NYSE	X	Mon, Jan 31, 2000	25.50	25.56	24.56	24.88
1939	NYSE	X	Fri, Jan 28, 2000	26.69	27.13	25.50	25.56
1938	NYSE	X	Thu, Jan 27, 2000	25.81	26.69	25.81	26.31
1937	NYSE	X	Wed, Jan 26, 2000	26.25	26.31	25.25	25.56
1936	NYSE	X	Tue, Jan 25, 2000	26.38	26.81	25.75	26.50
1935	NYSE	X	Mon, Jan 24, 2000	27.50	28.06	25.94	26.19
1934	NYSE	X	Fri, Jan 21, 2000	27.88	27.88	27.00	27.13
1933	NYSE	X	Thu, Jan 20, 2000	29.00	29.00	27.50	28.00
1932	NYSE	X	Wed, Jan 19, 2000	29.81	29.94	28.75	28.94
1931	NYSE	X	Tue, Jan 18, 2000	30.63	30.63	28.50	28.81
1930	NYSE	X	Fri, Jan 14, 2000	31.56	32.25	30.69	30.88
1929	NYSE	X	Thu, Jan 13, 2000	31.38	32.31	30.75	31.50
1928	NYSE	X	Wed, Jan 12, 2000	31.06	31.38	30.06	30.19
1927	NYSE	X	Tue, Jan 11, 2000	31.69	32.00	31.06	31.19
1926	NYSE	X	Mon, Jan 10, 2000	31.88	32.25	31.38	31.69
1925	NYSE	X	Fri, Jan 7, 2000	32.94	32.94	31.56	31.94
1924	NYSE	X	Thu, Jan 6, 2000	31.19	31.63	30.44	31.13
1923	NYSE	X	Wed, Jan 5, 2000	30.88	31.19	30.00	30.94
1922	NYSE	X	Tue, Jan 4, 2000	30.81	31.56	30.13	30.63
1921	NYSE	X	Mon, Jan 3, 2000	32.75	32.94	31.50	31.81
1920	NYSE	X	Fri, Dec 31, 1999	31.75	33.00	31.69	33.00
1919	NYSE	X	Thu, Dec 30, 1999	31.94	32.13	31.75	32.00
1918	NYSE	X	Wed, Dec 29, 1999	31.81	32.44	31.50	31.94
1917	NYSE	X	Tue, Dec 28, 1999	31.25	31.94	31.25	31.81
1916	NYSE	X	Mon, Dec 27, 1999	30.88	31.63	30.75	31.50
1915	NYSE	X	Thu, Dec 23, 1999	30.31	31.25	30.31	31.06
1914	NYSE	X	Wed, Dec 22, 1999	30.38	30.63	30.00	30.38
1913	NYSE	X	Tue, Dec 21, 1999	29.44	30.63	29.38	30.44
1912	NYSE	X	Mon, Dec 20, 1999	30.31	30.38	29.38	29.69
1911	NYSE	X	Fri, Dec 17, 1999	29.81	31.13	29.13	30.69
1910	NYSE	X	Thu, Dec 16, 1999	30.25	30.50	29.13	29.81
1909	NYSE	X	Wed, Dec 15, 1999	29.81	30.56	29.81	30.33
1908	NYSE	X	Tue, Dec 14, 1999	29.88	30.56	29.81	30.06
1907	NYSE	X	Mon, Dec 13, 1999	30.00	30.75	29.88	30.13
1906	NYSE	X	Fri, Dec 10, 1999	28.50	29.94	28.44	29.50
1905	NYSE	X	Thu, Dec 9, 1999	28.25	28.88	28.00	28.25
1904	NYSE	X	Wed, Dec 8, 1999	27.75	29.00	27.00	28.13
1903	NYSE	X	Tue, Dec 7, 1999	27.75	28.13	27.00	27.69
1902	NYSE	X	Mon, Dec 6, 1999	29.25	29.25	27.31	27.44
1901	NYSE	X	Fri, Dec 3, 1999	27.69	29.38	27.69	29.25
1900	NYSE	X	Thu, Dec 2, 1999	25.25	27.56	25.25	27.44
1899	NYSE	X	Wed, Dec 1, 1999	25.06	25.44	24.63	25.25
1898	NYSE	X	Tue, Nov 30, 1999	24.75	25.69	24.56	25.31
1897	NYSE	X	Mon, Nov 29, 1999	24.69	24.75	24.56	24.69
1896	NYSE	X	Fri, Nov 26, 1999	24.50	24.75	24.38	24.63
1895	NYSE	X	Wed, Nov 24, 1999	25.13	25.13	24.63	24.75
1894	NYSE	X	Tue, Nov 23, 1999	25.13	25.25	24.69	24.94
1893	NYSE	X	Mon, Nov 22, 1999	24.63	25.19	24.56	25.00
1892	NYSE	X	Fri, Nov 19, 1999	25.19	25.19	24.38	24.81
1891	NYSE	X	Thu, Nov 18, 1999	24.81	25.50	24.69	25.00
1890	NYSE	X	Wed, Nov 17, 1999	24.13	25.13	24.06	24.63
1889	NYSE	X	Tue, Nov 16, 1999	24.94	25.00	24.25	24.38
1888	NYSE	X	Mon, Nov 15, 1999	24.19	25.13	24.13	24.94
1887	NYSE	X	Fri, Nov 12, 1999	24.31	24.56	24.13	24.44
1886	NYSE	X	Thu, Nov 11, 1999	24.38	24.69	24.25	24.25
1885	NYSE	X	Wed, Nov 10, 1999	24.38	24.63	24.13	24.38
1884	NYSE	X	Tue, Nov 9, 1999	24.94	24.94	24.56	24.63
1883	NYSE	X	Mon, Nov 8, 1999	25.13	25.13	24.50	24.69
1882	NYSE	X	Fri, Nov 5, 1999	25.81	25.94	24.94	25.00
1881	NYSE	X	Thu, Nov 4, 1999	24.38	25.75	24.00	25.56
1880	NYSE	X	Wed, Nov 3, 1999	25.88	25.88	25.38	25.63
1879	NYSE	X	Tue, Nov 2, 1999	25.25	25.88	25.06	25.88
1878	NYSE	X	Mon, Nov 1, 1999	25.31	25.38	24.69	25.00
1877	NYSE	X	Fri, Oct 29, 1999	25.25	25.75	25.06	25.56
1876	NYSE	X	Thu, Oct 28, 1999	25.75	25.88	24.56	24.81
1875	NYSE	X	Wed, Oct 27, 1999	25.00	25.56	24.69	25.31
1874	NYSE	X	Tue, Oct 26, 1999	24.94	25.44	24.44	24.75
1873	NYSE	X	Mon, Oct 25, 1999	23.50	25.25	23.31	24.88
1872	NYSE	X	Fri, Oct 22, 1999	23.31	24.00	23.31	23.50
1871	NYSE	X	Thu, Oct 21, 1999	22.31	22.81	21.75	22.31
1870	NYSE	X	Wed, Oct 20, 1999	22.38	22.81	22.19	22.50
1869	NYSE	X	Tue, Oct 19, 1999	22.56	23.00	22.13	22.19
1868	NYSE	X	Mon, Oct 18, 1999	22.44	23.00	22.06	22.31
1867	NYSE	X	Fri, Oct 15, 1999	23.19	23.50	22.25	22.38
1866	NYSE	X	Thu, Oct 14, 1999	24.19	24.25	23.19	23.38
1865	NYSE	X	Wed, Oct 13, 1999	24.56	24.63	23.69	23.94
1864	NYSE	X	Tue, Oct 12, 1999	25.06	25.06	24.38	24.56
1863	NYSE	X	Mon, Oct 11, 1999	25.19	25.38	24.94	25.19
1862	NYSE	X	Fri, Oct 8, 1999	24.88	25.25	24.69	25.19
1861	NYSE	X	Thu, Oct 7, 1999	25.06	25.19	24.44	24.63
1860	NYSE	X	Wed, Oct 6, 1999	25.69	25.75	25.19	25.31
1859	NYSE	X	Tue, Oct 5, 1999	26.00	26.06	25.75	25.94
1858	NYSE	X	Mon, Oct 4, 1999	25.88	26.19	25.69	26.19
1857	NYSE	X	Fri, Oct 1, 1999	25.63	26.06	25.44	25.63
1856	NYSE	X	Thu, Sep 30, 1999	25.25	26.44	25.00	25.75
1855	NYSE	X	Wed, Sep 29, 1999	24.75	25.25	24.56	25.00
1854	NYSE	X	Tue, Sep 28, 1999	25.44	25.44	24.56	24.56
1853	NYSE	X	Mon, Sep 27, 1999	25.63	25.63	25.25	25.38
1852	NYSE	X	Fri, Sep 24, 1999	25.63	25.94	25.31	25.50
1851	NYSE	X	Thu, Sep 23, 1999	25.63	26.00	25.19	25.75
1850	NYSE	X	Wed, Sep 22, 1999	25.81	25.88	25.13	25.25
1849	NYSE	X	Tue, Sep 21, 1999	26.00	26.06	25.63	25.81
1848	NYSE	X	Mon, Sep 20, 1999	26.56	26.63	26.00	26.06
1847	NYSE	X	Fri, Sep 17, 1999	26.50	26.63	26.25	26.56
1846	NYSE	X	Thu, Sep 16, 1999	26.75	26.94	26.63	26.69
1845	NYSE	X	Wed, Sep 15, 1999	27.00	27.31	26.75	26.75
1844	NYSE	X	Tue, Sep 14, 1999	27.25	27.38	26.75	27.00
1843	NYSE	X	Mon, Sep 13, 1999	27.31	27.63	27.19	27.50
1842	NYSE	X	Fri, Sep 10, 1999	27.50	27.75	27.31	27.56
1841	NYSE	X	Thu, Sep 9, 1999	27.50	27.50	27.06	27.25
1840	NYSE	X	Wed, Sep 8, 1999	27.69	27.69	27.31	27.44
1839	NYSE	X	Tue, Sep 7, 1999	27.69	27.94	27.50	27.81
1838	NYSE	X	Fri, Sep 3, 1999	27.38	27.94	27.38	27.75
1837	NYSE	X	Thu, Sep 2, 1999	27.19	27.50	26.75	27.25
1836	NYSE	X	Wed, Sep 1, 1999	26.88	27.44	26.75	27.38
1835	NYSE	X	Tue, Aug 31, 1999	27.50	27.56	27.00	27.00
1834	NYSE	X	Mon, Aug 30, 1999	27.63	27.75	27.00	27.25
1833	NYSE	X	Fri, Aug 27, 1999	28.63	28.63	27.19	27.63
1832	NYSE	X	Thu, Aug 26, 1999	29.06	29.25	28.38	28.63
1831	NYSE	X	Wed, Aug 25, 1999	29.25	29.50	28.88	29.00
1830	NYSE	X	Tue, Aug 24, 1999	28.94	29.38	28.56	29.25
1829	NYSE	X	Mon, Aug 23, 1999	28.63	28.88	28.44	28.69
1828	NYSE	X	Fri, Aug 20, 1999	27.94	29.13	27.94	28.88
1827	NYSE	X	Thu, Aug 19, 1999	27.31	28.13	27.00	27.94
1826	NYSE	X	Wed, Aug 18, 1999	27.75	28.13	27.25	27.50
1825	NYSE	X	Tue, Aug 17, 1999	27.25	28.06	27.19	27.94
1824	NYSE	X	Mon, Aug 16, 1999	26.88	27.44	26.81	27.31
1823	NYSE	X	Fri, Aug 13, 1999	26.75	27.19	26.50	27.19
1822	NYSE	X	Thu, Aug 12, 1999	26.75	27.31	26.63	26.69
1821	NYSE	X	Wed, Aug 11, 1999	25.50	27.31	25.50	26.63
1820	NYSE	X	Tue, Aug 10, 1999	26.00	26.63	25.31	25.31
1819	NYSE	X	Mon, Aug 9, 1999	25.44	26.00	25.13	25.94
1818	NYSE	X	Fri, Aug 6, 1999	26.00	26.00	25.25	25.50
1817	NYSE	X	Thu, Aug 5, 1999	25.81	26.00	25.38	25.88
1816	NYSE	X	Wed, Aug 4, 1999	26.00	26.13	25.63	25.69
1815	NYSE	X	Tue, Aug 3, 1999	25.94	26.31	25.63	25.94
1814	NYSE	X	Mon, Aug 2, 1999	26.13	26.44	25.75	26.19
1813	NYSE	X	Fri, Jul 30, 1999	26.63	26.63	25.81	25.94
1812	NYSE	X	Thu, Jul 29, 1999	27.06	27.13	26.13	26.38
1811	NYSE	X	Wed, Jul 28, 1999	28.50	28.56	27.06	27.06
1810	NYSE	X	Tue, Jul 27, 1999	29.13	29.13	28.50	28.50
1809	NYSE	X	Mon, Jul 26, 1999	28.38	29.13	28.38	28.75
1808	NYSE	X	Fri, Jul 23, 1999	29.00	29.31	28.75	29.13
1807	NYSE	X	Thu, Jul 22, 1999	28.75	30.06	28.75	29.81
1806	NYSE	X	Wed, Jul 21, 1999	28.50	28.69	28.06	28.69
1805	NYSE	X	Tue, Jul 20, 1999	28.50	28.75	28.19	28.69
1804	NYSE	X	Mon, Jul 19, 1999	28.94	29.13	28.19	28.69
1803	NYSE	X	Fri, Jul 16, 1999	29.06	29.13	28.56	29.13
1802	NYSE	X	Thu, Jul 15, 1999	28.63	28.88	28.31	28.63
1801	NYSE	X	Wed, Jul 14, 1999	28.75	29.25	28.50	28.56
1800	NYSE	X	Tue, Jul 13, 1999	28.69	29.38	28.63	29.00
1799	NYSE	X	Mon, Jul 12, 1999	29.31	29.31	28.31	28.88
1798	NYSE	X	Fri, Jul 9, 1999	27.94	29.38	27.81	29.38
1797	NYSE	X	Thu, Jul 8, 1999	27.81	28.06	27.69	27.75
1796	NYSE	X	Wed, Jul 7, 1999	27.50	27.94	27.31	27.81
1795	NYSE	X	Tue, Jul 6, 1999	27.50	27.69	27.13	27.50
1794	NYSE	X	Fri, Jul 2, 1999	27.44	27.50	27.13	27.50
1793	NYSE	X	Thu, Jul 1, 1999	27.00	27.56	26.38	27.38
1792	NYSE	X	Wed, Jun 30, 1999	26.69	27.38	26.38	27.00
1791	NYSE	X	Tue, Jun 29, 1999	26.25	26.94	26.13	26.88
1790	NYSE	X	Mon, Jun 28, 1999	26.31	26.44	25.69	25.88
1789	NYSE	X	Fri, Jun 25, 1999	25.25	26.25	25.25	26.25
1788	NYSE	X	Thu, Jun 24, 1999	26.38	26.38	25.25	25.25
1787	NYSE	X	Wed, Jun 23, 1999	26.00	26.38	25.75	26.19
1786	NYSE	X	Tue, Jun 22, 1999	27.06	27.13	25.88	26.00
1785	NYSE	X	Mon, Jun 21, 1999	27.81	27.81	26.88	27.19
1784	NYSE	X	Fri, Jun 18, 1999	27.88	28.00	27.44	27.88
1783	NYSE	X	Thu, Jun 17, 1999	27.44	28.50	27.38	27.94
1782	NYSE	X	Wed, Jun 16, 1999	27.88	28.19	27.31	27.38
1781	NYSE	X	Tue, Jun 15, 1999	27.63	28.44	27.56	27.88
1780	NYSE	X	Mon, Jun 14, 1999	26.88	27.81	26.75	27.38
1779	NYSE	X	Fri, Jun 11, 1999	27.50	27.56	26.50	26.63
1778	NYSE	X	Thu, Jun 10, 1999	26.38	27.44	26.13	27.44
1777	NYSE	X	Wed, Jun 9, 1999	27.56	27.63	26.13	26.31
1776	NYSE	X	Tue, Jun 8, 1999	27.81	28.13	27.50	27.56
1775	NYSE	X	Mon, Jun 7, 1999	27.88	28.13	27.75	27.75
1774	NYSE	X	Fri, Jun 4, 1999	27.31	28.19	27.31	27.81
1773	NYSE	X	Thu, Jun 3, 1999	28.63	28.69	27.06	27.31
1772	NYSE	X	Wed, Jun 2, 1999	28.81	28.81	28.13	28.44
1771	NYSE	X	Tue, Jun 1, 1999	27.00	28.75	26.88	28.44
1770	NYSE	X	Fri, May 28, 1999	27.63	27.75	26.94	26.94
1769	NYSE	X	Thu, May 27, 1999	28.50	28.75	27.38	27.50
1768	NYSE	X	Wed, May 26, 1999	28.06	28.88	28.00	28.56
1767	NYSE	X	Tue, May 25, 1999	28.38	28.69	27.75	27.81
1766	NYSE	X	Mon, May 24, 1999	28.56	29.13	28.56	28.63
1765	NYSE	X	Fri, May 21, 1999	28.56	29.63	28.50	28.56
1764	NYSE	X	Thu, May 20, 1999	29.19	29.25	28.25	28.56
1763	NYSE	X	Wed, May 19, 1999	28.75	29.38	28.38	28.94
1762	NYSE	X	Tue, May 18, 1999	30.25	30.25	27.88	28.25
1761	NYSE	X	Mon, May 17, 1999	31.06	31.94	30.13	30.25
1760	NYSE	X	Fri, May 14, 1999	31.00	31.50	30.81	31.44
1759	NYSE	X	Thu, May 13, 1999	31.50	31.94	31.31	31.31
1758	NYSE	X	Wed, May 12, 1999	32.19	32.31	31.44	31.44
1757	NYSE	X	Tue, May 11, 1999	32.50	32.56	31.81	32.38
1756	NYSE	X	Mon, May 10, 1999	32.94	33.13	31.88	32.25
1755	NYSE	X	Fri, May 7, 1999	34.06	34.13	32.50	32.75
1754	NYSE	X	Thu, May 6, 1999	33.88	34.25	33.31	33.88
1753	NYSE	X	Wed, May 5, 1999	32.50	34.00	32.13	33.88
1752	NYSE	X	Tue, May 4, 1999	30.88	32.75	30.69	32.44
1751	NYSE	X	Mon, May 3, 1999	30.38	30.88	30.06	30.31
1750	NYSE	X	Fri, Apr 30, 1999	32.50	32.50	30.13	30.25
1749	NYSE	X	Thu, Apr 29, 1999	31.25	32.31	31.25	31.75
1748	NYSE	X	Wed, Apr 28, 1999	30.06	31.25	30.00	31.13
1747	NYSE	X	Tue, Apr 27, 1999	29.88	30.44	29.75	30.00
1746	NYSE	X	Mon, Apr 26, 1999	31.50	31.63	29.75	30.00
1745	NYSE	X	Fri, Apr 23, 1999	29.56	30.69	29.56	30.63
1744	NYSE	X	Thu, Apr 22, 1999	29.75	30.81	29.31	29.75
1743	NYSE	X	Wed, Apr 21, 1999	28.94	29.75	28.69	29.50
1742	NYSE	X	Tue, Apr 20, 1999	30.31	30.31	28.50	28.63
1741	NYSE	X	Mon, Apr 19, 1999	29.44	30.88	29.19	29.31
1740	NYSE	X	Fri, Apr 16, 1999	28.75	29.75	28.25	29.13
1739	NYSE	X	Thu, Apr 15, 1999	29.25	29.44	27.50	28.63
1738	NYSE	X	Wed, Apr 14, 1999	26.63	29.06	26.56	28.94
1737	NYSE	X	Tue, Apr 13, 1999	26.00	26.44	25.69	26.44
1736	NYSE	X	Mon, Apr 12, 1999	24.50	25.94	24.44	25.38
1735	NYSE	X	Fri, Apr 9, 1999	24.00	24.81	24.00	24.69
1734	NYSE	X	Thu, Apr 8, 1999	24.00	24.44	23.81	24.13
1733	NYSE	X	Wed, Apr 7, 1999	23.88	24.06	23.56	23.94
1732	NYSE	X	Tue, Apr 6, 1999	24.13	24.44	23.63	23.75
1731	NYSE	X	Mon, Apr 5, 1999	24.56	24.69	24.06	24.44
1730	NYSE	X	Thu, Apr 1, 1999	23.50	24.94	23.50	24.19
1729	NYSE	X	Wed, Mar 31, 1999	23.38	23.88	23.13	23.50
1728	NYSE	X	Tue, Mar 30, 1999	23.25	23.69	23.00	23.13
1727	NYSE	X	Mon, Mar 29, 1999	23.38	23.69	23.31	23.31
1726	NYSE	X	Fri, Mar 26, 1999	23.63	23.69	23.13	23.44
1725	NYSE	X	Thu, Mar 25, 1999	23.19	24.19	23.00	23.88
1724	NYSE	X	Wed, Mar 24, 1999	23.00	23.31	22.88	23.06
1723	NYSE	X	Tue, Mar 23, 1999	23.63	23.81	22.25	22.88
1722	NYSE	X	Mon, Mar 22, 1999	24.13	24.19	23.63	23.75
1721	NYSE	X	Fri, Mar 19, 1999	24.31	24.38	23.81	24.06
1720	NYSE	X	Thu, Mar 18, 1999	23.63	24.38	23.56	24.38
1719	NYSE	X	Wed, Mar 17, 1999	23.38	23.88	23.00	23.75
1718	NYSE	X	Tue, Mar 16, 1999	23.88	23.94	23.31	23.38
1717	NYSE	X	Mon, Mar 15, 1999	23.38	24.25	23.31	23.88
1716	NYSE	X	Fri, Mar 12, 1999	23.69	23.88	23.19	23.31
1715	NYSE	X	Thu, Mar 11, 1999	23.69	23.94	23.38	23.56
1714	NYSE	X	Wed, Mar 10, 1999	23.50	23.69	23.06	23.50
1713	NYSE	X	Tue, Mar 9, 1999	24.31	24.31	23.38	23.50
1712	NYSE	X	Mon, Mar 8, 1999	24.63	24.88	24.13	24.31
1711	NYSE	X	Fri, Mar 5, 1999	24.25	24.50	24.06	24.44
1710	NYSE	X	Thu, Mar 4, 1999	25.19	25.50	23.88	24.25
1709	NYSE	X	Wed, Mar 3, 1999	25.50	25.56	24.56	25.00
1708	NYSE	X	Tue, Mar 2, 1999	25.25	26.00	25.25	25.63
1707	NYSE	X	Mon, Mar 1, 1999	25.13	25.44	24.88	25.38
1706	NYSE	X	Fri, Feb 26, 1999	25.81	25.94	25.25	25.38
1705	NYSE	X	Thu, Feb 25, 1999	25.38	26.00	25.13	25.81
1704	NYSE	X	Wed, Feb 24, 1999	26.06	26.44	25.25	25.38
1703	NYSE	X	Tue, Feb 23, 1999	25.75	26.44	25.19	25.94
1702	NYSE	X	Mon, Feb 22, 1999	25.38	25.63	24.50	24.75
1701	NYSE	X	Fri, Feb 19, 1999	25.31	25.56	25.06	25.25
1700	NYSE	X	Thu, Feb 18, 1999	25.13	25.75	25.06	25.25
1699	NYSE	X	Wed, Feb 17, 1999	26.63	26.69	25.06	25.06
1698	NYSE	X	Tue, Feb 16, 1999	28.75	28.75	26.38	26.69
1697	NYSE	X	Fri, Feb 12, 1999	26.69	27.69	26.63	27.63
1696	NYSE	X	Thu, Feb 11, 1999	26.50	26.94	26.44	26.94
1695	NYSE	X	Wed, Feb 10, 1999	26.88	27.25	26.31	26.44
1694	NYSE	X	Tue, Feb 9, 1999	27.50	27.94	26.81	26.81
1693	NYSE	X	Mon, Feb 8, 1999	28.25	28.63	27.81	28.00
1692	NYSE	X	Fri, Feb 5, 1999	26.69	28.63	26.69	28.25
1691	NYSE	X	Thu, Feb 4, 1999	25.25	26.75	25.25	26.69
1690	NYSE	X	Wed, Feb 3, 1999	25.50	26.06	25.13	25.25
1689	NYSE	X	Tue, Feb 2, 1999	26.44	26.63	25.31	25.50
1688	NYSE	X	Mon, Feb 1, 1999	26.06	26.50	25.94	26.19
1687	NYSE	X	Fri, Jan 29, 1999	25.31	26.13	25.00	26.06
1686	NYSE	X	Thu, Jan 28, 1999	24.94	25.81	24.44	25.31
1685	NYSE	X	Wed, Jan 27, 1999	26.50	26.50	24.56	24.69
1684	NYSE	X	Tue, Jan 26, 1999	26.44	26.75	26.13	26.38
1683	NYSE	X	Mon, Jan 25, 1999	26.56	26.69	26.25	26.50
1682	NYSE	X	Fri, Jan 22, 1999	27.00	27.44	26.13	26.19
1681	NYSE	X	Thu, Jan 21, 1999	26.00	27.25	26.00	27.00
1680	NYSE	X	Wed, Jan 20, 1999	25.19	26.19	25.13	26.06
1679	NYSE	X	Tue, Jan 19, 1999	25.63	25.94	24.56	25.06
1678	NYSE	X	Fri, Jan 15, 1999	25.38	25.75	25.06	25.75
1677	NYSE	X	Thu, Jan 14, 1999	26.00	26.38	25.13	25.38
1676	NYSE	X	Wed, Jan 13, 1999	25.81	26.31	25.56	26.00
1675	NYSE	X	Tue, Jan 12, 1999	27.38	27.38	26.44	26.50
1674	NYSE	X	Mon, Jan 11, 1999	28.00	28.06	27.00	27.13
1673	NYSE	X	Fri, Jan 8, 1999	27.19	29.13	27.06	28.25
1672	NYSE	X	Thu, Jan 7, 1999	27.25	27.31	26.56	26.94
1671	NYSE	X	Wed, Jan 6, 1999	26.50	27.44	25.88	27.44
1670	NYSE	X	Tue, Jan 5, 1999	23.63	24.56	23.50	24.50
1669	NYSE	X	Mon, Jan 4, 1999	23.25	23.94	23.19	23.44
1668	NYSE	X	Thu, Dec 31, 1998	22.69	23.44	22.56	23.00
1667	NYSE	X	Wed, Dec 30, 1998	22.88	23.06	22.56	22.63
1666	NYSE	X	Tue, Dec 29, 1998	23.13	23.13	22.56	22.88
1665	NYSE	X	Mon, Dec 28, 1998	23.38	23.50	23.00	23.25
1664	NYSE	X	Thu, Dec 24, 1998	23.50	23.63	23.44	23.50
1663	NYSE	X	Wed, Dec 23, 1998	23.19	23.50	23.06	23.44
1662	NYSE	X	Tue, Dec 22, 1998	23.88	24.19	22.94	23.06
1661	NYSE	X	Mon, Dec 21, 1998	23.63	24.13	23.63	23.88
1660	NYSE	X	Fri, Dec 18, 1998	23.88	24.06	23.50	23.88
1659	NYSE	X	Thu, Dec 17, 1998	23.63	23.94	23.06	23.88
1658	NYSE	X	Wed, Dec 16, 1998	23.75	23.75	22.94	23.63
1657	NYSE	X	Tue, Dec 15, 1998	22.50	22.88	22.44	22.75
1656	NYSE	X	Mon, Dec 14, 1998	22.19	22.94	22.13	22.13
1655	NYSE	X	Fri, Dec 11, 1998	22.81	23.06	22.13	22.44
1654	NYSE	X	Thu, Dec 10, 1998	22.94	23.50	22.81	23.00
1653	NYSE	X	Wed, Dec 9, 1998	23.06	23.25	22.50	22.81
1652	NYSE	X	Tue, Dec 8, 1998	23.06	23.44	22.69	22.94
1651	NYSE	X	Mon, Dec 7, 1998	23.25	23.31	22.88	23.06
1650	NYSE	X	Fri, Dec 4, 1998	23.06	23.63	23.06	23.50
1649	NYSE	X	Thu, Dec 3, 1998	22.81	23.44	22.75	22.81
1648	NYSE	X	Wed, Dec 2, 1998	23.50	23.81	23.00	23.00
1647	NYSE	X	Tue, Dec 1, 1998	23.94	23.94	23.50	23.88
1646	NYSE	X	Mon, Nov 30, 1998	24.06	24.44	24.00	24.44
1645	NYSE	X	Fri, Nov 27, 1998	24.06	24.19	23.94	24.06
1644	NYSE	X	Wed, Nov 25, 1998	24.50	24.88	23.94	24.00
1643	NYSE	X	Tue, Nov 24, 1998	24.25	24.81	24.06	24.50
1642	NYSE	X	Mon, Nov 23, 1998	24.88	25.75	24.13	24.25
1641	NYSE	X	Fri, Nov 20, 1998	24.56	25.13	24.50	25.00
1640	NYSE	X	Thu, Nov 19, 1998	25.19	25.31	24.44	24.56
1639	NYSE	X	Wed, Nov 18, 1998	24.50	25.38	24.38	25.06
1638	NYSE	X	Tue, Nov 17, 1998	24.88	24.94	23.75	24.19
1637	NYSE	X	Mon, Nov 16, 1998	24.44	24.88	24.31	24.69
1636	NYSE	X	Fri, Nov 13, 1998	23.88	24.38	23.81	24.31
1635	NYSE	X	Thu, Nov 12, 1998	24.81	24.88	23.88	23.94
1634	NYSE	X	Wed, Nov 11, 1998	24.94	25.00	24.56	25.00
1633	NYSE	X	Tue, Nov 10, 1998	25.69	25.75	24.63	24.75
1632	NYSE	X	Mon, Nov 9, 1998	26.75	26.94	25.75	25.81
1631	NYSE	X	Fri, Nov 6, 1998	26.25	27.44	25.69	26.75
1630	NYSE	X	Thu, Nov 5, 1998	27.13	27.75	26.81	27.63
1629	NYSE	X	Wed, Nov 4, 1998	27.00	27.00	26.06	26.69
1628	NYSE	X	Tue, Nov 3, 1998	24.00	25.75	24.00	25.38
1627	NYSE	X	Mon, Nov 2, 1998	23.75	23.94	22.75	23.94
1626	NYSE	X	Fri, Oct 30, 1998	23.25	24.13	22.94	23.25
1625	NYSE	X	Thu, Oct 29, 1998	22.44	22.94	22.38	22.88
1624	NYSE	X	Wed, Oct 28, 1998	22.38	22.81	21.94	22.06
1623	NYSE	X	Tue, Oct 27, 1998	23.50	23.69	22.63	22.88
1622	NYSE	X	Mon, Oct 26, 1998	23.88	23.94	23.25	23.50
1621	NYSE	X	Fri, Oct 23, 1998	23.69	24.25	23.56	23.63
1620	NYSE	X	Thu, Oct 22, 1998	24.13	24.69	23.13	23.50
1619	NYSE	X	Wed, Oct 21, 1998	24.56	24.56	23.75	23.94
1618	NYSE	X	Tue, Oct 20, 1998	23.50	24.06	23.19	23.69
1617	NYSE	X	Mon, Oct 19, 1998	23.50	24.00	23.06	23.38
1616	NYSE	X	Fri, Oct 16, 1998	22.38	23.69	22.25	23.63
1615	NYSE	X	Thu, Oct 15, 1998	22.25	22.75	22.00	22.25
1614	NYSE	X	Wed, Oct 14, 1998	22.56	22.69	22.00	22.50
1613	NYSE	X	Tue, Oct 13, 1998	23.25	23.25	22.50	22.56
1612	NYSE	X	Mon, Oct 12, 1998	23.06	23.19	22.75	23.00
1611	NYSE	X	Fri, Oct 9, 1998	21.75	22.69	21.75	22.44
1610	NYSE	X	Thu, Oct 8, 1998	22.25	22.69	21.63	21.75
1609	NYSE	X	Wed, Oct 7, 1998	22.44	23.00	22.00	22.38
1608	NYSE	X	Tue, Oct 6, 1998	23.56	23.56	22.19	22.44
1607	NYSE	X	Mon, Oct 5, 1998	24.38	24.38	23.38	23.44
1606	NYSE	X	Fri, Oct 2, 1998	23.38	24.19	23.38	24.00
1605	NYSE	X	Thu, Oct 1, 1998	23.50	23.81	23.25	23.50
1604	NYSE	X	Wed, Sep 30, 1998	25.00	25.06	23.69	23.88
1603	NYSE	X	Tue, Sep 29, 1998	24.31	25.31	24.00	25.31
1602	NYSE	X	Mon, Sep 28, 1998	23.75	24.31	23.75	24.19
1601	NYSE	X	Fri, Sep 25, 1998	22.63	24.38	22.56	24.13
1600	NYSE	X	Thu, Sep 24, 1998	23.50	23.69	22.38	22.56
1599	NYSE	X	Wed, Sep 23, 1998	22.44	23.00	22.06	22.94
1598	NYSE	X	Tue, Sep 22, 1998	22.25	22.88	22.00	22.19
1597	NYSE	X	Mon, Sep 21, 1998	20.81	21.69	20.56	21.63
1596	NYSE	X	Fri, Sep 18, 1998	20.88	21.44	20.69	21.06
1595	NYSE	X	Thu, Sep 17, 1998	20.50	21.06	20.44	20.94
1594	NYSE	X	Wed, Sep 16, 1998	21.06	21.25	20.63	20.75
1593	NYSE	X	Tue, Sep 15, 1998	21.00	21.38	20.63	21.06
1592	NYSE	X	Mon, Sep 14, 1998	21.44	21.69	21.06	21.25
1591	NYSE	X	Fri, Sep 11, 1998	21.13	21.50	20.81	21.06
1590	NYSE	X	Thu, Sep 10, 1998	22.00	22.00	20.63	21.00
1589	NYSE	X	Wed, Sep 9, 1998	22.38	22.38	21.25	21.44
1588	NYSE	X	Tue, Sep 8, 1998	22.38	22.56	21.50	22.31
1587	NYSE	X	Fri, Sep 4, 1998	22.31	22.44	21.06	21.25
1586	NYSE	X	Thu, Sep 3, 1998	21.50	22.56	21.13	22.06
1585	NYSE	X	Wed, Sep 2, 1998	22.50	22.50	21.69	21.75
1584	NYSE	X	Tue, Sep 1, 1998	21.06	22.13	21.00	21.94
1583	NYSE	X	Mon, Aug 31, 1998	21.69	22.13	20.88	20.94
1582	NYSE	X	Fri, Aug 28, 1998	21.13	21.63	20.56	21.63
1581	NYSE	X	Thu, Aug 27, 1998	21.63	21.63	21.06	21.06
1580	NYSE	X	Wed, Aug 26, 1998	22.88	23.06	21.50	21.63
1579	NYSE	X	Tue, Aug 25, 1998	24.25	24.38	23.38	23.50
1578	NYSE	X	Mon, Aug 24, 1998	24.50	24.88	24.06	24.13
1577	NYSE	X	Fri, Aug 21, 1998	24.50	24.63	24.00	24.50
1576	NYSE	X	Thu, Aug 20, 1998	25.50	25.56	24.75	24.81
1575	NYSE	X	Wed, Aug 19, 1998	26.25	26.25	25.38	25.69
1574	NYSE	X	Tue, Aug 18, 1998	25.19	26.25	25.13	26.00
1573	NYSE	X	Mon, Aug 17, 1998	25.06	25.50	24.50	24.94
1572	NYSE	X	Fri, Aug 14, 1998	26.38	26.38	25.31	25.31
1571	NYSE	X	Thu, Aug 13, 1998	26.13	26.38	25.69	26.13
1570	NYSE	X	Wed, Aug 12, 1998	26.13	26.31	25.75	26.31
1569	NYSE	X	Tue, Aug 11, 1998	25.00	25.44	24.81	25.31
1568	NYSE	X	Mon, Aug 10, 1998	26.63	26.75	25.81	25.94
1567	NYSE	X	Fri, Aug 7, 1998	26.81	27.44	26.56	26.56
1566	NYSE	X	Thu, Aug 6, 1998	25.88	27.00	25.75	26.88
1565	NYSE	X	Wed, Aug 5, 1998	25.38	26.44	25.13	26.00
1564	NYSE	X	Tue, Aug 4, 1998	26.13	26.38	25.19	25.25
1563	NYSE	X	Mon, Aug 3, 1998	26.75	27.19	26.38	26.38
1562	NYSE	X	Fri, Jul 31, 1998	27.63	27.63	26.44	27.00
1561	NYSE	X	Thu, Jul 30, 1998	27.94	28.00	27.38	27.56
1560	NYSE	X	Wed, Jul 29, 1998	28.69	29.00	27.38	27.88
1559	NYSE	X	Tue, Jul 28, 1998	28.44	28.81	27.63	28.44
1558	NYSE	X	Mon, Jul 27, 1998	27.38	28.88	27.31	28.63
1557	NYSE	X	Fri, Jul 24, 1998	28.25	28.38	27.63	27.69
1556	NYSE	X	Thu, Jul 23, 1998	29.88	30.81	28.50	28.94
1555	NYSE	X	Wed, Jul 22, 1998	29.75	30.56	29.69	29.81
1554	NYSE	X	Tue, Jul 21, 1998	30.56	31.00	29.75	29.94
1553	NYSE	X	Mon, Jul 20, 1998	30.69	31.06	30.44	30.75
1552	NYSE	X	Fri, Jul 17, 1998	31.50	31.75	30.06	30.50
1551	NYSE	X	Thu, Jul 16, 1998	31.13	31.81	31.06	31.75
1550	NYSE	X	Wed, Jul 15, 1998	31.25	31.38	31.00	31.00
1549	NYSE	X	Tue, Jul 14, 1998	32.88	32.88	31.25	31.25
1548	NYSE	X	Mon, Jul 13, 1998	31.63	31.63	31.13	31.25
1547	NYSE	X	Fri, Jul 10, 1998	32.50	32.50	31.31	31.63
1546	NYSE	X	Thu, Jul 9, 1998	32.31	33.00	32.25	32.50
1545	NYSE	X	Wed, Jul 8, 1998	33.13	33.13	32.13	32.31
1544	NYSE	X	Tue, Jul 7, 1998	32.75	33.31	32.50	33.25
1543	NYSE	X	Mon, Jul 6, 1998	33.00	33.13	32.44	32.88
1542	NYSE	X	Thu, Jul 2, 1998	33.25	33.38	32.94	33.19
1541	NYSE	X	Wed, Jul 1, 1998	33.00	33.50	32.31	33.44
1540	NYSE	X	Tue, Jun 30, 1998	31.69	33.06	31.69	33.00
1539	NYSE	X	Mon, Jun 29, 1998	32.38	32.38	31.69	31.81
1538	NYSE	X	Fri, Jun 26, 1998	31.88	32.50	31.88	32.31
1537	NYSE	X	Thu, Jun 25, 1998	32.63	32.63	31.00	31.88
1536	NYSE	X	Wed, Jun 24, 1998	32.88	32.88	32.25	32.50
1535	NYSE	X	Tue, Jun 23, 1998	33.63	33.63	32.88	32.88
1534	NYSE	X	Mon, Jun 22, 1998	33.25	33.56	33.19	33.50
1533	NYSE	X	Fri, Jun 19, 1998	33.94	33.94	33.13	33.25
1532	NYSE	X	Thu, Jun 18, 1998	33.88	34.00	33.19	33.31
1531	NYSE	X	Wed, Jun 17, 1998	33.50	34.31	33.38	33.81
1530	NYSE	X	Tue, Jun 16, 1998	31.75	32.69	31.75	32.31
1529	NYSE	X	Mon, Jun 15, 1998	31.56	32.25	31.31	31.50
1528	NYSE	X	Fri, Jun 12, 1998	32.38	32.38	31.56	31.81
1527	NYSE	X	Thu, Jun 11, 1998	33.31	33.56	32.38	32.50
1526	NYSE	X	Wed, Jun 10, 1998	34.56	34.56	32.88	33.25
1525	NYSE	X	Tue, Jun 9, 1998	35.13	35.13	34.38	34.44
1524	NYSE	X	Mon, Jun 8, 1998	35.13	35.50	35.13	35.19
1523	NYSE	X	Fri, Jun 5, 1998	34.00	35.38	34.00	35.31
1522	NYSE	X	Thu, Jun 4, 1998	34.13	34.69	34.13	34.25
1521	NYSE	X	Wed, Jun 3, 1998	35.00	35.13	34.06	34.13
1520	NYSE	X	Tue, Jun 2, 1998	35.13	35.56	35.00	35.00
1519	NYSE	X	Mon, Jun 1, 1998	35.88	36.31	34.50	35.13
1518	NYSE	X	Fri, May 29, 1998	36.81	36.88	35.88	35.88
1517	NYSE	X	Thu, May 28, 1998	36.69	37.13	36.25	36.88
1516	NYSE	X	Wed, May 27, 1998	36.75	36.75	36.25	36.63
1515	NYSE	X	Tue, May 26, 1998	37.88	37.94	36.63	36.75
1514	NYSE	X	Fri, May 22, 1998	38.06	38.25	38.00	38.13
1513	NYSE	X	Thu, May 21, 1998	38.19	38.44	37.88	38.06
1512	NYSE	X	Wed, May 20, 1998	36.75	38.13	36.75	38.13
1511	NYSE	X	Tue, May 19, 1998	37.88	38.00	36.50	37.00
1510	NYSE	X	Mon, May 18, 1998	38.31	38.63	37.69	37.81
1509	NYSE	X	Fri, May 15, 1998	38.31	38.81	38.06	38.63
1508	NYSE	X	Thu, May 14, 1998	37.38	38.31	37.38	38.06
1507	NYSE	X	Wed, May 13, 1998	37.94	37.94	37.25	37.44
1506	NYSE	X	Tue, May 12, 1998	37.50	37.75	37.50	37.75
1505	NYSE	X	Mon, May 11, 1998	37.56	38.00	37.50	37.56
1504	NYSE	X	Fri, May 8, 1998	37.00	37.88	37.00	37.44
1503	NYSE	X	Thu, May 7, 1998	38.00	38.00	37.13	37.19
1502	NYSE	X	Wed, May 6, 1998	38.50	38.50	37.81	37.94
1501	NYSE	X	Tue, May 5, 1998	38.44	38.50	38.06	38.38
1500	NYSE	X	Mon, May 4, 1998	39.38	39.38	38.50	38.69
1499	NYSE	X	Fri, May 1, 1998	39.25	39.63	38.25	39.38
1498	NYSE	X	Thu, Apr 30, 1998	39.00	39.75	38.94	39.13
1497	NYSE	X	Wed, Apr 29, 1998	37.88	38.31	37.75	38.06
1496	NYSE	X	Tue, Apr 28, 1998	38.69	38.88	37.13	37.31
1495	NYSE	X	Mon, Apr 27, 1998	38.13	38.50	38.06	38.44
1494	NYSE	X	Fri, Apr 24, 1998	40.25	40.38	38.94	38.94
1493	NYSE	X	Thu, Apr 23, 1998	39.25	40.56	39.13	40.38
1492	NYSE	X	Wed, Apr 22, 1998	40.06	40.06	38.69	39.25
1491	NYSE	X	Tue, Apr 21, 1998	41.13	41.13	39.50	40.06
1490	NYSE	X	Mon, Apr 20, 1998	41.63	42.00	41.00	41.19
1489	NYSE	X	Fri, Apr 17, 1998	41.13	41.63	40.81	41.63
1488	NYSE	X	Thu, Apr 16, 1998	42.50	42.50	40.63	40.88
1487	NYSE	X	Wed, Apr 15, 1998	40.75	43.06	40.56	42.75
1486	NYSE	X	Tue, Apr 14, 1998	39.81	41.25	39.81	40.69
1485	NYSE	X	Mon, Apr 13, 1998	39.06	40.25	38.81	39.88
1484	NYSE	X	Thu, Apr 9, 1998	39.25	39.44	39.00	39.31
1483	NYSE	X	Wed, Apr 8, 1998	38.13	39.25	37.94	39.25
1482	NYSE	X	Tue, Apr 7, 1998	38.25	38.88	37.63	38.00
1481	NYSE	X	Mon, Apr 6, 1998	39.56	39.75	38.00	38.25
1480	NYSE	X	Fri, Apr 3, 1998	39.81	39.81	39.31	39.44
1479	NYSE	X	Thu, Apr 2, 1998	38.75	39.94	38.69	39.81
1478	NYSE	X	Wed, Apr 1, 1998	37.88	38.19	37.66	38.06
1477	NYSE	X	Tue, Mar 31, 1998	38.25	38.50	37.56	37.75
1476	NYSE	X	Mon, Mar 30, 1998	39.38	39.44	38.63	38.75
1475	NYSE	X	Fri, Mar 27, 1998	39.63	39.81	39.00	39.50
1474	NYSE	X	Thu, Mar 26, 1998	40.00	40.00	39.25	39.63
1473	NYSE	X	Wed, Mar 25, 1998	40.56	40.63	39.56	40.13
1472	NYSE	X	Tue, Mar 24, 1998	40.00	41.06	39.81	40.69
1471	NYSE	X	Mon, Mar 23, 1998	41.25	41.25	39.88	40.00
1470	NYSE	X	Fri, Mar 20, 1998	42.00	42.13	41.25	41.25
1469	NYSE	X	Thu, Mar 19, 1998	39.50	40.94	39.44	40.94
1468	NYSE	X	Wed, Mar 18, 1998	39.13	39.75	38.75	39.75
1467	NYSE	X	Tue, Mar 17, 1998	39.94	40.00	39.31	39.44
1466	NYSE	X	Mon, Mar 16, 1998	38.56	39.13	38.38	39.13
1465	NYSE	X	Fri, Mar 13, 1998	38.75	38.75	38.31	38.56
1464	NYSE	X	Thu, Mar 12, 1998	38.63	38.63	38.25	38.63
1463	NYSE	X	Wed, Mar 11, 1998	38.13	38.63	38.06	38.63
1462	NYSE	X	Tue, Mar 10, 1998	37.50	38.25	37.44	38.13
1461	NYSE	X	Mon, Mar 9, 1998	37.44	37.44	36.88	37.38
1460	NYSE	X	Fri, Mar 6, 1998	36.31	37.44	36.31	37.44
1459	NYSE	X	Thu, Mar 5, 1998	36.25	36.44	35.94	36.31
1458	NYSE	X	Wed, Mar 4, 1998	35.94	36.63	35.88	36.50
1457	NYSE	X	Tue, Mar 3, 1998	35.94	36.06	35.69	36.06
1456	NYSE	X	Mon, Mar 2, 1998	35.56	36.19	35.50	36.06
1455	NYSE	X	Fri, Feb 27, 1998	34.88	36.00	34.88	35.13
1454	NYSE	X	Thu, Feb 26, 1998	34.13	35.00	34.13	34.88
1453	NYSE	X	Wed, Feb 25, 1998	34.00	34.13	33.94	33.94
1452	NYSE	X	Tue, Feb 24, 1998	33.88	34.19	33.69	34.00
1451	NYSE	X	Mon, Feb 23, 1998	34.25	34.38	33.63	33.88
1450	NYSE	X	Fri, Feb 20, 1998	33.50	34.25	33.50	34.19
1449	NYSE	X	Thu, Feb 19, 1998	33.81	33.81	33.38	33.50
1448	NYSE	X	Wed, Feb 18, 1998	33.75	34.06	33.63	33.81
1447	NYSE	X	Tue, Feb 17, 1998	34.06	34.19	33.88	34.00
1446	NYSE	X	Fri, Feb 13, 1998	34.38	34.56	33.88	33.94
1445	NYSE	X	Thu, Feb 12, 1998	35.00	35.00	34.25	34.75
1444	NYSE	X	Wed, Feb 11, 1998	34.25	35.00	34.19	35.00
1443	NYSE	X	Tue, Feb 10, 1998	33.63	34.13	33.63	34.13
1442	NYSE	X	Mon, Feb 9, 1998	33.81	33.88	33.38	33.63
1441	NYSE	X	Fri, Feb 6, 1998	34.00	34.06	33.56	33.63
1440	NYSE	X	Thu, Feb 5, 1998	34.00	34.63	33.94	34.13
1439	NYSE	X	Wed, Feb 4, 1998	34.75	34.81	33.94	34.00
1438	NYSE	X	Tue, Feb 3, 1998	35.63	35.69	35.19	35.19
1437	NYSE	X	Mon, Feb 2, 1998	33.50	35.88	33.50	35.63
1436	NYSE	X	Fri, Jan 30, 1998	33.63	33.75	33.25	33.38
1435	NYSE	X	Thu, Jan 29, 1998	33.13	33.63	32.69	33.44
1434	NYSE	X	Wed, Jan 28, 1998	31.00	33.50	31.00	33.25
1433	NYSE	X	Tue, Jan 27, 1998	30.63	30.88	30.44	30.81
1432	NYSE	X	Mon, Jan 26, 1998	30.13	30.63	30.13	30.38
1431	NYSE	X	Fri, Jan 23, 1998	30.63	30.69	29.88	30.31
1430	NYSE	X	Thu, Jan 22, 1998	31.25	31.25	30.31	30.56
1429	NYSE	X	Wed, Jan 21, 1998	30.88	31.50	30.69	30.94
1428	NYSE	X	Tue, Jan 20, 1998	30.38	30.88	30.25	30.88
1427	NYSE	X	Fri, Jan 16, 1998	29.50	30.00	29.50	29.88
1426	NYSE	X	Thu, Jan 15, 1998	29.88	29.94	29.38	29.50
1425	NYSE	X	Wed, Jan 14, 1998	29.94	29.94	29.47	29.88
1424	NYSE	X	Tue, Jan 13, 1998	30.44	30.44	29.38	29.75
1423	NYSE	X	Mon, Jan 12, 1998	28.75	31.00	28.56	30.38
1422	NYSE	X	Fri, Jan 9, 1998	31.25	31.25	28.44	28.63
1421	NYSE	X	Thu, Jan 8, 1998	31.19	31.31	30.81	31.31
1420	NYSE	X	Wed, Jan 7, 1998	30.25	31.38	30.13	31.38
1419	NYSE	X	Tue, Jan 6, 1998	30.81	30.81	29.94	30.50
1418	NYSE	X	Mon, Jan 5, 1998	30.88	31.06	30.69	30.88
1417	NYSE	X	Fri, Jan 2, 1998	31.00	31.06	30.75	31.00
1416	NYSE	X	Wed, Dec 31, 1997	29.75	31.38	29.50	31.25
1415	NYSE	X	Tue, Dec 30, 1997	28.13	29.38	27.94	29.13
1414	NYSE	X	Mon, Dec 29, 1997	27.88	28.13	27.31	27.88
1413	NYSE	X	Fri, Dec 26, 1997	27.19	27.81	27.19	27.63
1412	NYSE	X	Wed, Dec 24, 1997	27.69	27.88	27.06	27.06
1411	NYSE	X	Tue, Dec 23, 1997	28.25	28.31	27.50	27.56
1410	NYSE	X	Mon, Dec 22, 1997	28.50	28.63	27.88	28.50
1409	NYSE	X	Fri, Dec 19, 1997	28.00	28.44	26.88	28.38
1408	NYSE	X	Thu, Dec 18, 1997	28.94	28.94	28.00	28.13
1407	NYSE	X	Wed, Dec 17, 1997	28.94	29.63	28.69	28.94
1406	NYSE	X	Tue, Dec 16, 1997	29.44	29.63	28.81	28.88
1405	NYSE	X	Mon, Dec 15, 1997	29.13	29.81	29.06	29.31
1404	NYSE	X	Fri, Dec 12, 1997	29.25	29.50	28.94	28.94
1403	NYSE	X	Thu, Dec 11, 1997	30.50	30.50	29.00	29.13
1402	NYSE	X	Wed, Dec 10, 1997	31.25	31.38	30.50	30.50
1401	NYSE	X	Tue, Dec 9, 1997	31.63	31.94	31.56	31.81
1400	NYSE	X	Mon, Dec 8, 1997	31.63	32.00	31.56	31.81
1399	NYSE	X	Fri, Dec 5, 1997	31.38	31.88	31.25	31.75
1398	NYSE	X	Thu, Dec 4, 1997	31.94	32.25	31.63	31.63
1397	NYSE	X	Wed, Dec 3, 1997	32.13	32.50	31.75	31.88
1396	NYSE	X	Tue, Dec 2, 1997	31.94	32.19	31.81	32.13
1395	NYSE	X	Mon, Dec 1, 1997	31.31	31.94	31.31	31.94
1394	NYSE	X	Fri, Nov 28, 1997	31.25	31.50	31.13	31.31
1393	NYSE	X	Wed, Nov 26, 1997	32.19	32.25	31.00	31.25
1392	NYSE	X	Tue, Nov 25, 1997	32.38	32.38	32.09	32.13
1391	NYSE	X	Mon, Nov 24, 1997	33.19	33.19	32.38	32.38
1390	NYSE	X	Fri, Nov 21, 1997	34.31	34.31	33.00	33.31
1389	NYSE	X	Thu, Nov 20, 1997	34.94	34.94	34.25	34.31
1388	NYSE	X	Wed, Nov 19, 1997	35.00	35.00	34.56	34.75
1387	NYSE	X	Tue, Nov 18, 1997	35.69	35.69	34.94	35.13
1386	NYSE	X	Mon, Nov 17, 1997	35.00	35.88	35.00	35.63
1385	NYSE	X	Fri, Nov 14, 1997	35.19	35.19	34.56	35.19
1384	NYSE	X	Thu, Nov 13, 1997	35.56	35.63	34.88	35.00
1383	NYSE	X	Wed, Nov 12, 1997	35.75	35.88	35.25	35.56
1382	NYSE	X	Tue, Nov 11, 1997	36.31	36.31	35.94	36.00
1381	NYSE	X	Mon, Nov 10, 1997	36.88	36.88	36.13	36.25
1380	NYSE	X	Fri, Nov 7, 1997	36.50	36.75	36.25	36.56
1379	NYSE	X	Thu, Nov 6, 1997	36.19	36.94	36.13	36.75
1378	NYSE	X	Wed, Nov 5, 1997	35.25	36.44	35.13	36.19
1377	NYSE	X	Tue, Nov 4, 1997	34.94	35.38	34.69	35.25
1376	NYSE	X	Mon, Nov 3, 1997	34.00	35.13	33.88	34.94
1375	NYSE	X	Fri, Oct 31, 1997	33.88	34.13	33.81	34.00
1374	NYSE	X	Thu, Oct 30, 1997	32.81	33.94	32.75	33.56
1373	NYSE	X	Wed, Oct 29, 1997	33.00	33.75	33.00	33.06
1372	NYSE	X	Tue, Oct 28, 1997	30.81	33.25	30.38	32.94
1371	NYSE	X	Mon, Oct 27, 1997	35.00	35.00	32.06	32.06
1370	NYSE	X	Fri, Oct 24, 1997	35.56	35.88	35.06	35.38
1369	NYSE	X	Thu, Oct 23, 1997	35.56	35.81	34.94	35.50
1368	NYSE	X	Wed, Oct 22, 1997	34.88	36.56	34.88	36.13
1367	NYSE	X	Tue, Oct 21, 1997	34.38	34.81	34.25	34.63
1366	NYSE	X	Mon, Oct 20, 1997	33.50	34.44	33.00	34.38
1365	NYSE	X	Fri, Oct 17, 1997	34.31	34.38	33.31	33.38
1364	NYSE	X	Thu, Oct 16, 1997	34.94	34.94	34.31	34.44
1363	NYSE	X	Wed, Oct 15, 1997	34.50	34.94	34.38	34.94
1362	NYSE	X	Tue, Oct 14, 1997	34.81	34.94	34.56	34.75
1361	NYSE	X	Mon, Oct 13, 1997	34.63	34.94	34.56	34.69
1360	NYSE	X	Fri, Oct 10, 1997	34.94	35.06	34.50	34.63
1359	NYSE	X	Thu, Oct 9, 1997	34.63	35.00	34.50	35.00
1358	NYSE	X	Wed, Oct 8, 1997	35.25	35.50	34.56	35.00
1357	NYSE	X	Tue, Oct 7, 1997	34.69	35.06	34.25	35.00
1356	NYSE	X	Mon, Oct 6, 1997	34.63	35.00	34.44	34.56
1355	NYSE	X	Fri, Oct 3, 1997	35.13	35.25	34.06	34.56
1354	NYSE	X	Thu, Oct 2, 1997	35.13	35.25	34.69	35.19
1353	NYSE	X	Wed, Oct 1, 1997	34.88	35.31	34.69	35.13
1352	NYSE	X	Tue, Sep 30, 1997	34.75	34.94	34.69	34.75
1351	NYSE	X	Mon, Sep 29, 1997	35.25	35.50	34.81	35.00
1350	NYSE	X	Fri, Sep 26, 1997	36.50	36.50	35.00	35.25
1349	NYSE	X	Thu, Sep 25, 1997	38.00	38.13	36.06	36.50
1348	NYSE	X	Wed, Sep 24, 1997	38.50	38.81	37.75	37.81
1347	NYSE	X	Tue, Sep 23, 1997	39.25	39.94	38.00	38.38
1346	NYSE	X	Mon, Sep 22, 1997	40.06	40.75	39.88	39.94
1345	NYSE	X	Fri, Sep 19, 1997	40.13	40.13	39.69	40.06
1344	NYSE	X	Thu, Sep 18, 1997	39.00	40.25	39.00	40.06
1343	NYSE	X	Wed, Sep 17, 1997	39.00	39.31	38.81	39.06
1342	NYSE	X	Tue, Sep 16, 1997	39.44	39.69	38.94	39.19
1341	NYSE	X	Mon, Sep 15, 1997	39.63	39.63	38.97	39.44
1340	NYSE	X	Fri, Sep 12, 1997	39.38	39.69	39.25	39.63
1339	NYSE	X	Thu, Sep 11, 1997	39.38	39.75	39.19	39.44
1338	NYSE	X	Wed, Sep 10, 1997	38.94	40.00	38.75	39.38
1337	NYSE	X	Tue, Sep 9, 1997	37.81	39.13	37.81	38.94
1336	NYSE	X	Mon, Sep 8, 1997	38.19	38.38	37.81	37.81
1335	NYSE	X	Fri, Sep 5, 1997	37.63	38.31	37.38	38.13
1334	NYSE	X	Thu, Sep 4, 1997	36.94	37.69	36.63	37.00
1333	NYSE	X	Wed, Sep 3, 1997	36.44	36.75	35.75	35.88
1332	NYSE	X	Tue, Sep 2, 1997	35.38	36.38	35.31	36.38
1331	NYSE	X	Fri, Aug 29, 1997	35.63	35.81	35.13	35.13
1330	NYSE	X	Thu, Aug 28, 1997	35.50	35.94	35.31	35.63
1329	NYSE	X	Wed, Aug 27, 1997	35.19	35.56	35.06	35.50
1328	NYSE	X	Tue, Aug 26, 1997	35.25	35.72	35.00	35.00
1327	NYSE	X	Mon, Aug 25, 1997	35.00	35.56	35.00	35.19
1326	NYSE	X	Fri, Aug 22, 1997	34.63	35.19	34.63	34.75
1325	NYSE	X	Thu, Aug 21, 1997	36.00	36.13	34.56	35.06
1324	NYSE	X	Wed, Aug 20, 1997	35.31	35.94	35.13	35.75
1323	NYSE	X	Tue, Aug 19, 1997	35.00	35.94	34.94	35.31
1322	NYSE	X	Mon, Aug 18, 1997	34.75	35.13	34.25	35.06
1321	NYSE	X	Fri, Aug 15, 1997	35.13	35.44	34.94	35.00
1320	NYSE	X	Thu, Aug 14, 1997	36.06	36.19	35.81	35.88
1319	NYSE	X	Wed, Aug 13, 1997	35.88	36.38	35.63	36.00
1318	NYSE	X	Tue, Aug 12, 1997	35.50	36.75	35.44	35.63
1317	NYSE	X	Mon, Aug 11, 1997	35.13	35.56	34.88	35.44
1316	NYSE	X	Fri, Aug 8, 1997	36.00	36.31	34.94	35.13
1315	NYSE	X	Thu, Aug 7, 1997	36.69	36.81	36.25	36.44
1314	NYSE	X	Wed, Aug 6, 1997	36.00	36.94	35.94	36.81
1313	NYSE	X	Tue, Aug 5, 1997	35.75	35.94	35.25	35.63
1312	NYSE	X	Mon, Aug 4, 1997	35.50	36.00	35.31	35.88
1311	NYSE	X	Fri, Aug 1, 1997	36.31	36.38	35.63	36.00
1310	NYSE	X	Thu, Jul 31, 1997	36.50	36.69	36.25	36.56
1309	NYSE	X	Wed, Jul 30, 1997	35.31	36.44	35.19	36.31
1308	NYSE	X	Tue, Jul 29, 1997	35.38	35.38	35.00	35.25
1307	NYSE	X	Mon, Jul 28, 1997	35.00	35.19	34.81	35.19
1306	NYSE	X	Fri, Jul 25, 1997	35.06	35.31	34.94	35.25
1305	NYSE	X	Thu, Jul 24, 1997	35.94	35.94	34.94	35.19
1304	NYSE	X	Wed, Jul 23, 1997	35.13	36.19	35.00	36.06
1303	NYSE	X	Tue, Jul 22, 1997	34.31	34.75	34.31	34.75
1302	NYSE	X	Mon, Jul 21, 1997	34.63	34.75	34.19	34.31
1301	NYSE	X	Fri, Jul 18, 1997	35.13	35.19	34.56	34.69
1300	NYSE	X	Thu, Jul 17, 1997	34.69	35.19	34.69	35.19
1299	NYSE	X	Wed, Jul 16, 1997	35.56	35.56	34.94	35.00
1298	NYSE	X	Tue, Jul 15, 1997	36.00	36.00	35.31	35.56
1297	NYSE	X	Mon, Jul 14, 1997	36.56	36.69	35.69	35.88
1296	NYSE	X	Fri, Jul 11, 1997	36.06	36.94	36.06	36.56
1295	NYSE	X	Thu, Jul 10, 1997	35.44	36.75	35.44	36.25
1294	NYSE	X	Wed, Jul 9, 1997	35.88	35.88	35.06	35.44
1293	NYSE	X	Tue, Jul 8, 1997	34.88	36.00	34.75	35.88
1292	NYSE	X	Mon, Jul 7, 1997	34.50	34.97	34.25	34.88
1291	NYSE	X	Thu, Jul 3, 1997	35.19	35.44	34.50	34.56
1290	NYSE	X	Wed, Jul 2, 1997	34.88	35.00	34.63	34.88
1289	NYSE	X	Tue, Jul 1, 1997	35.00	35.50	34.75	34.88
1288	NYSE	X	Mon, Jun 30, 1997	34.88	35.63	34.56	35.00
1287	NYSE	X	Fri, Jun 27, 1997	34.81	34.94	34.63	34.88
1286	NYSE	X	Thu, Jun 26, 1997	34.13	34.81	34.13	34.63
1285	NYSE	X	Wed, Jun 25, 1997	34.00	34.63	33.94	34.31
1284	NYSE	X	Tue, Jun 24, 1997	34.50	34.50	33.75	34.06
1283	NYSE	X	Mon, Jun 23, 1997	34.25	34.75	34.13	34.25
1282	NYSE	X	Fri, Jun 20, 1997	34.50	34.75	34.13	34.13
1281	NYSE	X	Thu, Jun 19, 1997	34.50	34.63	34.38	34.38
1280	NYSE	X	Wed, Jun 18, 1997	34.25	34.63	34.13	34.50
1279	NYSE	X	Tue, Jun 17, 1997	34.63	34.75	34.25	34.38
1278	NYSE	X	Mon, Jun 16, 1997	34.38	34.63	34.25	34.50
1277	NYSE	X	Fri, Jun 13, 1997	34.00	34.38	33.88	34.38
1276	NYSE	X	Thu, Jun 12, 1997	34.00	34.38	33.75	34.13
1275	NYSE	X	Wed, Jun 11, 1997	33.75	34.50	33.63	34.50
1274	NYSE	X	Tue, Jun 10, 1997	33.50	33.63	32.88	33.63
1273	NYSE	X	Mon, Jun 9, 1997	33.63	33.75	33.38	33.75
1272	NYSE	X	Fri, Jun 6, 1997	33.50	33.63	33.13	33.63
1271	NYSE	X	Thu, Jun 5, 1997	33.13	33.63	33.13	33.50
1270	NYSE	X	Wed, Jun 4, 1997	32.25	33.50	32.25	33.25
1269	NYSE	X	Tue, Jun 3, 1997	32.75	33.00	32.50	32.50
1268	NYSE	X	Mon, Jun 2, 1997	32.50	33.00	32.38	32.88
1267	NYSE	X	Fri, May 30, 1997	31.88	32.63	31.75	32.25
1266	NYSE	X	Thu, May 29, 1997	32.13	32.63	31.88	32.63
1265	NYSE	X	Wed, May 28, 1997	31.75	32.13	31.63	32.13
1264	NYSE	X	Tue, May 27, 1997	32.25	32.25	31.75	31.88
1263	NYSE	X	Fri, May 23, 1997	31.88	32.00	31.38	31.50
1262	NYSE	X	Thu, May 22, 1997	31.38	31.75	31.25	31.63
1261	NYSE	X	Wed, May 21, 1997	30.75	31.00	30.50	30.88
1260	NYSE	X	Tue, May 20, 1997	30.50	30.63	30.13	30.38
1259	NYSE	X	Mon, May 19, 1997	30.63	30.63	30.25	30.50
1258	NYSE	X	Fri, May 16, 1997	30.50	30.63	30.25	30.38
1257	NYSE	X	Thu, May 15, 1997	30.38	30.63	30.25	30.38
1256	NYSE	X	Wed, May 14, 1997	31.38	31.50	30.63	30.75
1255	NYSE	X	Tue, May 13, 1997	31.50	31.63	31.25	31.38
1254	NYSE	X	Mon, May 12, 1997	30.50	31.75	30.50	31.63
1253	NYSE	X	Fri, May 9, 1997	30.75	30.88	30.00	30.38
1252	NYSE	X	Thu, May 8, 1997	30.13	30.94	30.13	30.63
1251	NYSE	X	Wed, May 7, 1997	29.63	30.38	29.63	30.13
1250	NYSE	X	Tue, May 6, 1997	30.00	30.50	29.88	30.13
1249	NYSE	X	Mon, May 5, 1997	29.25	30.13	29.00	30.13
1248	NYSE	X	Fri, May 2, 1997	29.13	29.38	29.00	29.25
1247	NYSE	X	Thu, May 1, 1997	29.25	29.38	28.75	29.00
1246	NYSE	X	Wed, Apr 30, 1997	28.88	29.63	28.88	29.25
1245	NYSE	X	Tue, Apr 29, 1997	28.63	29.13	28.50	29.13
1244	NYSE	X	Mon, Apr 28, 1997	28.88	28.88	28.38	28.63
1243	NYSE	X	Fri, Apr 25, 1997	29.50	29.50	28.88	28.88
1242	NYSE	X	Thu, Apr 24, 1997	29.13	30.00	29.13	29.63
1241	NYSE	X	Wed, Apr 23, 1997	28.75	29.13	28.75	29.13
1240	NYSE	X	Tue, Apr 22, 1997	28.25	28.88	28.25	28.88
1239	NYSE	X	Mon, Apr 21, 1997	28.13	28.63	28.13	28.25
1238	NYSE	X	Fri, Apr 18, 1997	27.63	28.25	27.50	28.00
1237	NYSE	X	Thu, Apr 17, 1997	27.38	27.75	27.25	27.63
1236	NYSE	X	Wed, Apr 16, 1997	26.25	27.50	26.25	27.38
1235	NYSE	X	Tue, Apr 15, 1997	25.75	26.38	25.75	26.25
1234	NYSE	X	Mon, Apr 14, 1997	25.75	25.88	25.50	25.50
1233	NYSE	X	Fri, Apr 11, 1997	26.13	26.25	25.63	25.63
1232	NYSE	X	Thu, Apr 10, 1997	26.00	26.38	26.00	26.25
1231	NYSE	X	Wed, Apr 9, 1997	25.88	26.00	25.63	26.00
1230	NYSE	X	Tue, Apr 8, 1997	26.13	26.13	25.63	25.88
1229	NYSE	X	Mon, Apr 7, 1997	25.88	26.25	25.88	26.13
1228	NYSE	X	Fri, Apr 4, 1997	26.00	26.25	25.50	25.75
1227	NYSE	X	Thu, Apr 3, 1997	26.75	26.75	25.38	26.00
1226	NYSE	X	Wed, Apr 2, 1997	26.75	27.00	26.38	26.63
1225	NYSE	X	Tue, Apr 1, 1997	26.38	27.00	26.38	26.88
1224	NYSE	X	Mon, Mar 31, 1997	26.63	26.75	26.38	26.63
1223	NYSE	X	Thu, Mar 27, 1997	27.63	27.63	26.63	26.88
1222	NYSE	X	Wed, Mar 26, 1997	27.88	28.00	27.50	27.63
1221	NYSE	X	Tue, Mar 25, 1997	28.25	28.25	27.75	27.75
1220	NYSE	X	Mon, Mar 24, 1997	28.25	28.38	28.13	28.13
1219	NYSE	X	Fri, Mar 21, 1997	28.38	28.38	28.00	28.13
1218	NYSE	X	Thu, Mar 20, 1997	28.13	28.63	27.63	28.25
1217	NYSE	X	Wed, Mar 19, 1997	28.75	28.75	27.38	27.75
1216	NYSE	X	Tue, Mar 18, 1997	29.13	29.25	28.63	28.88
1215	NYSE	X	Mon, Mar 17, 1997	29.00	29.13	28.63	29.13
1214	NYSE	X	Fri, Mar 14, 1997	29.25	29.50	28.88	29.13
1213	NYSE	X	Thu, Mar 13, 1997	29.50	29.50	29.13	29.13
1212	NYSE	X	Wed, Mar 12, 1997	30.13	30.13	29.38	29.63
1211	NYSE	X	Tue, Mar 11, 1997	28.88	30.25	28.88	30.13
1210	NYSE	X	Mon, Mar 10, 1997	29.50	29.50	28.63	28.75
1209	NYSE	X	Fri, Mar 7, 1997	29.75	29.88	29.25	29.50
1208	NYSE	X	Thu, Mar 6, 1997	30.00	30.00	29.00	29.50
1207	NYSE	X	Wed, Mar 5, 1997	30.75	30.88	29.75	30.00
1206	NYSE	X	Tue, Mar 4, 1997	31.00	31.38	30.63	30.63
1205	NYSE	X	Mon, Mar 3, 1997	31.38	31.38	31.00	31.00
1204	NYSE	X	Fri, Feb 28, 1997	30.75	31.88	30.63	31.38
1203	NYSE	X	Thu, Feb 27, 1997	31.63	31.63	30.88	31.00
1202	NYSE	X	Wed, Feb 26, 1997	32.00	32.00	31.25	31.63
1201	NYSE	X	Tue, Feb 25, 1997	31.88	32.00	31.63	32.00
1200	NYSE	X	Mon, Feb 24, 1997	31.88	32.13	31.75	31.88
1199	NYSE	X	Fri, Feb 21, 1997	31.63	32.13	31.63	31.75
1198	NYSE	X	Thu, Feb 20, 1997	32.00	32.13	31.50	31.75
1197	NYSE	X	Wed, Feb 19, 1997	32.38	32.38	32.00	32.25
1196	NYSE	X	Tue, Feb 18, 1997	31.88	32.50	31.88	32.50
1195	NYSE	X	Fri, Feb 14, 1997	31.63	32.13	31.50	31.88
1194	NYSE	X	Thu, Feb 13, 1997	32.25	32.25	31.75	31.88
1193	NYSE	X	Wed, Feb 12, 1997	32.00	32.50	31.88	32.13
1192	NYSE	X	Tue, Feb 11, 1997	32.50	32.50	32.00	32.25
1191	NYSE	X	Mon, Feb 10, 1997	32.38	32.88	32.25	32.38
1190	NYSE	X	Fri, Feb 7, 1997	32.50	32.63	32.00	32.50
1189	NYSE	X	Thu, Feb 6, 1997	32.50	32.63	32.38	32.63
1188	NYSE	X	Wed, Feb 5, 1997	32.00	32.38	31.75	32.38
1187	NYSE	X	Tue, Feb 4, 1997	31.25	32.13	31.13	31.88
1186	NYSE	X	Mon, Feb 3, 1997	31.63	31.63	31.00	31.25
1185	NYSE	X	Fri, Jan 31, 1997	32.00	32.13	31.38	31.75
1184	NYSE	X	Thu, Jan 30, 1997	32.25	32.38	31.38	32.00
1183	NYSE	X	Wed, Jan 29, 1997	31.50	32.38	31.50	32.13
1182	NYSE	X	Tue, Jan 28, 1997	32.13	32.38	31.50	31.63
1181	NYSE	X	Mon, Jan 27, 1997	32.00	32.13	31.63	31.75
1180	NYSE	X	Fri, Jan 24, 1997	32.00	32.38	32.00	32.25
1179	NYSE	X	Thu, Jan 23, 1997	31.75	31.88	31.38	31.50
1178	NYSE	X	Wed, Jan 22, 1997	31.25	31.50	31.13	31.25
1177	NYSE	X	Tue, Jan 21, 1997	31.25	31.38	31.00	31.38
1176	NYSE	X	Mon, Jan 20, 1997	32.00	32.13	31.50	31.63
1175	NYSE	X	Fri, Jan 17, 1997	32.50	32.63	32.25	32.38
1174	NYSE	X	Thu, Jan 16, 1997	32.75	32.88	32.25	32.50
1173	NYSE	X	Wed, Jan 15, 1997	33.00	33.25	32.63	32.88
1172	NYSE	X	Tue, Jan 14, 1997	32.75	33.38	32.75	33.13
1171	NYSE	X	Mon, Jan 13, 1997	32.50	33.00	32.38	32.75
1170	NYSE	X	Fri, Jan 10, 1997	31.75	32.38	31.50	32.38
1169	NYSE	X	Thu, Jan 9, 1997	31.63	32.25	31.63	32.00
1168	NYSE	X	Wed, Jan 8, 1997	32.00	32.13	31.50	31.63
1167	NYSE	X	Tue, Jan 7, 1997	31.50	32.00	31.13	32.00
1166	NYSE	X	Mon, Jan 6, 1997	32.50	32.50	31.50	31.75
1165	NYSE	X	Fri, Jan 3, 1997	32.88	32.88	32.25	32.38
1164	NYSE	X	Thu, Jan 2, 1997	31.50	32.25	31.00	32.13
1163	NYSE	X	Tue, Dec 31, 1996	31.63	31.88	31.25	31.38
1162	NYSE	X	Mon, Dec 30, 1996	31.38	32.00	31.25	31.50
1161	NYSE	X	Fri, Dec 27, 1996	31.50	31.63	31.13	31.38
1160	NYSE	X	Thu, Dec 26, 1996	30.63	31.38	30.63	31.25
1159	NYSE	X	Tue, Dec 24, 1996	30.63	30.81	30.63	30.75
1158	NYSE	X	Mon, Dec 23, 1996	30.50	30.75	30.38	30.75
1157	NYSE	X	Fri, Dec 20, 1996	31.50	31.50	30.25	30.38
1156	NYSE	X	Thu, Dec 19, 1996	30.38	30.75	30.25	30.75
1155	NYSE	X	Wed, Dec 18, 1996	30.88	31.13	30.13	30.25
1154	NYSE	X	Tue, Dec 17, 1996	29.75	30.63	29.75	30.38
1153	NYSE	X	Mon, Dec 16, 1996	29.88	30.13	29.75	29.88
1152	NYSE	X	Fri, Dec 13, 1996	29.50	29.75	29.38	29.75
1151	NYSE	X	Thu, Dec 12, 1996	29.63	29.88	29.25	29.75
1150	NYSE	X	Wed, Dec 11, 1996	29.75	29.75	29.25	29.38
1149	NYSE	X	Tue, Dec 10, 1996	30.13	30.38	30.00	30.25
1148	NYSE	X	Mon, Dec 9, 1996	29.38	30.38	29.25	30.25
1147	NYSE	X	Fri, Dec 6, 1996	29.00	29.63	28.75	29.25
1146	NYSE	X	Thu, Dec 5, 1996	29.63	30.00	29.63	29.75
1145	NYSE	X	Wed, Dec 4, 1996	29.75	29.88	29.50	29.75
1144	NYSE	X	Tue, Dec 3, 1996	30.88	30.88	29.88	29.88
1143	NYSE	X	Mon, Dec 2, 1996	30.25	30.63	30.13	30.63
1142	NYSE	X	Fri, Nov 29, 1996	30.50	30.50	30.13	30.13
1141	NYSE	X	Wed, Nov 27, 1996	30.38	30.75	30.25	30.50
1140	NYSE	X	Tue, Nov 26, 1996	30.50	30.88	29.88	30.38
1139	NYSE	X	Mon, Nov 25, 1996	30.13	30.63	30.00	30.50
1138	NYSE	X	Fri, Nov 22, 1996	30.38	30.63	30.25	30.25
1137	NYSE	X	Thu, Nov 21, 1996	30.25	30.25	29.88	30.13
1136	NYSE	X	Wed, Nov 20, 1996	30.00	30.13	29.88	30.13
1135	NYSE	X	Tue, Nov 19, 1996	29.88	30.25	29.88	30.00
1134	NYSE	X	Mon, Nov 18, 1996	29.75	30.25	29.75	29.88
1133	NYSE	X	Fri, Nov 15, 1996	29.63	30.00	29.38	29.75
1132	NYSE	X	Thu, Nov 14, 1996	28.88	29.88	28.63	29.50
1131	NYSE	X	Wed, Nov 13, 1996	29.25	29.25	28.63	28.75
1130	NYSE	X	Tue, Nov 12, 1996	28.13	29.50	27.88	29.38
1129	NYSE	X	Mon, Nov 11, 1996	27.75	28.38	27.75	28.13
1128	NYSE	X	Fri, Nov 8, 1996	27.88	27.88	27.50	27.88
1127	NYSE	X	Thu, Nov 7, 1996	28.00	28.13	27.75	28.00
1126	NYSE	X	Wed, Nov 6, 1996	28.00	28.25	27.88	28.25
1125	NYSE	X	Tue, Nov 5, 1996	27.25	28.63	27.25	28.13
1124	NYSE	X	Mon, Nov 4, 1996	27.25	27.38	27.00	27.13
1123	NYSE	X	Fri, Nov 1, 1996	27.38	27.38	27.00	27.00
1122	NYSE	X	Thu, Oct 31, 1996	27.13	27.50	27.00	27.13
1121	NYSE	X	Wed, Oct 30, 1996	27.75	28.00	27.25	27.25
1120	NYSE	X	Tue, Oct 29, 1996	27.13	27.88	27.13	27.63
1119	NYSE	X	Mon, Oct 28, 1996	26.75	27.38	26.63	27.13
1118	NYSE	X	Fri, Oct 25, 1996	27.25	27.88	26.50	26.63
1117	NYSE	X	Thu, Oct 24, 1996	27.88	27.88	27.25	27.25
1116	NYSE	X	Wed, Oct 23, 1996	28.00	28.00	27.63	28.00
1115	NYSE	X	Tue, Oct 22, 1996	28.13	28.13	27.88	28.13
1114	NYSE	X	Mon, Oct 21, 1996	28.25	28.50	28.13	28.38
1113	NYSE	X	Fri, Oct 18, 1996	28.38	28.63	28.00	28.13
1112	NYSE	X	Thu, Oct 17, 1996	27.88	28.63	27.88	28.50
1111	NYSE	X	Wed, Oct 16, 1996	27.75	28.25	27.75	27.88
1110	NYSE	X	Tue, Oct 15, 1996	27.88	28.00	27.50	27.88
1109	NYSE	X	Mon, Oct 14, 1996	28.38	28.63	28.13	28.13
1108	NYSE	X	Fri, Oct 11, 1996	28.25	28.38	28.25	28.38
1107	NYSE	X	Thu, Oct 10, 1996	28.25	28.50	27.75	28.00
1106	NYSE	X	Wed, Oct 9, 1996	28.75	28.75	28.13	28.38
1105	NYSE	X	Tue, Oct 8, 1996	28.63	28.63	27.88	28.25
1104	NYSE	X	Mon, Oct 7, 1996	28.25	28.50	28.25	28.50
1103	NYSE	X	Fri, Oct 4, 1996	28.50	28.63	28.13	28.25
1102	NYSE	X	Thu, Oct 3, 1996	29.00	29.00	28.63	28.63
1101	NYSE	X	Wed, Oct 2, 1996	29.25	29.25	28.63	28.88
1100	NYSE	X	Tue, Oct 1, 1996	28.50	29.50	28.38	29.25
1099	NYSE	X	Mon, Sep 30, 1996	28.38	28.50	28.25	28.50
1098	NYSE	X	Fri, Sep 27, 1996	28.38	28.63	28.00	28.13
1097	NYSE	X	Thu, Sep 26, 1996	28.00	28.00	27.63	27.88
1096	NYSE	X	Wed, Sep 25, 1996	28.00	28.25	27.88	28.00
1095	NYSE	X	Tue, Sep 24, 1996	27.75	28.38	27.75	27.88
1094	NYSE	X	Mon, Sep 23, 1996	27.88	28.00	27.75	27.88
1093	NYSE	X	Fri, Sep 20, 1996	28.25	28.25	27.75	28.00
1092	NYSE	X	Thu, Sep 19, 1996	27.75	28.25	27.50	28.13
1091	NYSE	X	Wed, Sep 18, 1996	28.13	28.25	27.63	27.88
1090	NYSE	X	Tue, Sep 17, 1996	28.25	28.38	27.88	28.25
1089	NYSE	X	Mon, Sep 16, 1996	28.13	28.50	28.00	28.13
1088	NYSE	X	Fri, Sep 13, 1996	28.38	28.50	27.88	28.00
1087	NYSE	X	Thu, Sep 12, 1996	28.25	28.38	27.88	28.25
1086	NYSE	X	Wed, Sep 11, 1996	28.38	28.50	28.13	28.13
1085	NYSE	X	Tue, Sep 10, 1996	28.75	28.75	28.00	28.38
1084	NYSE	X	Mon, Sep 9, 1996	28.75	29.25	28.63	28.63
1083	NYSE	X	Fri, Sep 6, 1996	28.63	29.13	27.88	28.63
1082	NYSE	X	Thu, Sep 5, 1996	28.75	29.13	28.13	28.25
1081	NYSE	X	Wed, Sep 4, 1996	29.00	29.00	28.63	29.00
1080	NYSE	X	Tue, Sep 3, 1996	27.38	29.63	27.25	29.50
1079	NYSE	X	Fri, Aug 30, 1996	27.38	27.75	27.38	27.50
1078	NYSE	X	Thu, Aug 29, 1996	26.63	27.50	26.63	27.25
1077	NYSE	X	Wed, Aug 28, 1996	26.38	26.75	26.38	26.75
1076	NYSE	X	Tue, Aug 27, 1996	27.13	27.13	26.38	26.50
1075	NYSE	X	Mon, Aug 26, 1996	26.88	26.88	26.31	26.88
1074	NYSE	X	Fri, Aug 23, 1996	27.00	27.50	26.88	27.25
1073	NYSE	X	Thu, Aug 22, 1996	26.63	27.38	26.63	27.13
1072	NYSE	X	Wed, Aug 21, 1996	26.63	26.75	26.38	26.63
1071	NYSE	X	Tue, Aug 20, 1996	26.63	26.88	26.50	26.63
1070	NYSE	X	Mon, Aug 19, 1996	26.88	27.00	26.50	26.63
1069	NYSE	X	Fri, Aug 16, 1996	27.38	27.50	26.75	27.00
1068	NYSE	X	Thu, Aug 15, 1996	27.88	28.00	27.25	27.38
1067	NYSE	X	Wed, Aug 14, 1996	27.25	28.00	27.25	27.88
1066	NYSE	X	Tue, Aug 13, 1996	27.13	27.38	27.00	27.38
1065	NYSE	X	Mon, Aug 12, 1996	27.00	27.38	26.38	27.38
1064	NYSE	X	Fri, Aug 9, 1996	27.50	27.88	27.13	27.50
1063	NYSE	X	Thu, Aug 8, 1996	26.88	28.13	26.63	27.75
1062	NYSE	X	Wed, Aug 7, 1996	26.38	26.88	26.31	26.88
1061	NYSE	X	Tue, Aug 6, 1996	26.38	26.63	26.13	26.38
1060	NYSE	X	Mon, Aug 5, 1996	25.88	26.63	25.88	26.25
1059	NYSE	X	Fri, Aug 2, 1996	26.25	26.50	25.88	26.00
1058	NYSE	X	Thu, Aug 1, 1996	25.88	26.25	25.88	26.00
1057	NYSE	X	Wed, Jul 31, 1996	25.63	26.00	25.13	25.38
1056	NYSE	X	Tue, Jul 30, 1996	24.50	25.38	24.13	25.38
1055	NYSE	X	Mon, Jul 29, 1996	24.63	24.75	24.50	24.50
1054	NYSE	X	Fri, Jul 26, 1996	25.00	25.38	24.63	25.00
1053	NYSE	X	Thu, Jul 25, 1996	25.63	25.75	24.75	25.25
1052	NYSE	X	Wed, Jul 24, 1996	24.63	25.38	24.50	25.00
1051	NYSE	X	Tue, Jul 23, 1996	25.75	25.88	24.75	24.75
1050	NYSE	X	Mon, Jul 22, 1996	26.00	26.13	25.38	25.63
1049	NYSE	X	Fri, Jul 19, 1996	26.00	26.13	25.88	26.00
1048	NYSE	X	Thu, Jul 18, 1996	26.00	26.25	25.13	26.00
1047	NYSE	X	Wed, Jul 17, 1996	26.00	26.63	25.63	25.88
1046	NYSE	X	Tue, Jul 16, 1996	25.75	26.25	25.25	26.00
1045	NYSE	X	Mon, Jul 15, 1996	27.00	27.00	25.25	26.25
1044	NYSE	X	Fri, Jul 12, 1996	27.25	27.38	27.13	27.25
1043	NYSE	X	Thu, Jul 11, 1996	28.13	28.25	27.00	27.50
1042	NYSE	X	Wed, Jul 10, 1996	28.13	28.25	27.38	28.13
1041	NYSE	X	Tue, Jul 9, 1996	28.13	28.25	27.63	28.00
1040	NYSE	X	Mon, Jul 8, 1996	27.75	28.25	27.75	27.88
1039	NYSE	X	Fri, Jul 5, 1996	27.88	28.13	27.88	28.00
1038	NYSE	X	Wed, Jul 3, 1996	27.38	28.38	27.38	28.25
1037	NYSE	X	Tue, Jul 2, 1996	27.88	28.00	27.38	27.50
1036	NYSE	X	Mon, Jul 1, 1996	28.38	28.38	27.88	28.13
1035	NYSE	X	Fri, Jun 28, 1996	28.50	28.50	27.75	28.38
1034	NYSE	X	Thu, Jun 27, 1996	28.75	28.75	27.88	28.25
1033	NYSE	X	Wed, Jun 26, 1996	28.63	29.25	28.63	28.63
1032	NYSE	X	Tue, Jun 25, 1996	28.63	29.00	28.50	28.75
1031	NYSE	X	Mon, Jun 24, 1996	29.25	29.25	28.63	28.75
1030	NYSE	X	Fri, Jun 21, 1996	29.13	29.25	29.00	29.25
1029	NYSE	X	Thu, Jun 20, 1996	29.38	29.63	29.13	29.13
1028	NYSE	X	Wed, Jun 19, 1996	29.50	29.88	29.25	29.63
1027	NYSE	X	Tue, Jun 18, 1996	30.00	30.00	29.25	29.50
1026	NYSE	X	Mon, Jun 17, 1996	30.13	30.13	29.75	30.00
1025	NYSE	X	Fri, Jun 14, 1996	30.38	30.38	29.88	30.00
1024	NYSE	X	Thu, Jun 13, 1996	30.50	30.63	30.25	30.25
1023	NYSE	X	Wed, Jun 12, 1996	30.50	30.88	30.38	30.50
1022	NYSE	X	Tue, Jun 11, 1996	30.38	30.63	30.25	30.38
1021	NYSE	X	Mon, Jun 10, 1996	30.50	30.63	30.00	30.13
1020	NYSE	X	Fri, Jun 7, 1996	29.63	30.63	29.50	30.38
1019	NYSE	X	Thu, Jun 6, 1996	30.63	30.63	29.63	29.63
1018	NYSE	X	Wed, Jun 5, 1996	29.88	30.75	29.88	30.50
1017	NYSE	X	Tue, Jun 4, 1996	30.00	30.13	29.63	29.88
1016	NYSE	X	Mon, Jun 3, 1996	31.00	31.00	30.13	30.13
1015	NYSE	X	Fri, May 31, 1996	31.25	31.38	30.88	31.00
1014	NYSE	X	Thu, May 30, 1996	31.63	31.75	31.25	31.38
1013	NYSE	X	Wed, May 29, 1996	31.88	31.88	31.63	31.75
1012	NYSE	X	Tue, May 28, 1996	32.00	32.13	31.75	31.75
1011	NYSE	X	Fri, May 24, 1996	31.88	32.13	31.75	32.00
1010	NYSE	X	Thu, May 23, 1996	32.25	32.38	31.75	31.88
1009	NYSE	X	Wed, May 22, 1996	32.25	33.00	32.00	32.25
1008	NYSE	X	Tue, May 21, 1996	32.25	33.00	32.25	32.50
1007	NYSE	X	Mon, May 20, 1996	32.38	32.63	32.00	32.25
1006	NYSE	X	Fri, May 17, 1996	32.13	32.50	32.13	32.38
1005	NYSE	X	Thu, May 16, 1996	32.00	32.25	31.88	32.00
1004	NYSE	X	Wed, May 15, 1996	32.00	32.63	32.00	32.13
1003	NYSE	X	Tue, May 14, 1996	32.25	32.38	32.00	32.13
1002	NYSE	X	Mon, May 13, 1996	32.38	32.50	31.75	32.25
1001	NYSE	X	Fri, May 10, 1996	32.75	32.75	32.00	32.00
1000	NYSE	X	Thu, May 9, 1996	32.38	32.38	31.50	32.13
999	NYSE	X	Wed, May 8, 1996	32.00	32.38	31.63	32.38
998	NYSE	X	Tue, May 7, 1996	32.25	32.50	32.00	32.25
997	NYSE	X	Mon, May 6, 1996	33.00	33.13	32.50	32.50
996	NYSE	X	Fri, May 3, 1996	33.13	33.63	32.63	32.75
995	NYSE	X	Thu, May 2, 1996	32.50	33.50	32.38	32.88
994	NYSE	X	Wed, May 1, 1996	33.00	33.13	32.38	32.50
993	NYSE	X	Tue, Apr 30, 1996	33.00	33.38	32.88	33.00
992	NYSE	X	Mon, Apr 29, 1996	32.75	33.13	32.50	33.13
991	NYSE	X	Fri, Apr 26, 1996	33.25	33.38	32.63	32.88
990	NYSE	X	Thu, Apr 25, 1996	32.75	33.50	32.13	33.25
989	NYSE	X	Wed, Apr 24, 1996	33.50	33.63	32.75	32.75
988	NYSE	X	Tue, Apr 23, 1996	33.75	33.75	33.13	33.38
987	NYSE	X	Mon, Apr 22, 1996	34.25	34.25	33.13	33.75
986	NYSE	X	Fri, Apr 19, 1996	34.38	34.38	33.88	34.25
985	NYSE	X	Thu, Apr 18, 1996	34.50	34.88	34.25	34.50
984	NYSE	X	Wed, Apr 17, 1996	34.38	34.75	34.00	34.63
983	NYSE	X	Tue, Apr 16, 1996	33.75	35.13	33.75	34.75
982	NYSE	X	Mon, Apr 15, 1996	34.50	34.63	33.63	33.75
981	NYSE	X	Fri, Apr 12, 1996	34.88	35.38	34.00	34.25
980	NYSE	X	Thu, Apr 11, 1996	35.50	35.50	34.50	35.00
979	NYSE	X	Wed, Apr 10, 1996	35.63	35.63	35.00	35.25
978	NYSE	X	Tue, Apr 9, 1996	35.50	35.88	35.25	35.63
977	NYSE	X	Mon, Apr 8, 1996	34.38	35.75	34.13	35.50
976	NYSE	X	Thu, Apr 4, 1996	34.13	34.88	34.13	34.25
975	NYSE	X	Wed, Apr 3, 1996	35.13	35.25	34.13	34.13
974	NYSE	X	Tue, Apr 2, 1996	35.00	35.75	34.88	34.88
973	NYSE	X	Mon, Apr 1, 1996	34.38	35.13	34.38	35.00
972	NYSE	X	Fri, Mar 29, 1996	34.50	35.00	34.38	34.63
971	NYSE	X	Thu, Mar 28, 1996	34.38	34.38	33.88	34.13
970	NYSE	X	Wed, Mar 27, 1996	34.88	34.88	34.25	34.50
969	NYSE	X	Tue, Mar 26, 1996	35.00	35.13	34.63	34.88
968	NYSE	X	Mon, Mar 25, 1996	35.13	35.25	35.00	35.00
967	NYSE	X	Fri, Mar 22, 1996	35.38	35.38	35.00	35.25
966	NYSE	X	Thu, Mar 21, 1996	36.00	36.25	35.25	35.38
965	NYSE	X	Wed, Mar 20, 1996	36.75	36.88	35.25	36.00
964	NYSE	X	Tue, Mar 19, 1996	37.00	37.88	37.00	37.38
963	NYSE	X	Mon, Mar 18, 1996	36.50	37.00	35.88	37.00
962	NYSE	X	Fri, Mar 15, 1996	36.38	36.75	35.88	36.38
961	NYSE	X	Thu, Mar 14, 1996	35.88	37.00	35.75	36.63
960	NYSE	X	Wed, Mar 13, 1996	36.50	36.75	35.75	36.00
959	NYSE	X	Tue, Mar 12, 1996	35.25	36.25	35.13	36.00
958	NYSE	X	Mon, Mar 11, 1996	34.13	36.38	34.13	36.00
957	NYSE	X	Fri, Mar 8, 1996	34.38	36.00	34.00	34.00
956	NYSE	X	Thu, Mar 7, 1996	34.63	35.50	34.38	34.88
955	NYSE	X	Wed, Mar 6, 1996	33.38	34.75	33.38	34.25
954	NYSE	X	Tue, Mar 5, 1996	33.50	33.50	32.88	33.38
953	NYSE	X	Mon, Mar 4, 1996	33.13	33.88	33.13	33.50
952	NYSE	X	Fri, Mar 1, 1996	32.88	33.00	32.38	32.88
951	NYSE	X	Thu, Feb 29, 1996	33.25	33.75	32.75	32.75
950	NYSE	X	Wed, Feb 28, 1996	34.00	34.00	33.25	33.38
949	NYSE	X	Tue, Feb 27, 1996	34.00	34.00	33.25	33.75
948	NYSE	X	Mon, Feb 26, 1996	34.00	34.63	34.00	34.25
947	NYSE	X	Fri, Feb 23, 1996	34.38	34.38	33.88	34.00
946	NYSE	X	Thu, Feb 22, 1996	34.38	34.63	33.88	34.38
945	NYSE	X	Wed, Feb 21, 1996	33.88	34.38	33.50	34.13
944	NYSE	X	Tue, Feb 20, 1996	34.38	34.50	33.50	33.75
943	NYSE	X	Fri, Feb 16, 1996	34.63	34.88	34.25	34.75
942	NYSE	X	Thu, Feb 15, 1996	35.25	35.38	34.75	35.00
941	NYSE	X	Wed, Feb 14, 1996	35.50	35.50	35.25	35.38
940	NYSE	X	Tue, Feb 13, 1996	35.38	36.13	35.38	35.50
939	NYSE	X	Mon, Feb 12, 1996	35.00	35.75	35.00	35.63
938	NYSE	X	Fri, Feb 9, 1996	36.00	36.13	35.00	35.25
937	NYSE	X	Thu, Feb 8, 1996	35.75	36.50	35.38	36.00
936	NYSE	X	Wed, Feb 7, 1996	36.00	36.13	35.25	35.63
935	NYSE	X	Tue, Feb 6, 1996	35.63	36.38	35.63	36.00
934	NYSE	X	Mon, Feb 5, 1996	35.25	36.25	34.75	35.75
933	NYSE	X	Fri, Feb 2, 1996	35.63	35.88	35.38	35.50
932	NYSE	X	Thu, Feb 1, 1996	35.38	36.00	35.25	35.75
931	NYSE	X	Wed, Jan 31, 1996	35.88	35.88	35.25	35.38
930	NYSE	X	Tue, Jan 30, 1996	34.38	36.00	34.25	36.00
929	NYSE	X	Mon, Jan 29, 1996	32.75	33.75	32.75	33.50
928	NYSE	X	Fri, Jan 26, 1996	33.50	33.75	33.00	33.00
927	NYSE	X	Thu, Jan 25, 1996	33.00	33.63	32.75	33.50
926	NYSE	X	Wed, Jan 24, 1996	33.63	33.75	33.13	33.50
925	NYSE	X	Tue, Jan 23, 1996	32.63	33.63	32.50	33.38
924	NYSE	X	Mon, Jan 22, 1996	31.00	32.75	31.00	32.38
923	NYSE	X	Fri, Jan 19, 1996	30.13	31.38	30.00	30.88
922	NYSE	X	Thu, Jan 18, 1996	30.75	30.88	30.25	30.25
921	NYSE	X	Wed, Jan 17, 1996	31.38	31.75	30.63	30.63
920	NYSE	X	Tue, Jan 16, 1996	32.25	32.25	31.25	31.63
919	NYSE	X	Mon, Jan 15, 1996	32.63	32.75	31.75	32.00
918	NYSE	X	Fri, Jan 12, 1996	32.63	32.75	32.25	32.50
917	NYSE	X	Thu, Jan 11, 1996	32.25	32.63	32.13	32.50
916	NYSE	X	Wed, Jan 10, 1996	33.00	33.00	31.88	32.13
915	NYSE	X	Tue, Jan 9, 1996	33.75	33.88	32.63	32.88
914	NYSE	X	Mon, Jan 8, 1996	33.38	33.75	33.25	33.50
913	NYSE	X	Fri, Jan 5, 1996	33.00	33.75	33.00	33.38
912	NYSE	X	Thu, Jan 4, 1996	33.50	34.13	33.38	33.50
911	NYSE	X	Wed, Jan 3, 1996	32.00	33.63	31.25	33.50
910	NYSE	X	Tue, Jan 2, 1996	30.88	31.88	30.75	31.88
909	NYSE	X	Fri, Dec 29, 1995	30.63	31.13	30.50	30.75
908	NYSE	X	Thu, Dec 28, 1995	30.75	31.00	30.13	30.75
907	NYSE	X	Wed, Dec 27, 1995	30.75	30.88	30.38	30.88
906	NYSE	X	Tue, Dec 26, 1995	30.50	31.13	30.38	30.50
905	NYSE	X	Fri, Dec 22, 1995	30.88	31.13	30.13	30.38
904	NYSE	X	Thu, Dec 21, 1995	30.38	30.88	30.00	30.88
903	NYSE	X	Wed, Dec 20, 1995	30.75	30.75	30.25	30.38
902	NYSE	X	Tue, Dec 19, 1995	30.75	31.38	30.25	31.13
901	NYSE	X	Mon, Dec 18, 1995	30.88	30.88	30.38	30.75
900	NYSE	X	Fri, Dec 15, 1995	32.00	32.00	31.00	31.25
899	NYSE	X	Thu, Dec 14, 1995	31.88	32.13	31.75	31.88
898	NYSE	X	Wed, Dec 13, 1995	31.63	32.13	31.63	31.75
897	NYSE	X	Tue, Dec 12, 1995	31.38	32.00	31.25	31.63
896	NYSE	X	Mon, Dec 11, 1995	31.75	32.00	31.38	31.50
895	NYSE	X	Fri, Dec 8, 1995	31.25	31.75	31.25	31.50
894	NYSE	X	Thu, Dec 7, 1995	32.00	32.00	31.50	31.50
893	NYSE	X	Wed, Dec 6, 1995	32.75	32.88	31.75	31.88
892	NYSE	X	Tue, Dec 5, 1995	32.88	32.88	32.38	32.50
891	NYSE	X	Mon, Dec 4, 1995	33.25	33.38	32.88	32.88
890	NYSE	X	Fri, Dec 1, 1995	33.25	33.50	33.00	33.13
889	NYSE	X	Thu, Nov 30, 1995	32.38	32.63	32.13	32.63
888	NYSE	X	Wed, Nov 29, 1995	32.63	33.38	32.50	33.00
887	NYSE	X	Tue, Nov 28, 1995	33.25	33.38	32.50	32.88
886	NYSE	X	Mon, Nov 27, 1995	33.25	33.63	33.13	33.50
885	NYSE	X	Fri, Nov 24, 1995	33.25	33.63	33.13	33.38
884	NYSE	X	Wed, Nov 22, 1995	31.88	33.25	31.75	33.00
883	NYSE	X	Tue, Nov 21, 1995	30.50	32.00	30.38	32.00
882	NYSE	X	Mon, Nov 20, 1995	30.63	30.63	30.38	30.38
881	NYSE	X	Fri, Nov 17, 1995	30.13	30.50	30.13	30.38
880	NYSE	X	Thu, Nov 16, 1995	30.13	30.38	30.00	30.13
879	NYSE	X	Wed, Nov 15, 1995	30.00	30.13	30.00	30.13
878	NYSE	X	Tue, Nov 14, 1995	30.00	30.25	29.75	30.00
877	NYSE	X	Mon, Nov 13, 1995	29.50	30.00	29.38	29.75
876	NYSE	X	Fri, Nov 10, 1995	29.50	29.75	29.25	29.50
875	NYSE	X	Thu, Nov 9, 1995	30.00	30.00	29.63	29.75
874	NYSE	X	Wed, Nov 8, 1995	30.50	30.63	29.88	30.00
873	NYSE	X	Tue, Nov 7, 1995	30.38	30.75	30.25	30.50
872	NYSE	X	Mon, Nov 6, 1995	30.25	30.75	30.25	30.25
871	NYSE	X	Fri, Nov 3, 1995	30.13	30.63	30.00	30.38
870	NYSE	X	Thu, Nov 2, 1995	29.63	30.13	29.50	30.13
869	NYSE	X	Wed, Nov 1, 1995	29.88	30.00	29.63	29.75
868	NYSE	X	Tue, Oct 31, 1995	30.50	30.63	29.75	29.88
867	NYSE	X	Mon, Oct 30, 1995	30.38	30.63	30.25	30.38
866	NYSE	X	Fri, Oct 27, 1995	30.13	30.88	30.13	30.13
865	NYSE	X	Thu, Oct 26, 1995	30.25	30.88	30.00	30.13
864	NYSE	X	Wed, Oct 25, 1995	29.75	30.13	29.50	30.13
863	NYSE	X	Tue, Oct 24, 1995	30.00	30.50	29.63	29.75
862	NYSE	X	Mon, Oct 23, 1995	29.88	30.25	29.75	29.88
861	NYSE	X	Fri, Oct 20, 1995	30.00	30.25	29.63	29.88
860	NYSE	X	Thu, Oct 19, 1995	30.38	30.38	29.88	30.00
859	NYSE	X	Wed, Oct 18, 1995	30.50	30.75	30.25	30.38
858	NYSE	X	Tue, Oct 17, 1995	31.25	31.25	30.38	30.63
857	NYSE	X	Mon, Oct 16, 1995	30.88	31.38	30.88	31.13
856	NYSE	X	Fri, Oct 13, 1995	31.00	31.25	30.75	30.75
855	NYSE	X	Thu, Oct 12, 1995	30.00	31.13	30.00	31.13
854	NYSE	X	Wed, Oct 11, 1995	30.00	30.38	29.88	29.88
853	NYSE	X	Tue, Oct 10, 1995	29.63	30.13	29.50	29.88
852	NYSE	X	Mon, Oct 9, 1995	29.25	30.00	29.13	30.00
851	NYSE	X	Fri, Oct 6, 1995	29.50	29.63	29.25	29.25
850	NYSE	X	Thu, Oct 5, 1995	30.13	30.25	29.50	29.63
849	NYSE	X	Wed, Oct 4, 1995	30.25	30.25	30.00	30.25
848	NYSE	X	Tue, Oct 3, 1995	30.88	31.00	30.13	30.38
847	NYSE	X	Mon, Oct 2, 1995	31.00	31.00	30.75	30.88
846	NYSE	X	Fri, Sep 29, 1995	31.13	31.13	30.75	31.00
845	NYSE	X	Thu, Sep 28, 1995	31.38	31.50	31.00	31.00
844	NYSE	X	Wed, Sep 27, 1995	31.00	31.63	30.63	31.50
843	NYSE	X	Tue, Sep 26, 1995	31.50	31.75	31.00	31.13
842	NYSE	X	Mon, Sep 25, 1995	31.63	31.88	31.25	31.25
841	NYSE	X	Fri, Sep 22, 1995	31.88	31.88	31.38	31.75
840	NYSE	X	Thu, Sep 21, 1995	32.38	32.50	31.75	32.00
839	NYSE	X	Wed, Sep 20, 1995	31.50	32.50	31.50	32.50
838	NYSE	X	Tue, Sep 19, 1995	32.25	32.25	31.25	31.50
837	NYSE	X	Mon, Sep 18, 1995	32.88	32.88	32.63	32.75
836	NYSE	X	Fri, Sep 15, 1995	33.25	33.25	32.88	33.00
835	NYSE	X	Thu, Sep 14, 1995	32.75	33.25	32.63	33.00
834	NYSE	X	Wed, Sep 13, 1995	32.63	32.75	32.25	32.75
833	NYSE	X	Tue, Sep 12, 1995	33.63	33.63	32.63	32.75
832	NYSE	X	Mon, Sep 11, 1995	34.25	34.25	33.50	33.50
831	NYSE	X	Fri, Sep 8, 1995	33.25	34.38	33.25	34.25
830	NYSE	X	Thu, Sep 7, 1995	33.25	33.50	33.13	33.25
829	NYSE	X	Wed, Sep 6, 1995	33.25	33.63	33.00	33.38
828	NYSE	X	Tue, Sep 5, 1995	32.88	33.50	32.50	33.25
827	NYSE	X	Fri, Sep 1, 1995	32.63	33.00	32.63	32.88
826	NYSE	X	Thu, Aug 31, 1995	32.75	32.88	32.25	32.75
825	NYSE	X	Wed, Aug 30, 1995	32.75	33.13	32.50	32.75
824	NYSE	X	Tue, Aug 29, 1995	32.13	32.75	32.00	32.75
823	NYSE	X	Mon, Aug 28, 1995	32.13	32.25	31.75	32.13
822	NYSE	X	Fri, Aug 25, 1995	31.50	31.75	31.25	31.75
821	NYSE	X	Thu, Aug 24, 1995	32.00	32.00	31.25	31.50
820	NYSE	X	Wed, Aug 23, 1995	32.75	32.75	31.75	32.00
819	NYSE	X	Tue, Aug 22, 1995	32.88	33.13	32.63	32.63
818	NYSE	X	Mon, Aug 21, 1995	32.38	32.75	32.38	32.63
817	NYSE	X	Fri, Aug 18, 1995	32.50	32.75	32.38	32.38
816	NYSE	X	Thu, Aug 17, 1995	32.38	32.50	31.88	32.00
815	NYSE	X	Wed, Aug 16, 1995	31.63	32.38	31.63	32.25
814	NYSE	X	Tue, Aug 15, 1995	31.25	31.50	31.25	31.38
813	NYSE	X	Mon, Aug 14, 1995	31.38	31.38	31.00	31.13
812	NYSE	X	Fri, Aug 11, 1995	32.00	32.13	31.38	31.63
811	NYSE	X	Thu, Aug 10, 1995	32.63	32.75	32.00	32.00
810	NYSE	X	Wed, Aug 9, 1995	33.13	33.13	32.63	32.75
809	NYSE	X	Tue, Aug 8, 1995	33.75	33.88	32.88	33.00
808	NYSE	X	Mon, Aug 7, 1995	33.88	34.25	33.50	33.50
807	NYSE	X	Fri, Aug 4, 1995	33.63	34.13	33.50	34.00
806	NYSE	X	Thu, Aug 3, 1995	33.25	33.50	33.00	33.50
805	NYSE	X	Wed, Aug 2, 1995	33.38	33.75	33.25	33.50
804	NYSE	X	Tue, Aug 1, 1995	33.13	33.25	32.75	33.00
803	NYSE	X	Mon, Jul 31, 1995	32.75	33.13	32.50	33.13
802	NYSE	X	Fri, Jul 28, 1995	33.00	33.25	32.50	32.63
801	NYSE	X	Thu, Jul 27, 1995	33.00	33.38	32.88	33.13
800	NYSE	X	Wed, Jul 26, 1995	33.75	33.88	32.38	33.13
799	NYSE	X	Tue, Jul 25, 1995	34.25	34.25	33.38	33.63
798	NYSE	X	Mon, Jul 24, 1995	33.50	34.13	33.00	34.13
797	NYSE	X	Fri, Jul 21, 1995	34.63	34.88	33.25	33.25
796	NYSE	X	Thu, Jul 20, 1995	35.25	36.38	35.13	36.13
795	NYSE	X	Wed, Jul 19, 1995	35.13	35.25	34.50	35.00
794	NYSE	X	Tue, Jul 18, 1995	35.25	35.50	35.13	35.38
793	NYSE	X	Mon, Jul 17, 1995	36.25	36.50	35.38	35.50
792	NYSE	X	Fri, Jul 14, 1995	36.63	36.63	36.00	36.25
791	NYSE	X	Thu, Jul 13, 1995	36.75	37.25	36.63	36.75
790	NYSE	X	Wed, Jul 12, 1995	37.75	37.75	36.38	36.75
789	NYSE	X	Tue, Jul 11, 1995	38.13	38.25	37.63	37.75
788	NYSE	X	Mon, Jul 10, 1995	38.63	38.75	38.00	38.63
787	NYSE	X	Fri, Jul 7, 1995	37.00	39.00	37.00	38.88
786	NYSE	X	Thu, Jul 6, 1995	36.63	37.13	36.25	36.88
785	NYSE	X	Wed, Jul 5, 1995	35.00	36.63	35.00	36.50
784	NYSE	X	Mon, Jul 3, 1995	34.13	35.00	33.88	34.88
783	NYSE	X	Fri, Jun 30, 1995	34.38	34.38	34.13	34.38
782	NYSE	X	Thu, Jun 29, 1995	34.63	34.75	34.00	34.38
781	NYSE	X	Wed, Jun 28, 1995	34.50	34.75	34.25	34.75
780	NYSE	X	Tue, Jun 27, 1995	33.50	34.75	33.50	34.38
779	NYSE	X	Mon, Jun 26, 1995	32.88	33.50	32.88	33.50
778	NYSE	X	Fri, Jun 23, 1995	32.88	33.25	32.50	33.00
777	NYSE	X	Thu, Jun 22, 1995	32.38	32.75	32.25	32.63
776	NYSE	X	Wed, Jun 21, 1995	32.63	32.88	32.13	32.25
775	NYSE	X	Tue, Jun 20, 1995	32.50	32.88	32.50	32.63
774	NYSE	X	Mon, Jun 19, 1995	32.50	32.88	32.13	32.25
773	NYSE	X	Fri, Jun 16, 1995	33.38	33.38	32.38	32.63
772	NYSE	X	Thu, Jun 15, 1995	33.63	33.63	33.25	33.50
771	NYSE	X	Wed, Jun 14, 1995	33.50	33.75	33.25	33.75
770	NYSE	X	Tue, Jun 13, 1995	33.50	33.63	33.25	33.50
769	NYSE	X	Mon, Jun 12, 1995	33.38	33.88	33.25	33.63
768	NYSE	X	Fri, Jun 9, 1995	32.88	33.25	32.88	33.00
767	NYSE	X	Thu, Jun 8, 1995	33.63	33.63	33.13	33.13
766	NYSE	X	Wed, Jun 7, 1995	33.13	33.75	33.13	33.50
765	NYSE	X	Tue, Jun 6, 1995	32.00	33.25	31.75	33.00
764	NYSE	X	Mon, Jun 5, 1995	32.13	32.50	32.00	32.38
763	NYSE	X	Fri, Jun 2, 1995	33.13	33.13	32.25	32.38
762	NYSE	X	Thu, Jun 1, 1995	31.88	33.50	31.63	33.50
761	NYSE	X	Wed, May 31, 1995	31.75	32.38	31.50	32.00
760	NYSE	X	Tue, May 30, 1995	31.63	31.88	31.50	31.63
759	NYSE	X	Fri, May 26, 1995	31.50	31.75	31.25	31.63
758	NYSE	X	Thu, May 25, 1995	32.13	32.13	31.25	31.50
757	NYSE	X	Wed, May 24, 1995	33.00	33.13	31.63	32.25
756	NYSE	X	Tue, May 23, 1995	32.00	33.13	31.88	33.00
755	NYSE	X	Mon, May 22, 1995	32.00	32.13	31.75	32.00
754	NYSE	X	Fri, May 19, 1995	32.00	32.13	31.75	31.88
753	NYSE	X	Thu, May 18, 1995	32.50	32.63	32.00	32.13
752	NYSE	X	Wed, May 17, 1995	32.63	32.63	32.25	32.38
751	NYSE	X	Tue, May 16, 1995	32.38	32.88	32.00	32.50
750	NYSE	X	Mon, May 15, 1995	31.38	32.38	31.25	32.25
749	NYSE	X	Fri, May 12, 1995	31.75	31.75	31.25	31.25
748	NYSE	X	Thu, May 11, 1995	30.75	31.75	30.63	31.75
747	NYSE	X	Wed, May 10, 1995	30.13	31.50	30.00	31.38
746	NYSE	X	Tue, May 9, 1995	29.75	30.00	29.50	29.88
745	NYSE	X	Mon, May 8, 1995	29.38	30.13	29.25	30.00
744	NYSE	X	Fri, May 5, 1995	30.25	30.38	29.38	29.38
743	NYSE	X	Thu, May 4, 1995	30.00	30.25	29.88	30.00
742	NYSE	X	Wed, May 3, 1995	30.75	30.88	30.00	30.00
741	NYSE	X	Tue, May 2, 1995	30.88	31.13	30.63	30.88
740	NYSE	X	Mon, May 1, 1995	30.50	30.88	30.38	30.88
739	NYSE	X	Fri, Apr 28, 1995	30.50	30.63	30.00	30.50
738	NYSE	X	Thu, Apr 27, 1995	30.25	30.88	30.13	30.50
737	NYSE	X	Wed, Apr 26, 1995	31.13	31.13	30.13	30.25
736	NYSE	X	Tue, Apr 25, 1995	31.63	31.63	30.75	31.38
735	NYSE	X	Mon, Apr 24, 1995	31.50	32.00	31.38	31.63
734	NYSE	X	Fri, Apr 21, 1995	33.25	33.25	32.75	33.00
733	NYSE	X	Thu, Apr 20, 1995	32.88	33.38	32.50	33.13
732	NYSE	X	Wed, Apr 19, 1995	33.38	33.50	32.50	32.75
731	NYSE	X	Tue, Apr 18, 1995	33.25	33.50	33.25	33.38
730	NYSE	X	Mon, Apr 17, 1995	34.00	34.13	33.00	33.25
729	NYSE	X	Thu, Apr 13, 1995	32.88	33.75	32.88	33.50
728	NYSE	X	Wed, Apr 12, 1995	32.25	32.88	32.25	32.88
727	NYSE	X	Tue, Apr 11, 1995	33.00	33.00	32.13	32.38
726	NYSE	X	Mon, Apr 10, 1995	32.25	32.75	32.13	32.75
725	NYSE	X	Fri, Apr 7, 1995	32.75	32.88	32.25	32.50
724	NYSE	X	Thu, Apr 6, 1995	32.75	33.13	32.13	32.75
723	NYSE	X	Wed, Apr 5, 1995	32.50	33.00	32.00	32.75
722	NYSE	X	Tue, Apr 4, 1995	33.00	33.00	32.38	32.63
721	NYSE	X	Mon, Apr 3, 1995	33.75	34.00	33.13	33.25
720	NYSE	X	Fri, Mar 31, 1995	34.13	34.13	33.38	33.75
719	NYSE	X	Thu, Mar 30, 1995	34.25	34.50	34.13	34.38
718	NYSE	X	Wed, Mar 29, 1995	32.38	33.75	32.38	33.63
717	NYSE	X	Tue, Mar 28, 1995	32.63	32.75	32.38	32.38
716	NYSE	X	Mon, Mar 27, 1995	31.63	32.38	31.50	32.25
715	NYSE	X	Fri, Mar 24, 1995	30.88	31.63	30.63	31.50
714	NYSE	X	Thu, Mar 23, 1995	30.88	31.25	30.38	30.63
713	NYSE	X	Wed, Mar 22, 1995	30.75	30.75	30.25	30.75
712	NYSE	X	Tue, Mar 21, 1995	30.00	30.75	30.00	30.63
711	NYSE	X	Mon, Mar 20, 1995	32.13	32.13	30.38	30.75
710	NYSE	X	Fri, Mar 17, 1995	32.25	32.25	31.38	32.13
709	NYSE	X	Thu, Mar 16, 1995	32.63	32.63	32.13	32.25
708	NYSE	X	Wed, Mar 15, 1995	31.63	32.63	31.63	32.50
707	NYSE	X	Tue, Mar 14, 1995	30.50	31.13	30.25	31.00
706	NYSE	X	Mon, Mar 13, 1995	31.25	31.25	30.25	30.38
705	NYSE	X	Fri, Mar 10, 1995	30.63	31.25	30.25	31.25
704	NYSE	X	Thu, Mar 9, 1995	32.00	32.13	30.38	30.38
703	NYSE	X	Wed, Mar 8, 1995	31.75	32.25	31.38	31.88
702	NYSE	X	Tue, Mar 7, 1995	31.88	31.88	31.25	31.63
701	NYSE	X	Mon, Mar 6, 1995	32.00	32.13	31.38	31.63
700	NYSE	X	Fri, Mar 3, 1995	31.88	32.50	31.63	32.25
699	NYSE	X	Thu, Mar 2, 1995	33.13	33.13	31.75	31.88
698	NYSE	X	Wed, Mar 1, 1995	33.25	33.63	33.00	33.13
697	NYSE	X	Tue, Feb 28, 1995	33.75	33.75	33.00	33.25
696	NYSE	X	Mon, Feb 27, 1995	34.25	34.50	34.13	34.13
695	NYSE	X	Fri, Feb 24, 1995	34.38	34.50	34.13	34.38
694	NYSE	X	Thu, Feb 23, 1995	34.50	34.50	34.13	34.38
693	NYSE	X	Wed, Feb 22, 1995	34.88	34.88	34.25	34.38
692	NYSE	X	Tue, Feb 21, 1995	34.88	34.88	34.63	34.88
691	NYSE	X	Fri, Feb 17, 1995	35.00	35.00	34.63	34.63
690	NYSE	X	Thu, Feb 16, 1995	34.50	35.25	34.50	35.00
689	NYSE	X	Wed, Feb 15, 1995	34.13	34.63	33.75	34.38
688	NYSE	X	Tue, Feb 14, 1995	34.13	34.25	33.38	33.88
687	NYSE	X	Mon, Feb 13, 1995	33.38	34.13	33.38	34.00
686	NYSE	X	Fri, Feb 10, 1995	33.38	33.38	32.75	33.13
685	NYSE	X	Thu, Feb 9, 1995	33.88	33.88	33.13	33.25
684	NYSE	X	Wed, Feb 8, 1995	33.75	34.13	33.50	34.00
683	NYSE	X	Tue, Feb 7, 1995	33.63	33.88	33.50	33.63
682	NYSE	X	Mon, Feb 6, 1995	33.25	33.88	33.25	33.50
681	NYSE	X	Fri, Feb 3, 1995	32.50	33.25	32.50	33.00
680	NYSE	X	Thu, Feb 2, 1995	32.63	32.88	31.63	32.13
679	NYSE	X	Wed, Feb 1, 1995	32.25	32.88	31.63	32.88
678	NYSE	X	Tue, Jan 31, 1995	32.50	32.63	32.13	32.25
677	NYSE	X	Mon, Jan 30, 1995	33.63	34.13	31.75	32.00
676	NYSE	X	Fri, Jan 27, 1995	34.25	34.25	33.50	33.50
675	NYSE	X	Thu, Jan 26, 1995	35.50	35.63	34.13	34.25
674	NYSE	X	Wed, Jan 25, 1995	35.25	35.88	35.00	35.63
673	NYSE	X	Tue, Jan 24, 1995	34.75	35.75	34.75	35.25
672	NYSE	X	Mon, Jan 23, 1995	35.25	35.50	34.75	35.00
671	NYSE	X	Fri, Jan 20, 1995	37.25	37.38	35.63	35.75
670	NYSE	X	Thu, Jan 19, 1995	38.00	38.13	37.50	37.50
669	NYSE	X	Wed, Jan 18, 1995	38.63	39.00	38.38	38.38
668	NYSE	X	Tue, Jan 17, 1995	38.25	39.13	38.00	38.75
667	NYSE	X	Mon, Jan 16, 1995	38.63	38.75	38.00	38.13
666	NYSE	X	Fri, Jan 13, 1995	37.75	38.38	37.75	38.25
665	NYSE	X	Thu, Jan 12, 1995	37.25	37.88	37.00	37.63
664	NYSE	X	Wed, Jan 11, 1995	37.63	37.63	37.13	37.13
663	NYSE	X	Tue, Jan 10, 1995	37.25	37.75	37.13	37.13
662	NYSE	X	Mon, Jan 9, 1995	37.00	37.25	36.63	37.13
661	NYSE	X	Fri, Jan 6, 1995	36.25	37.25	36.13	37.13
660	NYSE	X	Thu, Jan 5, 1995	36.13	36.63	35.63	36.25
659	NYSE	X	Wed, Jan 4, 1995	35.63	35.75	35.25	35.38
658	NYSE	X	Tue, Jan 3, 1995	35.50	35.88	35.38	35.63
657	NYSE	X	Fri, Dec 30, 1994	35.75	35.88	35.25	35.50
656	NYSE	X	Thu, Dec 29, 1994	35.50	35.75	35.38	35.63
655	NYSE	X	Wed, Dec 28, 1994	35.50	35.63	35.13	35.38
654	NYSE	X	Tue, Dec 27, 1994	35.88	36.13	35.63	35.75
653	NYSE	X	Fri, Dec 23, 1994	35.13	36.13	35.00	35.88
652	NYSE	X	Thu, Dec 22, 1994	35.63	35.63	35.25	35.50
651	NYSE	X	Wed, Dec 21, 1994	35.63	36.25	35.50	35.50
650	NYSE	X	Tue, Dec 20, 1994	36.63	36.75	35.88	35.88
649	NYSE	X	Mon, Dec 19, 1994	37.38	37.50	36.88	37.00
648	NYSE	X	Fri, Dec 16, 1994	36.25	37.88	36.00	37.50
647	NYSE	X	Thu, Dec 15, 1994	34.63	36.25	34.63	36.00
646	NYSE	X	Wed, Dec 14, 1994	34.13	35.25	34.13	35.00
645	NYSE	X	Tue, Dec 13, 1994	34.38	34.63	34.00	34.13
644	NYSE	X	Mon, Dec 12, 1994	34.50	34.63	34.38	34.50
643	NYSE	X	Fri, Dec 9, 1994	34.00	34.38	34.00	34.25
642	NYSE	X	Thu, Dec 8, 1994	34.88	35.00	33.88	33.88
641	NYSE	X	Wed, Dec 7, 1994	34.50	34.75	34.38	34.63
640	NYSE	X	Tue, Dec 6, 1994	34.75	34.75	34.25	34.25
639	NYSE	X	Mon, Dec 5, 1994	34.38	35.00	34.38	34.75
638	NYSE	X	Fri, Dec 2, 1994	34.00	34.00	33.63	34.00
637	NYSE	X	Thu, Dec 1, 1994	34.25	34.50	34.00	34.00
636	NYSE	X	Wed, Nov 30, 1994	34.75	34.75	34.13	34.38
635	NYSE	X	Tue, Nov 29, 1994	33.75	34.38	33.63	34.25
634	NYSE	X	Mon, Nov 28, 1994	33.88	34.38	33.75	33.75
633	NYSE	X	Fri, Nov 25, 1994	34.00	34.25	33.88	33.88
632	NYSE	X	Wed, Nov 23, 1994	33.25	34.00	32.88	34.00
631	NYSE	X	Tue, Nov 22, 1994	34.13	34.38	32.88	33.13
630	NYSE	X	Mon, Nov 21, 1994	34.00	34.38	33.88	34.00
629	NYSE	X	Fri, Nov 18, 1994	34.63	34.88	33.88	34.00
628	NYSE	X	Thu, Nov 17, 1994	35.00	35.00	34.50	34.88
627	NYSE	X	Wed, Nov 16, 1994	35.25	35.50	34.88	35.13
626	NYSE	X	Tue, Nov 15, 1994	35.38	35.75	35.00	35.13
625	NYSE	X	Mon, Nov 14, 1994	35.00	35.75	35.00	35.50
624	NYSE	X	Fri, Nov 11, 1994	35.63	35.75	34.75	34.75
623	NYSE	X	Thu, Nov 10, 1994	36.25	36.38	35.63	35.63
622	NYSE	X	Wed, Nov 9, 1994	37.25	37.38	36.00	36.13
621	NYSE	X	Tue, Nov 8, 1994	36.75	36.75	36.50	36.63
620	NYSE	X	Mon, Nov 7, 1994	36.63	37.00	36.63	36.88
619	NYSE	X	Fri, Nov 4, 1994	37.75	38.00	36.50	36.63
618	NYSE	X	Thu, Nov 3, 1994	36.88	37.75	36.63	37.63
617	NYSE	X	Wed, Nov 2, 1994	36.88	37.00	36.63	36.75
616	NYSE	X	Tue, Nov 1, 1994	37.50	37.50	36.88	37.00
615	NYSE	X	Mon, Oct 31, 1994	38.13	38.13	37.50	37.50
614	NYSE	X	Fri, Oct 28, 1994	37.38	38.63	37.25	38.38
613	NYSE	X	Thu, Oct 27, 1994	36.75	37.63	36.50	37.38
612	NYSE	X	Wed, Oct 26, 1994	36.75	37.13	36.13	36.50
611	NYSE	X	Tue, Oct 25, 1994	38.00	38.00	35.63	36.38
610	NYSE	X	Mon, Oct 24, 1994	39.38	39.75	38.75	38.75
609	NYSE	X	Fri, Oct 21, 1994	39.00	39.50	38.63	39.50
608	NYSE	X	Thu, Oct 20, 1994	39.13	39.38	39.00	39.13
607	NYSE	X	Wed, Oct 19, 1994	38.63	39.38	38.63	39.25
606	NYSE	X	Tue, Oct 18, 1994	39.50	39.50	38.75	38.75
605	NYSE	X	Mon, Oct 17, 1994	39.00	39.50	38.88	39.25
604	NYSE	X	Fri, Oct 14, 1994	39.50	39.50	38.75	38.88
603	NYSE	X	Thu, Oct 13, 1994	39.88	40.13	39.13	39.50
602	NYSE	X	Wed, Oct 12, 1994	40.13	40.13	39.50	39.50
601	NYSE	X	Tue, Oct 11, 1994	40.00	40.38	39.88	39.88
600	NYSE	X	Mon, Oct 10, 1994	39.25	40.00	39.25	39.88
599	NYSE	X	Fri, Oct 7, 1994	39.00	39.38	38.75	39.38
598	NYSE	X	Thu, Oct 6, 1994	39.50	39.50	38.75	38.75
597	NYSE	X	Wed, Oct 5, 1994	40.50	40.50	38.75	39.75
596	NYSE	X	Tue, Oct 4, 1994	41.75	42.38	40.50	40.63
595	NYSE	X	Mon, Oct 3, 1994	41.88	41.88	41.38	41.88
594	NYSE	X	Fri, Sep 30, 1994	42.25	42.50	41.88	41.88
593	NYSE	X	Thu, Sep 29, 1994	42.38	42.63	41.63	42.63
592	NYSE	X	Wed, Sep 28, 1994	40.88	42.50	40.88	42.25
591	NYSE	X	Tue, Sep 27, 1994	40.38	41.13	40.38	41.00
590	NYSE	X	Mon, Sep 26, 1994	41.13	41.13	40.25	40.38
589	NYSE	X	Fri, Sep 23, 1994	41.38	41.50	41.13	41.25
588	NYSE	X	Thu, Sep 22, 1994	41.50	41.50	41.00	41.50
587	NYSE	X	Wed, Sep 21, 1994	42.13	42.13	41.13	41.38
586	NYSE	X	Tue, Sep 20, 1994	42.50	42.50	41.75	42.00
585	NYSE	X	Mon, Sep 19, 1994	42.50	43.00	42.50	42.88
584	NYSE	X	Fri, Sep 16, 1994	41.25	42.63	41.13	42.63
583	NYSE	X	Thu, Sep 15, 1994	41.13	41.25	40.88	41.25
582	NYSE	X	Wed, Sep 14, 1994	41.00	41.25	41.00	41.25
581	NYSE	X	Tue, Sep 13, 1994	41.13	41.50	41.13	41.25
580	NYSE	X	Mon, Sep 12, 1994	41.13	41.25	41.00	41.00
579	NYSE	X	Fri, Sep 9, 1994	41.13	41.25	40.63	41.00
578	NYSE	X	Thu, Sep 8, 1994	40.88	41.50	40.88	41.25
577	NYSE	X	Wed, Sep 7, 1994	41.13	41.13	40.50	41.00
576	NYSE	X	Tue, Sep 6, 1994	41.38	41.38	40.63	40.63
575	NYSE	X	Fri, Sep 2, 1994	41.25	41.63	41.13	41.38
574	NYSE	X	Thu, Sep 1, 1994	40.50	41.00	40.50	40.63
573	NYSE	X	Wed, Aug 31, 1994	41.13	41.25	40.63	40.75
572	NYSE	X	Tue, Aug 30, 1994	40.25	41.25	40.13	41.13
571	NYSE	X	Mon, Aug 29, 1994	40.13	40.38	39.88	40.00
570	NYSE	X	Fri, Aug 26, 1994	39.75	40.38	39.75	40.00
569	NYSE	X	Thu, Aug 25, 1994	39.63	39.88	39.50	39.63
568	NYSE	X	Wed, Aug 24, 1994	38.50	39.63	38.25	39.50
567	NYSE	X	Tue, Aug 23, 1994	38.63	38.88	38.13	38.25
566	NYSE	X	Mon, Aug 22, 1994	37.75	38.50	37.63	38.25
565	NYSE	X	Fri, Aug 19, 1994	38.13	38.25	37.63	37.75
564	NYSE	X	Thu, Aug 18, 1994	38.25	38.63	37.88	38.25
563	NYSE	X	Wed, Aug 17, 1994	38.63	38.75	37.88	38.13
562	NYSE	X	Tue, Aug 16, 1994	39.50	39.50	38.25	38.63
561	NYSE	X	Mon, Aug 15, 1994	39.38	39.63	39.13	39.50
560	NYSE	X	Fri, Aug 12, 1994	39.88	40.00	39.50	39.50
559	NYSE	X	Thu, Aug 11, 1994	40.13	40.38	39.63	39.75
558	NYSE	X	Wed, Aug 10, 1994	40.88	41.13	40.00	40.00
557	NYSE	X	Tue, Aug 9, 1994	39.75	40.88	39.38	40.88
556	NYSE	X	Mon, Aug 8, 1994	39.88	39.88	39.63	39.63
555	NYSE	X	Fri, Aug 5, 1994	39.38	39.63	39.13	39.63
554	NYSE	X	Thu, Aug 4, 1994	40.38	40.38	39.50	39.66
553	NYSE	X	Wed, Aug 3, 1994	40.00	40.75	39.88	40.63
552	NYSE	X	Tue, Aug 2, 1994	39.88	40.13	39.25	40.00
551	NYSE	X	Mon, Aug 1, 1994	38.25	39.25	38.13	39.13
550	NYSE	X	Fri, Jul 29, 1994	37.25	37.75	37.00	37.50
549	NYSE	X	Thu, Jul 28, 1994	36.13	36.50	36.13	36.25
548	NYSE	X	Wed, Jul 27, 1994	37.13	37.25	36.38	36.38
547	NYSE	X	Tue, Jul 26, 1994	38.13	38.38	37.38	37.63
546	NYSE	X	Mon, Jul 25, 1994	37.50	38.25	37.25	38.00
545	NYSE	X	Fri, Jul 22, 1994	36.50	37.25	35.50	37.00
544	NYSE	X	Thu, Jul 21, 1994	35.63	35.63	34.88	35.25
543	NYSE	X	Wed, Jul 20, 1994	35.63	35.63	35.13	35.38
542	NYSE	X	Tue, Jul 19, 1994	36.00	36.38	35.50	35.63
541	NYSE	X	Mon, Jul 18, 1994	36.25	36.38	35.50	35.75
540	NYSE	X	Fri, Jul 15, 1994	36.25	36.75	36.00	36.00
539	NYSE	X	Thu, Jul 14, 1994	36.25	36.50	36.00	36.13
538	NYSE	X	Wed, Jul 13, 1994	36.00	36.50	36.00	36.38
537	NYSE	X	Tue, Jul 12, 1994	35.38	36.00	35.25	35.75
536	NYSE	X	Mon, Jul 11, 1994	35.38	35.38	34.50	35.00
535	NYSE	X	Fri, Jul 8, 1994	34.38	35.63	34.38	35.50
534	NYSE	X	Thu, Jul 7, 1994	33.38	34.50	33.38	34.50
533	NYSE	X	Wed, Jul 6, 1994	33.25	33.63	33.13	33.50
532	NYSE	X	Tue, Jul 5, 1994	33.50	33.63	33.25	33.50
531	NYSE	X	Fri, Jul 1, 1994	33.88	33.88	32.88	33.25
530	NYSE	X	Thu, Jun 30, 1994	34.13	34.25	33.00	33.88
529	NYSE	X	Wed, Jun 29, 1994	33.75	34.25	33.63	34.25
528	NYSE	X	Tue, Jun 28, 1994	33.75	33.88	33.25	33.75
527	NYSE	X	Mon, Jun 27, 1994	33.13	33.75	33.00	33.50
526	NYSE	X	Fri, Jun 24, 1994	33.63	33.75	32.63	33.13
525	NYSE	X	Thu, Jun 23, 1994	34.75	34.88	34.00	34.13
524	NYSE	X	Wed, Jun 22, 1994	35.00	35.13	34.75	34.75
523	NYSE	X	Tue, Jun 21, 1994	35.00	35.13	34.75	35.13
522	NYSE	X	Mon, Jun 20, 1994	35.38	35.63	34.75	35.13
521	NYSE	X	Fri, Jun 17, 1994	36.63	36.63	36.00	36.13
520	NYSE	X	Thu, Jun 16, 1994	36.38	36.75	36.38	36.63
519	NYSE	X	Wed, Jun 15, 1994	36.88	36.88	36.25	36.25
518	NYSE	X	Tue, Jun 14, 1994	36.25	37.25	36.25	36.88
517	NYSE	X	Mon, Jun 13, 1994	35.13	36.25	34.88	35.50
516	NYSE	X	Fri, Jun 10, 1994	34.13	35.13	34.13	34.88
515	NYSE	X	Thu, Jun 9, 1994	33.88	34.38	33.88	34.00
514	NYSE	X	Wed, Jun 8, 1994	34.38	34.38	33.63	33.75
513	NYSE	X	Tue, Jun 7, 1994	34.25	34.50	34.25	34.38
512	NYSE	X	Mon, Jun 6, 1994	34.50	34.63	34.25	34.25
511	NYSE	X	Fri, Jun 3, 1994	34.00	34.50	33.88	34.50
510	NYSE	X	Thu, Jun 2, 1994	34.38	34.38	33.88	34.00
509	NYSE	X	Wed, Jun 1, 1994	34.25	34.50	33.88	34.38
508	NYSE	X	Tue, May 31, 1994	34.50	34.88	34.00	34.13
507	NYSE	X	Fri, May 27, 1994	34.63	34.75	34.00	34.75
506	NYSE	X	Thu, May 26, 1994	33.63	34.13	33.50	33.75
505	NYSE	X	Wed, May 25, 1994	33.63	33.63	33.38	33.50
504	NYSE	X	Tue, May 24, 1994	33.63	33.75	33.50	33.50
503	NYSE	X	Mon, May 23, 1994	33.38	33.50	33.25	33.38
502	NYSE	X	Fri, May 20, 1994	33.75	33.75	33.25	33.50
501	NYSE	X	Thu, May 19, 1994	33.38	33.88	33.25	33.75
500	NYSE	X	Wed, May 18, 1994	33.13	34.00	33.13	33.75
499	NYSE	X	Tue, May 17, 1994	31.75	32.88	31.38	32.88
498	NYSE	X	Mon, May 16, 1994	32.63	32.63	31.38	31.63
497	NYSE	X	Fri, May 13, 1994	32.25	32.88	32.00	32.63
496	NYSE	X	Thu, May 12, 1994	30.88	31.25	30.75	31.25
495	NYSE	X	Wed, May 11, 1994	31.38	31.38	30.25	30.75
494	NYSE	X	Tue, May 10, 1994	31.63	31.75	31.13	31.25
493	NYSE	X	Mon, May 9, 1994	32.38	32.50	31.25	31.63
492	NYSE	X	Fri, May 6, 1994	33.50	33.50	32.38	32.38
491	NYSE	X	Thu, May 5, 1994	34.25	34.38	33.63	33.75
490	NYSE	X	Wed, May 4, 1994	34.25	34.25	33.75	34.00
489	NYSE	X	Tue, May 3, 1994	34.00	34.38	33.88	34.13
488	NYSE	X	Mon, May 2, 1994	34.00	34.63	33.88	34.13
487	NYSE	X	Fri, Apr 29, 1994	33.88	34.13	33.63	34.00
486	NYSE	X	Thu, Apr 28, 1994	34.00	34.25	33.50	33.88
485	NYSE	X	Tue, Apr 26, 1994	34.25	34.25	32.88	33.88
484	NYSE	X	Mon, Apr 25, 1994	34.25	35.00	34.00	35.00
483	NYSE	X	Fri, Apr 22, 1994	34.38	34.75	34.00	34.25
482	NYSE	X	Thu, Apr 21, 1994	33.50	34.50	33.50	34.38
481	NYSE	X	Wed, Apr 20, 1994	34.00	34.13	32.00	33.13
480	NYSE	X	Tue, Apr 19, 1994	34.00	34.38	33.00	34.25
479	NYSE	X	Mon, Apr 18, 1994	36.75	36.88	34.63	34.63
478	NYSE	X	Fri, Apr 15, 1994	36.75	37.13	36.63	36.63
477	NYSE	X	Thu, Apr 14, 1994	37.00	37.63	36.75	37.00
476	NYSE	X	Wed, Apr 13, 1994	37.75	38.13	36.75	37.00
475	NYSE	X	Tue, Apr 12, 1994	37.88	38.00	37.38	37.63
474	NYSE	X	Mon, Apr 11, 1994	37.50	38.13	37.13	38.13
473	NYSE	X	Fri, Apr 8, 1994	38.25	38.50	37.13	37.38
472	NYSE	X	Thu, Apr 7, 1994	37.75	38.38	37.63	38.38
471	NYSE	X	Wed, Apr 6, 1994	37.38	37.75	37.13	37.50
470	NYSE	X	Tue, Apr 5, 1994	36.63	37.38	36.63	37.25
469	NYSE	X	Mon, Apr 4, 1994	36.00	36.75	35.75	36.38
468	NYSE	X	Thu, Mar 31, 1994	37.38	37.50	36.13	37.13
467	NYSE	X	Wed, Mar 30, 1994	37.50	37.88	37.25	37.25
466	NYSE	X	Tue, Mar 29, 1994	39.00	39.13	38.00	38.13
465	NYSE	X	Mon, Mar 28, 1994	39.63	39.75	38.50	39.13
464	NYSE	X	Fri, Mar 25, 1994	40.63	40.63	39.50	39.63
463	NYSE	X	Thu, Mar 24, 1994	40.38	40.50	40.13	40.38
462	NYSE	X	Wed, Mar 23, 1994	40.50	40.88	40.13	40.63
461	NYSE	X	Tue, Mar 22, 1994	40.13	40.75	39.88	40.38
460	NYSE	X	Mon, Mar 21, 1994	40.13	40.13	39.50	39.88
459	NYSE	X	Fri, Mar 18, 1994	40.63	40.75	39.88	40.00
458	NYSE	X	Thu, Mar 17, 1994	40.38	40.75	40.25	40.63
457	NYSE	X	Wed, Mar 16, 1994	39.75	40.50	39.75	40.25
456	NYSE	X	Tue, Mar 15, 1994	39.00	39.75	39.00	39.50
455	NYSE	X	Mon, Mar 14, 1994	39.25	39.38	39.00	39.13
454	NYSE	X	Fri, Mar 11, 1994	39.50	39.50	39.13	39.25
453	NYSE	X	Thu, Mar 10, 1994	40.63	40.63	39.38	39.63
452	NYSE	X	Wed, Mar 9, 1994	40.63	40.75	40.38	40.50
451	NYSE	X	Tue, Mar 8, 1994	41.00	41.13	40.38	40.38
450	NYSE	X	Mon, Mar 7, 1994	41.38	41.38	41.00	41.00
449	NYSE	X	Fri, Mar 4, 1994	40.88	41.63	40.75	41.25
448	NYSE	X	Thu, Mar 3, 1994	40.63	40.75	40.13	40.75
447	NYSE	X	Wed, Mar 2, 1994	40.25	40.88	40.13	40.38
446	NYSE	X	Tue, Mar 1, 1994	41.63	41.63	40.63	40.75
445	NYSE	X	Mon, Feb 28, 1994	41.63	41.88	41.13	41.25
444	NYSE	X	Fri, Feb 25, 1994	41.38	41.75	41.38	41.50
443	NYSE	X	Thu, Feb 24, 1994	41.13	41.50	41.00	41.13
442	NYSE	X	Wed, Feb 23, 1994	41.38	41.50	41.00	41.13
441	NYSE	X	Tue, Feb 22, 1994	42.00	42.13	41.38	41.38
440	NYSE	X	Fri, Feb 18, 1994	42.75	42.88	41.38	42.00
439	NYSE	X	Thu, Feb 17, 1994	43.63	44.75	42.63	42.75
438	NYSE	X	Wed, Feb 16, 1994	42.88	43.38	42.75	43.38
437	NYSE	X	Tue, Feb 15, 1994	42.75	42.88	42.63	42.63
436	NYSE	X	Mon, Feb 14, 1994	43.00	43.50	42.75	43.00
435	NYSE	X	Fri, Feb 11, 1994	44.25	44.25	42.88	43.00
434	NYSE	X	Thu, Feb 10, 1994	45.00	45.38	44.13	44.38
433	NYSE	X	Wed, Feb 9, 1994	44.13	44.88	44.00	44.88
432	NYSE	X	Tue, Feb 8, 1994	44.00	44.75	44.00	44.00
431	NYSE	X	Mon, Feb 7, 1994	43.38	44.25	43.00	43.88
430	NYSE	X	Fri, Feb 4, 1994	43.88	44.00	42.13	42.63
429	NYSE	X	Thu, Feb 3, 1994	42.75	44.00	42.63	44.00
428	NYSE	X	Wed, Feb 2, 1994	43.13	43.38	42.00	42.50
427	NYSE	X	Tue, Feb 1, 1994	43.75	43.75	42.25	42.50
426	NYSE	X	Mon, Jan 31, 1994	43.50	44.13	43.25	44.00
425	NYSE	X	Fri, Jan 28, 1994	42.50	43.38	42.25	43.25
424	NYSE	X	Thu, Jan 27, 1994	41.63	42.25	41.25	42.00
423	NYSE	X	Wed, Jan 26, 1994	41.38	41.75	41.13	41.38
422	NYSE	X	Tue, Jan 25, 1994	44.50	44.63	42.00	42.13
421	NYSE	X	Mon, Jan 24, 1994	44.50	45.63	44.25	44.88
420	NYSE	X	Fri, Jan 21, 1994	43.63	45.50	43.50	45.00
419	NYSE	X	Thu, Jan 20, 1994	43.00	43.63	42.50	43.50
418	NYSE	X	Wed, Jan 19, 1994	43.38	43.88	42.75	42.88
417	NYSE	X	Tue, Jan 18, 1994	43.13	43.63	43.00	43.13
416	NYSE	X	Mon, Jan 17, 1994	42.50	43.13	41.88	43.00
415	NYSE	X	Fri, Jan 14, 1994	42.25	42.63	41.88	42.50
414	NYSE	X	Thu, Jan 13, 1994	42.00	42.25	41.88	42.00
413	NYSE	X	Wed, Jan 12, 1994	41.50	42.38	41.00	41.75
412	NYSE	X	Tue, Jan 11, 1994	40.75	41.50	40.50	40.63
411	NYSE	X	Mon, Jan 10, 1994	40.50	40.88	40.25	40.63
410	NYSE	X	Fri, Jan 7, 1994	41.00	41.13	40.00	40.38
409	NYSE	X	Thu, Jan 6, 1994	40.88	41.13	40.75	40.88
408	NYSE	X	Wed, Jan 5, 1994	41.88	41.88	40.88	41.38
407	NYSE	X	Tue, Jan 4, 1994	42.38	42.38	41.63	41.75
406	NYSE	X	Mon, Jan 3, 1994	43.00	43.13	41.88	42.13
405	NYSE	X	Fri, Dec 31, 1993	42.38	43.38	42.25	43.25
404	NYSE	X	Thu, Dec 30, 1993	42.25	42.75	42.00	42.63
403	NYSE	X	Wed, Dec 29, 1993	41.00	42.38	41.00	42.38
402	NYSE	X	Tue, Dec 28, 1993	40.13	40.88	39.88	40.75
401	NYSE	X	Mon, Dec 27, 1993	39.88	40.25	39.63	40.00
400	NYSE	X	Thu, Dec 23, 1993	39.50	39.88	39.38	39.88
399	NYSE	X	Wed, Dec 22, 1993	39.63	39.75	39.00	39.13
398	NYSE	X	Tue, Dec 21, 1993	40.00	40.00	39.25	39.50
397	NYSE	X	Mon, Dec 20, 1993	40.25	40.25	39.63	39.75
396	NYSE	X	Fri, Dec 17, 1993	40.38	41.25	40.00	40.00
395	NYSE	X	Thu, Dec 16, 1993	39.88	40.38	38.88	40.38
394	NYSE	X	Wed, Dec 15, 1993	39.88	40.38	39.63	40.13
393	NYSE	X	Tue, Dec 14, 1993	40.50	40.50	39.75	39.88
392	NYSE	X	Mon, Dec 13, 1993	40.13	40.50	40.00	40.38
391	NYSE	X	Fri, Dec 10, 1993	39.25	40.25	39.25	40.25
390	NYSE	X	Thu, Dec 9, 1993	38.50	39.50	38.50	39.25
389	NYSE	X	Wed, Dec 8, 1993	38.50	39.63	38.38	38.75
388	NYSE	X	Tue, Dec 7, 1993	36.25	38.00	36.13	37.75
387	NYSE	X	Mon, Dec 6, 1993	36.25	36.25	35.88	35.88
386	NYSE	X	Fri, Dec 3, 1993	37.50	37.63	36.38	36.38
385	NYSE	X	Thu, Dec 2, 1993	37.00	38.00	36.63	37.50
384	NYSE	X	Wed, Dec 1, 1993	36.00	36.13	35.88	36.13
383	NYSE	X	Tue, Nov 30, 1993	36.63	36.88	35.88	36.00
382	NYSE	X	Mon, Nov 29, 1993	37.13	37.13	36.50	36.50
381	NYSE	X	Fri, Nov 26, 1993	36.88	37.25	36.63	37.00
380	NYSE	X	Wed, Nov 24, 1993	35.88	36.75	35.88	36.50
379	NYSE	X	Tue, Nov 23, 1993	35.88	36.00	35.50	35.88
378	NYSE	X	Mon, Nov 22, 1993	35.88	35.88	35.00	35.75
377	NYSE	X	Fri, Nov 19, 1993	37.00	37.00	35.88	35.88
376	NYSE	X	Thu, Nov 18, 1993	37.75	37.75	37.50	37.50
375	NYSE	X	Wed, Nov 17, 1993	37.38	38.38	37.00	38.00
374	NYSE	X	Tue, Nov 16, 1993	37.13	37.63	36.63	37.38
373	NYSE	X	Mon, Nov 15, 1993	38.50	38.50	36.75	37.13
372	NYSE	X	Fri, Nov 12, 1993	38.50	38.75	38.13	38.63
371	NYSE	X	Thu, Nov 11, 1993	38.25	39.00	38.25	38.75
370	NYSE	X	Wed, Nov 10, 1993	36.38	38.38	36.38	38.25
369	NYSE	X	Tue, Nov 9, 1993	36.75	37.13	36.38	36.38
368	NYSE	X	Mon, Nov 8, 1993	36.88	37.13	36.50	36.75
367	NYSE	X	Fri, Nov 5, 1993	36.38	36.88	36.25	36.63
366	NYSE	X	Thu, Nov 4, 1993	36.88	37.63	36.38	36.63
365	NYSE	X	Wed, Nov 3, 1993	37.00	37.13	36.75	37.13
364	NYSE	X	Tue, Nov 2, 1993	37.25	37.25	36.75	37.13
363	NYSE	X	Mon, Nov 1, 1993	37.00	37.38	36.75	37.25
362	NYSE	X	Fri, Oct 29, 1993	37.50	37.63	36.88	37.50
361	NYSE	X	Thu, Oct 28, 1993	36.88	37.63	36.75	37.63
360	NYSE	X	Wed, Oct 27, 1993	38.13	38.13	36.50	36.88
359	NYSE	X	Tue, Oct 26, 1993	35.75	38.13	35.75	38.13
358	NYSE	X	Mon, Oct 25, 1993	35.38	35.88	35.13	35.63
357	NYSE	X	Fri, Oct 22, 1993	34.25	35.25	34.13	35.25
356	NYSE	X	Thu, Oct 21, 1993	34.00	34.25	33.63	33.63
355	NYSE	X	Wed, Oct 20, 1993	33.00	33.88	32.75	33.88
354	NYSE	X	Tue, Oct 19, 1993	32.25	33.13	32.13	32.75
353	NYSE	X	Mon, Oct 18, 1993	31.13	32.50	31.00	32.25
352	NYSE	X	Fri, Oct 15, 1993	30.75	31.50	30.75	31.13
351	NYSE	X	Thu, Oct 14, 1993	31.00	31.00	30.38	30.63
350	NYSE	X	Wed, Oct 13, 1993	31.50	31.50	30.88	31.00
349	NYSE	X	Tue, Oct 12, 1993	31.88	31.88	31.25	31.50
348	NYSE	X	Mon, Oct 11, 1993	33.00	33.00	31.75	31.88
347	NYSE	X	Fri, Oct 8, 1993	32.88	33.00	32.63	32.75
346	NYSE	X	Thu, Oct 7, 1993	33.13	33.25	32.75	32.88
345	NYSE	X	Wed, Oct 6, 1993	32.88	33.38	32.63	33.25
344	NYSE	X	Tue, Oct 5, 1993	32.63	33.38	32.13	33.00
343	NYSE	X	Mon, Oct 4, 1993	31.63	31.88	31.38	31.75
342	NYSE	X	Fri, Oct 1, 1993	31.75	31.88	31.75	31.88
341	NYSE	X	Thu, Sep 30, 1993	31.88	32.00	31.63	32.00
340	NYSE	X	Wed, Sep 29, 1993	31.38	31.88	31.38	31.75
339	NYSE	X	Tue, Sep 28, 1993	31.25	31.75	31.25	31.63
338	NYSE	X	Mon, Sep 27, 1993	30.75	31.25	30.63	31.00
337	NYSE	X	Fri, Sep 24, 1993	29.75	30.25	29.63	29.88
336	NYSE	X	Thu, Sep 23, 1993	29.00	29.13	28.88	29.00
335	NYSE	X	Wed, Sep 22, 1993	28.88	29.13	28.88	29.13
334	NYSE	X	Tue, Sep 21, 1993	29.50	29.63	28.63	28.88
333	NYSE	X	Mon, Sep 20, 1993	29.75	29.75	29.13	29.63
332	NYSE	X	Fri, Sep 17, 1993	29.50	29.88	29.50	29.75
331	NYSE	X	Thu, Sep 16, 1993	29.38	30.13	29.13	29.75
330	NYSE	X	Wed, Sep 15, 1993	28.50	29.38	28.25	29.38
329	NYSE	X	Tue, Sep 14, 1993	30.25	30.38	29.38	29.63
328	NYSE	X	Mon, Sep 13, 1993	32.13	32.13	30.13	30.13
327	NYSE	X	Fri, Sep 10, 1993	31.88	32.38	31.75	32.25
326	NYSE	X	Thu, Sep 9, 1993	31.75	31.88	31.63	31.88
325	NYSE	X	Wed, Sep 8, 1993	31.88	32.38	31.63	31.75
324	NYSE	X	Tue, Sep 7, 1993	31.63	32.00	31.38	32.00
323	NYSE	X	Fri, Sep 3, 1993	31.50	31.88	31.38	31.63
322	NYSE	X	Thu, Sep 2, 1993	31.88	32.00	31.75	31.75
321	NYSE	X	Wed, Sep 1, 1993	32.25	32.25	31.75	32.00
320	NYSE	X	Tue, Aug 31, 1993	32.25	32.50	32.13	32.25
319	NYSE	X	Mon, Aug 30, 1993	33.00	33.38	32.63	32.75
318	NYSE	X	Fri, Aug 27, 1993	32.25	32.88	32.13	32.88
317	NYSE	X	Thu, Aug 26, 1993	32.50	32.50	32.00	32.25
316	NYSE	X	Wed, Aug 25, 1993	32.38	33.13	32.25	32.25
315	NYSE	X	Tue, Aug 24, 1993	31.63	32.88	31.50	32.63
314	NYSE	X	Mon, Aug 23, 1993	30.38	31.63	30.38	31.63
313	NYSE	X	Fri, Aug 20, 1993	31.00	31.00	30.50	30.63
312	NYSE	X	Thu, Aug 19, 1993	30.50	31.00	30.25	30.75
311	NYSE	X	Wed, Aug 18, 1993	31.25	31.50	30.25	30.50
310	NYSE	X	Tue, Aug 17, 1993	31.00	31.63	30.75	31.25
309	NYSE	X	Mon, Aug 16, 1993	29.75	31.13	29.75	31.13
308	NYSE	X	Fri, Aug 13, 1993	29.63	30.00	29.63	29.75
307	NYSE	X	Thu, Aug 12, 1993	29.63	29.88	29.13	29.63
306	NYSE	X	Wed, Aug 11, 1993	29.88	30.00	29.50	29.63
305	NYSE	X	Tue, Aug 10, 1993	28.63	29.63	28.63	29.25
304	NYSE	X	Mon, Aug 9, 1993	28.00	28.25	27.63	28.25
303	NYSE	X	Fri, Aug 6, 1993	28.13	28.63	27.50	28.13
302	NYSE	X	Thu, Aug 5, 1993	28.75	29.25	28.00	28.00
301	NYSE	X	Wed, Aug 4, 1993	28.50	29.00	28.25	28.63
300	NYSE	X	Tue, Aug 3, 1993	29.25	29.25	28.00	28.50
299	NYSE	X	Mon, Aug 2, 1993	29.63	30.25	29.00	29.25
298	NYSE	X	Fri, Jul 30, 1993	31.13	31.25	30.00	30.13
297	NYSE	X	Thu, Jul 29, 1993	31.63	31.88	31.13	31.38
296	NYSE	X	Wed, Jul 28, 1993	31.88	32.13	31.13	31.38
295	NYSE	X	Tue, Jul 27, 1993	36.63	37.00	31.00	31.88
294	NYSE	X	Mon, Jul 26, 1993	36.50	36.88	36.50	36.63
293	NYSE	X	Fri, Jul 23, 1993	36.25	36.75	36.25	36.38
292	NYSE	X	Thu, Jul 22, 1993	37.38	37.50	36.38	36.38
291	NYSE	X	Wed, Jul 21, 1993	38.63	38.63	36.50	37.63
290	NYSE	X	Tue, Jul 20, 1993	39.00	39.25	38.75	38.75
289	NYSE	X	Mon, Jul 19, 1993	39.25	39.50	39.00	39.13
288	NYSE	X	Fri, Jul 16, 1993	39.25	39.88	39.13	39.63
287	NYSE	X	Thu, Jul 15, 1993	38.63	39.00	38.63	38.88
286	NYSE	X	Wed, Jul 14, 1993	38.50	39.25	38.38	38.88
285	NYSE	X	Tue, Jul 13, 1993	38.25	38.63	38.00	38.63
284	NYSE	X	Mon, Jul 12, 1993	39.63	39.63	38.00	38.00
283	NYSE	X	Fri, Jul 9, 1993	39.38	39.63	39.38	39.63
282	NYSE	X	Thu, Jul 8, 1993	39.88	40.13	39.38	39.38
281	NYSE	X	Wed, Jul 7, 1993	39.88	40.25	39.75	40.00
280	NYSE	X	Tue, Jul 6, 1993	39.88	39.88	39.63	39.88
279	NYSE	X	Fri, Jul 2, 1993	40.00	40.13	39.63	39.63
278	NYSE	X	Thu, Jul 1, 1993	40.50	40.75	40.00	40.00
277	NYSE	X	Wed, Jun 30, 1993	40.13	40.75	40.00	40.75
276	NYSE	X	Tue, Jun 29, 1993	39.75	40.50	39.13	39.88
275	NYSE	X	Mon, Jun 28, 1993	40.13	40.13	38.63	39.88
274	NYSE	X	Fri, Jun 25, 1993	40.88	40.88	39.88	40.00
273	NYSE	X	Thu, Jun 24, 1993	42.00	42.00	39.63	41.13
272	NYSE	X	Wed, Jun 23, 1993	43.50	44.13	42.38	42.38
271	NYSE	X	Tue, Jun 22, 1993	41.63	43.75	41.63	43.50
270	NYSE	X	Mon, Jun 21, 1993	41.50	41.88	41.25	41.75
269	NYSE	X	Fri, Jun 18, 1993	41.00	41.75	41.00	41.25
268	NYSE	X	Thu, Jun 17, 1993	41.00	41.75	41.00	41.13
267	NYSE	X	Wed, Jun 16, 1993	41.25	41.38	40.75	41.13
266	NYSE	X	Tue, Jun 15, 1993	41.38	41.63	41.00	41.25
265	NYSE	X	Mon, Jun 14, 1993	40.38	41.63	40.38	41.63
264	NYSE	X	Fri, Jun 11, 1993	40.75	40.75	40.50	40.63
263	NYSE	X	Thu, Jun 10, 1993	41.63	41.75	40.38	40.50
262	NYSE	X	Wed, Jun 9, 1993	42.38	42.50	41.75	41.75
261	NYSE	X	Tue, Jun 8, 1993	42.63	42.88	42.50	42.63
260	NYSE	X	Mon, Jun 7, 1993	43.38	43.38	42.75	42.75
259	NYSE	X	Fri, Jun 4, 1993	42.75	43.25	42.63	43.25
258	NYSE	X	Thu, Jun 3, 1993	43.13	43.13	42.25	42.75
257	NYSE	X	Wed, Jun 2, 1993	42.88	43.25	42.88	43.25
256	NYSE	X	Tue, Jun 1, 1993	43.00	43.38	42.50	42.88
255	NYSE	X	Fri, May 28, 1993	43.50	43.50	42.38	43.00
254	NYSE	X	Thu, May 27, 1993	45.25	45.88	45.25	45.63
253	NYSE	X	Wed, May 26, 1993	44.88	45.50	44.25	45.00
252	NYSE	X	Tue, May 25, 1993	43.50	44.88	43.50	44.88
251	NYSE	X	Mon, May 24, 1993	43.50	43.88	43.25	43.50
250	NYSE	X	Fri, May 21, 1993	43.75	43.88	43.38	43.50
249	NYSE	X	Thu, May 20, 1993	44.25	44.50	43.63	44.00
248	NYSE	X	Wed, May 19, 1993	44.75	44.88	44.25	44.50
247	NYSE	X	Tue, May 18, 1993	45.25	45.25	44.63	44.88
246	NYSE	X	Mon, May 17, 1993	45.38	45.50	44.75	45.25
245	NYSE	X	Fri, May 14, 1993	45.00	45.63	44.75	45.50
244	NYSE	X	Thu, May 13, 1993	43.88	46.00	43.75	45.25
243	NYSE	X	Wed, May 12, 1993	43.00	45.13	42.63	44.50
242	NYSE	X	Tue, May 11, 1993	42.63	43.00	42.50	43.00
241	NYSE	X	Mon, May 10, 1993	42.63	42.75	42.13	42.38
240	NYSE	X	Fri, May 7, 1993	43.00	43.13	42.50	42.75
239	NYSE	X	Thu, May 6, 1993	43.00	43.75	42.88	43.50
238	NYSE	X	Wed, May 5, 1993	42.88	43.00	42.25	42.75
237	NYSE	X	Tue, May 4, 1993	43.50	44.00	43.00	43.75
236	NYSE	X	Mon, May 3, 1993	42.50	44.50	41.88	44.50
235	NYSE	X	Fri, Apr 30, 1993	41.38	43.25	41.38	42.75
234	NYSE	X	Thu, Apr 29, 1993	41.75	41.75	39.50	41.50
233	NYSE	X	Wed, Apr 28, 1993	43.00	43.00	41.63	41.63
232	NYSE	X	Tue, Apr 27, 1993	41.13	42.75	41.00	42.75
231	NYSE	X	Mon, Apr 26, 1993	42.00	43.00	41.25	41.25
230	NYSE	X	Fri, Apr 23, 1993	42.25	42.50	41.75	42.00
229	NYSE	X	Thu, Apr 22, 1993	42.63	42.63	42.13	42.38
228	NYSE	X	Wed, Apr 21, 1993	41.75	42.63	41.75	42.50
227	NYSE	X	Tue, Apr 20, 1993	40.88	42.38	40.88	41.75
226	NYSE	X	Mon, Apr 19, 1993	39.63	40.50	39.38	40.50
225	NYSE	X	Fri, Apr 16, 1993	39.75	39.88	39.50	39.50
224	NYSE	X	Thu, Apr 15, 1993	39.75	39.75	39.38	39.63
223	NYSE	X	Wed, Apr 14, 1993	39.25	39.88	39.25	39.75
222	NYSE	X	Tue, Apr 13, 1993	38.75	39.38	38.75	39.38
221	NYSE	X	Mon, Apr 12, 1993	38.50	39.25	38.50	39.25
220	NYSE	X	Thu, Apr 8, 1993	39.25	39.38	38.50	38.50
219	NYSE	X	Wed, Apr 7, 1993	38.00	39.50	37.75	39.25
218	NYSE	X	Tue, Apr 6, 1993	37.75	38.38	37.63	37.75
217	NYSE	X	Mon, Apr 5, 1993	36.75	38.00	36.75	37.63
216	NYSE	X	Fri, Apr 2, 1993	39.38	39.38	35.50	36.25
215	NYSE	X	Thu, Apr 1, 1993	39.75	40.13	39.25	39.38
214	NYSE	X	Wed, Mar 31, 1993	38.63	39.88	38.63	39.75
213	NYSE	X	Tue, Mar 30, 1993	39.25	39.38	38.50	38.63
212	NYSE	X	Mon, Mar 29, 1993	39.38	39.75	39.13	39.75
211	NYSE	X	Fri, Mar 26, 1993	39.13	39.63	39.13	39.38
210	NYSE	X	Thu, Mar 25, 1993	39.38	39.38	38.88	39.00
209	NYSE	X	Wed, Mar 24, 1993	40.75	40.75	39.00	39.38
208	NYSE	X	Tue, Mar 23, 1993	41.25	41.50	40.50	40.63
207	NYSE	X	Mon, Mar 22, 1993	40.13	41.13	40.00	40.88
206	NYSE	X	Fri, Mar 19, 1993	39.63	40.00	39.38	40.00
205	NYSE	X	Thu, Mar 18, 1993	39.63	39.75	39.38	39.38
204	NYSE	X	Wed, Mar 17, 1993	39.88	40.00	39.50	39.63
203	NYSE	X	Tue, Mar 16, 1993	40.00	40.25	39.63	40.13
202	NYSE	X	Mon, Mar 15, 1993	40.00	40.25	39.63	39.88
201	NYSE	X	Fri, Mar 12, 1993	40.00	40.13	39.38	40.13
200	NYSE	X	Thu, Mar 11, 1993	40.25	40.50	39.63	40.25
199	NYSE	X	Wed, Mar 10, 1993	40.25	40.38	39.75	39.88
198	NYSE	X	Tue, Mar 9, 1993	39.88	40.63	39.75	40.38
197	NYSE	X	Mon, Mar 8, 1993	38.75	39.50	38.63	39.38
196	NYSE	X	Fri, Mar 5, 1993	38.00	39.00	37.75	38.50
195	NYSE	X	Thu, Mar 4, 1993	37.38	37.75	37.38	37.63
194	NYSE	X	Wed, Mar 3, 1993	36.75	37.13	36.75	37.13
193	NYSE	X	Tue, Mar 2, 1993	35.38	36.88	35.38	36.63
192	NYSE	X	Mon, Mar 1, 1993	37.13	37.25	34.75	34.88
191	NYSE	X	Fri, Feb 26, 1993	37.25	37.50	36.75	37.25
190	NYSE	X	Thu, Feb 25, 1993	36.50	37.25	36.38	37.25
189	NYSE	X	Wed, Feb 24, 1993	36.25	36.75	36.13	36.75
188	NYSE	X	Tue, Feb 23, 1993	37.38	37.38	36.25	36.25
187	NYSE	X	Mon, Feb 22, 1993	35.75	37.50	35.75	37.50
186	NYSE	X	Fri, Feb 19, 1993	36.50	36.50	35.63	35.63
185	NYSE	X	Thu, Feb 18, 1993	37.38	37.88	36.63	36.75
184	NYSE	X	Wed, Feb 17, 1993	36.50	37.13	36.38	36.88
183	NYSE	X	Tue, Feb 16, 1993	37.38	37.38	35.88	36.50
182	NYSE	X	Fri, Feb 12, 1993	38.50	38.50	37.50	37.50
181	NYSE	X	Thu, Feb 11, 1993	38.50	39.75	38.25	38.38
180	NYSE	X	Wed, Feb 10, 1993	38.50	38.88	38.25	38.75
179	NYSE	X	Tue, Feb 9, 1993	39.13	39.13	38.50	38.75
178	NYSE	X	Mon, Feb 8, 1993	39.75	40.38	38.88	39.38
177	NYSE	X	Fri, Feb 5, 1993	39.75	40.00	39.25	39.88
176	NYSE	X	Thu, Feb 4, 1993	39.50	39.75	37.88	39.63
175	NYSE	X	Wed, Feb 3, 1993	39.25	40.25	39.00	39.63
174	NYSE	X	Tue, Feb 2, 1993	36.88	38.38	36.50	38.25
173	NYSE	X	Mon, Feb 1, 1993	36.38	37.00	36.38	37.00
172	NYSE	X	Fri, Jan 29, 1993	37.00	37.13	36.50	36.75
171	NYSE	X	Thu, Jan 28, 1993	36.88	37.50	36.88	37.13
170	NYSE	X	Wed, Jan 27, 1993	36.50	37.25	35.88	36.63
169	NYSE	X	Tue, Jan 26, 1993	37.75	38.25	36.38	37.00
168	NYSE	X	Mon, Jan 25, 1993	37.88	38.00	37.25	37.75
167	NYSE	X	Fri, Jan 22, 1993	37.00	37.88	36.50	37.75
166	NYSE	X	Thu, Jan 21, 1993	33.00	35.13	33.00	35.00
165	NYSE	X	Wed, Jan 20, 1993	33.13	33.50	32.88	32.88
164	NYSE	X	Tue, Jan 19, 1993	33.00	33.25	33.00	33.13
163	NYSE	X	Mon, Jan 18, 1993	32.38	33.13	32.38	33.13
162	NYSE	X	Fri, Jan 15, 1993	32.50	33.13	32.38	32.50
161	NYSE	X	Thu, Jan 14, 1993	32.50	32.75	32.25	32.75
160	NYSE	X	Wed, Jan 13, 1993	32.13	32.50	31.50	32.50
159	NYSE	X	Tue, Jan 12, 1993	32.13	32.25	31.50	32.25
158	NYSE	X	Mon, Jan 11, 1993	32.38	32.88	32.38	32.38
157	NYSE	X	Fri, Jan 8, 1993	32.63	32.63	32.00	32.38
156	NYSE	X	Thu, Jan 7, 1993	33.50	34.00	32.75	32.75
155	NYSE	X	Wed, Jan 6, 1993	33.50	33.50	33.00	33.38
154	NYSE	X	Tue, Jan 5, 1993	33.00	33.63	33.00	33.50
153	NYSE	X	Mon, Jan 4, 1993	33.75	33.88	33.00	33.13
152	NYSE	X	Thu, Dec 31, 1992	34.38	34.38	33.75	34.00
151	NYSE	X	Wed, Dec 30, 1992	33.50	34.25	33.50	34.13
150	NYSE	X	Tue, Dec 29, 1992	32.50	33.63	32.38	33.63
149	NYSE	X	Mon, Dec 28, 1992	32.38	32.88	32.25	32.38
148	NYSE	X	Thu, Dec 24, 1992	31.50	32.25	31.50	32.00
147	NYSE	X	Wed, Dec 23, 1992	32.50	32.50	31.75	31.75
146	NYSE	X	Tue, Dec 22, 1992	31.75	32.75	31.75	32.75
145	NYSE	X	Mon, Dec 21, 1992	31.75	32.00	31.50	32.00
144	NYSE	X	Fri, Dec 18, 1992	31.13	32.13	31.13	32.13
143	NYSE	X	Thu, Dec 17, 1992	31.00	31.25	30.63	30.88
142	NYSE	X	Wed, Dec 16, 1992	30.75	31.13	30.75	30.88
141	NYSE	X	Tue, Dec 15, 1992	30.50	30.88	30.38	30.50
140	NYSE	X	Mon, Dec 14, 1992	30.00	30.38	30.00	30.38
139	NYSE	X	Fri, Dec 11, 1992	29.75	30.25	29.63	30.13
138	NYSE	X	Thu, Dec 10, 1992	30.00	30.13	29.75	30.00
137	NYSE	X	Wed, Dec 9, 1992	30.25	30.38	29.88	29.88
136	NYSE	X	Tue, Dec 8, 1992	30.63	30.63	30.00	30.38
135	NYSE	X	Mon, Dec 7, 1992	30.75	30.75	30.13	30.50
134	NYSE	X	Fri, Dec 4, 1992	30.25	30.75	30.13	30.75
133	NYSE	X	Thu, Dec 3, 1992	30.25	30.38	29.75	30.25
132	NYSE	X	Wed, Dec 2, 1992	30.63	31.00	30.13	30.25
131	NYSE	X	Tue, Dec 1, 1992	30.88	30.88	30.25	30.38
130	NYSE	X	Mon, Nov 30, 1992	30.50	31.00	30.50	31.00
129	NYSE	X	Fri, Nov 27, 1992	30.50	30.63	30.38	30.63
128	NYSE	X	Wed, Nov 25, 1992	30.00	30.88	30.00	30.38
127	NYSE	X	Tue, Nov 24, 1992	29.25	30.00	29.25	29.75
126	NYSE	X	Mon, Nov 23, 1992	28.75	29.38	28.75	29.00
125	NYSE	X	Fri, Nov 20, 1992	28.13	29.25	28.00	29.00
124	NYSE	X	Thu, Nov 19, 1992	28.75	28.75	27.88	28.25
123	NYSE	X	Wed, Nov 18, 1992	28.00	28.88	28.00	28.75
122	NYSE	X	Tue, Nov 17, 1992	28.38	28.50	28.13	28.13
121	NYSE	X	Mon, Nov 16, 1992	28.88	28.88	28.13	28.25
120	NYSE	X	Fri, Nov 13, 1992	29.25	29.25	28.75	28.88
119	NYSE	X	Thu, Nov 12, 1992	29.38	29.50	29.13	29.25
118	NYSE	X	Wed, Nov 11, 1992	28.75	29.63	28.25	29.25
117	NYSE	X	Tue, Nov 10, 1992	28.25	28.88	27.88	28.88
116	NYSE	X	Mon, Nov 9, 1992	26.88	27.50	26.50	27.25
115	NYSE	X	Fri, Nov 6, 1992	27.00	27.25	26.88	26.88
114	NYSE	X	Thu, Nov 5, 1992	25.75	27.00	25.63	26.88
113	NYSE	X	Wed, Nov 4, 1992	25.13	25.63	25.13	25.38
112	NYSE	X	Tue, Nov 3, 1992	25.13	25.38	24.63	24.88
111	NYSE	X	Mon, Nov 2, 1992	25.38	25.50	25.25	25.38
110	NYSE	X	Fri, Oct 30, 1992	26.00	26.13	25.25	25.38
109	NYSE	X	Thu, Oct 29, 1992	26.50	26.50	25.50	26.13
108	NYSE	X	Wed, Oct 28, 1992	26.00	26.88	25.88	26.13
107	NYSE	X	Tue, Oct 27, 1992	26.75	26.75	25.25	26.25
106	NYSE	X	Mon, Oct 26, 1992	26.13	26.75	25.88	26.75
105	NYSE	X	Fri, Oct 23, 1992	25.13	26.63	25.13	26.38
104	NYSE	X	Thu, Oct 22, 1992	24.63	25.25	24.25	25.25
103	NYSE	X	Wed, Oct 21, 1992	23.75	24.75	23.75	24.50
102	NYSE	X	Tue, Oct 20, 1992	23.63	24.00	23.38	23.88
101	NYSE	X	Mon, Oct 19, 1992	23.13	23.63	23.00	23.38
100	NYSE	X	Fri, Oct 16, 1992	23.13	23.13	23.00	23.13
99	NYSE	X	Thu, Oct 15, 1992	23.13	23.13	23.00	23.13
98	NYSE	X	Wed, Oct 14, 1992	23.38	23.38	23.00	23.13
97	NYSE	X	Tue, Oct 13, 1992	23.38	23.88	23.38	23.50
96	NYSE	X	Mon, Oct 12, 1992	23.25	23.63	23.25	23.38
95	NYSE	X	Fri, Oct 9, 1992	23.50	23.50	23.13	23.38
94	NYSE	X	Thu, Oct 8, 1992	23.25	23.63	23.00	23.50
93	NYSE	X	Wed, Oct 7, 1992	23.75	23.75	23.00	23.25
92	NYSE	X	Tue, Oct 6, 1992	22.88	23.88	22.88	23.75
91	NYSE	X	Mon, Oct 5, 1992	23.38	23.38	22.13	22.63
90	NYSE	X	Fri, Oct 2, 1992	24.25	24.38	23.50	23.50
89	NYSE	X	Thu, Oct 1, 1992	24.50	24.63	24.25	24.38
88	NYSE	X	Wed, Sep 30, 1992	25.00	25.00	24.63	24.63
87	NYSE	X	Tue, Sep 29, 1992	25.00	25.13	24.88	25.00
86	NYSE	X	Mon, Sep 28, 1992	24.75	25.50	24.75	25.00
85	NYSE	X	Fri, Sep 25, 1992	25.00	25.00	24.75	24.88
84	NYSE	X	Thu, Sep 24, 1992	24.88	25.13	24.88	25.13
83	NYSE	X	Wed, Sep 23, 1992	25.00	25.00	24.50	24.75
82	NYSE	X	Tue, Sep 22, 1992	25.88	25.88	25.13	25.25
81	NYSE	X	Mon, Sep 21, 1992	26.00	26.13	25.63	26.13
80	NYSE	X	Fri, Sep 18, 1992	25.50	26.13	25.50	26.00
79	NYSE	X	Thu, Sep 17, 1992	25.25	25.50	25.00	25.25
78	NYSE	X	Wed, Sep 16, 1992	25.25	25.63	24.75	24.88
77	NYSE	X	Tue, Sep 15, 1992	26.63	26.63	25.50	25.50
76	NYSE	X	Mon, Sep 14, 1992	26.25	26.63	25.88	26.63
75	NYSE	X	Fri, Sep 11, 1992	25.75	26.00	25.38	25.63
74	NYSE	X	Thu, Sep 10, 1992	25.75	25.88	25.13	25.63
73	NYSE	X	Wed, Sep 9, 1992	26.00	26.13	25.63	26.00
72	NYSE	X	Tue, Sep 8, 1992	26.38	26.38	26.00	26.00
71	NYSE	X	Fri, Sep 4, 1992	26.38	26.38	26.25	26.25
70	NYSE	X	Thu, Sep 3, 1992	26.50	26.63	26.25	26.50
69	NYSE	X	Wed, Sep 2, 1992	26.25	26.38	26.13	26.38
68	NYSE	X	Tue, Sep 1, 1992	26.25	26.38	26.00	26.38
67	NYSE	X	Mon, Aug 31, 1992	26.38	26.38	26.25	26.25
66	NYSE	X	Fri, Aug 28, 1992	26.25	26.38	26.25	26.38
65	NYSE	X	Thu, Aug 27, 1992	25.00	26.50	25.00	26.00
64	NYSE	X	Wed, Aug 26, 1992	24.88	25.25	24.88	25.13
63	NYSE	X	Tue, Aug 25, 1992	25.00	25.00	24.00	24.50
62	NYSE	X	Mon, Aug 24, 1992	25.63	25.63	24.38	24.75
61	NYSE	X	Fri, Aug 21, 1992	26.75	26.75	25.75	25.88
60	NYSE	X	Thu, Aug 20, 1992	27.25	27.25	26.63	26.63
59	NYSE	X	Wed, Aug 19, 1992	27.13	27.38	26.88	27.25
58	NYSE	X	Tue, Aug 18, 1992	27.00	27.38	26.75	27.00
57	NYSE	X	Mon, Aug 17, 1992	26.75	27.13	26.75	26.88
56	NYSE	X	Fri, Aug 14, 1992	26.75	26.88	26.50	26.88
55	NYSE	X	Thu, Aug 13, 1992	26.88	26.88	26.25	26.50
54	NYSE	X	Wed, Aug 12, 1992	27.50	27.63	26.75	26.75
53	NYSE	X	Tue, Aug 11, 1992	27.75	27.88	27.63	27.63
52	NYSE	X	Mon, Aug 10, 1992	27.88	28.00	27.63	27.63
51	NYSE	X	Fri, Aug 7, 1992	28.50	28.50	28.00	28.00
50	NYSE	X	Thu, Aug 6, 1992	28.50	28.88	28.50	28.63
49	NYSE	X	Wed, Aug 5, 1992	28.63	28.63	28.13	28.50
48	NYSE	X	Tue, Aug 4, 1992	28.13	28.50	27.88	28.25
47	NYSE	X	Mon, Aug 3, 1992	28.00	28.13	27.88	28.13
46	NYSE	X	Fri, Jul 31, 1992	27.88	28.25	27.13	28.00
45	NYSE	X	Thu, Jul 30, 1992	27.75	28.13	27.63	28.00
44	NYSE	X	Wed, Jul 29, 1992	27.13	27.75	27.13	27.75
43	NYSE	X	Tue, Jul 28, 1992	27.13	28.00	26.38	26.50
42	NYSE	X	Mon, Jul 27, 1992	27.50	27.63	27.00	27.13
41	NYSE	X	Fri, Jul 24, 1992	27.00	27.63	27.00	27.63
40	NYSE	X	Thu, Jul 23, 1992	27.00	27.13	26.63	27.13
39	NYSE	X	Wed, Jul 22, 1992	27.13	27.25	26.88	27.00
38	NYSE	X	Tue, Jul 21, 1992	27.25	27.63	27.13	27.38
37	NYSE	X	Mon, Jul 20, 1992	28.13	28.13	26.75	27.25
36	NYSE	X	Fri, Jul 17, 1992	28.25	28.25	27.63	28.13
35	NYSE	X	Thu, Jul 16, 1992	28.50	28.50	28.13	28.25
34	NYSE	X	Wed, Jul 15, 1992	28.50	28.63	28.25	28.38
33	NYSE	X	Tue, Jul 14, 1992	28.25	28.75	28.13	28.50
32	NYSE	X	Mon, Jul 13, 1992	28.50	28.75	28.25	28.50
31	NYSE	X	Fri, Jul 10, 1992	28.63	28.63	28.25	28.38
30	NYSE	X	Thu, Jul 9, 1992	28.13	28.75	28.13	28.50
29	NYSE	X	Wed, Jul 8, 1992	29.00	29.13	28.38	28.38
28	NYSE	X	Tue, Jul 7, 1992	29.25	29.38	29.00	29.00
27	NYSE	X	Mon, Jul 6, 1992	28.88	29.13	28.63	29.13
26	NYSE	X	Thu, Jul 2, 1992	29.50	29.63	28.88	29.00
25	NYSE	X	Wed, Jul 1, 1992	28.75	30.38	28.63	29.75
24	NYSE	X	Tue, Jun 30, 1992	28.88	29.00	28.38	28.50
23	NYSE	X	Mon, Jun 29, 1992	27.75	28.88	27.75	28.75
22	NYSE	X	Fri, Jun 26, 1992	27.13	27.38	27.13	27.38
21	NYSE	X	Thu, Jun 25, 1992	26.88	27.38	26.75	27.25
20	NYSE	X	Wed, Jun 24, 1992	26.75	27.00	26.63	26.75
19	NYSE	X	Tue, Jun 23, 1992	26.38	26.75	26.25	26.63
18	NYSE	X	Mon, Jun 22, 1992	26.50	26.50	25.88	26.38
17	NYSE	X	Fri, Jun 19, 1992	26.88	26.88	26.38	26.38
16	NYSE	X	Thu, Jun 18, 1992	26.75	27.00	26.38	26.75
15	NYSE	X	Wed, Jun 17, 1992	26.50	26.75	26.13	26.75
14	NYSE	X	Tue, Jun 16, 1992	27.13	27.38	26.88	26.88
13	NYSE	X	Mon, Jun 15, 1992	27.25	27.38	27.13	27.25
12	NYSE	X	Fri, Jun 12, 1992	27.63	27.63	27.13	27.25
11	NYSE	X	Thu, Jun 11, 1992	27.50	27.50	26.63	27.38
10	NYSE	X	Wed, Jun 10, 1992	27.75	27.88	27.63	27.75
9	NYSE	X	Tue, Jun 9, 1992	27.88	28.63	27.63	27.88
8	NYSE	X	Mon, Jun 8, 1992	26.63	27.75	26.63	27.63
7	NYSE	X	Fri, Jun 5, 1992	26.25	26.88	26.00	26.75
6	NYSE	X	Thu, Jun 4, 1992	25.75	26.13	25.75	26.13
5	NYSE	X	Wed, Jun 3, 1992	25.13	25.75	25.00	25.50
4	NYSE	X	Tue, Jun 2, 1992	24.75	25.13	24.63	25.00
3	NYSE	X	Mon, Jun 1, 1992	24.75	24.75	24.38	24.63
2	NYSE	X	Fri, May 29, 1992	25.50	25.50	24.63	24.63
1	NYSE	X	Thu, May 28, 1992	25.38	25.50	25.25	25.50
#	Exchange	Symbol	Date	Open	High	Low	Close

United States Steel Corp NYSE:X 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